시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Buffer & Premium Income ETF - December 과거 주가
FT Vest U.S. Equity Buffer & Premium Income ETF - December · XIDE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Buffer & Premium Income ETF - December · XIDE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,688 | ₩40,688 | ₩40,608 | ₩40,655 | -0.08% | 800 |
| 2026.10.08 | ₩40,641 | ₩40,641 | ₩40,594 | ₩40,594 | -0.12% | 1.1천 |
| 2026.10.07 | ₩40,594 | ₩40,634 | ₩40,594 | ₩40,634 | +0.10% | 1.2천 |
| 2026.10.06 | ₩40,594 | ₩40,594 | ₩40,594 | ₩40,594 | 0.00% | 600 |
| 2026.10.05 | ₩40,621 | ₩40,621 | ₩40,621 | ₩40,621 | 0.00% | 200 |
| 2026.10.02 | ₩40,601 | ₩40,601 | ₩40,567 | ₩40,601 | 0.00% | 5.3만 |
| 2026.10.01 | ₩40,541 | ₩40,541 | ₩40,527 | ₩40,527 | -0.03% | 2.5천 |
| 2026.09.30 | ₩40,755 | ₩40,789 | ₩40,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,769 |
| +0.03% |
| 800 |
| 2026.09.29 | ₩40,742 | ₩40,775 | ₩40,742 | ₩40,775 | +0.08% | 2.3천 |
|---|
| 2026.09.28 | ₩40,755 | ₩40,782 | ₩40,728 | ₩40,756 | +0.00% | 2.1천 |
|---|
| 2026.09.25 | ₩40,755 | ₩40,762 | ₩40,715 | ₩40,762 | +0.02% | 1.5천 |
|---|
| 2026.09.24 | ₩40,701 | ₩40,742 | ₩40,688 | ₩40,735 | +0.08% | 1.5만 |
|---|
| 2026.09.23 | ₩40,715 | ₩40,748 | ₩40,715 | ₩40,748 | +0.08% | 1.2천 |
|---|
| 2026.09.22 | ₩40,769 | ₩40,769 | ₩40,748 | ₩40,748 | -0.05% | 400 |
|---|
| 2026.09.21 | ₩40,675 | ₩40,728 | ₩40,675 | ₩40,728 | +0.13% | 900 |
|---|
| 2026.09.18 | ₩40,661 | ₩40,701 | ₩40,661 | ₩40,701 | +0.10% | 1.2천 |
|---|
| 2026.09.17 | ₩40,688 | ₩40,688 | ₩40,688 | ₩40,688 | 0.00% | 500 |
|---|
| 2026.09.16 | ₩40,608 | ₩40,641 | ₩40,608 | ₩40,641 | +0.08% | 3천 |
|---|
| 2026.09.15 | ₩40,655 | ₩40,655 | ₩40,655 | ₩40,655 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩40,608 | ₩40,688 | ₩40,608 | ₩40,655 | +0.12% | 3.7천 |
|---|
| 2026.09.11 | ₩40,668 | ₩40,668 | ₩40,668 | ₩40,668 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩40,641 | ₩40,641 | ₩40,634 | ₩40,634 | -0.02% | 500 |
|---|
| 2026.09.09 | ₩40,621 | ₩40,715 | ₩40,621 | ₩40,661 | +0.10% | 400 |
|---|
| 2026.09.08 | ₩40,661 | ₩40,661 | ₩40,661 | ₩40,661 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,688 | ₩40,688 | ₩40,634 | ₩40,668 | -0.05% | 500 |
|---|
| 2026.09.03 | ₩40,648 | ₩40,688 | ₩40,648 | ₩40,648 | 0.00% | 8.5천 |
|---|
| 2026.09.02 | ₩40,675 | ₩40,675 | ₩40,621 | ₩40,621 | -0.13% | 1.3천 |
|---|
| 2026.09.01 | ₩40,621 | ₩40,621 | ₩40,567 | ₩40,614 | -0.02% | 1천 |
|---|
| 2026.08.31 | ₩40,822 | ₩40,822 | ₩40,822 | ₩40,822 | 0.00% | 500 |
|---|
| 2026.08.28 | ₩40,836 | ₩40,876 | ₩40,809 | ₩40,829 | -0.02% | 1.7천 |
|---|
| 2026.08.27 | ₩40,815 | ₩40,815 | ₩40,815 | ₩40,815 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩40,755 | ₩40,769 | ₩40,755 | ₩40,762 | +0.02% | 1.3천 |
|---|
| 2026.08.25 | ₩40,782 | ₩40,782 | ₩40,782 | ₩40,782 | 0.00% | 900 |
|---|
| 2026.08.24 | ₩40,730 | ₩40,762 | ₩40,730 | ₩40,762 | +0.08% | 400 |
|---|
| 2026.08.21 | ₩40,769 | ₩40,769 | ₩40,769 | ₩40,769 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,769 | ₩40,782 | ₩40,748 | ₩40,748 | -0.05% | 900 |
|---|
| 2026.08.19 | ₩40,755 | ₩40,755 | ₩40,755 | ₩40,755 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩40,688 | ₩40,735 | ₩40,687 | ₩40,735 | +0.12% | 1.3천 |
|---|
| 2026.08.17 | ₩40,748 | ₩40,748 | ₩40,742 | ₩40,748 | 0.00% | 2.3천 |
|---|
| 2026.08.14 | ₩40,755 | ₩40,755 | ₩40,755 | ₩40,755 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩40,701 | ₩40,742 | ₩40,701 | ₩40,742 | +0.10% | 200 |
|---|
| 2026.08.12 | ₩40,728 | ₩40,728 | ₩40,728 | ₩40,728 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩40,701 | ₩40,701 | ₩40,701 | ₩40,701 | 0.00% | 1.2천 |
|---|
| 2026.08.10 | ₩40,769 | ₩40,769 | ₩40,701 | ₩40,701 | -0.16% | 1천 |
|---|
| 2026.08.07 | ₩40,648 | ₩40,701 | ₩40,648 | ₩40,701 | +0.13% | 2.3천 |
|---|
| 2026.08.06 | ₩40,634 | ₩40,675 | ₩40,634 | ₩40,675 | +0.10% | 700 |
|---|
| 2026.08.05 | ₩40,688 | ₩40,701 | ₩40,668 | ₩40,668 | -0.05% | 900 |
|---|
| 2026.08.04 | ₩40,655 | ₩40,655 | ₩40,655 | ₩40,655 | 0.00% | 4.2천 |
|---|
| 2026.08.03 | ₩40,393 | ₩40,614 | ₩40,393 | ₩40,614 | +0.55% | 800 |
|---|
| 2026.07.31 | ₩40,769 | ₩40,795 | ₩40,769 | ₩40,795 | +0.07% | 600 |
|---|
| 2026.07.30 | ₩40,715 | ₩40,722 | ₩40,715 | ₩40,722 | +0.02% | 400 |
|---|
| 2026.07.29 | ₩40,688 | ₩40,688 | ₩40,679 | ₩40,679 | -0.02% | 200 |
|---|
| 2026.07.28 | ₩40,728 | ₩40,728 | ₩40,708 | ₩40,708 | -0.05% | 200 |
|---|
| 2026.07.27 | ₩40,675 | ₩40,675 | ₩40,621 | ₩40,675 | 0.00% | 5.2천 |
|---|
| 2026.07.24 | ₩40,621 | ₩40,655 | ₩40,621 | ₩40,655 | +0.08% | 1.4천 |
|---|
| 2026.07.23 | ₩40,594 | ₩40,621 | ₩40,594 | ₩40,621 | +0.07% | 300 |
|---|
| 2026.07.22 | ₩40,701 | ₩40,701 | ₩40,695 | ₩40,695 | -0.02% | 2천 |
|---|
| 2026.07.21 | ₩40,715 | ₩40,728 | ₩40,688 | ₩40,688 | -0.07% | 4.1천 |
|---|
| 2026.07.20 | ₩40,636 | ₩40,668 | ₩40,634 | ₩40,661 | +0.06% | 700 |
|---|
| 2026.07.17 | ₩40,608 | ₩40,608 | ₩40,608 | ₩40,608 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩40,661 | ₩40,675 | ₩40,648 | ₩40,648 | -0.03% | 2.7천 |
|---|
| 2026.07.15 | ₩40,634 | ₩40,681 | ₩40,634 | ₩40,661 | +0.07% | 2.9천 |
|---|
| 2026.07.14 | ₩40,636 | ₩40,675 | ₩40,636 | ₩40,675 | +0.10% | 1천 |
|---|
| 2026.07.13 | ₩40,621 | ₩40,661 | ₩40,608 | ₩40,628 | +0.02% | 900 |
|---|
| 2026.07.10 | ₩40,634 | ₩40,661 | ₩40,634 | ₩40,661 | +0.07% | 600 |
|---|
| 2026.07.09 | ₩40,581 | ₩40,634 | ₩40,567 | ₩40,634 | +0.13% | 800 |
|---|
| 2026.07.08 | ₩40,527 | ₩40,605 | ₩40,527 | ₩40,541 | +0.03% | 5천 |
|---|
| 2026.07.07 | ₩40,621 | ₩40,634 | ₩40,527 | ₩40,554 | -0.17% | 2.4만 |
|---|
| 2026.07.06 | ₩40,581 | ₩40,661 | ₩40,581 | ₩40,648 | +0.17% | 2.5만 |
|---|
| 2026.07.02 | ₩40,621 | ₩40,621 | ₩40,565 | ₩40,565 | -0.14% | 2.9만 |
|---|
| 2026.07.01 | ₩40,473 | ₩40,585 | ₩40,473 | ₩40,585 | +0.28% | 600 |
|---|
| 2026.06.30 | ₩40,769 | ₩40,769 | ₩40,715 | ₩40,748 | -0.05% | 5.3만 |
|---|
| 2026.06.29 | ₩40,701 | ₩40,703 | ₩40,701 | ₩40,703 | +0.00% | 200 |
|---|
| 2026.06.26 | ₩40,688 | ₩40,688 | ₩40,644 | ₩40,644 | -0.11% | 300 |
|---|
| 2026.06.25 | ₩40,634 | ₩40,667 | ₩40,634 | ₩40,667 | +0.08% | 200 |
|---|
| 2026.06.24 | ₩40,634 | ₩40,688 | ₩40,608 | ₩40,614 | -0.05% | 1.8천 |
|---|
| 2026.06.23 | ₩40,582 | ₩40,661 | ₩40,582 | ₩40,661 | +0.19% | 800 |
|---|
| 2026.06.22 | ₩40,688 | ₩40,688 | ₩40,648 | ₩40,688 | 0.00% | 300 |
|---|
| 2026.06.18 | ₩40,688 | ₩40,688 | ₩40,648 | ₩40,688 | 0.00% | 1.1천 |
|---|
| 2026.06.17 | ₩40,661 | ₩40,661 | ₩40,648 | ₩40,652 | -0.02% | 700 |
|---|
| 2026.06.16 | ₩40,722 | ₩40,722 | ₩40,701 | ₩40,722 | 0.00% | 2.7천 |
|---|
| 2026.06.15 | ₩40,661 | ₩40,708 | ₩40,661 | ₩40,708 | +0.12% | 500 |
|---|
| 2026.06.12 | ₩40,621 | ₩40,621 | ₩40,621 | ₩40,621 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩40,602 | ₩40,602 | ₩40,602 | ₩40,602 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩40,433 | ₩40,473 | ₩40,433 | ₩40,473 | +0.10% | 200 |
|---|
| 2026.06.09 | ₩40,648 | ₩40,648 | ₩40,541 | ₩40,541 | -0.26% | 200 |
|---|
| 2026.06.08 | ₩40,594 | ₩40,621 | ₩40,554 | ₩40,587 | -0.02% | 700 |
|---|
| 2026.06.05 | ₩40,587 | ₩40,587 | ₩40,520 | ₩40,520 | -0.17% | 400 |
|---|
| 2026.06.04 | ₩40,634 | ₩40,661 | ₩40,621 | ₩40,661 | +0.07% | 1.4천 |
|---|
| 2026.06.03 | ₩40,582 | ₩40,628 | ₩40,582 | ₩40,628 | +0.11% | 400 |
|---|
| 2026.06.02 | ₩40,675 | ₩40,675 | ₩40,641 | ₩40,641 | -0.08% | 900 |
|---|
| 2026.06.01 | ₩40,641 | ₩40,648 | ₩40,634 | ₩40,648 | +0.02% | 300 |
|---|
| 2026.05.29 | ₩40,876 | ₩40,876 | ₩40,849 | ₩40,856 | -0.05% | 300 |
|---|
| 2026.05.28 | ₩40,836 | ₩40,836 | ₩40,836 | ₩40,836 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩40,742 | ₩40,789 | ₩40,742 | ₩40,789 | +0.12% | 500 |
|---|
| 2026.05.26 | ₩40,775 | ₩40,775 | ₩40,775 | ₩40,775 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩40,748 | ₩40,748 | ₩40,748 | ₩40,748 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,661 | ₩40,708 | ₩40,661 | ₩40,708 | +0.12% | 3.5천 |
|---|
| 2026.05.20 | ₩40,621 | ₩40,701 | ₩40,621 | ₩40,688 | +0.17% | 1.2천 |
|---|
| 2026.05.19 | ₩40,642 | ₩40,642 | ₩40,634 | ₩40,634 | -0.02% | 300 |
|---|
| 2026.05.18 | ₩40,608 | ₩40,675 | ₩40,608 | ₩40,636 | +0.07% | 1.3천 |
|---|
| 2026.05.15 | ₩40,608 | ₩40,628 | ₩40,594 | ₩40,628 | +0.05% | 7.1천 |
|---|
| 2026.05.14 | ₩40,688 | ₩40,688 | ₩40,675 | ₩40,675 | -0.03% | 200 |
|---|
| 2026.05.13 | ₩40,614 | ₩40,614 | ₩40,614 | ₩40,614 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩40,554 | ₩40,608 | ₩40,527 | ₩40,608 | +0.13% | 4.4천 |
|---|
| 2026.05.11 | ₩40,608 | ₩40,608 | ₩40,608 | ₩40,608 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩40,628 | ₩40,634 | ₩40,614 | ₩40,614 | -0.03% | 5.1천 |
|---|
| 2026.05.07 | ₩40,587 | ₩40,587 | ₩40,554 | ₩40,567 | -0.05% | 400 |
|---|
| 2026.05.06 | ₩40,527 | ₩40,567 | ₩40,527 | ₩40,567 | +0.10% | 2.5천 |
|---|
| 2026.05.05 | ₩40,507 | ₩40,507 | ₩40,507 | ₩40,507 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩40,487 | ₩40,487 | ₩40,406 | ₩40,420 | -0.17% | 2.2만 |
|---|
| 2026.05.01 | ₩40,487 | ₩40,541 | ₩40,487 | ₩40,500 | +0.03% | 8.1천 |
|---|
| 2026.04.30 | ₩40,636 | ₩40,661 | ₩40,636 | ₩40,661 | +0.06% | 600 |
|---|
| 2026.04.29 | ₩40,608 | ₩40,608 | ₩40,594 | ₩40,594 | -0.03% | 300 |
|---|
| 2026.04.28 | ₩40,594 | ₩40,608 | ₩40,574 | ₩40,574 | -0.05% | 5.1천 |
|---|
| 2026.04.27 | ₩40,555 | ₩40,601 | ₩40,554 | ₩40,601 | +0.11% | 2천 |
|---|
| 2026.04.24 | ₩40,561 | ₩40,594 | ₩40,541 | ₩40,594 | +0.08% | 600 |
|---|
| 2026.04.23 | ₩40,541 | ₩40,554 | ₩40,480 | ₩40,520 | -0.05% | 1.9천 |
|---|
| 2026.04.22 | ₩40,514 | ₩40,547 | ₩40,514 | ₩40,547 | +0.08% | 700 |
|---|
| 2026.04.21 | ₩40,514 | ₩40,514 | ₩40,473 | ₩40,473 | -0.10% | 4.3천 |
|---|
| 2026.04.20 | ₩40,473 | ₩40,514 | ₩40,473 | ₩40,514 | +0.10% | 600 |
|---|
| 2026.04.17 | ₩40,527 | ₩40,547 | ₩40,527 | ₩40,547 | +0.05% | 600 |
|---|
| 2026.04.16 | ₩40,366 | ₩40,468 | ₩40,366 | ₩40,468 | +0.25% | 800 |
|---|
| 2026.04.15 | ₩40,427 | ₩40,427 | ₩40,427 | ₩40,427 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩40,406 | ₩40,433 | ₩40,366 | ₩40,393 | -0.03% | 1.5천 |
|---|
| 2026.04.13 | ₩40,232 | ₩40,292 | ₩40,232 | ₩40,292 | +0.15% | 700 |
|---|
| 2026.04.10 | ₩40,219 | ₩40,246 | ₩40,212 | ₩40,212 | -0.02% | 500 |
|---|
| 2026.04.09 | ₩40,098 | ₩40,205 | ₩40,098 | ₩40,199 | +0.25% | 2.8천 |
|---|
| 2026.04.08 | ₩40,004 | ₩40,111 | ₩40,004 | ₩40,071 | +0.17% | 4.6천 |
|---|
| 2026.04.07 | ₩39,642 | ₩39,749 | ₩39,622 | ₩39,749 | +0.27% | 2.7천 |
|---|
| 2026.04.06 | ₩39,736 | ₩39,775 | ₩39,736 | ₩39,775 | +0.10% | 3.5천 |
|---|
| 2026.04.02 | ₩39,709 | ₩39,720 | ₩39,655 | ₩39,720 | +0.03% | 1.4천 |
|---|
| 2026.04.01 | ₩39,763 | ₩39,763 | ₩39,629 | ₩39,676 | -0.22% | 8.6천 |
|---|
| 2026.03.31 | ₩39,508 | ₩39,816 | ₩39,508 | ₩39,816 | +0.78% | 3천 |
|---|
| 2026.03.30 | ₩39,441 | ₩39,441 | ₩39,339 | ₩39,339 | -0.26% | 1.7천 |
|---|
| 2026.03.27 | ₩39,495 | ₩39,495 | ₩39,367 | ₩39,367 | -0.32% | 2.7천 |
|---|
| 2026.03.26 | ₩39,790 | ₩39,790 | ₩39,595 | ₩39,595 | -0.49% | 1.3천 |
|---|
| 2026.03.25 | ₩39,870 | ₩39,870 | ₩39,763 | ₩39,830 | -0.10% | 1.9천 |
|---|
| 2026.03.24 | ₩39,790 | ₩39,790 | ₩39,709 | ₩39,763 | -0.07% | 1.2천 |
|---|
| 2026.03.23 | ₩39,870 | ₩39,883 | ₩39,722 | ₩39,807 | -0.16% | 1.3만 |
|---|
| 2026.03.20 | ₩39,709 | ₩39,729 | ₩39,588 | ₩39,602 | -0.27% | 5.3천 |
|---|
| 2026.03.19 | ₩39,709 | ₩39,851 | ₩39,669 | ₩39,851 | +0.36% | 1.3만 |
|---|
| 2026.03.18 | ₩39,991 | ₩39,991 | ₩39,843 | ₩39,845 | -0.37% | 1.8천 |
|---|
| 2026.03.17 | ₩40,078 | ₩40,085 | ₩40,018 | ₩40,064 | -0.03% | 3.2천 |
|---|
| 2026.03.16 | ₩39,964 | ₩39,997 | ₩39,937 | ₩39,973 | +0.02% | 1.6천 |
|---|
| 2026.03.13 | ₩39,944 | ₩39,944 | ₩39,832 | ₩39,832 | -0.28% | 900 |
|---|
| 2026.03.12 | ₩39,944 | ₩39,950 | ₩39,897 | ₩39,913 | -0.08% | 4.6천 |
|---|
| 2026.03.11 | ₩39,950 | ₩40,058 | ₩39,950 | ₩40,058 | +0.27% | 1.7천 |
|---|
| 2026.03.10 | ₩40,078 | ₩40,205 | ₩40,018 | ₩40,038 | -0.10% | 2.7천 |
|---|
| 2026.03.09 | ₩39,816 | ₩40,138 | ₩39,816 | ₩40,125 | +0.77% | 4.6천 |
|---|
| 2026.03.06 | ₩40,004 | ₩40,056 | ₩39,933 | ₩39,933 | -0.18% | 3.3천 |
|---|
| 2026.03.05 | ₩40,152 | ₩40,152 | ₩40,085 | ₩40,132 | -0.05% | 2.5천 |
|---|
| 2026.03.04 | ₩40,219 | ₩40,272 | ₩40,219 | ₩40,224 | +0.01% | 400 |
|---|
| 2026.03.03 | ₩40,051 | ₩40,138 | ₩39,964 | ₩40,119 | +0.17% | 2.1천 |
|---|
| 2026.03.02 | ₩40,111 | ₩40,259 | ₩40,111 | ₩40,212 | +0.25% | 2.5천 |
|---|
| 2026.02.27 | ₩40,413 | ₩40,447 | ₩40,413 | ₩40,429 | +0.04% | 2.6천 |
|---|
| 2026.02.26 | ₩40,440 | ₩40,487 | ₩40,440 | ₩40,482 | +0.10% | 1.1만 |
|---|
| 2026.02.25 | ₩40,527 | ₩40,527 | ₩40,457 | ₩40,510 | -0.04% | 1천 |
|---|
| 2026.02.24 | ₩40,447 | ₩40,473 | ₩40,444 | ₩40,444 | -0.01% | 1.3천 |
|---|
| 2026.02.23 | ₩40,353 | ₩40,420 | ₩40,335 | ₩40,335 | -0.04% | 2.2만 |
|---|
| 2026.02.20 | ₩40,400 | ₩40,460 | ₩40,353 | ₩40,424 | +0.06% | 5.4천 |
|---|
| 2026.02.19 | ₩40,313 | ₩40,420 | ₩40,299 | ₩40,362 | +0.12% | 4천 |
|---|
| 2026.02.18 | ₩40,393 | ₩40,487 | ₩40,366 | ₩40,412 | +0.05% | 1.7천 |
|---|
| 2026.02.17 | ₩40,267 | ₩40,420 | ₩40,267 | ₩40,326 | +0.15% | 2.7천 |
|---|
| 2026.02.13 | ₩40,326 | ₩40,420 | ₩40,306 | ₩40,306 | -0.05% | 2.8천 |
|---|
| 2026.02.12 | ₩40,420 | ₩40,453 | ₩40,299 | ₩40,303 | -0.29% | 2.1천 |
|---|
| 2026.02.11 | ₩40,421 | ₩40,473 | ₩40,421 | ₩40,448 | +0.07% | 400 |
|---|
| 2026.02.10 | ₩40,473 | ₩40,487 | ₩40,447 | ₩40,456 | -0.04% | 3.8천 |
|---|
| 2026.02.09 | ₩40,421 | ₩40,514 | ₩40,420 | ₩40,482 | +0.15% | 4.3천 |
|---|
| 2026.02.06 | ₩40,380 | ₩40,447 | ₩40,380 | ₩40,444 | +0.16% | 1.1천 |
|---|
| 2026.02.05 | ₩40,232 | ₩40,286 | ₩40,232 | ₩40,237 | +0.01% | 600 |
|---|
| 2026.02.04 | ₩40,373 | ₩40,392 | ₩40,292 | ₩40,346 | -0.07% | 1.4만 |
|---|
| 2026.02.03 | ₩40,366 | ₩40,406 | ₩40,272 | ₩40,373 | +0.02% | 3.4천 |
|---|
| 2026.02.02 | ₩40,406 | ₩40,444 | ₩40,406 | ₩40,444 | +0.09% | 300 |
|---|
| 2026.01.30 | ₩40,581 | ₩40,594 | ₩40,527 | ₩40,594 | +0.03% | 6.9천 |
|---|
| 2026.01.29 | ₩40,608 | ₩40,617 | ₩40,554 | ₩40,617 | +0.02% | 4.8천 |
|---|
| 2026.01.28 | ₩40,641 | ₩40,641 | ₩40,581 | ₩40,628 | -0.03% | 2.1천 |
|---|
| 2026.01.27 | ₩40,661 | ₩40,661 | ₩40,640 | ₩40,640 | -0.05% | 300 |
|---|
| 2026.01.26 | ₩40,661 | ₩40,661 | ₩40,609 | ₩40,609 | -0.13% | 300 |
|---|
| 2026.01.23 | ₩40,594 | ₩40,608 | ₩40,541 | ₩40,579 | -0.04% | 2.4천 |
|---|
| 2026.01.22 | ₩40,554 | ₩40,594 | ₩40,554 | ₩40,592 | +0.09% | 2.1천 |
|---|
| 2026.01.21 | ₩40,473 | ₩40,567 | ₩40,420 | ₩40,537 | +0.16% | 5.9천 |
|---|
| 2026.01.20 | ₩40,433 | ₩40,487 | ₩40,366 | ₩40,389 | -0.11% | 1.8천 |
|---|
| 2026.01.16 | ₩40,605 | ₩40,605 | ₩40,574 | ₩40,575 | -0.07% | 2.1천 |
|---|
| 2026.01.15 | ₩40,527 | ₩40,561 | ₩40,527 | ₩40,561 | +0.08% | 1천 |
|---|
| 2026.01.14 | ₩40,494 | ₩40,541 | ₩40,494 | ₩40,541 | +0.12% | 2.1천 |
|---|
| 2026.01.13 | ₩40,585 | ₩40,585 | ₩40,585 | ₩40,585 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,594 | ₩40,621 | ₩40,567 | ₩40,613 | +0.05% | 700 |
|---|
| 2026.01.09 | ₩40,601 | ₩40,621 | ₩40,567 | ₩40,613 | +0.03% | 9.9천 |
|---|
| 2026.01.08 | ₩40,514 | ₩40,567 | ₩40,514 | ₩40,547 | +0.08% | 2만 |
|---|
| 2026.01.07 | ₩40,541 | ₩40,581 | ₩40,520 | ₩40,520 | -0.05% | 1.3만 |
|---|
| 2026.01.06 | ₩40,541 | ₩40,541 | ₩40,527 | ₩40,527 | -0.03% | 4.3천 |
|---|
| 2026.01.05 | ₩40,514 | ₩40,541 | ₩40,487 | ₩40,500 | -0.03% | 6.8천 |
|---|
| 2026.01.02 | ₩40,447 | ₩40,460 | ₩40,447 | ₩40,460 | +0.03% | 1.1천 |
|---|
| 2025.12.31 | ₩40,487 | ₩40,487 | ₩40,433 | ₩40,447 | -0.10% | 5.3천 |
|---|
| 2025.12.30 | ₩40,500 | ₩40,514 | ₩40,460 | ₩40,487 | -0.03% | 1.4만 |
|---|
| 2025.12.29 | ₩40,433 | ₩40,487 | ₩40,433 | ₩40,483 | +0.12% | 1.3천 |
|---|
| 2025.12.26 | ₩40,471 | ₩40,500 | ₩40,447 | ₩40,478 | +0.02% | 4.7천 |
|---|
| 2025.12.24 | ₩40,436 | ₩40,487 | ₩40,436 | ₩40,453 | +0.04% | 700 |
|---|
| 2025.12.23 | ₩40,406 | ₩40,433 | ₩40,393 | ₩40,433 | +0.07% | 1.6천 |
|---|
| 2025.12.22 | ₩40,406 | ₩40,420 | ₩40,353 | ₩40,413 | +0.02% | 2.2만 |
|---|
| 2025.12.19 | ₩40,286 | ₩40,319 | ₩40,279 | ₩40,311 | +0.06% | 1천 |
|---|
| 2025.12.18 | ₩40,500 | ₩40,520 | ₩40,500 | ₩40,518 | +0.04% | 400 |
|---|
| 2025.12.17 | ₩40,473 | ₩40,534 | ₩40,473 | ₩40,533 | +0.15% | 1.1천 |
|---|
| 2025.12.16 | ₩40,520 | ₩40,567 | ₩40,460 | ₩40,518 | -0.01% | 7.7천 |
|---|
| 2025.12.15 | ₩40,514 | ₩40,554 | ₩40,473 | ₩40,514 | 0.00% | 2.1만 |
|---|
| 2025.12.12 | ₩40,461 | ₩40,520 | ₩40,461 | ₩40,520 | +0.15% | 900 |
|---|
| 2025.12.11 | ₩40,541 | ₩40,541 | ₩40,495 | ₩40,514 | -0.07% | 900 |
|---|
| 2025.12.10 | ₩40,547 | ₩40,547 | ₩40,499 | ₩40,499 | -0.12% | 500 |
|---|
| 2025.12.09 | ₩40,479 | ₩40,487 | ₩40,473 | ₩40,487 | +0.02% | 1.2천 |
|---|
| 2025.12.08 | ₩40,514 | ₩40,514 | ₩40,480 | ₩40,480 | -0.08% | 1.7천 |
|---|
| 2025.12.05 | ₩40,433 | ₩40,480 | ₩40,433 | ₩40,480 | +0.12% | 500 |
|---|
| 2025.12.04 | ₩40,467 | ₩40,467 | ₩40,467 | ₩40,467 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩40,420 | ₩40,460 | ₩40,420 | ₩40,460 | +0.10% | 1.8천 |
|---|
| 2025.12.02 | ₩40,487 | ₩40,500 | ₩40,447 | ₩40,447 | -0.10% | 1천 |
|---|
| 2025.12.01 | ₩40,440 | ₩40,441 | ₩40,381 | ₩40,441 | +0.00% | 4.7천 |
|---|
| 2025.11.28 | ₩40,701 | ₩40,701 | ₩40,655 | ₩40,655 | -0.12% | 400 |
|---|
| 2025.11.26 | ₩40,594 | ₩40,675 | ₩40,581 | ₩40,641 | +0.12% | 900 |
|---|
| 2025.11.25 | ₩40,648 | ₩40,648 | ₩40,621 | ₩40,621 | -0.07% | 200 |
|---|
| 2025.11.24 | ₩40,534 | ₩40,634 | ₩40,534 | ₩40,601 | +0.17% | 1.5천 |
|---|
| 2025.11.21 | ₩40,500 | ₩40,608 | ₩40,500 | ₩40,574 | +0.18% | 2.2천 |
|---|
| 2025.11.20 | ₩40,527 | ₩40,527 | ₩40,527 | ₩40,527 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩40,503 | ₩40,571 | ₩40,500 | ₩40,554 | +0.13% | 5.7천 |
|---|
| 2025.11.18 | ₩40,534 | ₩40,621 | ₩40,534 | ₩40,549 | +0.04% | 5.6천 |
|---|
| 2025.11.17 | ₩40,583 | ₩40,583 | ₩40,555 | ₩40,555 | -0.07% | 1천 |
|---|
| 2025.11.14 | ₩40,594 | ₩40,594 | ₩40,500 | ₩40,561 | -0.08% | 1.3만 |
|---|
| 2025.11.13 | ₩40,547 | ₩40,547 | ₩40,547 | ₩40,547 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩40,557 | ₩40,608 | ₩40,557 | ₩40,574 | +0.04% | 1천 |
|---|
| 2025.11.11 | ₩40,554 | ₩40,554 | ₩40,554 | ₩40,554 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩40,620 | ₩40,621 | ₩40,554 | ₩40,554 | -0.16% | 6.4천 |
|---|
| 2025.11.07 | ₩40,487 | ₩40,554 | ₩40,467 | ₩40,527 | +0.10% | 2천 |
|---|
| 2025.11.06 | ₩40,514 | ₩40,514 | ₩40,480 | ₩40,499 | -0.04% | 600 |
|---|
| 2025.11.05 | ₩40,554 | ₩40,567 | ₩40,473 | ₩40,567 | +0.03% | 1천 |
|---|
| 2025.11.04 | ₩40,578 | ₩40,578 | ₩40,473 | ₩40,506 | -0.18% | 2천 |
|---|
| 2025.11.03 | ₩40,520 | ₩40,554 | ₩40,473 | ₩40,554 | +0.08% | 5.1천 |
|---|
| 2025.10.31 | ₩40,822 | ₩40,822 | ₩40,715 | ₩40,735 | -0.21% | 3.3천 |
|---|
| 2025.10.30 | ₩40,688 | ₩40,738 | ₩40,675 | ₩40,675 | -0.03% | 1.6천 |
|---|
| 2025.10.29 | ₩40,675 | ₩40,718 | ₩40,675 | ₩40,718 | +0.11% | 100 |
|---|
| 2025.10.28 | ₩40,675 | ₩40,724 | ₩40,675 | ₩40,724 | +0.12% | 1.1천 |
|---|
| 2025.10.27 | ₩40,675 | ₩40,769 | ₩40,675 | ₩40,769 | +0.23% | 1.1천 |
|---|
| 2025.10.24 | ₩40,700 | ₩40,700 | ₩40,700 | ₩40,700 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,664 | ₩40,683 | ₩40,664 | ₩40,683 | +0.05% | 300 |
|---|
| 2025.10.22 | ₩40,621 | ₩40,669 | ₩40,621 | ₩40,669 | +0.12% | 1.6천 |
|---|
| 2025.10.21 | ₩40,675 | ₩40,728 | ₩40,675 | ₩40,703 | +0.07% | 1.3천 |
|---|
| 2025.10.20 | ₩40,608 | ₩40,656 | ₩40,608 | ₩40,656 | +0.12% | 1.1천 |
|---|
| 2025.10.17 | ₩40,567 | ₩40,609 | ₩40,567 | ₩40,609 | +0.10% | 1.2천 |
|---|
| 2025.10.16 | ₩40,594 | ₩40,621 | ₩40,567 | ₩40,569 | -0.06% | 2.4천 |
|---|
| 2025.10.15 | ₩40,608 | ₩40,616 | ₩40,594 | ₩40,616 | +0.02% | 1천 |
|---|
| 2025.10.14 | ₩40,541 | ₩40,575 | ₩40,541 | ₩40,575 | +0.09% | 700 |
|---|
| 2025.10.13 | ₩40,581 | ₩40,590 | ₩40,581 | ₩40,587 | +0.02% | 1.7천 |
|---|
| 2025.10.10 | ₩40,608 | ₩40,608 | ₩40,534 | ₩40,534 | -0.18% | 1천 |
|---|