시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - January 과거 주가
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - January · XJAN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - January · XJAN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,889 | ₩53,031 | ₩52,889 | ₩52,968 | +0.15% | 6.2천 |
| 2026.10.08 | ₩52,885 | ₩52,925 | ₩52,858 | ₩52,892 | +0.01% | 5.6천 |
| 2026.10.07 | ₩52,939 | ₩52,979 | ₩52,831 | ₩52,935 | -0.01% | 5.9천 |
| 2026.10.06 | ₩52,939 | ₩52,988 | ₩52,939 | ₩52,939 | 0.00% | 900 |
| 2026.10.05 | ₩52,884 | ₩52,884 | ₩52,845 | ₩52,878 | -0.01% | 3.5천 |
| 2026.10.02 | ₩52,724 | ₩52,831 | ₩52,724 | ₩52,801 | +0.14% | 2천 |
| 2026.10.01 | ₩52,637 | ₩52,724 | ₩52,630 | ₩52,671 | +0.06% | 5.4천 |
| 2026.09.30 | ₩52,758 | ₩52,758 | ₩52,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,689 |
| -0.13% |
| 1.9천 |
| 2026.09.29 | ₩52,664 | ₩52,751 | ₩52,664 | ₩52,691 | +0.05% | 2.2만 |
|---|
| 2026.09.28 | ₩52,778 | ₩52,778 | ₩52,671 | ₩52,691 | -0.17% | 4.3천 |
|---|
| 2026.09.25 | ₩52,691 | ₩52,751 | ₩52,691 | ₩52,751 | +0.11% | 400 |
|---|
| 2026.09.24 | ₩52,637 | ₩52,684 | ₩52,617 | ₩52,664 | +0.05% | 1.1만 |
|---|
| 2026.09.23 | ₩52,704 | ₩52,791 | ₩52,644 | ₩52,791 | +0.17% | 62.7만 |
|---|
| 2026.09.22 | ₩52,791 | ₩52,805 | ₩52,671 | ₩52,791 | 0.00% | 28.2만 |
|---|
| 2026.09.21 | ₩52,630 | ₩52,704 | ₩52,630 | ₩52,704 | +0.14% | 9.6천 |
|---|
| 2026.09.18 | ₩52,510 | ₩52,530 | ₩52,510 | ₩52,530 | +0.04% | 2.1천 |
|---|
| 2026.09.17 | ₩52,335 | ₩52,503 | ₩52,335 | ₩52,503 | +0.32% | 1.7천 |
|---|
| 2026.09.16 | ₩52,429 | ₩52,429 | ₩52,335 | ₩52,335 | -0.18% | 2.7천 |
|---|
| 2026.09.15 | ₩52,349 | ₩52,382 | ₩52,335 | ₩52,382 | +0.06% | 800 |
|---|
| 2026.09.14 | ₩52,376 | ₩52,469 | ₩52,362 | ₩52,463 | +0.17% | 2.4천 |
|---|
| 2026.09.11 | ₩52,456 | ₩52,483 | ₩52,456 | ₩52,483 | +0.05% | 100 |
|---|
| 2026.09.10 | ₩52,376 | ₩52,376 | ₩52,349 | ₩52,349 | -0.05% | 900 |
|---|
| 2026.09.09 | ₩52,416 | ₩52,436 | ₩52,416 | ₩52,436 | +0.04% | 900 |
|---|
| 2026.09.08 | ₩52,469 | ₩52,510 | ₩52,469 | ₩52,510 | +0.08% | 1.5천 |
|---|
| 2026.09.04 | ₩52,563 | ₩52,563 | ₩52,563 | ₩52,563 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩52,503 | ₩52,563 | ₩52,503 | ₩52,563 | +0.11% | 1.2천 |
|---|
| 2026.09.02 | ₩52,396 | ₩52,456 | ₩52,396 | ₩52,456 | +0.12% | 400 |
|---|
| 2026.09.01 | ₩52,416 | ₩52,416 | ₩52,362 | ₩52,362 | -0.10% | 600 |
|---|
| 2026.08.31 | ₩52,416 | ₩52,449 | ₩52,416 | ₩52,449 | +0.06% | 700 |
|---|
| 2026.08.28 | ₩52,389 | ₩52,463 | ₩52,389 | ₩52,463 | +0.14% | 600 |
|---|
| 2026.08.27 | ₩52,416 | ₩52,469 | ₩52,416 | ₩52,469 | +0.10% | 100 |
|---|
| 2026.08.26 | ₩52,335 | ₩52,369 | ₩52,335 | ₩52,369 | +0.06% | 300 |
|---|
| 2026.08.25 | ₩52,335 | ₩52,416 | ₩52,282 | ₩52,282 | -0.10% | 3.8천 |
|---|
| 2026.08.24 | ₩52,349 | ₩52,349 | ₩52,309 | ₩52,309 | -0.08% | 400 |
|---|
| 2026.08.21 | ₩52,329 | ₩52,342 | ₩52,309 | ₩52,342 | +0.03% | 300 |
|---|
| 2026.08.20 | ₩52,263 | ₩52,263 | ₩52,263 | ₩52,263 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩52,322 | ₩52,322 | ₩52,322 | ₩52,322 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩52,335 | ₩52,349 | ₩52,282 | ₩52,282 | -0.10% | 1.4천 |
|---|
| 2026.08.17 | ₩52,315 | ₩52,355 | ₩52,296 | ₩52,327 | +0.02% | 3.6천 |
|---|
| 2026.08.14 | ₩52,376 | ₩52,376 | ₩52,362 | ₩52,376 | 0.00% | 2.3천 |
|---|
| 2026.08.13 | ₩52,355 | ₩52,355 | ₩52,322 | ₩52,355 | 0.00% | 4천 |
|---|
| 2026.08.12 | ₩52,282 | ₩52,295 | ₩52,282 | ₩52,295 | +0.03% | 500 |
|---|
| 2026.08.11 | ₩52,228 | ₩52,235 | ₩52,215 | ₩52,235 | +0.01% | 1.7천 |
|---|
| 2026.08.10 | ₩52,322 | ₩52,349 | ₩52,228 | ₩52,228 | -0.18% | 4.5천 |
|---|
| 2026.08.07 | ₩52,241 | ₩52,241 | ₩52,241 | ₩52,241 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩52,161 | ₩52,228 | ₩52,161 | ₩52,176 | +0.03% | 5.2만 |
|---|
| 2026.08.05 | ₩52,107 | ₩52,195 | ₩52,107 | ₩52,193 | +0.16% | 700 |
|---|
| 2026.08.04 | ₩52,081 | ₩52,196 | ₩52,081 | ₩52,196 | +0.22% | 1.1천 |
|---|
| 2026.08.03 | ₩51,973 | ₩52,027 | ₩51,946 | ₩52,027 | +0.10% | 300 |
|---|
| 2026.07.31 | ₩51,826 | ₩51,862 | ₩51,826 | ₩51,862 | +0.07% | 400 |
|---|
| 2026.07.30 | ₩51,611 | ₩51,719 | ₩51,611 | ₩51,719 | +0.21% | 1.3천 |
|---|
| 2026.07.29 | ₩51,558 | ₩51,558 | ₩51,444 | ₩51,444 | -0.22% | 500 |
|---|
| 2026.07.28 | ₩51,651 | ₩51,705 | ₩51,651 | ₩51,685 | +0.06% | 500 |
|---|
| 2026.07.27 | ₩51,531 | ₩51,591 | ₩51,531 | ₩51,591 | +0.12% | 200 |
|---|
| 2026.07.24 | ₩51,625 | ₩51,625 | ₩51,571 | ₩51,571 | -0.10% | 100 |
|---|
| 2026.07.23 | ₩51,517 | ₩51,524 | ₩51,497 | ₩51,511 | -0.01% | 1.3천 |
|---|
| 2026.07.22 | ₩51,712 | ₩51,712 | ₩51,712 | ₩51,712 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩51,732 | ₩51,732 | ₩51,732 | ₩51,732 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩51,598 | ₩51,598 | ₩51,598 | ₩51,598 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩51,638 | ₩51,638 | ₩51,598 | ₩51,598 | -0.08% | 100 |
|---|
| 2026.07.16 | ₩51,692 | ₩51,759 | ₩51,692 | ₩51,706 | +0.03% | 1.3천 |
|---|
| 2026.07.15 | ₩51,759 | ₩51,799 | ₩51,759 | ₩51,799 | +0.08% | 300 |
|---|
| 2026.07.14 | ₩51,705 | ₩51,786 | ₩51,692 | ₩51,786 | +0.16% | 2.5천 |
|---|
| 2026.07.13 | ₩51,665 | ₩51,665 | ₩51,665 | ₩51,665 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩51,705 | ₩51,799 | ₩51,698 | ₩51,745 | +0.08% | 2.1천 |
|---|
| 2026.07.09 | ₩51,638 | ₩51,698 | ₩51,638 | ₩51,698 | +0.12% | 100 |
|---|
| 2026.07.08 | ₩51,424 | ₩51,571 | ₩51,424 | ₩51,571 | +0.29% | 800 |
|---|
| 2026.07.07 | ₩51,638 | ₩51,638 | ₩51,517 | ₩51,591 | -0.09% | 1.5천 |
|---|
| 2026.07.06 | ₩51,571 | ₩51,638 | ₩51,571 | ₩51,638 | +0.13% | 900 |
|---|
| 2026.07.02 | ₩51,491 | ₩51,491 | ₩51,464 | ₩51,478 | -0.02% | 600 |
|---|
| 2026.07.01 | ₩51,491 | ₩51,504 | ₩51,477 | ₩51,504 | +0.03% | 300 |
|---|
| 2026.06.30 | ₩51,410 | ₩51,497 | ₩51,410 | ₩51,497 | +0.17% | 6.7천 |
|---|
| 2026.06.29 | ₩51,316 | ₩51,398 | ₩51,303 | ₩51,398 | +0.16% | 300 |
|---|
| 2026.06.26 | ₩51,182 | ₩51,244 | ₩51,182 | ₩51,244 | +0.12% | 1.1천 |
|---|
| 2026.06.25 | ₩51,251 | ₩51,251 | ₩51,142 | ₩51,214 | -0.07% | 2.7천 |
|---|
| 2026.06.24 | ₩51,061 | ₩51,183 | ₩51,061 | ₩51,183 | +0.24% | 800 |
|---|
| 2026.06.23 | ₩51,196 | ₩51,202 | ₩51,155 | ₩51,202 | +0.01% | 500 |
|---|
| 2026.06.22 | ₩51,383 | ₩51,390 | ₩51,343 | ₩51,390 | +0.01% | 600 |
|---|
| 2026.06.18 | ₩51,383 | ₩51,418 | ₩51,370 | ₩51,418 | +0.07% | 500 |
|---|
| 2026.06.17 | ₩51,437 | ₩51,437 | ₩51,256 | ₩51,256 | -0.35% | 800 |
|---|
| 2026.06.16 | ₩51,531 | ₩51,531 | ₩51,437 | ₩51,483 | -0.09% | 2.5천 |
|---|
| 2026.06.15 | ₩51,450 | ₩51,544 | ₩51,450 | ₩51,491 | +0.08% | 1.5천 |
|---|
| 2026.06.12 | ₩51,129 | ₩51,242 | ₩51,129 | ₩51,236 | +0.21% | 1.6천 |
|---|
| 2026.06.11 | ₩50,874 | ₩51,138 | ₩50,820 | ₩51,138 | +0.52% | 3.2천 |
|---|
| 2026.06.10 | ₩51,075 | ₩51,075 | ₩50,872 | ₩50,872 | -0.40% | 2.8천 |
|---|
| 2026.06.09 | ₩50,887 | ₩51,075 | ₩50,887 | ₩51,075 | +0.37% | 1.3천 |
|---|
| 2026.06.08 | ₩51,169 | ₩51,169 | ₩51,155 | ₩51,169 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩51,263 | ₩51,263 | ₩51,096 | ₩51,096 | -0.32% | 1.3천 |
|---|
| 2026.06.04 | ₩51,383 | ₩51,464 | ₩51,383 | ₩51,464 | +0.16% | 500 |
|---|
| 2026.06.03 | ₩51,356 | ₩51,450 | ₩51,343 | ₩51,383 | +0.05% | 2.1천 |
|---|
| 2026.06.02 | ₩51,464 | ₩51,491 | ₩51,410 | ₩51,444 | -0.04% | 8.2천 |
|---|
| 2026.06.01 | ₩51,075 | ₩51,450 | ₩51,075 | ₩51,450 | +0.74% | 2.4천 |
|---|
| 2026.05.29 | ₩51,356 | ₩51,424 | ₩51,356 | ₩51,390 | +0.07% | 1.5천 |
|---|
| 2026.05.28 | ₩51,303 | ₩51,356 | ₩51,303 | ₩51,356 | +0.10% | 100 |
|---|
| 2026.05.27 | ₩51,330 | ₩51,330 | ₩51,222 | ₩51,276 | -0.10% | 300 |
|---|
| 2026.05.26 | ₩51,222 | ₩51,263 | ₩51,222 | ₩51,263 | +0.08% | 400 |
|---|
| 2026.05.22 | ₩50,914 | ₩51,249 | ₩50,914 | ₩51,196 | +0.55% | 1.4천 |
|---|
| 2026.05.21 | ₩50,968 | ₩51,120 | ₩50,968 | ₩51,115 | +0.29% | 700 |
|---|
| 2026.05.20 | ₩50,994 | ₩51,075 | ₩50,994 | ₩51,075 | +0.16% | 8.3천 |
|---|
| 2026.05.19 | ₩50,860 | ₩50,941 | ₩50,860 | ₩50,941 | +0.16% | 1.2천 |
|---|
| 2026.05.18 | ₩50,914 | ₩51,048 | ₩50,860 | ₩51,035 | +0.24% | 5.1만 |
|---|
| 2026.05.15 | ₩51,008 | ₩51,008 | ₩50,941 | ₩50,988 | -0.04% | 7.5천 |
|---|
| 2026.05.14 | ₩51,021 | ₩51,088 | ₩51,021 | ₩51,088 | +0.13% | 8.6천 |
|---|
| 2026.05.13 | ₩51,035 | ₩51,035 | ₩50,981 | ₩51,035 | 0.00% | 700 |
|---|
| 2026.05.12 | ₩50,854 | ₩50,961 | ₩50,807 | ₩50,961 | +0.21% | 2.7만 |
|---|
| 2026.05.11 | ₩50,954 | ₩50,961 | ₩50,954 | ₩50,961 | +0.01% | 5.4만 |
|---|
| 2026.05.08 | ₩50,901 | ₩50,961 | ₩50,901 | ₩50,961 | +0.12% | 300 |
|---|
| 2026.05.07 | ₩50,901 | ₩50,901 | ₩50,887 | ₩50,901 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩50,860 | ₩50,887 | ₩50,807 | ₩50,887 | +0.05% | 800 |
|---|
| 2026.05.05 | ₩50,659 | ₩50,693 | ₩50,659 | ₩50,693 | +0.07% | 200 |
|---|
| 2026.05.04 | ₩50,713 | ₩50,713 | ₩50,552 | ₩50,552 | -0.32% | 1천 |
|---|
| 2026.05.01 | ₩50,445 | ₩50,766 | ₩50,445 | ₩50,686 | +0.48% | 4.6천 |
|---|
| 2026.04.30 | ₩50,532 | ₩50,606 | ₩50,532 | ₩50,606 | +0.15% | 400 |
|---|
| 2026.04.29 | ₩50,404 | ₩50,404 | ₩50,404 | ₩50,404 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩50,339 | ₩50,445 | ₩50,339 | ₩50,445 | +0.21% | 600 |
|---|
| 2026.04.27 | ₩50,446 | ₩50,505 | ₩50,446 | ₩50,505 | +0.12% | 300 |
|---|
| 2026.04.24 | ₩50,364 | ₩50,463 | ₩50,364 | ₩50,463 | +0.20% | 1.3천 |
|---|
| 2026.04.23 | ₩50,324 | ₩50,391 | ₩50,297 | ₩50,297 | -0.05% | 1.2천 |
|---|
| 2026.04.22 | ₩50,324 | ₩50,404 | ₩50,324 | ₩50,404 | +0.16% | 1.3천 |
|---|
| 2026.04.21 | ₩50,404 | ₩50,418 | ₩50,203 | ₩50,203 | -0.40% | 900 |
|---|
| 2026.04.20 | ₩50,311 | ₩50,311 | ₩50,270 | ₩50,311 | 0.00% | 800 |
|---|
| 2026.04.17 | ₩50,445 | ₩50,445 | ₩50,378 | ₩50,378 | -0.13% | 100 |
|---|
| 2026.04.16 | ₩50,083 | ₩50,170 | ₩50,083 | ₩50,170 | +0.17% | 2천 |
|---|
| 2026.04.15 | ₩50,049 | ₩50,123 | ₩50,049 | ₩50,123 | +0.15% | 2.2천 |
|---|
| 2026.04.14 | ₩49,955 | ₩50,029 | ₩49,922 | ₩49,997 | +0.08% | 1.1천 |
|---|
| 2026.04.13 | ₩49,654 | ₩49,801 | ₩49,654 | ₩49,801 | +0.30% | 1.1천 |
|---|
| 2026.04.10 | ₩49,573 | ₩49,707 | ₩49,519 | ₩49,566 | -0.01% | 4.5천 |
|---|
| 2026.04.09 | ₩49,399 | ₩49,640 | ₩49,399 | ₩49,560 | +0.33% | 2.7천 |
|---|
| 2026.04.08 | ₩49,426 | ₩49,426 | ₩49,291 | ₩49,395 | -0.06% | 2.8천 |
|---|
| 2026.04.07 | ₩48,794 | ₩48,794 | ₩48,794 | ₩48,794 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩48,626 | ₩48,802 | ₩48,626 | ₩48,755 | +0.26% | 1.2만 |
|---|
| 2026.04.02 | ₩48,675 | ₩48,693 | ₩48,675 | ₩48,693 | +0.04% | 200 |
|---|
| 2026.04.01 | ₩48,545 | ₩48,661 | ₩48,545 | ₩48,629 | +0.17% | 600 |
|---|
| 2026.03.31 | ₩48,044 | ₩48,494 | ₩48,018 | ₩48,440 | +0.82% | 2.8천 |
|---|
| 2026.03.30 | ₩47,749 | ₩47,749 | ₩47,562 | ₩47,657 | -0.19% | 900 |
|---|
| 2026.03.27 | ₩47,991 | ₩47,991 | ₩47,717 | ₩47,717 | -0.57% | 3.9천 |
|---|
| 2026.03.26 | ₩48,259 | ₩48,413 | ₩48,172 | ₩48,172 | -0.18% | 5.5천 |
|---|
| 2026.03.25 | ₩48,601 | ₩48,708 | ₩48,594 | ₩48,636 | +0.07% | 1.3천 |
|---|
| 2026.03.24 | ₩48,581 | ₩48,581 | ₩48,432 | ₩48,432 | -0.31% | 3.8천 |
|---|
| 2026.03.23 | ₩48,594 | ₩48,594 | ₩48,549 | ₩48,549 | -0.09% | 800 |
|---|
| 2026.03.20 | ₩48,339 | ₩48,339 | ₩48,204 | ₩48,204 | -0.28% | 7.5천 |
|---|
| 2026.03.19 | ₩48,514 | ₩48,688 | ₩48,514 | ₩48,609 | +0.20% | 900 |
|---|
| 2026.03.18 | ₩48,889 | ₩48,889 | ₩48,712 | ₩48,712 | -0.36% | 1.4천 |
|---|
| 2026.03.17 | ₩49,064 | ₩49,064 | ₩49,038 | ₩49,038 | -0.05% | 300 |
|---|
| 2026.03.16 | ₩48,715 | ₩48,996 | ₩48,715 | ₩48,950 | +0.48% | 2.9천 |
|---|
| 2026.03.13 | ₩48,728 | ₩48,728 | ₩48,648 | ₩48,648 | -0.17% | 1.2천 |
|---|
| 2026.03.12 | ₩48,802 | ₩48,802 | ₩48,755 | ₩48,755 | -0.10% | 700 |
|---|
| 2026.03.11 | ₩49,117 | ₩49,144 | ₩49,053 | ₩49,132 | +0.03% | 6.8천 |
|---|
| 2026.03.10 | ₩49,265 | ₩49,332 | ₩49,116 | ₩49,116 | -0.30% | 1.5천 |
|---|
| 2026.03.09 | ₩48,755 | ₩49,265 | ₩48,742 | ₩49,265 | +1.05% | 8.4천 |
|---|
| 2026.03.06 | ₩48,990 | ₩49,090 | ₩48,951 | ₩48,951 | -0.08% | 6.9천 |
|---|
| 2026.03.05 | ₩49,439 | ₩49,439 | ₩49,224 | ₩49,224 | -0.43% | 900 |
|---|
| 2026.03.04 | ₩49,426 | ₩49,533 | ₩49,426 | ₩49,466 | +0.08% | 1.4천 |
|---|
| 2026.03.03 | ₩48,929 | ₩49,345 | ₩48,929 | ₩49,258 | +0.67% | 1천 |
|---|
| 2026.03.02 | ₩49,466 | ₩49,499 | ₩49,439 | ₩49,471 | +0.01% | 3.5천 |
|---|
| 2026.02.27 | ₩49,385 | ₩49,475 | ₩49,318 | ₩49,475 | +0.18% | 6.3천 |
|---|
| 2026.02.26 | ₩49,533 | ₩49,573 | ₩49,426 | ₩49,553 | +0.04% | 2.6천 |
|---|
| 2026.02.25 | ₩49,640 | ₩49,721 | ₩49,546 | ₩49,667 | +0.05% | 3.7천 |
|---|
| 2026.02.24 | ₩49,479 | ₩49,530 | ₩49,439 | ₩49,499 | +0.04% | 4.6천 |
|---|
| 2026.02.23 | ₩49,412 | ₩49,412 | ₩49,251 | ₩49,251 | -0.33% | 9.5천 |
|---|
| 2026.02.20 | ₩49,479 | ₩49,620 | ₩49,412 | ₩49,523 | +0.09% | 2.9천 |
|---|
| 2026.02.19 | ₩49,379 | ₩49,439 | ₩49,305 | ₩49,372 | -0.01% | 1.5만 |
|---|
| 2026.02.18 | ₩49,519 | ₩49,546 | ₩49,332 | ₩49,460 | -0.12% | 5.7천 |
|---|
| 2026.02.17 | ₩49,285 | ₩49,412 | ₩49,131 | ₩49,318 | +0.07% | 5.7천 |
|---|
| 2026.02.13 | ₩49,399 | ₩49,426 | ₩49,198 | ₩49,198 | -0.41% | 6.3천 |
|---|
| 2026.02.12 | ₩49,654 | ₩49,654 | ₩49,245 | ₩49,263 | -0.79% | 6.2천 |
|---|
| 2026.02.11 | ₩49,560 | ₩49,640 | ₩49,513 | ₩49,640 | +0.16% | 2.4천 |
|---|
| 2026.02.10 | ₩49,734 | ₩49,734 | ₩49,578 | ₩49,578 | -0.31% | 4.7천 |
|---|
| 2026.02.09 | ₩49,654 | ₩49,680 | ₩49,648 | ₩49,648 | -0.01% | 2.2천 |
|---|
| 2026.02.06 | ₩49,439 | ₩49,558 | ₩49,426 | ₩49,558 | +0.24% | 7.6천 |
|---|
| 2026.02.05 | ₩49,104 | ₩49,224 | ₩49,104 | ₩49,110 | +0.01% | 3.6천 |
|---|
| 2026.02.04 | ₩49,519 | ₩49,546 | ₩49,285 | ₩49,368 | -0.31% | 7.6만 |
|---|
| 2026.02.03 | ₩49,586 | ₩49,586 | ₩49,359 | ₩49,399 | -0.38% | 5.6천 |
|---|
| 2026.02.02 | ₩49,506 | ₩49,734 | ₩49,506 | ₩49,640 | +0.27% | 2.4만 |
|---|
| 2026.01.30 | ₩49,560 | ₩49,560 | ₩49,412 | ₩49,532 | -0.06% | 7.3만 |
|---|
| 2026.01.29 | ₩49,466 | ₩49,533 | ₩49,298 | ₩49,519 | +0.11% | 1.6만 |
|---|
| 2026.01.28 | ₩49,600 | ₩49,667 | ₩49,506 | ₩49,605 | +0.01% | 9.2천 |
|---|
| 2026.01.27 | ₩49,667 | ₩49,667 | ₩49,586 | ₩49,600 | -0.13% | 3.8천 |
|---|
| 2026.01.26 | ₩49,586 | ₩49,627 | ₩49,541 | ₩49,542 | -0.09% | 1.4만 |
|---|
| 2026.01.23 | ₩49,452 | ₩49,519 | ₩49,452 | ₩49,452 | 0.00% | 5.3천 |
|---|
| 2026.01.22 | ₩49,479 | ₩49,513 | ₩49,454 | ₩49,479 | 0.00% | 3.1천 |
|---|
| 2026.01.21 | ₩49,332 | ₩49,446 | ₩49,065 | ₩49,332 | 0.00% | 1.4만 |
|---|
| 2026.01.20 | ₩49,291 | ₩49,291 | ₩48,970 | ₩49,104 | -0.38% | 6.6만 |
|---|
| 2026.01.16 | ₩49,533 | ₩49,572 | ₩49,426 | ₩49,499 | -0.07% | 27.1만 |
|---|
| 2026.01.15 | ₩49,401 | ₩49,486 | ₩49,400 | ₩49,486 | +0.17% | 1.7천 |
|---|
| 2026.01.14 | ₩49,473 | ₩49,546 | ₩49,471 | ₩49,471 | -0.00% | 2.2천 |
|---|
| 2026.01.13 | ₩49,399 | ₩49,526 | ₩49,399 | ₩49,466 | +0.14% | 1.6천 |
|---|
| 2026.01.12 | ₩49,454 | ₩49,533 | ₩49,454 | ₩49,459 | +0.01% | 4.3천 |
|---|
| 2026.01.09 | ₩49,373 | ₩49,459 | ₩49,373 | ₩49,459 | +0.17% | 2.5천 |
|---|
| 2026.01.08 | ₩49,298 | ₩49,446 | ₩49,298 | ₩49,446 | +0.30% | 1.6천 |
|---|
| 2026.01.07 | ₩49,439 | ₩49,439 | ₩49,439 | ₩49,439 | 0.00% | 3.2천 |
|---|
| 2026.01.06 | ₩49,399 | ₩49,432 | ₩49,372 | ₩49,426 | +0.05% | 1.6천 |
|---|
| 2026.01.05 | ₩49,426 | ₩49,431 | ₩49,379 | ₩49,431 | +0.01% | 900 |
|---|
| 2026.01.02 | ₩49,412 | ₩49,452 | ₩49,365 | ₩49,412 | 0.00% | 800 |
|---|
| 2025.12.31 | ₩49,407 | ₩49,407 | ₩49,332 | ₩49,392 | -0.03% | 8.5천 |
|---|
| 2025.12.30 | ₩49,332 | ₩49,379 | ₩49,305 | ₩49,332 | 0.00% | 8천 |
|---|
| 2025.12.29 | ₩49,356 | ₩49,372 | ₩49,306 | ₩49,372 | +0.03% | 2.6천 |
|---|
| 2025.12.26 | ₩49,352 | ₩49,352 | ₩49,352 | ₩49,352 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩49,253 | ₩49,409 | ₩49,253 | ₩49,359 | +0.22% | 15.2만 |
|---|
| 2025.12.23 | ₩49,305 | ₩49,325 | ₩49,238 | ₩49,325 | +0.04% | 20.4만 |
|---|
| 2025.12.22 | ₩49,305 | ₩49,305 | ₩49,285 | ₩49,298 | -0.01% | 2.6천 |
|---|
| 2025.12.19 | ₩49,238 | ₩49,255 | ₩49,238 | ₩49,238 | 0.00% | 1.2천 |
|---|
| 2025.12.18 | ₩49,198 | ₩49,224 | ₩49,171 | ₩49,184 | -0.03% | 2.2천 |
|---|
| 2025.12.17 | ₩49,157 | ₩49,157 | ₩49,117 | ₩49,117 | -0.08% | 1천 |
|---|
| 2025.12.16 | ₩49,144 | ₩49,164 | ₩49,092 | ₩49,144 | 0.00% | 2.7천 |
|---|
| 2025.12.15 | ₩49,144 | ₩49,171 | ₩49,144 | ₩49,144 | 0.00% | 900 |
|---|
| 2025.12.12 | ₩49,171 | ₩49,171 | ₩49,110 | ₩49,131 | -0.08% | 3.4천 |
|---|
| 2025.12.11 | ₩49,117 | ₩49,191 | ₩49,117 | ₩49,155 | +0.08% | 7.5천 |
|---|
| 2025.12.10 | ₩49,077 | ₩49,143 | ₩49,050 | ₩49,143 | +0.13% | 3.9천 |
|---|
| 2025.12.09 | ₩49,064 | ₩49,097 | ₩49,064 | ₩49,093 | +0.06% | 2.6천 |
|---|
| 2025.12.08 | ₩49,077 | ₩49,098 | ₩49,010 | ₩49,074 | -0.01% | 2.4천 |
|---|
| 2025.12.05 | ₩49,065 | ₩49,117 | ₩49,025 | ₩49,076 | +0.02% | 2.7천 |
|---|
| 2025.12.04 | ₩49,010 | ₩49,055 | ₩48,996 | ₩49,055 | +0.09% | 2천 |
|---|
| 2025.12.03 | ₩49,030 | ₩49,035 | ₩48,983 | ₩49,030 | 0.00% | 6.5천 |
|---|
| 2025.12.02 | ₩48,970 | ₩49,018 | ₩48,956 | ₩48,992 | +0.05% | 2.9천 |
|---|
| 2025.12.01 | ₩48,962 | ₩48,983 | ₩48,929 | ₩48,954 | -0.02% | 1.1만 |
|---|
| 2025.11.28 | ₩48,895 | ₩48,970 | ₩48,895 | ₩48,970 | +0.15% | 700 |
|---|
| 2025.11.26 | ₩48,876 | ₩48,916 | ₩48,876 | ₩48,908 | +0.07% | 2.1천 |
|---|
| 2025.11.25 | ₩48,675 | ₩48,829 | ₩48,675 | ₩48,829 | +0.32% | 2.3천 |
|---|
| 2025.11.24 | ₩48,634 | ₩48,719 | ₩48,634 | ₩48,719 | +0.17% | 1.3천 |
|---|
| 2025.11.21 | ₩48,460 | ₩48,527 | ₩48,460 | ₩48,480 | +0.04% | 900 |
|---|
| 2025.11.20 | ₩48,567 | ₩48,718 | ₩48,317 | ₩48,317 | -0.52% | 2.1천 |
|---|
| 2025.11.19 | ₩48,541 | ₩48,574 | ₩48,476 | ₩48,511 | -0.06% | 6.7천 |
|---|
| 2025.11.18 | ₩48,467 | ₩48,494 | ₩48,461 | ₩48,461 | -0.01% | 1.1천 |
|---|
| 2025.11.17 | ₩48,594 | ₩48,661 | ₩48,475 | ₩48,527 | -0.14% | 8.6천 |
|---|
| 2025.11.14 | ₩48,695 | ₩48,695 | ₩48,672 | ₩48,672 | -0.05% | 200 |
|---|
| 2025.11.13 | ₩48,795 | ₩48,795 | ₩48,554 | ₩48,620 | -0.36% | 5.6천 |
|---|
| 2025.11.12 | ₩48,755 | ₩48,791 | ₩48,742 | ₩48,791 | +0.07% | 5천 |
|---|
| 2025.11.11 | ₩48,795 | ₩48,795 | ₩48,782 | ₩48,782 | -0.03% | 900 |
|---|
| 2025.11.10 | ₩48,701 | ₩48,715 | ₩48,688 | ₩48,715 | +0.03% | 2.4천 |
|---|
| 2025.11.07 | ₩48,500 | ₩48,597 | ₩48,460 | ₩48,597 | +0.20% | 4천 |
|---|
| 2025.11.06 | ₩48,608 | ₩48,608 | ₩48,566 | ₩48,567 | -0.08% | 3.2천 |
|---|
| 2025.11.05 | ₩48,567 | ₩48,688 | ₩48,567 | ₩48,653 | +0.18% | 4.8천 |
|---|
| 2025.11.04 | ₩48,567 | ₩48,621 | ₩48,554 | ₩48,583 | +0.03% | 1.7만 |
|---|
| 2025.11.03 | ₩48,634 | ₩48,661 | ₩48,634 | ₩48,648 | +0.03% | 1.9만 |
|---|
| 2025.10.31 | ₩48,661 | ₩48,688 | ₩48,608 | ₩48,655 | -0.01% | 3.4천 |
|---|
| 2025.10.30 | ₩48,621 | ₩48,688 | ₩48,620 | ₩48,620 | -0.00% | 2.2천 |
|---|
| 2025.10.29 | ₩48,675 | ₩48,714 | ₩48,634 | ₩48,640 | -0.07% | 2.7천 |
|---|
| 2025.10.28 | ₩48,701 | ₩48,701 | ₩48,661 | ₩48,675 | -0.06% | 4.7천 |
|---|
| 2025.10.27 | ₩48,697 | ₩48,715 | ₩48,648 | ₩48,661 | -0.07% | 7.4천 |
|---|
| 2025.10.24 | ₩48,638 | ₩48,638 | ₩48,594 | ₩48,617 | -0.04% | 3.3천 |
|---|
| 2025.10.23 | ₩48,514 | ₩48,606 | ₩48,464 | ₩48,529 | +0.03% | 1.5천 |
|---|
| 2025.10.22 | ₩48,541 | ₩48,545 | ₩48,386 | ₩48,455 | -0.18% | 2.5천 |
|---|
| 2025.10.21 | ₩48,545 | ₩48,545 | ₩48,518 | ₩48,518 | -0.06% | 500 |
|---|
| 2025.10.20 | ₩48,464 | ₩48,488 | ₩48,447 | ₩48,488 | +0.05% | 5.7천 |
|---|
| 2025.10.17 | ₩48,165 | ₩48,323 | ₩48,165 | ₩48,323 | +0.33% | 1.3천 |
|---|
| 2025.10.16 | ₩48,406 | ₩48,406 | ₩48,180 | ₩48,180 | -0.47% | 800 |
|---|
| 2025.10.15 | ₩48,374 | ₩48,374 | ₩48,179 | ₩48,291 | -0.17% | 1.7천 |
|---|
| 2025.10.14 | ₩48,179 | ₩48,326 | ₩48,179 | ₩48,246 | +0.14% | 3천 |
|---|
| 2025.10.13 | ₩48,286 | ₩48,339 | ₩48,259 | ₩48,326 | +0.08% | 2.8천 |
|---|
| 2025.10.10 | ₩48,447 | ₩48,447 | ₩48,102 | ₩48,102 | -0.71% | 2.3만 |
|---|