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 | ₩52,751 | ₩52,892 | ₩52,751 | ₩52,830 | +0.15% | 6.2천 |
| 2026.10.08 | ₩52,747 | ₩52,787 | ₩52,720 | ₩52,753 | +0.01% | 5.6천 |
| 2026.10.07 | ₩52,800 | ₩52,840 | ₩52,693 | ₩52,796 | -0.01% | 5.9천 |
| 2026.10.06 | ₩52,800 | ₩52,850 | ₩52,800 | ₩52,800 | 0.00% | 900 |
| 2026.10.05 | ₩52,745 | ₩52,745 | ₩52,707 | ₩52,740 | -0.01% | 3.5천 |
| 2026.10.02 | ₩52,586 | ₩52,693 | ₩52,586 | ₩52,662 | +0.14% | 2천 |
| 2026.10.01 | ₩52,499 | ₩52,586 | ₩52,493 | ₩52,533 | +0.06% | 5.4천 |
| 2026.09.30 | ₩52,620 | ₩52,620 | ₩52,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,551 |
| -0.13% |
| 1.9천 |
| 2026.09.29 | ₩52,526 | ₩52,613 | ₩52,526 | ₩52,553 | +0.05% | 2.2만 |
|---|
| 2026.09.28 | ₩52,640 | ₩52,640 | ₩52,533 | ₩52,553 | -0.17% | 4.3천 |
|---|
| 2026.09.25 | ₩52,553 | ₩52,613 | ₩52,553 | ₩52,613 | +0.11% | 400 |
|---|
| 2026.09.24 | ₩52,499 | ₩52,546 | ₩52,479 | ₩52,526 | +0.05% | 1.1만 |
|---|
| 2026.09.23 | ₩52,566 | ₩52,653 | ₩52,506 | ₩52,653 | +0.17% | 62.7만 |
|---|
| 2026.09.22 | ₩52,653 | ₩52,666 | ₩52,533 | ₩52,653 | 0.00% | 28.2만 |
|---|
| 2026.09.21 | ₩52,493 | ₩52,566 | ₩52,493 | ₩52,566 | +0.14% | 9.6천 |
|---|
| 2026.09.18 | ₩52,372 | ₩52,392 | ₩52,372 | ₩52,392 | +0.04% | 2.1천 |
|---|
| 2026.09.17 | ₩52,198 | ₩52,366 | ₩52,198 | ₩52,366 | +0.32% | 1.7천 |
|---|
| 2026.09.16 | ₩52,292 | ₩52,292 | ₩52,198 | ₩52,198 | -0.18% | 2.7천 |
|---|
| 2026.09.15 | ₩52,212 | ₩52,245 | ₩52,198 | ₩52,245 | +0.06% | 800 |
|---|
| 2026.09.14 | ₩52,238 | ₩52,332 | ₩52,225 | ₩52,325 | +0.17% | 2.4천 |
|---|
| 2026.09.11 | ₩52,319 | ₩52,345 | ₩52,319 | ₩52,345 | +0.05% | 100 |
|---|
| 2026.09.10 | ₩52,238 | ₩52,238 | ₩52,212 | ₩52,212 | -0.05% | 900 |
|---|
| 2026.09.09 | ₩52,279 | ₩52,299 | ₩52,279 | ₩52,299 | +0.04% | 900 |
|---|
| 2026.09.08 | ₩52,332 | ₩52,372 | ₩52,332 | ₩52,372 | +0.08% | 1.5천 |
|---|
| 2026.09.04 | ₩52,426 | ₩52,426 | ₩52,426 | ₩52,426 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩52,366 | ₩52,426 | ₩52,366 | ₩52,426 | +0.11% | 1.2천 |
|---|
| 2026.09.02 | ₩52,259 | ₩52,319 | ₩52,259 | ₩52,319 | +0.12% | 400 |
|---|
| 2026.09.01 | ₩52,279 | ₩52,279 | ₩52,225 | ₩52,225 | -0.10% | 600 |
|---|
| 2026.08.31 | ₩52,279 | ₩52,312 | ₩52,279 | ₩52,312 | +0.06% | 700 |
|---|
| 2026.08.28 | ₩52,252 | ₩52,325 | ₩52,252 | ₩52,325 | +0.14% | 600 |
|---|
| 2026.08.27 | ₩52,279 | ₩52,332 | ₩52,279 | ₩52,332 | +0.10% | 100 |
|---|
| 2026.08.26 | ₩52,198 | ₩52,232 | ₩52,198 | ₩52,232 | +0.06% | 300 |
|---|
| 2026.08.25 | ₩52,198 | ₩52,279 | ₩52,145 | ₩52,145 | -0.10% | 3.8천 |
|---|
| 2026.08.24 | ₩52,212 | ₩52,212 | ₩52,172 | ₩52,172 | -0.08% | 400 |
|---|
| 2026.08.21 | ₩52,192 | ₩52,205 | ₩52,172 | ₩52,205 | +0.03% | 300 |
|---|
| 2026.08.20 | ₩52,126 | ₩52,126 | ₩52,126 | ₩52,126 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩52,185 | ₩52,185 | ₩52,185 | ₩52,185 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩52,198 | ₩52,212 | ₩52,145 | ₩52,145 | -0.10% | 1.4천 |
|---|
| 2026.08.17 | ₩52,178 | ₩52,218 | ₩52,160 | ₩52,190 | +0.02% | 3.6천 |
|---|
| 2026.08.14 | ₩52,238 | ₩52,238 | ₩52,225 | ₩52,238 | 0.00% | 2.3천 |
|---|
| 2026.08.13 | ₩52,218 | ₩52,218 | ₩52,185 | ₩52,218 | 0.00% | 4천 |
|---|
| 2026.08.12 | ₩52,145 | ₩52,158 | ₩52,145 | ₩52,158 | +0.03% | 500 |
|---|
| 2026.08.11 | ₩52,091 | ₩52,098 | ₩52,078 | ₩52,098 | +0.01% | 1.7천 |
|---|
| 2026.08.10 | ₩52,185 | ₩52,212 | ₩52,091 | ₩52,091 | -0.18% | 4.5천 |
|---|
| 2026.08.07 | ₩52,105 | ₩52,105 | ₩52,105 | ₩52,105 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩52,024 | ₩52,091 | ₩52,024 | ₩52,039 | +0.03% | 5.2만 |
|---|
| 2026.08.05 | ₩51,971 | ₩52,058 | ₩51,971 | ₩52,057 | +0.16% | 700 |
|---|
| 2026.08.04 | ₩51,944 | ₩52,059 | ₩51,944 | ₩52,059 | +0.22% | 1.1천 |
|---|
| 2026.08.03 | ₩51,837 | ₩51,891 | ₩51,810 | ₩51,891 | +0.10% | 300 |
|---|
| 2026.07.31 | ₩51,690 | ₩51,726 | ₩51,690 | ₩51,726 | +0.07% | 400 |
|---|
| 2026.07.30 | ₩51,476 | ₩51,583 | ₩51,476 | ₩51,583 | +0.21% | 1.3천 |
|---|
| 2026.07.29 | ₩51,423 | ₩51,423 | ₩51,309 | ₩51,309 | -0.22% | 500 |
|---|
| 2026.07.28 | ₩51,516 | ₩51,570 | ₩51,516 | ₩51,550 | +0.06% | 500 |
|---|
| 2026.07.27 | ₩51,396 | ₩51,456 | ₩51,396 | ₩51,456 | +0.12% | 200 |
|---|
| 2026.07.24 | ₩51,490 | ₩51,490 | ₩51,436 | ₩51,436 | -0.10% | 100 |
|---|
| 2026.07.23 | ₩51,383 | ₩51,389 | ₩51,362 | ₩51,376 | -0.01% | 1.3천 |
|---|
| 2026.07.22 | ₩51,576 | ₩51,576 | ₩51,576 | ₩51,576 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩51,597 | ₩51,597 | ₩51,597 | ₩51,597 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩51,463 | ₩51,463 | ₩51,463 | ₩51,463 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩51,503 | ₩51,503 | ₩51,463 | ₩51,463 | -0.08% | 100 |
|---|
| 2026.07.16 | ₩51,556 | ₩51,623 | ₩51,556 | ₩51,571 | +0.03% | 1.3천 |
|---|
| 2026.07.15 | ₩51,623 | ₩51,663 | ₩51,623 | ₩51,663 | +0.08% | 300 |
|---|
| 2026.07.14 | ₩51,570 | ₩51,650 | ₩51,556 | ₩51,650 | +0.16% | 2.5천 |
|---|
| 2026.07.13 | ₩51,530 | ₩51,530 | ₩51,530 | ₩51,530 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩51,570 | ₩51,663 | ₩51,563 | ₩51,610 | +0.08% | 2.1천 |
|---|
| 2026.07.09 | ₩51,503 | ₩51,563 | ₩51,503 | ₩51,563 | +0.12% | 100 |
|---|
| 2026.07.08 | ₩51,289 | ₩51,436 | ₩51,289 | ₩51,436 | +0.29% | 800 |
|---|
| 2026.07.07 | ₩51,503 | ₩51,503 | ₩51,383 | ₩51,456 | -0.09% | 1.5천 |
|---|
| 2026.07.06 | ₩51,436 | ₩51,503 | ₩51,436 | ₩51,503 | +0.13% | 900 |
|---|
| 2026.07.02 | ₩51,356 | ₩51,356 | ₩51,329 | ₩51,344 | -0.02% | 600 |
|---|
| 2026.07.01 | ₩51,356 | ₩51,369 | ₩51,342 | ₩51,369 | +0.03% | 300 |
|---|
| 2026.06.30 | ₩51,276 | ₩51,362 | ₩51,276 | ₩51,362 | +0.17% | 6.7천 |
|---|
| 2026.06.29 | ₩51,182 | ₩51,263 | ₩51,169 | ₩51,263 | +0.16% | 300 |
|---|
| 2026.06.26 | ₩51,048 | ₩51,110 | ₩51,048 | ₩51,110 | +0.12% | 1.1천 |
|---|
| 2026.06.25 | ₩51,116 | ₩51,116 | ₩51,008 | ₩51,080 | -0.07% | 2.7천 |
|---|
| 2026.06.24 | ₩50,928 | ₩51,050 | ₩50,928 | ₩51,050 | +0.24% | 800 |
|---|
| 2026.06.23 | ₩51,062 | ₩51,068 | ₩51,021 | ₩51,068 | +0.01% | 500 |
|---|
| 2026.06.22 | ₩51,249 | ₩51,255 | ₩51,209 | ₩51,255 | +0.01% | 600 |
|---|
| 2026.06.18 | ₩51,249 | ₩51,284 | ₩51,235 | ₩51,284 | +0.07% | 500 |
|---|
| 2026.06.17 | ₩51,302 | ₩51,302 | ₩51,122 | ₩51,122 | -0.35% | 800 |
|---|
| 2026.06.16 | ₩51,396 | ₩51,396 | ₩51,302 | ₩51,348 | -0.09% | 2.5천 |
|---|
| 2026.06.15 | ₩51,316 | ₩51,409 | ₩51,316 | ₩51,356 | +0.08% | 1.5천 |
|---|
| 2026.06.12 | ₩50,995 | ₩51,108 | ₩50,995 | ₩51,102 | +0.21% | 1.6천 |
|---|
| 2026.06.11 | ₩50,741 | ₩51,004 | ₩50,687 | ₩51,004 | +0.52% | 3.2천 |
|---|
| 2026.06.10 | ₩50,941 | ₩50,941 | ₩50,739 | ₩50,739 | -0.40% | 2.8천 |
|---|
| 2026.06.09 | ₩50,754 | ₩50,941 | ₩50,754 | ₩50,941 | +0.37% | 1.3천 |
|---|
| 2026.06.08 | ₩51,035 | ₩51,035 | ₩51,021 | ₩51,035 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩51,128 | ₩51,128 | ₩50,963 | ₩50,963 | -0.32% | 1.3천 |
|---|
| 2026.06.04 | ₩51,249 | ₩51,329 | ₩51,249 | ₩51,329 | +0.16% | 500 |
|---|
| 2026.06.03 | ₩51,222 | ₩51,316 | ₩51,209 | ₩51,249 | +0.05% | 2.1천 |
|---|
| 2026.06.02 | ₩51,329 | ₩51,356 | ₩51,276 | ₩51,309 | -0.04% | 8.2천 |
|---|
| 2026.06.01 | ₩50,941 | ₩51,316 | ₩50,941 | ₩51,316 | +0.74% | 2.4천 |
|---|
| 2026.05.29 | ₩51,222 | ₩51,289 | ₩51,222 | ₩51,255 | +0.07% | 1.5천 |
|---|
| 2026.05.28 | ₩51,169 | ₩51,222 | ₩51,169 | ₩51,222 | +0.10% | 100 |
|---|
| 2026.05.27 | ₩51,195 | ₩51,195 | ₩51,088 | ₩51,142 | -0.10% | 300 |
|---|
| 2026.05.26 | ₩51,088 | ₩51,128 | ₩51,088 | ₩51,128 | +0.08% | 400 |
|---|
| 2026.05.22 | ₩50,781 | ₩51,115 | ₩50,781 | ₩51,062 | +0.55% | 1.4천 |
|---|
| 2026.05.21 | ₩50,834 | ₩50,987 | ₩50,834 | ₩50,981 | +0.29% | 700 |
|---|
| 2026.05.20 | ₩50,861 | ₩50,941 | ₩50,861 | ₩50,941 | +0.16% | 8.3천 |
|---|
| 2026.05.19 | ₩50,727 | ₩50,807 | ₩50,727 | ₩50,807 | +0.16% | 1.2천 |
|---|
| 2026.05.18 | ₩50,781 | ₩50,914 | ₩50,727 | ₩50,901 | +0.24% | 5.1만 |
|---|
| 2026.05.15 | ₩50,874 | ₩50,874 | ₩50,807 | ₩50,854 | -0.04% | 7.5천 |
|---|
| 2026.05.14 | ₩50,888 | ₩50,955 | ₩50,888 | ₩50,955 | +0.13% | 8.6천 |
|---|
| 2026.05.13 | ₩50,901 | ₩50,901 | ₩50,848 | ₩50,901 | 0.00% | 700 |
|---|
| 2026.05.12 | ₩50,721 | ₩50,828 | ₩50,674 | ₩50,828 | +0.21% | 2.7만 |
|---|
| 2026.05.11 | ₩50,821 | ₩50,828 | ₩50,821 | ₩50,828 | +0.01% | 5.4만 |
|---|
| 2026.05.08 | ₩50,767 | ₩50,828 | ₩50,767 | ₩50,828 | +0.12% | 300 |
|---|
| 2026.05.07 | ₩50,767 | ₩50,767 | ₩50,754 | ₩50,767 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩50,727 | ₩50,754 | ₩50,674 | ₩50,754 | +0.05% | 800 |
|---|
| 2026.05.05 | ₩50,527 | ₩50,560 | ₩50,527 | ₩50,560 | +0.07% | 200 |
|---|
| 2026.05.04 | ₩50,580 | ₩50,580 | ₩50,420 | ₩50,420 | -0.32% | 1천 |
|---|
| 2026.05.01 | ₩50,313 | ₩50,634 | ₩50,313 | ₩50,553 | +0.48% | 4.6천 |
|---|
| 2026.04.30 | ₩50,400 | ₩50,473 | ₩50,400 | ₩50,473 | +0.15% | 400 |
|---|
| 2026.04.29 | ₩50,272 | ₩50,272 | ₩50,272 | ₩50,272 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩50,207 | ₩50,313 | ₩50,207 | ₩50,313 | +0.21% | 600 |
|---|
| 2026.04.27 | ₩50,314 | ₩50,373 | ₩50,314 | ₩50,373 | +0.12% | 300 |
|---|
| 2026.04.24 | ₩50,232 | ₩50,331 | ₩50,232 | ₩50,331 | +0.20% | 1.3천 |
|---|
| 2026.04.23 | ₩50,192 | ₩50,259 | ₩50,165 | ₩50,165 | -0.05% | 1.2천 |
|---|
| 2026.04.22 | ₩50,192 | ₩50,272 | ₩50,192 | ₩50,272 | +0.16% | 1.3천 |
|---|
| 2026.04.21 | ₩50,272 | ₩50,286 | ₩50,072 | ₩50,072 | -0.40% | 900 |
|---|
| 2026.04.20 | ₩50,179 | ₩50,179 | ₩50,139 | ₩50,179 | 0.00% | 800 |
|---|
| 2026.04.17 | ₩50,313 | ₩50,313 | ₩50,246 | ₩50,246 | -0.13% | 100 |
|---|
| 2026.04.16 | ₩49,952 | ₩50,038 | ₩49,952 | ₩50,038 | +0.17% | 2천 |
|---|
| 2026.04.15 | ₩49,918 | ₩49,992 | ₩49,918 | ₩49,992 | +0.15% | 2.2천 |
|---|
| 2026.04.14 | ₩49,824 | ₩49,898 | ₩49,791 | ₩49,866 | +0.08% | 1.1천 |
|---|
| 2026.04.13 | ₩49,524 | ₩49,671 | ₩49,524 | ₩49,671 | +0.30% | 1.1천 |
|---|
| 2026.04.10 | ₩49,443 | ₩49,577 | ₩49,390 | ₩49,437 | -0.01% | 4.5천 |
|---|
| 2026.04.09 | ₩49,269 | ₩49,510 | ₩49,269 | ₩49,430 | +0.33% | 2.7천 |
|---|
| 2026.04.08 | ₩49,296 | ₩49,296 | ₩49,162 | ₩49,265 | -0.06% | 2.8천 |
|---|
| 2026.04.07 | ₩48,666 | ₩48,666 | ₩48,666 | ₩48,666 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩48,499 | ₩48,674 | ₩48,499 | ₩48,628 | +0.26% | 1.2만 |
|---|
| 2026.04.02 | ₩48,547 | ₩48,566 | ₩48,547 | ₩48,566 | +0.04% | 200 |
|---|
| 2026.04.01 | ₩48,418 | ₩48,534 | ₩48,418 | ₩48,502 | +0.17% | 600 |
|---|
| 2026.03.31 | ₩47,919 | ₩48,367 | ₩47,892 | ₩48,313 | +0.82% | 2.8천 |
|---|
| 2026.03.30 | ₩47,624 | ₩47,624 | ₩47,437 | ₩47,532 | -0.19% | 900 |
|---|
| 2026.03.27 | ₩47,865 | ₩47,865 | ₩47,592 | ₩47,592 | -0.57% | 3.9천 |
|---|
| 2026.03.26 | ₩48,133 | ₩48,286 | ₩48,046 | ₩48,046 | -0.18% | 5.5천 |
|---|
| 2026.03.25 | ₩48,474 | ₩48,581 | ₩48,467 | ₩48,508 | +0.07% | 1.3천 |
|---|
| 2026.03.24 | ₩48,454 | ₩48,454 | ₩48,305 | ₩48,305 | -0.31% | 3.8천 |
|---|
| 2026.03.23 | ₩48,467 | ₩48,467 | ₩48,422 | ₩48,422 | -0.09% | 800 |
|---|
| 2026.03.20 | ₩48,213 | ₩48,213 | ₩48,078 | ₩48,078 | -0.28% | 7.5천 |
|---|
| 2026.03.19 | ₩48,387 | ₩48,561 | ₩48,387 | ₩48,482 | +0.20% | 900 |
|---|
| 2026.03.18 | ₩48,761 | ₩48,761 | ₩48,585 | ₩48,585 | -0.36% | 1.4천 |
|---|
| 2026.03.17 | ₩48,935 | ₩48,935 | ₩48,910 | ₩48,910 | -0.05% | 300 |
|---|
| 2026.03.16 | ₩48,587 | ₩48,868 | ₩48,587 | ₩48,821 | +0.48% | 2.9천 |
|---|
| 2026.03.13 | ₩48,601 | ₩48,601 | ₩48,521 | ₩48,521 | -0.17% | 1.2천 |
|---|
| 2026.03.12 | ₩48,674 | ₩48,674 | ₩48,628 | ₩48,628 | -0.10% | 700 |
|---|
| 2026.03.11 | ₩48,989 | ₩49,015 | ₩48,924 | ₩49,003 | +0.03% | 6.8천 |
|---|
| 2026.03.10 | ₩49,136 | ₩49,203 | ₩48,987 | ₩48,987 | -0.30% | 1.5천 |
|---|
| 2026.03.09 | ₩48,628 | ₩49,136 | ₩48,614 | ₩49,136 | +1.05% | 8.4천 |
|---|
| 2026.03.06 | ₩48,862 | ₩48,962 | ₩48,823 | ₩48,823 | -0.08% | 6.9천 |
|---|
| 2026.03.05 | ₩49,310 | ₩49,310 | ₩49,096 | ₩49,096 | -0.43% | 900 |
|---|
| 2026.03.04 | ₩49,296 | ₩49,403 | ₩49,296 | ₩49,336 | +0.08% | 1.4천 |
|---|
| 2026.03.03 | ₩48,801 | ₩49,216 | ₩48,801 | ₩49,129 | +0.67% | 1천 |
|---|
| 2026.03.02 | ₩49,336 | ₩49,370 | ₩49,310 | ₩49,342 | +0.01% | 3.5천 |
|---|
| 2026.02.27 | ₩49,256 | ₩49,346 | ₩49,189 | ₩49,346 | +0.18% | 6.3천 |
|---|
| 2026.02.26 | ₩49,403 | ₩49,443 | ₩49,296 | ₩49,423 | +0.04% | 2.6천 |
|---|
| 2026.02.25 | ₩49,510 | ₩49,590 | ₩49,417 | ₩49,537 | +0.05% | 3.7천 |
|---|
| 2026.02.24 | ₩49,350 | ₩49,401 | ₩49,310 | ₩49,370 | +0.04% | 4.6천 |
|---|
| 2026.02.23 | ₩49,283 | ₩49,283 | ₩49,122 | ₩49,122 | -0.33% | 9.5천 |
|---|
| 2026.02.20 | ₩49,350 | ₩49,490 | ₩49,283 | ₩49,394 | +0.09% | 2.9천 |
|---|
| 2026.02.19 | ₩49,249 | ₩49,310 | ₩49,176 | ₩49,243 | -0.01% | 1.5만 |
|---|
| 2026.02.18 | ₩49,390 | ₩49,417 | ₩49,203 | ₩49,331 | -0.12% | 5.7천 |
|---|
| 2026.02.17 | ₩49,156 | ₩49,283 | ₩49,002 | ₩49,189 | +0.07% | 5.7천 |
|---|
| 2026.02.13 | ₩49,269 | ₩49,296 | ₩49,069 | ₩49,069 | -0.41% | 6.3천 |
|---|
| 2026.02.12 | ₩49,524 | ₩49,524 | ₩49,116 | ₩49,134 | -0.79% | 6.2천 |
|---|
| 2026.02.11 | ₩49,430 | ₩49,510 | ₩49,383 | ₩49,510 | +0.16% | 2.4천 |
|---|
| 2026.02.10 | ₩49,604 | ₩49,604 | ₩49,449 | ₩49,449 | -0.31% | 4.7천 |
|---|
| 2026.02.09 | ₩49,524 | ₩49,550 | ₩49,518 | ₩49,518 | -0.01% | 2.2천 |
|---|
| 2026.02.06 | ₩49,310 | ₩49,429 | ₩49,296 | ₩49,429 | +0.24% | 7.6천 |
|---|
| 2026.02.05 | ₩48,975 | ₩49,096 | ₩48,975 | ₩48,982 | +0.01% | 3.6천 |
|---|
| 2026.02.04 | ₩49,390 | ₩49,417 | ₩49,156 | ₩49,239 | -0.31% | 7.6만 |
|---|
| 2026.02.03 | ₩49,457 | ₩49,457 | ₩49,229 | ₩49,269 | -0.38% | 5.6천 |
|---|
| 2026.02.02 | ₩49,376 | ₩49,604 | ₩49,376 | ₩49,510 | +0.27% | 2.4만 |
|---|
| 2026.01.30 | ₩49,430 | ₩49,430 | ₩49,283 | ₩49,402 | -0.06% | 7.3만 |
|---|
| 2026.01.29 | ₩49,336 | ₩49,403 | ₩49,169 | ₩49,390 | +0.11% | 1.6만 |
|---|
| 2026.01.28 | ₩49,470 | ₩49,537 | ₩49,376 | ₩49,475 | +0.01% | 9.2천 |
|---|
| 2026.01.27 | ₩49,537 | ₩49,537 | ₩49,457 | ₩49,470 | -0.13% | 3.8천 |
|---|
| 2026.01.26 | ₩49,457 | ₩49,497 | ₩49,411 | ₩49,413 | -0.09% | 1.4만 |
|---|
| 2026.01.23 | ₩49,323 | ₩49,390 | ₩49,323 | ₩49,323 | 0.00% | 5.3천 |
|---|
| 2026.01.22 | ₩49,350 | ₩49,383 | ₩49,324 | ₩49,350 | 0.00% | 3.1천 |
|---|
| 2026.01.21 | ₩49,203 | ₩49,316 | ₩48,936 | ₩49,203 | 0.00% | 1.4만 |
|---|
| 2026.01.20 | ₩49,162 | ₩49,162 | ₩48,841 | ₩48,975 | -0.38% | 6.6만 |
|---|
| 2026.01.16 | ₩49,403 | ₩49,442 | ₩49,296 | ₩49,370 | -0.07% | 27.1만 |
|---|
| 2026.01.15 | ₩49,272 | ₩49,356 | ₩49,271 | ₩49,356 | +0.17% | 1.7천 |
|---|
| 2026.01.14 | ₩49,343 | ₩49,417 | ₩49,342 | ₩49,342 | -0.00% | 2.2천 |
|---|
| 2026.01.13 | ₩49,269 | ₩49,397 | ₩49,269 | ₩49,336 | +0.14% | 1.6천 |
|---|
| 2026.01.12 | ₩49,324 | ₩49,403 | ₩49,324 | ₩49,330 | +0.01% | 4.3천 |
|---|
| 2026.01.09 | ₩49,244 | ₩49,330 | ₩49,244 | ₩49,330 | +0.17% | 2.5천 |
|---|
| 2026.01.08 | ₩49,169 | ₩49,316 | ₩49,169 | ₩49,316 | +0.30% | 1.6천 |
|---|
| 2026.01.07 | ₩49,310 | ₩49,310 | ₩49,310 | ₩49,310 | 0.00% | 3.2천 |
|---|
| 2026.01.06 | ₩49,269 | ₩49,303 | ₩49,243 | ₩49,296 | +0.05% | 1.6천 |
|---|
| 2026.01.05 | ₩49,296 | ₩49,302 | ₩49,249 | ₩49,302 | +0.01% | 900 |
|---|
| 2026.01.02 | ₩49,283 | ₩49,323 | ₩49,236 | ₩49,283 | 0.00% | 800 |
|---|
| 2025.12.31 | ₩49,277 | ₩49,277 | ₩49,203 | ₩49,263 | -0.03% | 8.5천 |
|---|
| 2025.12.30 | ₩49,203 | ₩49,249 | ₩49,176 | ₩49,203 | 0.00% | 8천 |
|---|
| 2025.12.29 | ₩49,227 | ₩49,243 | ₩49,177 | ₩49,243 | +0.03% | 2.6천 |
|---|
| 2025.12.26 | ₩49,223 | ₩49,223 | ₩49,223 | ₩49,223 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩49,124 | ₩49,280 | ₩49,124 | ₩49,229 | +0.22% | 15.2만 |
|---|
| 2025.12.23 | ₩49,176 | ₩49,196 | ₩49,109 | ₩49,196 | +0.04% | 20.4만 |
|---|
| 2025.12.22 | ₩49,176 | ₩49,176 | ₩49,156 | ₩49,169 | -0.01% | 2.6천 |
|---|
| 2025.12.19 | ₩49,109 | ₩49,126 | ₩49,109 | ₩49,109 | 0.00% | 1.2천 |
|---|
| 2025.12.18 | ₩49,069 | ₩49,096 | ₩49,042 | ₩49,055 | -0.03% | 2.2천 |
|---|
| 2025.12.17 | ₩49,029 | ₩49,029 | ₩48,989 | ₩48,989 | -0.08% | 1천 |
|---|
| 2025.12.16 | ₩49,015 | ₩49,035 | ₩48,963 | ₩49,015 | 0.00% | 2.7천 |
|---|
| 2025.12.15 | ₩49,015 | ₩49,042 | ₩49,015 | ₩49,015 | 0.00% | 900 |
|---|
| 2025.12.12 | ₩49,042 | ₩49,042 | ₩48,982 | ₩49,002 | -0.08% | 3.4천 |
|---|
| 2025.12.11 | ₩48,989 | ₩49,062 | ₩48,989 | ₩49,026 | +0.08% | 7.5천 |
|---|
| 2025.12.10 | ₩48,948 | ₩49,014 | ₩48,922 | ₩49,014 | +0.13% | 3.9천 |
|---|
| 2025.12.09 | ₩48,935 | ₩48,969 | ₩48,935 | ₩48,965 | +0.06% | 2.6천 |
|---|
| 2025.12.08 | ₩48,948 | ₩48,970 | ₩48,882 | ₩48,946 | -0.01% | 2.4천 |
|---|
| 2025.12.05 | ₩48,936 | ₩48,989 | ₩48,896 | ₩48,947 | +0.02% | 2.7천 |
|---|
| 2025.12.04 | ₩48,882 | ₩48,927 | ₩48,868 | ₩48,927 | +0.09% | 2천 |
|---|
| 2025.12.03 | ₩48,902 | ₩48,907 | ₩48,855 | ₩48,902 | 0.00% | 6.5천 |
|---|
| 2025.12.02 | ₩48,841 | ₩48,890 | ₩48,828 | ₩48,864 | +0.05% | 2.9천 |
|---|
| 2025.12.01 | ₩48,833 | ₩48,855 | ₩48,801 | ₩48,825 | -0.02% | 1.1만 |
|---|
| 2025.11.28 | ₩48,767 | ₩48,841 | ₩48,767 | ₩48,841 | +0.15% | 700 |
|---|
| 2025.11.26 | ₩48,748 | ₩48,788 | ₩48,748 | ₩48,780 | +0.07% | 2.1천 |
|---|
| 2025.11.25 | ₩48,547 | ₩48,701 | ₩48,547 | ₩48,701 | +0.32% | 2.3천 |
|---|
| 2025.11.24 | ₩48,507 | ₩48,591 | ₩48,507 | ₩48,591 | +0.17% | 1.3천 |
|---|
| 2025.11.21 | ₩48,333 | ₩48,400 | ₩48,333 | ₩48,353 | +0.04% | 900 |
|---|
| 2025.11.20 | ₩48,440 | ₩48,590 | ₩48,190 | ₩48,190 | -0.52% | 2.1천 |
|---|
| 2025.11.19 | ₩48,414 | ₩48,447 | ₩48,349 | ₩48,384 | -0.06% | 6.7천 |
|---|
| 2025.11.18 | ₩48,340 | ₩48,367 | ₩48,335 | ₩48,335 | -0.01% | 1.1천 |
|---|
| 2025.11.17 | ₩48,467 | ₩48,534 | ₩48,348 | ₩48,400 | -0.14% | 8.6천 |
|---|
| 2025.11.14 | ₩48,567 | ₩48,567 | ₩48,545 | ₩48,545 | -0.05% | 200 |
|---|
| 2025.11.13 | ₩48,668 | ₩48,668 | ₩48,427 | ₩48,492 | -0.36% | 5.6천 |
|---|
| 2025.11.12 | ₩48,628 | ₩48,664 | ₩48,614 | ₩48,664 | +0.07% | 5천 |
|---|
| 2025.11.11 | ₩48,668 | ₩48,668 | ₩48,654 | ₩48,654 | -0.03% | 900 |
|---|
| 2025.11.10 | ₩48,574 | ₩48,587 | ₩48,561 | ₩48,587 | +0.03% | 2.4천 |
|---|
| 2025.11.07 | ₩48,373 | ₩48,470 | ₩48,333 | ₩48,470 | +0.20% | 4천 |
|---|
| 2025.11.06 | ₩48,480 | ₩48,480 | ₩48,439 | ₩48,440 | -0.08% | 3.2천 |
|---|
| 2025.11.05 | ₩48,440 | ₩48,561 | ₩48,440 | ₩48,526 | +0.18% | 4.8천 |
|---|
| 2025.11.04 | ₩48,440 | ₩48,494 | ₩48,427 | ₩48,456 | +0.03% | 1.7만 |
|---|
| 2025.11.03 | ₩48,507 | ₩48,534 | ₩48,507 | ₩48,521 | +0.03% | 1.9만 |
|---|
| 2025.10.31 | ₩48,534 | ₩48,561 | ₩48,480 | ₩48,527 | -0.01% | 3.4천 |
|---|
| 2025.10.30 | ₩48,494 | ₩48,561 | ₩48,492 | ₩48,492 | -0.00% | 2.2천 |
|---|
| 2025.10.29 | ₩48,547 | ₩48,586 | ₩48,507 | ₩48,512 | -0.07% | 2.7천 |
|---|
| 2025.10.28 | ₩48,574 | ₩48,574 | ₩48,534 | ₩48,547 | -0.06% | 4.7천 |
|---|
| 2025.10.27 | ₩48,570 | ₩48,587 | ₩48,521 | ₩48,534 | -0.07% | 7.4천 |
|---|
| 2025.10.24 | ₩48,511 | ₩48,511 | ₩48,467 | ₩48,490 | -0.04% | 3.3천 |
|---|
| 2025.10.23 | ₩48,387 | ₩48,479 | ₩48,337 | ₩48,401 | +0.03% | 1.5천 |
|---|
| 2025.10.22 | ₩48,414 | ₩48,418 | ₩48,260 | ₩48,328 | -0.18% | 2.5천 |
|---|
| 2025.10.21 | ₩48,418 | ₩48,418 | ₩48,391 | ₩48,391 | -0.06% | 500 |
|---|
| 2025.10.20 | ₩48,337 | ₩48,361 | ₩48,320 | ₩48,361 | +0.05% | 5.7천 |
|---|
| 2025.10.17 | ₩48,039 | ₩48,197 | ₩48,039 | ₩48,197 | +0.33% | 1.3천 |
|---|
| 2025.10.16 | ₩48,280 | ₩48,280 | ₩48,054 | ₩48,054 | -0.47% | 800 |
|---|
| 2025.10.15 | ₩48,248 | ₩48,248 | ₩48,052 | ₩48,165 | -0.17% | 1.7천 |
|---|
| 2025.10.14 | ₩48,052 | ₩48,200 | ₩48,052 | ₩48,119 | +0.14% | 3천 |
|---|
| 2025.10.13 | ₩48,159 | ₩48,213 | ₩48,133 | ₩48,200 | +0.08% | 2.8천 |
|---|
| 2025.10.10 | ₩48,320 | ₩48,320 | ₩47,976 | ₩47,976 | -0.71% | 2.3만 |
|---|