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 | ₩40,634 | ₩40,634 | ₩40,553 | ₩40,600 | -0.08% | 800 |
| 2026.10.08 | ₩40,587 | ₩40,587 | ₩40,540 | ₩40,540 | -0.12% | 1.1천 |
| 2026.10.07 | ₩40,540 | ₩40,580 | ₩40,540 | ₩40,580 | +0.10% | 1.2천 |
| 2026.10.06 | ₩40,540 | ₩40,540 | ₩40,540 | ₩40,540 | 0.00% | 600 |
| 2026.10.05 | ₩40,567 | ₩40,567 | ₩40,567 | ₩40,567 | 0.00% | 200 |
| 2026.10.02 | ₩40,547 | ₩40,547 | ₩40,513 | ₩40,547 | 0.00% | 5.3만 |
| 2026.10.01 | ₩40,486 | ₩40,486 | ₩40,473 | ₩40,473 | -0.03% | 2.5천 |
| 2026.09.30 | ₩40,701 | ₩40,734 | ₩40,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,714 |
| +0.03% |
| 800 |
| 2026.09.29 | ₩40,687 | ₩40,721 | ₩40,687 | ₩40,721 | +0.08% | 2.3천 |
|---|
| 2026.09.28 | ₩40,701 | ₩40,728 | ₩40,674 | ₩40,702 | +0.00% | 2.1천 |
|---|
| 2026.09.25 | ₩40,701 | ₩40,707 | ₩40,661 | ₩40,707 | +0.02% | 1.5천 |
|---|
| 2026.09.24 | ₩40,647 | ₩40,687 | ₩40,634 | ₩40,681 | +0.08% | 1.5만 |
|---|
| 2026.09.23 | ₩40,661 | ₩40,694 | ₩40,661 | ₩40,694 | +0.08% | 1.2천 |
|---|
| 2026.09.22 | ₩40,714 | ₩40,714 | ₩40,694 | ₩40,694 | -0.05% | 400 |
|---|
| 2026.09.21 | ₩40,620 | ₩40,674 | ₩40,620 | ₩40,674 | +0.13% | 900 |
|---|
| 2026.09.18 | ₩40,607 | ₩40,647 | ₩40,607 | ₩40,647 | +0.10% | 1.2천 |
|---|
| 2026.09.17 | ₩40,634 | ₩40,634 | ₩40,634 | ₩40,634 | 0.00% | 500 |
|---|
| 2026.09.16 | ₩40,553 | ₩40,587 | ₩40,553 | ₩40,587 | +0.08% | 3천 |
|---|
| 2026.09.15 | ₩40,600 | ₩40,600 | ₩40,600 | ₩40,600 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩40,553 | ₩40,634 | ₩40,553 | ₩40,600 | +0.12% | 3.7천 |
|---|
| 2026.09.11 | ₩40,614 | ₩40,614 | ₩40,614 | ₩40,614 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩40,587 | ₩40,587 | ₩40,580 | ₩40,580 | -0.02% | 500 |
|---|
| 2026.09.09 | ₩40,567 | ₩40,661 | ₩40,567 | ₩40,607 | +0.10% | 400 |
|---|
| 2026.09.08 | ₩40,607 | ₩40,607 | ₩40,607 | ₩40,607 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,634 | ₩40,634 | ₩40,580 | ₩40,614 | -0.05% | 500 |
|---|
| 2026.09.03 | ₩40,594 | ₩40,634 | ₩40,594 | ₩40,594 | 0.00% | 8.5천 |
|---|
| 2026.09.02 | ₩40,620 | ₩40,620 | ₩40,567 | ₩40,567 | -0.13% | 1.3천 |
|---|
| 2026.09.01 | ₩40,567 | ₩40,567 | ₩40,513 | ₩40,560 | -0.02% | 1천 |
|---|
| 2026.08.31 | ₩40,768 | ₩40,768 | ₩40,768 | ₩40,768 | 0.00% | 500 |
|---|
| 2026.08.28 | ₩40,781 | ₩40,821 | ₩40,754 | ₩40,774 | -0.02% | 1.7천 |
|---|
| 2026.08.27 | ₩40,761 | ₩40,761 | ₩40,761 | ₩40,761 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩40,701 | ₩40,714 | ₩40,701 | ₩40,707 | +0.02% | 1.3천 |
|---|
| 2026.08.25 | ₩40,728 | ₩40,728 | ₩40,728 | ₩40,728 | 0.00% | 900 |
|---|
| 2026.08.24 | ₩40,675 | ₩40,707 | ₩40,675 | ₩40,707 | +0.08% | 400 |
|---|
| 2026.08.21 | ₩40,714 | ₩40,714 | ₩40,714 | ₩40,714 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,714 | ₩40,728 | ₩40,694 | ₩40,694 | -0.05% | 900 |
|---|
| 2026.08.19 | ₩40,701 | ₩40,701 | ₩40,701 | ₩40,701 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩40,634 | ₩40,681 | ₩40,632 | ₩40,681 | +0.12% | 1.3천 |
|---|
| 2026.08.17 | ₩40,694 | ₩40,694 | ₩40,687 | ₩40,694 | 0.00% | 2.3천 |
|---|
| 2026.08.14 | ₩40,701 | ₩40,701 | ₩40,701 | ₩40,701 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩40,647 | ₩40,687 | ₩40,647 | ₩40,687 | +0.10% | 200 |
|---|
| 2026.08.12 | ₩40,674 | ₩40,674 | ₩40,674 | ₩40,674 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩40,647 | ₩40,647 | ₩40,647 | ₩40,647 | 0.00% | 1.2천 |
|---|
| 2026.08.10 | ₩40,714 | ₩40,714 | ₩40,647 | ₩40,647 | -0.16% | 1천 |
|---|
| 2026.08.07 | ₩40,594 | ₩40,647 | ₩40,594 | ₩40,647 | +0.13% | 2.3천 |
|---|
| 2026.08.06 | ₩40,580 | ₩40,620 | ₩40,580 | ₩40,620 | +0.10% | 700 |
|---|
| 2026.08.05 | ₩40,634 | ₩40,647 | ₩40,614 | ₩40,614 | -0.05% | 900 |
|---|
| 2026.08.04 | ₩40,600 | ₩40,600 | ₩40,600 | ₩40,600 | 0.00% | 4.2천 |
|---|
| 2026.08.03 | ₩40,339 | ₩40,560 | ₩40,339 | ₩40,560 | +0.55% | 800 |
|---|
| 2026.07.31 | ₩40,714 | ₩40,741 | ₩40,714 | ₩40,741 | +0.07% | 600 |
|---|
| 2026.07.30 | ₩40,661 | ₩40,667 | ₩40,661 | ₩40,667 | +0.02% | 400 |
|---|
| 2026.07.29 | ₩40,634 | ₩40,634 | ₩40,624 | ₩40,624 | -0.02% | 200 |
|---|
| 2026.07.28 | ₩40,674 | ₩40,674 | ₩40,654 | ₩40,654 | -0.05% | 200 |
|---|
| 2026.07.27 | ₩40,620 | ₩40,620 | ₩40,567 | ₩40,620 | 0.00% | 5.2천 |
|---|
| 2026.07.24 | ₩40,567 | ₩40,600 | ₩40,567 | ₩40,600 | +0.08% | 1.4천 |
|---|
| 2026.07.23 | ₩40,540 | ₩40,567 | ₩40,540 | ₩40,567 | +0.07% | 300 |
|---|
| 2026.07.22 | ₩40,647 | ₩40,647 | ₩40,640 | ₩40,640 | -0.02% | 2천 |
|---|
| 2026.07.21 | ₩40,661 | ₩40,674 | ₩40,634 | ₩40,634 | -0.07% | 4.1천 |
|---|
| 2026.07.20 | ₩40,582 | ₩40,614 | ₩40,580 | ₩40,607 | +0.06% | 700 |
|---|
| 2026.07.17 | ₩40,553 | ₩40,553 | ₩40,553 | ₩40,553 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩40,607 | ₩40,620 | ₩40,594 | ₩40,594 | -0.03% | 2.7천 |
|---|
| 2026.07.15 | ₩40,580 | ₩40,627 | ₩40,580 | ₩40,607 | +0.07% | 2.9천 |
|---|
| 2026.07.14 | ₩40,582 | ₩40,620 | ₩40,582 | ₩40,620 | +0.10% | 1천 |
|---|
| 2026.07.13 | ₩40,567 | ₩40,607 | ₩40,553 | ₩40,573 | +0.02% | 900 |
|---|
| 2026.07.10 | ₩40,580 | ₩40,607 | ₩40,580 | ₩40,607 | +0.07% | 600 |
|---|
| 2026.07.09 | ₩40,527 | ₩40,580 | ₩40,513 | ₩40,580 | +0.13% | 800 |
|---|
| 2026.07.08 | ₩40,473 | ₩40,551 | ₩40,473 | ₩40,486 | +0.03% | 5천 |
|---|
| 2026.07.07 | ₩40,567 | ₩40,580 | ₩40,473 | ₩40,500 | -0.17% | 2.4만 |
|---|
| 2026.07.06 | ₩40,527 | ₩40,607 | ₩40,527 | ₩40,594 | +0.17% | 2.5만 |
|---|
| 2026.07.02 | ₩40,567 | ₩40,567 | ₩40,511 | ₩40,511 | -0.14% | 2.9만 |
|---|
| 2026.07.01 | ₩40,419 | ₩40,531 | ₩40,419 | ₩40,531 | +0.28% | 600 |
|---|
| 2026.06.30 | ₩40,714 | ₩40,714 | ₩40,661 | ₩40,694 | -0.05% | 5.3만 |
|---|
| 2026.06.29 | ₩40,647 | ₩40,648 | ₩40,647 | ₩40,648 | +0.00% | 200 |
|---|
| 2026.06.26 | ₩40,634 | ₩40,634 | ₩40,590 | ₩40,590 | -0.11% | 300 |
|---|
| 2026.06.25 | ₩40,580 | ₩40,612 | ₩40,580 | ₩40,612 | +0.08% | 200 |
|---|
| 2026.06.24 | ₩40,580 | ₩40,634 | ₩40,553 | ₩40,560 | -0.05% | 1.8천 |
|---|
| 2026.06.23 | ₩40,528 | ₩40,607 | ₩40,528 | ₩40,607 | +0.19% | 800 |
|---|
| 2026.06.22 | ₩40,634 | ₩40,634 | ₩40,594 | ₩40,634 | 0.00% | 300 |
|---|
| 2026.06.18 | ₩40,634 | ₩40,634 | ₩40,594 | ₩40,634 | 0.00% | 1.1천 |
|---|
| 2026.06.17 | ₩40,607 | ₩40,607 | ₩40,594 | ₩40,598 | -0.02% | 700 |
|---|
| 2026.06.16 | ₩40,667 | ₩40,667 | ₩40,647 | ₩40,667 | 0.00% | 2.7천 |
|---|
| 2026.06.15 | ₩40,607 | ₩40,654 | ₩40,607 | ₩40,654 | +0.12% | 500 |
|---|
| 2026.06.12 | ₩40,567 | ₩40,567 | ₩40,567 | ₩40,567 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩40,548 | ₩40,548 | ₩40,548 | ₩40,548 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩40,379 | ₩40,419 | ₩40,379 | ₩40,419 | +0.10% | 200 |
|---|
| 2026.06.09 | ₩40,594 | ₩40,594 | ₩40,486 | ₩40,486 | -0.26% | 200 |
|---|
| 2026.06.08 | ₩40,540 | ₩40,567 | ₩40,500 | ₩40,533 | -0.02% | 700 |
|---|
| 2026.06.05 | ₩40,533 | ₩40,533 | ₩40,466 | ₩40,466 | -0.17% | 400 |
|---|
| 2026.06.04 | ₩40,580 | ₩40,607 | ₩40,567 | ₩40,607 | +0.07% | 1.4천 |
|---|
| 2026.06.03 | ₩40,528 | ₩40,573 | ₩40,528 | ₩40,573 | +0.11% | 400 |
|---|
| 2026.06.02 | ₩40,620 | ₩40,620 | ₩40,587 | ₩40,587 | -0.08% | 900 |
|---|
| 2026.06.01 | ₩40,587 | ₩40,594 | ₩40,580 | ₩40,594 | +0.02% | 300 |
|---|
| 2026.05.29 | ₩40,821 | ₩40,821 | ₩40,794 | ₩40,801 | -0.05% | 300 |
|---|
| 2026.05.28 | ₩40,781 | ₩40,781 | ₩40,781 | ₩40,781 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩40,687 | ₩40,734 | ₩40,687 | ₩40,734 | +0.12% | 500 |
|---|
| 2026.05.26 | ₩40,721 | ₩40,721 | ₩40,721 | ₩40,721 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩40,694 | ₩40,694 | ₩40,694 | ₩40,694 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,607 | ₩40,654 | ₩40,607 | ₩40,654 | +0.12% | 3.5천 |
|---|
| 2026.05.20 | ₩40,567 | ₩40,647 | ₩40,567 | ₩40,634 | +0.17% | 1.2천 |
|---|
| 2026.05.19 | ₩40,588 | ₩40,588 | ₩40,580 | ₩40,580 | -0.02% | 300 |
|---|
| 2026.05.18 | ₩40,553 | ₩40,620 | ₩40,553 | ₩40,582 | +0.07% | 1.3천 |
|---|
| 2026.05.15 | ₩40,553 | ₩40,573 | ₩40,540 | ₩40,573 | +0.05% | 7.1천 |
|---|
| 2026.05.14 | ₩40,634 | ₩40,634 | ₩40,620 | ₩40,620 | -0.03% | 200 |
|---|
| 2026.05.13 | ₩40,560 | ₩40,560 | ₩40,560 | ₩40,560 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩40,500 | ₩40,553 | ₩40,473 | ₩40,553 | +0.13% | 4.4천 |
|---|
| 2026.05.11 | ₩40,553 | ₩40,553 | ₩40,553 | ₩40,553 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩40,573 | ₩40,580 | ₩40,560 | ₩40,560 | -0.03% | 5.1천 |
|---|
| 2026.05.07 | ₩40,533 | ₩40,533 | ₩40,500 | ₩40,513 | -0.05% | 400 |
|---|
| 2026.05.06 | ₩40,473 | ₩40,513 | ₩40,473 | ₩40,513 | +0.10% | 2.5천 |
|---|
| 2026.05.05 | ₩40,453 | ₩40,453 | ₩40,453 | ₩40,453 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩40,433 | ₩40,433 | ₩40,353 | ₩40,366 | -0.17% | 2.2만 |
|---|
| 2026.05.01 | ₩40,433 | ₩40,486 | ₩40,433 | ₩40,446 | +0.03% | 8.1천 |
|---|
| 2026.04.30 | ₩40,582 | ₩40,607 | ₩40,582 | ₩40,607 | +0.06% | 600 |
|---|
| 2026.04.29 | ₩40,553 | ₩40,553 | ₩40,540 | ₩40,540 | -0.03% | 300 |
|---|
| 2026.04.28 | ₩40,540 | ₩40,553 | ₩40,520 | ₩40,520 | -0.05% | 5.1천 |
|---|
| 2026.04.27 | ₩40,501 | ₩40,547 | ₩40,500 | ₩40,547 | +0.11% | 2천 |
|---|
| 2026.04.24 | ₩40,507 | ₩40,540 | ₩40,486 | ₩40,540 | +0.08% | 600 |
|---|
| 2026.04.23 | ₩40,486 | ₩40,500 | ₩40,426 | ₩40,466 | -0.05% | 1.9천 |
|---|
| 2026.04.22 | ₩40,460 | ₩40,493 | ₩40,460 | ₩40,493 | +0.08% | 700 |
|---|
| 2026.04.21 | ₩40,460 | ₩40,460 | ₩40,419 | ₩40,419 | -0.10% | 4.3천 |
|---|
| 2026.04.20 | ₩40,419 | ₩40,460 | ₩40,419 | ₩40,460 | +0.10% | 600 |
|---|
| 2026.04.17 | ₩40,473 | ₩40,493 | ₩40,473 | ₩40,493 | +0.05% | 600 |
|---|
| 2026.04.16 | ₩40,312 | ₩40,414 | ₩40,312 | ₩40,414 | +0.25% | 800 |
|---|
| 2026.04.15 | ₩40,373 | ₩40,373 | ₩40,373 | ₩40,373 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩40,353 | ₩40,379 | ₩40,312 | ₩40,339 | -0.03% | 1.5천 |
|---|
| 2026.04.13 | ₩40,178 | ₩40,239 | ₩40,178 | ₩40,239 | +0.15% | 700 |
|---|
| 2026.04.10 | ₩40,165 | ₩40,192 | ₩40,158 | ₩40,158 | -0.02% | 500 |
|---|
| 2026.04.09 | ₩40,044 | ₩40,152 | ₩40,044 | ₩40,145 | +0.25% | 2.8천 |
|---|
| 2026.04.08 | ₩39,951 | ₩40,058 | ₩39,951 | ₩40,018 | +0.17% | 4.6천 |
|---|
| 2026.04.07 | ₩39,589 | ₩39,696 | ₩39,569 | ₩39,696 | +0.27% | 2.7천 |
|---|
| 2026.04.06 | ₩39,683 | ₩39,722 | ₩39,683 | ₩39,722 | +0.10% | 3.5천 |
|---|
| 2026.04.02 | ₩39,656 | ₩39,667 | ₩39,603 | ₩39,667 | +0.03% | 1.4천 |
|---|
| 2026.04.01 | ₩39,710 | ₩39,710 | ₩39,576 | ₩39,623 | -0.22% | 8.6천 |
|---|
| 2026.03.31 | ₩39,455 | ₩39,763 | ₩39,455 | ₩39,763 | +0.78% | 3천 |
|---|
| 2026.03.30 | ₩39,388 | ₩39,388 | ₩39,286 | ₩39,286 | -0.26% | 1.7천 |
|---|
| 2026.03.27 | ₩39,442 | ₩39,442 | ₩39,315 | ₩39,315 | -0.32% | 2.7천 |
|---|
| 2026.03.26 | ₩39,736 | ₩39,736 | ₩39,542 | ₩39,542 | -0.49% | 1.3천 |
|---|
| 2026.03.25 | ₩39,817 | ₩39,817 | ₩39,710 | ₩39,777 | -0.10% | 1.9천 |
|---|
| 2026.03.24 | ₩39,736 | ₩39,736 | ₩39,656 | ₩39,710 | -0.07% | 1.2천 |
|---|
| 2026.03.23 | ₩39,817 | ₩39,830 | ₩39,669 | ₩39,754 | -0.16% | 1.3만 |
|---|
| 2026.03.20 | ₩39,656 | ₩39,676 | ₩39,536 | ₩39,549 | -0.27% | 5.3천 |
|---|
| 2026.03.19 | ₩39,656 | ₩39,798 | ₩39,616 | ₩39,798 | +0.36% | 1.3만 |
|---|
| 2026.03.18 | ₩39,937 | ₩39,937 | ₩39,790 | ₩39,791 | -0.37% | 1.8천 |
|---|
| 2026.03.17 | ₩40,024 | ₩40,031 | ₩39,964 | ₩40,011 | -0.03% | 3.2천 |
|---|
| 2026.03.16 | ₩39,911 | ₩39,944 | ₩39,884 | ₩39,920 | +0.02% | 1.6천 |
|---|
| 2026.03.13 | ₩39,890 | ₩39,890 | ₩39,779 | ₩39,779 | -0.28% | 900 |
|---|
| 2026.03.12 | ₩39,890 | ₩39,897 | ₩39,844 | ₩39,860 | -0.08% | 4.6천 |
|---|
| 2026.03.11 | ₩39,897 | ₩40,004 | ₩39,897 | ₩40,004 | +0.27% | 1.7천 |
|---|
| 2026.03.10 | ₩40,024 | ₩40,152 | ₩39,964 | ₩39,984 | -0.10% | 2.7천 |
|---|
| 2026.03.09 | ₩39,763 | ₩40,085 | ₩39,763 | ₩40,071 | +0.77% | 4.6천 |
|---|
| 2026.03.06 | ₩39,951 | ₩40,003 | ₩39,880 | ₩39,880 | -0.18% | 3.3천 |
|---|
| 2026.03.05 | ₩40,098 | ₩40,098 | ₩40,031 | ₩40,078 | -0.05% | 2.5천 |
|---|
| 2026.03.04 | ₩40,165 | ₩40,219 | ₩40,165 | ₩40,170 | +0.01% | 400 |
|---|
| 2026.03.03 | ₩39,998 | ₩40,085 | ₩39,911 | ₩40,066 | +0.17% | 2.1천 |
|---|
| 2026.03.02 | ₩40,058 | ₩40,205 | ₩40,058 | ₩40,158 | +0.25% | 2.5천 |
|---|
| 2026.02.27 | ₩40,359 | ₩40,393 | ₩40,359 | ₩40,375 | +0.04% | 2.6천 |
|---|
| 2026.02.26 | ₩40,386 | ₩40,433 | ₩40,386 | ₩40,428 | +0.10% | 1.1만 |
|---|
| 2026.02.25 | ₩40,473 | ₩40,473 | ₩40,403 | ₩40,456 | -0.04% | 1천 |
|---|
| 2026.02.24 | ₩40,393 | ₩40,419 | ₩40,390 | ₩40,390 | -0.01% | 1.3천 |
|---|
| 2026.02.23 | ₩40,299 | ₩40,366 | ₩40,282 | ₩40,282 | -0.04% | 2.2만 |
|---|
| 2026.02.20 | ₩40,346 | ₩40,406 | ₩40,299 | ₩40,370 | +0.06% | 5.4천 |
|---|
| 2026.02.19 | ₩40,259 | ₩40,366 | ₩40,245 | ₩40,308 | +0.12% | 4천 |
|---|
| 2026.02.18 | ₩40,339 | ₩40,433 | ₩40,312 | ₩40,358 | +0.05% | 1.7천 |
|---|
| 2026.02.17 | ₩40,213 | ₩40,366 | ₩40,213 | ₩40,272 | +0.15% | 2.7천 |
|---|
| 2026.02.13 | ₩40,272 | ₩40,366 | ₩40,252 | ₩40,252 | -0.05% | 2.8천 |
|---|
| 2026.02.12 | ₩40,366 | ₩40,399 | ₩40,245 | ₩40,249 | -0.29% | 2.1천 |
|---|
| 2026.02.11 | ₩40,367 | ₩40,419 | ₩40,367 | ₩40,394 | +0.07% | 400 |
|---|
| 2026.02.10 | ₩40,419 | ₩40,433 | ₩40,393 | ₩40,402 | -0.04% | 3.8천 |
|---|
| 2026.02.09 | ₩40,367 | ₩40,460 | ₩40,366 | ₩40,428 | +0.15% | 4.3천 |
|---|
| 2026.02.06 | ₩40,326 | ₩40,393 | ₩40,326 | ₩40,390 | +0.16% | 1.1천 |
|---|
| 2026.02.05 | ₩40,178 | ₩40,232 | ₩40,178 | ₩40,184 | +0.01% | 600 |
|---|
| 2026.02.04 | ₩40,319 | ₩40,338 | ₩40,239 | ₩40,292 | -0.07% | 1.4만 |
|---|
| 2026.02.03 | ₩40,312 | ₩40,353 | ₩40,219 | ₩40,319 | +0.02% | 3.4천 |
|---|
| 2026.02.02 | ₩40,353 | ₩40,390 | ₩40,353 | ₩40,390 | +0.09% | 300 |
|---|
| 2026.01.30 | ₩40,527 | ₩40,540 | ₩40,473 | ₩40,540 | +0.03% | 6.9천 |
|---|
| 2026.01.29 | ₩40,553 | ₩40,563 | ₩40,500 | ₩40,563 | +0.02% | 4.8천 |
|---|
| 2026.01.28 | ₩40,587 | ₩40,587 | ₩40,527 | ₩40,573 | -0.03% | 2.1천 |
|---|
| 2026.01.27 | ₩40,607 | ₩40,607 | ₩40,586 | ₩40,586 | -0.05% | 300 |
|---|
| 2026.01.26 | ₩40,607 | ₩40,607 | ₩40,555 | ₩40,555 | -0.13% | 300 |
|---|
| 2026.01.23 | ₩40,540 | ₩40,553 | ₩40,486 | ₩40,525 | -0.04% | 2.4천 |
|---|
| 2026.01.22 | ₩40,500 | ₩40,540 | ₩40,500 | ₩40,537 | +0.09% | 2.1천 |
|---|
| 2026.01.21 | ₩40,419 | ₩40,513 | ₩40,366 | ₩40,482 | +0.16% | 5.9천 |
|---|
| 2026.01.20 | ₩40,379 | ₩40,433 | ₩40,312 | ₩40,335 | -0.11% | 1.8천 |
|---|
| 2026.01.16 | ₩40,551 | ₩40,551 | ₩40,520 | ₩40,521 | -0.07% | 2.1천 |
|---|
| 2026.01.15 | ₩40,473 | ₩40,507 | ₩40,473 | ₩40,507 | +0.08% | 1천 |
|---|
| 2026.01.14 | ₩40,440 | ₩40,486 | ₩40,440 | ₩40,486 | +0.12% | 2.1천 |
|---|
| 2026.01.13 | ₩40,531 | ₩40,531 | ₩40,531 | ₩40,531 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,540 | ₩40,567 | ₩40,513 | ₩40,559 | +0.05% | 700 |
|---|
| 2026.01.09 | ₩40,547 | ₩40,567 | ₩40,513 | ₩40,559 | +0.03% | 9.9천 |
|---|
| 2026.01.08 | ₩40,460 | ₩40,513 | ₩40,460 | ₩40,493 | +0.08% | 2만 |
|---|
| 2026.01.07 | ₩40,486 | ₩40,527 | ₩40,466 | ₩40,466 | -0.05% | 1.3만 |
|---|
| 2026.01.06 | ₩40,486 | ₩40,486 | ₩40,473 | ₩40,473 | -0.03% | 4.3천 |
|---|
| 2026.01.05 | ₩40,460 | ₩40,486 | ₩40,433 | ₩40,446 | -0.03% | 6.8천 |
|---|
| 2026.01.02 | ₩40,393 | ₩40,406 | ₩40,393 | ₩40,406 | +0.03% | 1.1천 |
|---|
| 2025.12.31 | ₩40,433 | ₩40,433 | ₩40,379 | ₩40,393 | -0.10% | 5.3천 |
|---|
| 2025.12.30 | ₩40,446 | ₩40,460 | ₩40,406 | ₩40,433 | -0.03% | 1.4만 |
|---|
| 2025.12.29 | ₩40,379 | ₩40,433 | ₩40,379 | ₩40,429 | +0.12% | 1.3천 |
|---|
| 2025.12.26 | ₩40,417 | ₩40,446 | ₩40,393 | ₩40,423 | +0.02% | 4.7천 |
|---|
| 2025.12.24 | ₩40,382 | ₩40,433 | ₩40,382 | ₩40,399 | +0.04% | 700 |
|---|
| 2025.12.23 | ₩40,353 | ₩40,379 | ₩40,339 | ₩40,379 | +0.07% | 1.6천 |
|---|
| 2025.12.22 | ₩40,353 | ₩40,366 | ₩40,299 | ₩40,359 | +0.02% | 2.2만 |
|---|
| 2025.12.19 | ₩40,232 | ₩40,265 | ₩40,225 | ₩40,257 | +0.06% | 1천 |
|---|
| 2025.12.18 | ₩40,446 | ₩40,466 | ₩40,446 | ₩40,464 | +0.04% | 400 |
|---|
| 2025.12.17 | ₩40,419 | ₩40,480 | ₩40,419 | ₩40,478 | +0.15% | 1.1천 |
|---|
| 2025.12.16 | ₩40,466 | ₩40,513 | ₩40,406 | ₩40,464 | -0.01% | 7.7천 |
|---|
| 2025.12.15 | ₩40,460 | ₩40,500 | ₩40,419 | ₩40,460 | 0.00% | 2.1만 |
|---|
| 2025.12.12 | ₩40,407 | ₩40,466 | ₩40,407 | ₩40,466 | +0.15% | 900 |
|---|
| 2025.12.11 | ₩40,486 | ₩40,486 | ₩40,441 | ₩40,460 | -0.07% | 900 |
|---|
| 2025.12.10 | ₩40,493 | ₩40,493 | ₩40,445 | ₩40,445 | -0.12% | 500 |
|---|
| 2025.12.09 | ₩40,425 | ₩40,433 | ₩40,419 | ₩40,433 | +0.02% | 1.2천 |
|---|
| 2025.12.08 | ₩40,460 | ₩40,460 | ₩40,426 | ₩40,426 | -0.08% | 1.7천 |
|---|
| 2025.12.05 | ₩40,379 | ₩40,426 | ₩40,379 | ₩40,426 | +0.12% | 500 |
|---|
| 2025.12.04 | ₩40,413 | ₩40,413 | ₩40,413 | ₩40,413 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩40,366 | ₩40,406 | ₩40,366 | ₩40,406 | +0.10% | 1.8천 |
|---|
| 2025.12.02 | ₩40,433 | ₩40,446 | ₩40,393 | ₩40,393 | -0.10% | 1천 |
|---|
| 2025.12.01 | ₩40,386 | ₩40,387 | ₩40,327 | ₩40,387 | +0.00% | 4.7천 |
|---|
| 2025.11.28 | ₩40,647 | ₩40,647 | ₩40,600 | ₩40,600 | -0.12% | 400 |
|---|
| 2025.11.26 | ₩40,540 | ₩40,620 | ₩40,527 | ₩40,587 | +0.12% | 900 |
|---|
| 2025.11.25 | ₩40,594 | ₩40,594 | ₩40,567 | ₩40,567 | -0.07% | 200 |
|---|
| 2025.11.24 | ₩40,480 | ₩40,580 | ₩40,480 | ₩40,547 | +0.17% | 1.5천 |
|---|
| 2025.11.21 | ₩40,446 | ₩40,553 | ₩40,446 | ₩40,520 | +0.18% | 2.2천 |
|---|
| 2025.11.20 | ₩40,473 | ₩40,473 | ₩40,473 | ₩40,473 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩40,449 | ₩40,517 | ₩40,446 | ₩40,500 | +0.13% | 5.7천 |
|---|
| 2025.11.18 | ₩40,480 | ₩40,567 | ₩40,480 | ₩40,494 | +0.04% | 5.6천 |
|---|
| 2025.11.17 | ₩40,529 | ₩40,529 | ₩40,501 | ₩40,501 | -0.07% | 1천 |
|---|
| 2025.11.14 | ₩40,540 | ₩40,540 | ₩40,446 | ₩40,507 | -0.08% | 1.3만 |
|---|
| 2025.11.13 | ₩40,493 | ₩40,493 | ₩40,493 | ₩40,493 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩40,503 | ₩40,553 | ₩40,503 | ₩40,520 | +0.04% | 1천 |
|---|
| 2025.11.11 | ₩40,500 | ₩40,500 | ₩40,500 | ₩40,500 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩40,565 | ₩40,567 | ₩40,500 | ₩40,500 | -0.16% | 6.4천 |
|---|
| 2025.11.07 | ₩40,433 | ₩40,500 | ₩40,413 | ₩40,473 | +0.10% | 2천 |
|---|
| 2025.11.06 | ₩40,460 | ₩40,460 | ₩40,426 | ₩40,445 | -0.04% | 600 |
|---|
| 2025.11.05 | ₩40,500 | ₩40,513 | ₩40,419 | ₩40,513 | +0.03% | 1천 |
|---|
| 2025.11.04 | ₩40,524 | ₩40,524 | ₩40,419 | ₩40,452 | -0.18% | 2천 |
|---|
| 2025.11.03 | ₩40,466 | ₩40,500 | ₩40,419 | ₩40,500 | +0.08% | 5.1천 |
|---|
| 2025.10.31 | ₩40,768 | ₩40,768 | ₩40,661 | ₩40,681 | -0.21% | 3.3천 |
|---|
| 2025.10.30 | ₩40,634 | ₩40,683 | ₩40,620 | ₩40,620 | -0.03% | 1.6천 |
|---|
| 2025.10.29 | ₩40,620 | ₩40,663 | ₩40,620 | ₩40,663 | +0.11% | 100 |
|---|
| 2025.10.28 | ₩40,620 | ₩40,670 | ₩40,620 | ₩40,670 | +0.12% | 1.1천 |
|---|
| 2025.10.27 | ₩40,620 | ₩40,714 | ₩40,620 | ₩40,714 | +0.23% | 1.1천 |
|---|
| 2025.10.24 | ₩40,646 | ₩40,646 | ₩40,646 | ₩40,646 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,610 | ₩40,628 | ₩40,610 | ₩40,628 | +0.05% | 300 |
|---|
| 2025.10.22 | ₩40,567 | ₩40,615 | ₩40,567 | ₩40,615 | +0.12% | 1.6천 |
|---|
| 2025.10.21 | ₩40,620 | ₩40,674 | ₩40,620 | ₩40,648 | +0.07% | 1.3천 |
|---|
| 2025.10.20 | ₩40,553 | ₩40,602 | ₩40,553 | ₩40,602 | +0.12% | 1.1천 |
|---|
| 2025.10.17 | ₩40,513 | ₩40,555 | ₩40,513 | ₩40,555 | +0.10% | 1.2천 |
|---|
| 2025.10.16 | ₩40,540 | ₩40,567 | ₩40,513 | ₩40,515 | -0.06% | 2.4천 |
|---|
| 2025.10.15 | ₩40,553 | ₩40,561 | ₩40,540 | ₩40,561 | +0.02% | 1천 |
|---|
| 2025.10.14 | ₩40,486 | ₩40,521 | ₩40,486 | ₩40,521 | +0.09% | 700 |
|---|
| 2025.10.13 | ₩40,527 | ₩40,536 | ₩40,527 | ₩40,533 | +0.02% | 1.7천 |
|---|
| 2025.10.10 | ₩40,553 | ₩40,553 | ₩40,480 | ₩40,480 | -0.18% | 1천 |
|---|