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 | ₩52,699 | ₩52,841 | ₩52,699 | ₩52,778 | +0.15% | 6.2천 |
| 2026.10.08 | ₩52,695 | ₩52,735 | ₩52,668 | ₩52,702 | +0.01% | 5.6천 |
| 2026.10.07 | ₩52,748 | ₩52,789 | ₩52,642 | ₩52,744 | -0.01% | 5.9천 |
| 2026.10.06 | ₩52,748 | ₩52,798 | ₩52,748 | ₩52,748 | 0.00% | 900 |
| 2026.10.05 | ₩52,694 | ₩52,694 | ₩52,655 | ₩52,688 | -0.01% | 3.5천 |
| 2026.10.02 | ₩52,535 | ₩52,642 | ₩52,535 | ₩52,611 | +0.14% | 2천 |
| 2026.10.01 | ₩52,448 | ₩52,535 | ₩52,441 | ₩52,481 | +0.06% | 5.4천 |
| 2026.09.30 | ₩52,568 | ₩52,568 | ₩52,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,500 |
| -0.13% |
| 1.9천 |
| 2026.09.29 | ₩52,475 | ₩52,561 | ₩52,475 | ₩52,501 | +0.05% | 2.2만 |
|---|
| 2026.09.28 | ₩52,588 | ₩52,588 | ₩52,481 | ₩52,501 | -0.17% | 4.3천 |
|---|
| 2026.09.25 | ₩52,501 | ₩52,561 | ₩52,501 | ₩52,561 | +0.11% | 400 |
|---|
| 2026.09.24 | ₩52,448 | ₩52,495 | ₩52,428 | ₩52,475 | +0.05% | 1.1만 |
|---|
| 2026.09.23 | ₩52,515 | ₩52,601 | ₩52,454 | ₩52,601 | +0.17% | 62.7만 |
|---|
| 2026.09.22 | ₩52,601 | ₩52,615 | ₩52,481 | ₩52,601 | 0.00% | 28.2만 |
|---|
| 2026.09.21 | ₩52,441 | ₩52,515 | ₩52,441 | ₩52,515 | +0.14% | 9.6천 |
|---|
| 2026.09.18 | ₩52,321 | ₩52,341 | ₩52,321 | ₩52,341 | +0.04% | 2.1천 |
|---|
| 2026.09.17 | ₩52,147 | ₩52,314 | ₩52,147 | ₩52,314 | +0.32% | 1.7천 |
|---|
| 2026.09.16 | ₩52,241 | ₩52,241 | ₩52,147 | ₩52,147 | -0.18% | 2.7천 |
|---|
| 2026.09.15 | ₩52,161 | ₩52,194 | ₩52,147 | ₩52,194 | +0.06% | 800 |
|---|
| 2026.09.14 | ₩52,187 | ₩52,281 | ₩52,174 | ₩52,274 | +0.17% | 2.4천 |
|---|
| 2026.09.11 | ₩52,267 | ₩52,294 | ₩52,267 | ₩52,294 | +0.05% | 100 |
|---|
| 2026.09.10 | ₩52,187 | ₩52,187 | ₩52,161 | ₩52,161 | -0.05% | 900 |
|---|
| 2026.09.09 | ₩52,227 | ₩52,247 | ₩52,227 | ₩52,247 | +0.04% | 900 |
|---|
| 2026.09.08 | ₩52,281 | ₩52,321 | ₩52,281 | ₩52,321 | +0.08% | 1.5천 |
|---|
| 2026.09.04 | ₩52,374 | ₩52,374 | ₩52,374 | ₩52,374 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩52,314 | ₩52,374 | ₩52,314 | ₩52,374 | +0.11% | 1.2천 |
|---|
| 2026.09.02 | ₩52,207 | ₩52,267 | ₩52,207 | ₩52,267 | +0.12% | 400 |
|---|
| 2026.09.01 | ₩52,227 | ₩52,227 | ₩52,174 | ₩52,174 | -0.10% | 600 |
|---|
| 2026.08.31 | ₩52,227 | ₩52,261 | ₩52,227 | ₩52,261 | +0.06% | 700 |
|---|
| 2026.08.28 | ₩52,201 | ₩52,274 | ₩52,201 | ₩52,274 | +0.14% | 600 |
|---|
| 2026.08.27 | ₩52,227 | ₩52,281 | ₩52,227 | ₩52,281 | +0.10% | 100 |
|---|
| 2026.08.26 | ₩52,147 | ₩52,181 | ₩52,147 | ₩52,181 | +0.06% | 300 |
|---|
| 2026.08.25 | ₩52,147 | ₩52,227 | ₩52,094 | ₩52,094 | -0.10% | 3.8천 |
|---|
| 2026.08.24 | ₩52,161 | ₩52,161 | ₩52,120 | ₩52,120 | -0.08% | 400 |
|---|
| 2026.08.21 | ₩52,141 | ₩52,154 | ₩52,120 | ₩52,154 | +0.03% | 300 |
|---|
| 2026.08.20 | ₩52,075 | ₩52,075 | ₩52,075 | ₩52,075 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩52,134 | ₩52,134 | ₩52,134 | ₩52,134 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩52,147 | ₩52,161 | ₩52,094 | ₩52,094 | -0.10% | 1.4천 |
|---|
| 2026.08.17 | ₩52,127 | ₩52,167 | ₩52,108 | ₩52,139 | +0.02% | 3.6천 |
|---|
| 2026.08.14 | ₩52,187 | ₩52,187 | ₩52,174 | ₩52,187 | 0.00% | 2.3천 |
|---|
| 2026.08.13 | ₩52,167 | ₩52,167 | ₩52,134 | ₩52,167 | 0.00% | 4천 |
|---|
| 2026.08.12 | ₩52,094 | ₩52,107 | ₩52,094 | ₩52,107 | +0.03% | 500 |
|---|
| 2026.08.11 | ₩52,040 | ₩52,047 | ₩52,027 | ₩52,047 | +0.01% | 1.7천 |
|---|
| 2026.08.10 | ₩52,134 | ₩52,161 | ₩52,040 | ₩52,040 | -0.18% | 4.5천 |
|---|
| 2026.08.07 | ₩52,054 | ₩52,054 | ₩52,054 | ₩52,054 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩51,974 | ₩52,040 | ₩51,974 | ₩51,988 | +0.03% | 5.2만 |
|---|
| 2026.08.05 | ₩51,920 | ₩52,007 | ₩51,920 | ₩52,006 | +0.16% | 700 |
|---|
| 2026.08.04 | ₩51,893 | ₩52,008 | ₩51,893 | ₩52,008 | +0.22% | 1.1천 |
|---|
| 2026.08.03 | ₩51,786 | ₩51,840 | ₩51,760 | ₩51,840 | +0.10% | 300 |
|---|
| 2026.07.31 | ₩51,639 | ₩51,676 | ₩51,639 | ₩51,676 | +0.07% | 400 |
|---|
| 2026.07.30 | ₩51,426 | ₩51,533 | ₩51,426 | ₩51,533 | +0.21% | 1.3천 |
|---|
| 2026.07.29 | ₩51,372 | ₩51,372 | ₩51,259 | ₩51,259 | -0.22% | 500 |
|---|
| 2026.07.28 | ₩51,466 | ₩51,519 | ₩51,466 | ₩51,499 | +0.06% | 500 |
|---|
| 2026.07.27 | ₩51,346 | ₩51,406 | ₩51,346 | ₩51,406 | +0.12% | 200 |
|---|
| 2026.07.24 | ₩51,439 | ₩51,439 | ₩51,386 | ₩51,386 | -0.10% | 100 |
|---|
| 2026.07.23 | ₩51,332 | ₩51,339 | ₩51,312 | ₩51,326 | -0.01% | 1.3천 |
|---|
| 2026.07.22 | ₩51,526 | ₩51,526 | ₩51,526 | ₩51,526 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩51,546 | ₩51,546 | ₩51,546 | ₩51,546 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩51,412 | ₩51,412 | ₩51,412 | ₩51,412 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩51,452 | ₩51,452 | ₩51,412 | ₩51,412 | -0.08% | 100 |
|---|
| 2026.07.16 | ₩51,506 | ₩51,573 | ₩51,506 | ₩51,521 | +0.03% | 1.3천 |
|---|
| 2026.07.15 | ₩51,573 | ₩51,613 | ₩51,573 | ₩51,613 | +0.08% | 300 |
|---|
| 2026.07.14 | ₩51,519 | ₩51,599 | ₩51,506 | ₩51,599 | +0.16% | 2.5천 |
|---|
| 2026.07.13 | ₩51,479 | ₩51,479 | ₩51,479 | ₩51,479 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩51,519 | ₩51,613 | ₩51,513 | ₩51,559 | +0.08% | 2.1천 |
|---|
| 2026.07.09 | ₩51,452 | ₩51,513 | ₩51,452 | ₩51,513 | +0.12% | 100 |
|---|
| 2026.07.08 | ₩51,239 | ₩51,386 | ₩51,239 | ₩51,386 | +0.29% | 800 |
|---|
| 2026.07.07 | ₩51,452 | ₩51,452 | ₩51,332 | ₩51,406 | -0.09% | 1.5천 |
|---|
| 2026.07.06 | ₩51,386 | ₩51,452 | ₩51,386 | ₩51,452 | +0.13% | 900 |
|---|
| 2026.07.02 | ₩51,305 | ₩51,305 | ₩51,279 | ₩51,293 | -0.02% | 600 |
|---|
| 2026.07.01 | ₩51,305 | ₩51,319 | ₩51,292 | ₩51,319 | +0.03% | 300 |
|---|
| 2026.06.30 | ₩51,225 | ₩51,312 | ₩51,225 | ₩51,312 | +0.17% | 6.7천 |
|---|
| 2026.06.29 | ₩51,132 | ₩51,213 | ₩51,118 | ₩51,213 | +0.16% | 300 |
|---|
| 2026.06.26 | ₩50,998 | ₩51,060 | ₩50,998 | ₩51,060 | +0.12% | 1.1천 |
|---|
| 2026.06.25 | ₩51,066 | ₩51,066 | ₩50,958 | ₩51,030 | -0.07% | 2.7천 |
|---|
| 2026.06.24 | ₩50,878 | ₩51,000 | ₩50,878 | ₩51,000 | +0.24% | 800 |
|---|
| 2026.06.23 | ₩51,012 | ₩51,018 | ₩50,971 | ₩51,018 | +0.01% | 500 |
|---|
| 2026.06.22 | ₩51,199 | ₩51,205 | ₩51,159 | ₩51,205 | +0.01% | 600 |
|---|
| 2026.06.18 | ₩51,199 | ₩51,233 | ₩51,185 | ₩51,233 | +0.07% | 500 |
|---|
| 2026.06.17 | ₩51,252 | ₩51,252 | ₩51,072 | ₩51,072 | -0.35% | 800 |
|---|
| 2026.06.16 | ₩51,346 | ₩51,346 | ₩51,252 | ₩51,297 | -0.09% | 2.5천 |
|---|
| 2026.06.15 | ₩51,265 | ₩51,359 | ₩51,265 | ₩51,305 | +0.08% | 1.5천 |
|---|
| 2026.06.12 | ₩50,945 | ₩51,058 | ₩50,945 | ₩51,052 | +0.21% | 1.6천 |
|---|
| 2026.06.11 | ₩50,691 | ₩50,954 | ₩50,637 | ₩50,954 | +0.52% | 3.2천 |
|---|
| 2026.06.10 | ₩50,891 | ₩50,891 | ₩50,690 | ₩50,690 | -0.40% | 2.8천 |
|---|
| 2026.06.09 | ₩50,704 | ₩50,891 | ₩50,704 | ₩50,891 | +0.37% | 1.3천 |
|---|
| 2026.06.08 | ₩50,985 | ₩50,985 | ₩50,971 | ₩50,985 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩51,078 | ₩51,078 | ₩50,913 | ₩50,913 | -0.32% | 1.3천 |
|---|
| 2026.06.04 | ₩51,199 | ₩51,279 | ₩51,199 | ₩51,279 | +0.16% | 500 |
|---|
| 2026.06.03 | ₩51,172 | ₩51,265 | ₩51,159 | ₩51,199 | +0.05% | 2.1천 |
|---|
| 2026.06.02 | ₩51,279 | ₩51,305 | ₩51,225 | ₩51,259 | -0.04% | 8.2천 |
|---|
| 2026.06.01 | ₩50,891 | ₩51,265 | ₩50,891 | ₩51,265 | +0.74% | 2.4천 |
|---|
| 2026.05.29 | ₩51,172 | ₩51,239 | ₩51,172 | ₩51,205 | +0.07% | 1.5천 |
|---|
| 2026.05.28 | ₩51,118 | ₩51,172 | ₩51,118 | ₩51,172 | +0.10% | 100 |
|---|
| 2026.05.27 | ₩51,145 | ₩51,145 | ₩51,038 | ₩51,092 | -0.10% | 300 |
|---|
| 2026.05.26 | ₩51,038 | ₩51,078 | ₩51,038 | ₩51,078 | +0.08% | 400 |
|---|
| 2026.05.22 | ₩50,731 | ₩51,065 | ₩50,731 | ₩51,012 | +0.55% | 1.4천 |
|---|
| 2026.05.21 | ₩50,784 | ₩50,937 | ₩50,784 | ₩50,931 | +0.29% | 700 |
|---|
| 2026.05.20 | ₩50,811 | ₩50,891 | ₩50,811 | ₩50,891 | +0.16% | 8.3천 |
|---|
| 2026.05.19 | ₩50,678 | ₩50,758 | ₩50,678 | ₩50,758 | +0.16% | 1.2천 |
|---|
| 2026.05.18 | ₩50,731 | ₩50,865 | ₩50,678 | ₩50,851 | +0.24% | 5.1만 |
|---|
| 2026.05.15 | ₩50,824 | ₩50,824 | ₩50,758 | ₩50,804 | -0.04% | 7.5천 |
|---|
| 2026.05.14 | ₩50,838 | ₩50,905 | ₩50,838 | ₩50,905 | +0.13% | 8.6천 |
|---|
| 2026.05.13 | ₩50,851 | ₩50,851 | ₩50,798 | ₩50,851 | 0.00% | 700 |
|---|
| 2026.05.12 | ₩50,671 | ₩50,778 | ₩50,624 | ₩50,778 | +0.21% | 2.7만 |
|---|
| 2026.05.11 | ₩50,771 | ₩50,778 | ₩50,771 | ₩50,778 | +0.01% | 5.4만 |
|---|
| 2026.05.08 | ₩50,718 | ₩50,778 | ₩50,718 | ₩50,778 | +0.12% | 300 |
|---|
| 2026.05.07 | ₩50,718 | ₩50,718 | ₩50,704 | ₩50,718 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩50,678 | ₩50,704 | ₩50,624 | ₩50,704 | +0.05% | 800 |
|---|
| 2026.05.05 | ₩50,477 | ₩50,511 | ₩50,477 | ₩50,511 | +0.07% | 200 |
|---|
| 2026.05.04 | ₩50,531 | ₩50,531 | ₩50,370 | ₩50,370 | -0.32% | 1천 |
|---|
| 2026.05.01 | ₩50,263 | ₩50,584 | ₩50,263 | ₩50,504 | +0.48% | 4.6천 |
|---|
| 2026.04.30 | ₩50,350 | ₩50,424 | ₩50,350 | ₩50,424 | +0.15% | 400 |
|---|
| 2026.04.29 | ₩50,223 | ₩50,223 | ₩50,223 | ₩50,223 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩50,158 | ₩50,263 | ₩50,158 | ₩50,263 | +0.21% | 600 |
|---|
| 2026.04.27 | ₩50,265 | ₩50,323 | ₩50,265 | ₩50,323 | +0.12% | 300 |
|---|
| 2026.04.24 | ₩50,183 | ₩50,282 | ₩50,183 | ₩50,282 | +0.20% | 1.3천 |
|---|
| 2026.04.23 | ₩50,143 | ₩50,210 | ₩50,116 | ₩50,116 | -0.05% | 1.2천 |
|---|
| 2026.04.22 | ₩50,143 | ₩50,223 | ₩50,143 | ₩50,223 | +0.16% | 1.3천 |
|---|
| 2026.04.21 | ₩50,223 | ₩50,237 | ₩50,023 | ₩50,023 | -0.40% | 900 |
|---|
| 2026.04.20 | ₩50,130 | ₩50,130 | ₩50,090 | ₩50,130 | 0.00% | 800 |
|---|
| 2026.04.17 | ₩50,263 | ₩50,263 | ₩50,197 | ₩50,197 | -0.13% | 100 |
|---|
| 2026.04.16 | ₩49,903 | ₩49,989 | ₩49,903 | ₩49,989 | +0.17% | 2천 |
|---|
| 2026.04.15 | ₩49,869 | ₩49,943 | ₩49,869 | ₩49,943 | +0.15% | 2.2천 |
|---|
| 2026.04.14 | ₩49,776 | ₩49,849 | ₩49,742 | ₩49,817 | +0.08% | 1.1천 |
|---|
| 2026.04.13 | ₩49,475 | ₩49,622 | ₩49,475 | ₩49,622 | +0.30% | 1.1천 |
|---|
| 2026.04.10 | ₩49,395 | ₩49,528 | ₩49,341 | ₩49,388 | -0.01% | 4.5천 |
|---|
| 2026.04.09 | ₩49,221 | ₩49,462 | ₩49,221 | ₩49,382 | +0.33% | 2.7천 |
|---|
| 2026.04.08 | ₩49,248 | ₩49,248 | ₩49,114 | ₩49,217 | -0.06% | 2.8천 |
|---|
| 2026.04.07 | ₩48,619 | ₩48,619 | ₩48,619 | ₩48,619 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩48,452 | ₩48,627 | ₩48,452 | ₩48,580 | +0.26% | 1.2만 |
|---|
| 2026.04.02 | ₩48,500 | ₩48,518 | ₩48,500 | ₩48,518 | +0.04% | 200 |
|---|
| 2026.04.01 | ₩48,370 | ₩48,486 | ₩48,370 | ₩48,454 | +0.17% | 600 |
|---|
| 2026.03.31 | ₩47,872 | ₩48,319 | ₩47,845 | ₩48,266 | +0.82% | 2.8천 |
|---|
| 2026.03.30 | ₩47,578 | ₩47,578 | ₩47,391 | ₩47,486 | -0.19% | 900 |
|---|
| 2026.03.27 | ₩47,818 | ₩47,818 | ₩47,546 | ₩47,546 | -0.57% | 3.9천 |
|---|
| 2026.03.26 | ₩48,086 | ₩48,239 | ₩47,999 | ₩47,999 | -0.18% | 5.5천 |
|---|
| 2026.03.25 | ₩48,426 | ₩48,533 | ₩48,420 | ₩48,461 | +0.07% | 1.3천 |
|---|
| 2026.03.24 | ₩48,406 | ₩48,406 | ₩48,258 | ₩48,258 | -0.31% | 3.8천 |
|---|
| 2026.03.23 | ₩48,420 | ₩48,420 | ₩48,374 | ₩48,374 | -0.09% | 800 |
|---|
| 2026.03.20 | ₩48,166 | ₩48,166 | ₩48,031 | ₩48,031 | -0.28% | 7.5천 |
|---|
| 2026.03.19 | ₩48,339 | ₩48,513 | ₩48,339 | ₩48,434 | +0.20% | 900 |
|---|
| 2026.03.18 | ₩48,713 | ₩48,713 | ₩48,537 | ₩48,537 | -0.36% | 1.4천 |
|---|
| 2026.03.17 | ₩48,887 | ₩48,887 | ₩48,862 | ₩48,862 | -0.05% | 300 |
|---|
| 2026.03.16 | ₩48,540 | ₩48,820 | ₩48,540 | ₩48,774 | +0.48% | 2.9천 |
|---|
| 2026.03.13 | ₩48,553 | ₩48,553 | ₩48,473 | ₩48,473 | -0.17% | 1.2천 |
|---|
| 2026.03.12 | ₩48,627 | ₩48,627 | ₩48,580 | ₩48,580 | -0.10% | 700 |
|---|
| 2026.03.11 | ₩48,941 | ₩48,967 | ₩48,876 | ₩48,955 | +0.03% | 6.8천 |
|---|
| 2026.03.10 | ₩49,088 | ₩49,154 | ₩48,939 | ₩48,939 | -0.30% | 1.5천 |
|---|
| 2026.03.09 | ₩48,580 | ₩49,088 | ₩48,567 | ₩49,088 | +1.05% | 8.4천 |
|---|
| 2026.03.06 | ₩48,814 | ₩48,914 | ₩48,775 | ₩48,775 | -0.08% | 6.9천 |
|---|
| 2026.03.05 | ₩49,261 | ₩49,261 | ₩49,047 | ₩49,047 | -0.43% | 900 |
|---|
| 2026.03.04 | ₩49,248 | ₩49,355 | ₩49,248 | ₩49,288 | +0.08% | 1.4천 |
|---|
| 2026.03.03 | ₩48,754 | ₩49,168 | ₩48,754 | ₩49,081 | +0.67% | 1천 |
|---|
| 2026.03.02 | ₩49,288 | ₩49,321 | ₩49,261 | ₩49,293 | +0.01% | 3.5천 |
|---|
| 2026.02.27 | ₩49,208 | ₩49,297 | ₩49,141 | ₩49,297 | +0.18% | 6.3천 |
|---|
| 2026.02.26 | ₩49,355 | ₩49,395 | ₩49,248 | ₩49,375 | +0.04% | 2.6천 |
|---|
| 2026.02.25 | ₩49,462 | ₩49,542 | ₩49,368 | ₩49,488 | +0.05% | 3.7천 |
|---|
| 2026.02.24 | ₩49,301 | ₩49,352 | ₩49,261 | ₩49,321 | +0.04% | 4.6천 |
|---|
| 2026.02.23 | ₩49,235 | ₩49,235 | ₩49,074 | ₩49,074 | -0.33% | 9.5천 |
|---|
| 2026.02.20 | ₩49,301 | ₩49,442 | ₩49,235 | ₩49,345 | +0.09% | 2.9천 |
|---|
| 2026.02.19 | ₩49,201 | ₩49,261 | ₩49,128 | ₩49,194 | -0.01% | 1.5만 |
|---|
| 2026.02.18 | ₩49,341 | ₩49,368 | ₩49,154 | ₩49,283 | -0.12% | 5.7천 |
|---|
| 2026.02.17 | ₩49,108 | ₩49,235 | ₩48,954 | ₩49,141 | +0.07% | 5.7천 |
|---|
| 2026.02.13 | ₩49,221 | ₩49,248 | ₩49,021 | ₩49,021 | -0.41% | 6.3천 |
|---|
| 2026.02.12 | ₩49,475 | ₩49,475 | ₩49,068 | ₩49,086 | -0.79% | 6.2천 |
|---|
| 2026.02.11 | ₩49,382 | ₩49,462 | ₩49,335 | ₩49,462 | +0.16% | 2.4천 |
|---|
| 2026.02.10 | ₩49,555 | ₩49,555 | ₩49,400 | ₩49,400 | -0.31% | 4.7천 |
|---|
| 2026.02.09 | ₩49,475 | ₩49,502 | ₩49,470 | ₩49,470 | -0.01% | 2.2천 |
|---|
| 2026.02.06 | ₩49,261 | ₩49,380 | ₩49,248 | ₩49,380 | +0.24% | 7.6천 |
|---|
| 2026.02.05 | ₩48,927 | ₩49,047 | ₩48,927 | ₩48,934 | +0.01% | 3.6천 |
|---|
| 2026.02.04 | ₩49,341 | ₩49,368 | ₩49,108 | ₩49,190 | -0.31% | 7.6만 |
|---|
| 2026.02.03 | ₩49,408 | ₩49,408 | ₩49,181 | ₩49,221 | -0.38% | 5.6천 |
|---|
| 2026.02.02 | ₩49,328 | ₩49,555 | ₩49,328 | ₩49,462 | +0.27% | 2.4만 |
|---|
| 2026.01.30 | ₩49,382 | ₩49,382 | ₩49,235 | ₩49,353 | -0.06% | 7.3만 |
|---|
| 2026.01.29 | ₩49,288 | ₩49,355 | ₩49,121 | ₩49,341 | +0.11% | 1.6만 |
|---|
| 2026.01.28 | ₩49,422 | ₩49,488 | ₩49,328 | ₩49,427 | +0.01% | 9.2천 |
|---|
| 2026.01.27 | ₩49,488 | ₩49,488 | ₩49,408 | ₩49,422 | -0.13% | 3.8천 |
|---|
| 2026.01.26 | ₩49,408 | ₩49,448 | ₩49,363 | ₩49,364 | -0.09% | 1.4만 |
|---|
| 2026.01.23 | ₩49,275 | ₩49,341 | ₩49,275 | ₩49,275 | 0.00% | 5.3천 |
|---|
| 2026.01.22 | ₩49,301 | ₩49,335 | ₩49,276 | ₩49,301 | 0.00% | 3.1천 |
|---|
| 2026.01.21 | ₩49,154 | ₩49,268 | ₩48,889 | ₩49,154 | 0.00% | 1.4만 |
|---|
| 2026.01.20 | ₩49,114 | ₩49,114 | ₩48,794 | ₩48,927 | -0.38% | 6.6만 |
|---|
| 2026.01.16 | ₩49,355 | ₩49,394 | ₩49,248 | ₩49,321 | -0.07% | 27.1만 |
|---|
| 2026.01.15 | ₩49,224 | ₩49,308 | ₩49,223 | ₩49,308 | +0.17% | 1.7천 |
|---|
| 2026.01.14 | ₩49,295 | ₩49,368 | ₩49,293 | ₩49,293 | -0.00% | 2.2천 |
|---|
| 2026.01.13 | ₩49,221 | ₩49,348 | ₩49,221 | ₩49,288 | +0.14% | 1.6천 |
|---|
| 2026.01.12 | ₩49,276 | ₩49,355 | ₩49,276 | ₩49,281 | +0.01% | 4.3천 |
|---|
| 2026.01.09 | ₩49,196 | ₩49,281 | ₩49,196 | ₩49,281 | +0.17% | 2.5천 |
|---|
| 2026.01.08 | ₩49,121 | ₩49,268 | ₩49,121 | ₩49,268 | +0.30% | 1.6천 |
|---|
| 2026.01.07 | ₩49,261 | ₩49,261 | ₩49,261 | ₩49,261 | 0.00% | 3.2천 |
|---|
| 2026.01.06 | ₩49,221 | ₩49,255 | ₩49,194 | ₩49,248 | +0.05% | 1.6천 |
|---|
| 2026.01.05 | ₩49,248 | ₩49,253 | ₩49,201 | ₩49,253 | +0.01% | 900 |
|---|
| 2026.01.02 | ₩49,235 | ₩49,275 | ₩49,188 | ₩49,235 | 0.00% | 800 |
|---|
| 2025.12.31 | ₩49,229 | ₩49,229 | ₩49,154 | ₩49,215 | -0.03% | 8.5천 |
|---|
| 2025.12.30 | ₩49,154 | ₩49,201 | ₩49,128 | ₩49,154 | 0.00% | 8천 |
|---|
| 2025.12.29 | ₩49,178 | ₩49,194 | ₩49,129 | ₩49,194 | +0.03% | 2.6천 |
|---|
| 2025.12.26 | ₩49,174 | ₩49,174 | ₩49,174 | ₩49,174 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩49,076 | ₩49,232 | ₩49,076 | ₩49,181 | +0.22% | 15.2만 |
|---|
| 2025.12.23 | ₩49,128 | ₩49,148 | ₩49,061 | ₩49,148 | +0.04% | 20.4만 |
|---|
| 2025.12.22 | ₩49,128 | ₩49,128 | ₩49,108 | ₩49,121 | -0.01% | 2.6천 |
|---|
| 2025.12.19 | ₩49,061 | ₩49,078 | ₩49,061 | ₩49,061 | 0.00% | 1.2천 |
|---|
| 2025.12.18 | ₩49,021 | ₩49,047 | ₩48,994 | ₩49,007 | -0.03% | 2.2천 |
|---|
| 2025.12.17 | ₩48,981 | ₩48,981 | ₩48,941 | ₩48,941 | -0.08% | 1천 |
|---|
| 2025.12.16 | ₩48,967 | ₩48,987 | ₩48,915 | ₩48,967 | 0.00% | 2.7천 |
|---|
| 2025.12.15 | ₩48,967 | ₩48,994 | ₩48,967 | ₩48,967 | 0.00% | 900 |
|---|
| 2025.12.12 | ₩48,994 | ₩48,994 | ₩48,934 | ₩48,954 | -0.08% | 3.4천 |
|---|
| 2025.12.11 | ₩48,941 | ₩49,014 | ₩48,941 | ₩48,978 | +0.08% | 7.5천 |
|---|
| 2025.12.10 | ₩48,901 | ₩48,966 | ₩48,874 | ₩48,966 | +0.13% | 3.9천 |
|---|
| 2025.12.09 | ₩48,887 | ₩48,921 | ₩48,887 | ₩48,917 | +0.06% | 2.6천 |
|---|
| 2025.12.08 | ₩48,901 | ₩48,922 | ₩48,834 | ₩48,898 | -0.01% | 2.4천 |
|---|
| 2025.12.05 | ₩48,889 | ₩48,941 | ₩48,848 | ₩48,899 | +0.02% | 2.7천 |
|---|
| 2025.12.04 | ₩48,834 | ₩48,879 | ₩48,820 | ₩48,879 | +0.09% | 2천 |
|---|
| 2025.12.03 | ₩48,854 | ₩48,859 | ₩48,807 | ₩48,854 | 0.00% | 6.5천 |
|---|
| 2025.12.02 | ₩48,794 | ₩48,842 | ₩48,780 | ₩48,816 | +0.05% | 2.9천 |
|---|
| 2025.12.01 | ₩48,786 | ₩48,807 | ₩48,754 | ₩48,778 | -0.02% | 1.1만 |
|---|
| 2025.11.28 | ₩48,719 | ₩48,794 | ₩48,719 | ₩48,794 | +0.15% | 700 |
|---|
| 2025.11.26 | ₩48,700 | ₩48,740 | ₩48,700 | ₩48,732 | +0.07% | 2.1천 |
|---|
| 2025.11.25 | ₩48,500 | ₩48,653 | ₩48,500 | ₩48,653 | +0.32% | 2.3천 |
|---|
| 2025.11.24 | ₩48,460 | ₩48,544 | ₩48,460 | ₩48,544 | +0.17% | 1.3천 |
|---|
| 2025.11.21 | ₩48,286 | ₩48,353 | ₩48,286 | ₩48,306 | +0.04% | 900 |
|---|
| 2025.11.20 | ₩48,393 | ₩48,542 | ₩48,143 | ₩48,143 | -0.52% | 2.1천 |
|---|
| 2025.11.19 | ₩48,366 | ₩48,399 | ₩48,302 | ₩48,337 | -0.06% | 6.7천 |
|---|
| 2025.11.18 | ₩48,293 | ₩48,319 | ₩48,287 | ₩48,287 | -0.01% | 1.1천 |
|---|
| 2025.11.17 | ₩48,420 | ₩48,486 | ₩48,301 | ₩48,353 | -0.14% | 8.6천 |
|---|
| 2025.11.14 | ₩48,520 | ₩48,520 | ₩48,497 | ₩48,497 | -0.05% | 200 |
|---|
| 2025.11.13 | ₩48,620 | ₩48,620 | ₩48,379 | ₩48,445 | -0.36% | 5.6천 |
|---|
| 2025.11.12 | ₩48,580 | ₩48,616 | ₩48,567 | ₩48,616 | +0.07% | 5천 |
|---|
| 2025.11.11 | ₩48,620 | ₩48,620 | ₩48,607 | ₩48,607 | -0.03% | 900 |
|---|
| 2025.11.10 | ₩48,526 | ₩48,540 | ₩48,513 | ₩48,540 | +0.03% | 2.4천 |
|---|
| 2025.11.07 | ₩48,326 | ₩48,422 | ₩48,286 | ₩48,422 | +0.20% | 4천 |
|---|
| 2025.11.06 | ₩48,433 | ₩48,433 | ₩48,391 | ₩48,393 | -0.08% | 3.2천 |
|---|
| 2025.11.05 | ₩48,393 | ₩48,513 | ₩48,393 | ₩48,478 | +0.18% | 4.8천 |
|---|
| 2025.11.04 | ₩48,393 | ₩48,446 | ₩48,379 | ₩48,409 | +0.03% | 1.7만 |
|---|
| 2025.11.03 | ₩48,460 | ₩48,486 | ₩48,460 | ₩48,473 | +0.03% | 1.9만 |
|---|
| 2025.10.31 | ₩48,486 | ₩48,513 | ₩48,433 | ₩48,480 | -0.01% | 3.4천 |
|---|
| 2025.10.30 | ₩48,446 | ₩48,513 | ₩48,445 | ₩48,445 | -0.00% | 2.2천 |
|---|
| 2025.10.29 | ₩48,500 | ₩48,538 | ₩48,460 | ₩48,465 | -0.07% | 2.7천 |
|---|
| 2025.10.28 | ₩48,526 | ₩48,526 | ₩48,486 | ₩48,500 | -0.06% | 4.7천 |
|---|
| 2025.10.27 | ₩48,522 | ₩48,540 | ₩48,473 | ₩48,486 | -0.07% | 7.4천 |
|---|
| 2025.10.24 | ₩48,464 | ₩48,464 | ₩48,420 | ₩48,442 | -0.04% | 3.3천 |
|---|
| 2025.10.23 | ₩48,339 | ₩48,432 | ₩48,290 | ₩48,354 | +0.03% | 1.5천 |
|---|
| 2025.10.22 | ₩48,366 | ₩48,370 | ₩48,212 | ₩48,281 | -0.18% | 2.5천 |
|---|
| 2025.10.21 | ₩48,370 | ₩48,370 | ₩48,343 | ₩48,343 | -0.06% | 500 |
|---|
| 2025.10.20 | ₩48,290 | ₩48,314 | ₩48,273 | ₩48,314 | +0.05% | 5.7천 |
|---|
| 2025.10.17 | ₩47,992 | ₩48,150 | ₩47,992 | ₩48,150 | +0.33% | 1.3천 |
|---|
| 2025.10.16 | ₩48,232 | ₩48,232 | ₩48,007 | ₩48,007 | -0.47% | 800 |
|---|
| 2025.10.15 | ₩48,200 | ₩48,200 | ₩48,005 | ₩48,118 | -0.17% | 1.7천 |
|---|
| 2025.10.14 | ₩48,005 | ₩48,152 | ₩48,005 | ₩48,072 | +0.14% | 3천 |
|---|
| 2025.10.13 | ₩48,112 | ₩48,166 | ₩48,086 | ₩48,152 | +0.08% | 2.8천 |
|---|
| 2025.10.10 | ₩48,273 | ₩48,273 | ₩47,929 | ₩47,929 | -0.71% | 2.3만 |
|---|