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 | ₩52,687 | ₩52,829 | ₩52,687 | ₩52,766 | +0.15% | 6.2천 |
| 2026.10.08 | ₩52,683 | ₩52,723 | ₩52,656 | ₩52,690 | +0.01% | 5.6천 |
| 2026.10.07 | ₩52,737 | ₩52,777 | ₩52,630 | ₩52,733 | -0.01% | 5.9천 |
| 2026.10.06 | ₩52,737 | ₩52,786 | ₩52,737 | ₩52,737 | 0.00% | 900 |
| 2026.10.05 | ₩52,682 | ₩52,682 | ₩52,643 | ₩52,676 | -0.01% | 3.5천 |
| 2026.10.02 | ₩52,523 | ₩52,630 | ₩52,523 | ₩52,599 | +0.14% | 2천 |
| 2026.10.01 | ₩52,436 | ₩52,523 | ₩52,429 | ₩52,469 | +0.06% | 5.4천 |
| 2026.09.30 | ₩52,556 | ₩52,556 | ₩52,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,488 |
| -0.13% |
| 1.9천 |
| 2026.09.29 | ₩52,463 | ₩52,550 | ₩52,463 | ₩52,489 | +0.05% | 2.2만 |
|---|
| 2026.09.28 | ₩52,576 | ₩52,576 | ₩52,469 | ₩52,489 | -0.17% | 4.3천 |
|---|
| 2026.09.25 | ₩52,489 | ₩52,550 | ₩52,489 | ₩52,550 | +0.11% | 400 |
|---|
| 2026.09.24 | ₩52,436 | ₩52,483 | ₩52,416 | ₩52,463 | +0.05% | 1.1만 |
|---|
| 2026.09.23 | ₩52,503 | ₩52,590 | ₩52,443 | ₩52,590 | +0.17% | 62.7만 |
|---|
| 2026.09.22 | ₩52,590 | ₩52,603 | ₩52,469 | ₩52,590 | 0.00% | 28.2만 |
|---|
| 2026.09.21 | ₩52,429 | ₩52,503 | ₩52,429 | ₩52,503 | +0.14% | 9.6천 |
|---|
| 2026.09.18 | ₩52,309 | ₩52,329 | ₩52,309 | ₩52,329 | +0.04% | 2.1천 |
|---|
| 2026.09.17 | ₩52,135 | ₩52,302 | ₩52,135 | ₩52,302 | +0.32% | 1.7천 |
|---|
| 2026.09.16 | ₩52,229 | ₩52,229 | ₩52,135 | ₩52,135 | -0.18% | 2.7천 |
|---|
| 2026.09.15 | ₩52,149 | ₩52,182 | ₩52,135 | ₩52,182 | +0.06% | 800 |
|---|
| 2026.09.14 | ₩52,176 | ₩52,269 | ₩52,162 | ₩52,262 | +0.17% | 2.4천 |
|---|
| 2026.09.11 | ₩52,256 | ₩52,282 | ₩52,256 | ₩52,282 | +0.05% | 100 |
|---|
| 2026.09.10 | ₩52,176 | ₩52,176 | ₩52,149 | ₩52,149 | -0.05% | 900 |
|---|
| 2026.09.09 | ₩52,216 | ₩52,236 | ₩52,216 | ₩52,236 | +0.04% | 900 |
|---|
| 2026.09.08 | ₩52,269 | ₩52,309 | ₩52,269 | ₩52,309 | +0.08% | 1.5천 |
|---|
| 2026.09.04 | ₩52,363 | ₩52,363 | ₩52,363 | ₩52,363 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩52,302 | ₩52,363 | ₩52,302 | ₩52,363 | +0.11% | 1.2천 |
|---|
| 2026.09.02 | ₩52,196 | ₩52,256 | ₩52,196 | ₩52,256 | +0.12% | 400 |
|---|
| 2026.09.01 | ₩52,216 | ₩52,216 | ₩52,162 | ₩52,162 | -0.10% | 600 |
|---|
| 2026.08.31 | ₩52,216 | ₩52,249 | ₩52,216 | ₩52,249 | +0.06% | 700 |
|---|
| 2026.08.28 | ₩52,189 | ₩52,262 | ₩52,189 | ₩52,262 | +0.14% | 600 |
|---|
| 2026.08.27 | ₩52,216 | ₩52,269 | ₩52,216 | ₩52,269 | +0.10% | 100 |
|---|
| 2026.08.26 | ₩52,135 | ₩52,169 | ₩52,135 | ₩52,169 | +0.06% | 300 |
|---|
| 2026.08.25 | ₩52,135 | ₩52,216 | ₩52,082 | ₩52,082 | -0.10% | 3.8천 |
|---|
| 2026.08.24 | ₩52,149 | ₩52,149 | ₩52,109 | ₩52,109 | -0.08% | 400 |
|---|
| 2026.08.21 | ₩52,129 | ₩52,142 | ₩52,109 | ₩52,142 | +0.03% | 300 |
|---|
| 2026.08.20 | ₩52,063 | ₩52,063 | ₩52,063 | ₩52,063 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩52,122 | ₩52,122 | ₩52,122 | ₩52,122 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩52,135 | ₩52,149 | ₩52,082 | ₩52,082 | -0.10% | 1.4천 |
|---|
| 2026.08.17 | ₩52,115 | ₩52,156 | ₩52,097 | ₩52,127 | +0.02% | 3.6천 |
|---|
| 2026.08.14 | ₩52,176 | ₩52,176 | ₩52,162 | ₩52,176 | 0.00% | 2.3천 |
|---|
| 2026.08.13 | ₩52,156 | ₩52,156 | ₩52,122 | ₩52,156 | 0.00% | 4천 |
|---|
| 2026.08.12 | ₩52,082 | ₩52,095 | ₩52,082 | ₩52,095 | +0.03% | 500 |
|---|
| 2026.08.11 | ₩52,029 | ₩52,035 | ₩52,015 | ₩52,035 | +0.01% | 1.7천 |
|---|
| 2026.08.10 | ₩52,122 | ₩52,149 | ₩52,029 | ₩52,029 | -0.18% | 4.5천 |
|---|
| 2026.08.07 | ₩52,042 | ₩52,042 | ₩52,042 | ₩52,042 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩51,962 | ₩52,029 | ₩51,962 | ₩51,977 | +0.03% | 5.2만 |
|---|
| 2026.08.05 | ₩51,908 | ₩51,995 | ₩51,908 | ₩51,994 | +0.16% | 700 |
|---|
| 2026.08.04 | ₩51,882 | ₩51,997 | ₩51,882 | ₩51,997 | +0.22% | 1.1천 |
|---|
| 2026.08.03 | ₩51,775 | ₩51,828 | ₩51,748 | ₩51,828 | +0.10% | 300 |
|---|
| 2026.07.31 | ₩51,628 | ₩51,664 | ₩51,628 | ₩51,664 | +0.07% | 400 |
|---|
| 2026.07.30 | ₩51,414 | ₩51,521 | ₩51,414 | ₩51,521 | +0.21% | 1.3천 |
|---|
| 2026.07.29 | ₩51,361 | ₩51,361 | ₩51,247 | ₩51,247 | -0.22% | 500 |
|---|
| 2026.07.28 | ₩51,454 | ₩51,508 | ₩51,454 | ₩51,488 | +0.06% | 500 |
|---|
| 2026.07.27 | ₩51,334 | ₩51,394 | ₩51,334 | ₩51,394 | +0.12% | 200 |
|---|
| 2026.07.24 | ₩51,428 | ₩51,428 | ₩51,374 | ₩51,374 | -0.10% | 100 |
|---|
| 2026.07.23 | ₩51,321 | ₩51,327 | ₩51,301 | ₩51,314 | -0.01% | 1.3천 |
|---|
| 2026.07.22 | ₩51,514 | ₩51,514 | ₩51,514 | ₩51,514 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩51,534 | ₩51,534 | ₩51,534 | ₩51,534 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩51,401 | ₩51,401 | ₩51,401 | ₩51,401 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩51,441 | ₩51,441 | ₩51,401 | ₩51,401 | -0.08% | 100 |
|---|
| 2026.07.16 | ₩51,494 | ₩51,561 | ₩51,494 | ₩51,509 | +0.03% | 1.3천 |
|---|
| 2026.07.15 | ₩51,561 | ₩51,601 | ₩51,561 | ₩51,601 | +0.08% | 300 |
|---|
| 2026.07.14 | ₩51,508 | ₩51,588 | ₩51,494 | ₩51,588 | +0.16% | 2.5천 |
|---|
| 2026.07.13 | ₩51,468 | ₩51,468 | ₩51,468 | ₩51,468 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩51,508 | ₩51,601 | ₩51,501 | ₩51,548 | +0.08% | 2.1천 |
|---|
| 2026.07.09 | ₩51,441 | ₩51,501 | ₩51,441 | ₩51,501 | +0.12% | 100 |
|---|
| 2026.07.08 | ₩51,227 | ₩51,374 | ₩51,227 | ₩51,374 | +0.29% | 800 |
|---|
| 2026.07.07 | ₩51,441 | ₩51,441 | ₩51,321 | ₩51,394 | -0.09% | 1.5천 |
|---|
| 2026.07.06 | ₩51,374 | ₩51,441 | ₩51,374 | ₩51,441 | +0.13% | 900 |
|---|
| 2026.07.02 | ₩51,294 | ₩51,294 | ₩51,267 | ₩51,282 | -0.02% | 600 |
|---|
| 2026.07.01 | ₩51,294 | ₩51,307 | ₩51,281 | ₩51,307 | +0.03% | 300 |
|---|
| 2026.06.30 | ₩51,214 | ₩51,301 | ₩51,214 | ₩51,301 | +0.17% | 6.7천 |
|---|
| 2026.06.29 | ₩51,120 | ₩51,202 | ₩51,107 | ₩51,202 | +0.16% | 300 |
|---|
| 2026.06.26 | ₩50,987 | ₩51,048 | ₩50,987 | ₩51,048 | +0.12% | 1.1천 |
|---|
| 2026.06.25 | ₩51,055 | ₩51,055 | ₩50,947 | ₩51,019 | -0.07% | 2.7천 |
|---|
| 2026.06.24 | ₩50,867 | ₩50,988 | ₩50,867 | ₩50,988 | +0.24% | 800 |
|---|
| 2026.06.23 | ₩51,000 | ₩51,007 | ₩50,960 | ₩51,007 | +0.01% | 500 |
|---|
| 2026.06.22 | ₩51,187 | ₩51,194 | ₩51,147 | ₩51,194 | +0.01% | 600 |
|---|
| 2026.06.18 | ₩51,187 | ₩51,222 | ₩51,174 | ₩51,222 | +0.07% | 500 |
|---|
| 2026.06.17 | ₩51,241 | ₩51,241 | ₩51,060 | ₩51,060 | -0.35% | 800 |
|---|
| 2026.06.16 | ₩51,334 | ₩51,334 | ₩51,241 | ₩51,286 | -0.09% | 2.5천 |
|---|
| 2026.06.15 | ₩51,254 | ₩51,347 | ₩51,254 | ₩51,294 | +0.08% | 1.5천 |
|---|
| 2026.06.12 | ₩50,933 | ₩51,047 | ₩50,933 | ₩51,040 | +0.21% | 1.6천 |
|---|
| 2026.06.11 | ₩50,679 | ₩50,943 | ₩50,626 | ₩50,943 | +0.52% | 3.2천 |
|---|
| 2026.06.10 | ₩50,880 | ₩50,880 | ₩50,678 | ₩50,678 | -0.40% | 2.8천 |
|---|
| 2026.06.09 | ₩50,693 | ₩50,880 | ₩50,693 | ₩50,880 | +0.37% | 1.3천 |
|---|
| 2026.06.08 | ₩50,973 | ₩50,973 | ₩50,960 | ₩50,973 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩51,067 | ₩51,067 | ₩50,901 | ₩50,901 | -0.32% | 1.3천 |
|---|
| 2026.06.04 | ₩51,187 | ₩51,267 | ₩51,187 | ₩51,267 | +0.16% | 500 |
|---|
| 2026.06.03 | ₩51,160 | ₩51,254 | ₩51,147 | ₩51,187 | +0.05% | 2.1천 |
|---|
| 2026.06.02 | ₩51,267 | ₩51,294 | ₩51,214 | ₩51,247 | -0.04% | 8.2천 |
|---|
| 2026.06.01 | ₩50,880 | ₩51,254 | ₩50,880 | ₩51,254 | +0.74% | 2.4천 |
|---|
| 2026.05.29 | ₩51,160 | ₩51,227 | ₩51,160 | ₩51,194 | +0.07% | 1.5천 |
|---|
| 2026.05.28 | ₩51,107 | ₩51,160 | ₩51,107 | ₩51,160 | +0.10% | 100 |
|---|
| 2026.05.27 | ₩51,134 | ₩51,134 | ₩51,027 | ₩51,080 | -0.10% | 300 |
|---|
| 2026.05.26 | ₩51,027 | ₩51,067 | ₩51,027 | ₩51,067 | +0.08% | 400 |
|---|
| 2026.05.22 | ₩50,720 | ₩51,054 | ₩50,720 | ₩51,000 | +0.55% | 1.4천 |
|---|
| 2026.05.21 | ₩50,773 | ₩50,925 | ₩50,773 | ₩50,920 | +0.29% | 700 |
|---|
| 2026.05.20 | ₩50,800 | ₩50,880 | ₩50,800 | ₩50,880 | +0.16% | 8.3천 |
|---|
| 2026.05.19 | ₩50,666 | ₩50,746 | ₩50,666 | ₩50,746 | +0.16% | 1.2천 |
|---|
| 2026.05.18 | ₩50,720 | ₩50,853 | ₩50,666 | ₩50,840 | +0.24% | 5.1만 |
|---|
| 2026.05.15 | ₩50,813 | ₩50,813 | ₩50,746 | ₩50,793 | -0.04% | 7.5천 |
|---|
| 2026.05.14 | ₩50,826 | ₩50,893 | ₩50,826 | ₩50,893 | +0.13% | 8.6천 |
|---|
| 2026.05.13 | ₩50,840 | ₩50,840 | ₩50,786 | ₩50,840 | 0.00% | 700 |
|---|
| 2026.05.12 | ₩50,659 | ₩50,766 | ₩50,613 | ₩50,766 | +0.21% | 2.7만 |
|---|
| 2026.05.11 | ₩50,760 | ₩50,766 | ₩50,760 | ₩50,766 | +0.01% | 5.4만 |
|---|
| 2026.05.08 | ₩50,706 | ₩50,766 | ₩50,706 | ₩50,766 | +0.12% | 300 |
|---|
| 2026.05.07 | ₩50,706 | ₩50,706 | ₩50,693 | ₩50,706 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩50,666 | ₩50,693 | ₩50,613 | ₩50,693 | +0.05% | 800 |
|---|
| 2026.05.05 | ₩50,466 | ₩50,499 | ₩50,466 | ₩50,499 | +0.07% | 200 |
|---|
| 2026.05.04 | ₩50,519 | ₩50,519 | ₩50,359 | ₩50,359 | -0.32% | 1천 |
|---|
| 2026.05.01 | ₩50,252 | ₩50,573 | ₩50,252 | ₩50,492 | +0.48% | 4.6천 |
|---|
| 2026.04.30 | ₩50,339 | ₩50,412 | ₩50,339 | ₩50,412 | +0.15% | 400 |
|---|
| 2026.04.29 | ₩50,212 | ₩50,212 | ₩50,212 | ₩50,212 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩50,147 | ₩50,252 | ₩50,147 | ₩50,252 | +0.21% | 600 |
|---|
| 2026.04.27 | ₩50,253 | ₩50,312 | ₩50,253 | ₩50,312 | +0.12% | 300 |
|---|
| 2026.04.24 | ₩50,172 | ₩50,271 | ₩50,172 | ₩50,271 | +0.20% | 1.3천 |
|---|
| 2026.04.23 | ₩50,132 | ₩50,199 | ₩50,105 | ₩50,105 | -0.05% | 1.2천 |
|---|
| 2026.04.22 | ₩50,132 | ₩50,212 | ₩50,132 | ₩50,212 | +0.16% | 1.3천 |
|---|
| 2026.04.21 | ₩50,212 | ₩50,225 | ₩50,012 | ₩50,012 | -0.40% | 900 |
|---|
| 2026.04.20 | ₩50,118 | ₩50,118 | ₩50,078 | ₩50,118 | 0.00% | 800 |
|---|
| 2026.04.17 | ₩50,252 | ₩50,252 | ₩50,185 | ₩50,185 | -0.13% | 100 |
|---|
| 2026.04.16 | ₩49,891 | ₩49,978 | ₩49,891 | ₩49,978 | +0.17% | 2천 |
|---|
| 2026.04.15 | ₩49,858 | ₩49,931 | ₩49,858 | ₩49,931 | +0.15% | 2.2천 |
|---|
| 2026.04.14 | ₩49,764 | ₩49,838 | ₩49,731 | ₩49,806 | +0.08% | 1.1천 |
|---|
| 2026.04.13 | ₩49,464 | ₩49,611 | ₩49,464 | ₩49,611 | +0.30% | 1.1천 |
|---|
| 2026.04.10 | ₩49,384 | ₩49,517 | ₩49,330 | ₩49,377 | -0.01% | 4.5천 |
|---|
| 2026.04.09 | ₩49,210 | ₩49,451 | ₩49,210 | ₩49,370 | +0.33% | 2.7천 |
|---|
| 2026.04.08 | ₩49,237 | ₩49,237 | ₩49,103 | ₩49,206 | -0.06% | 2.8천 |
|---|
| 2026.04.07 | ₩48,608 | ₩48,608 | ₩48,608 | ₩48,608 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩48,441 | ₩48,616 | ₩48,441 | ₩48,569 | +0.26% | 1.2만 |
|---|
| 2026.04.02 | ₩48,489 | ₩48,508 | ₩48,489 | ₩48,508 | +0.04% | 200 |
|---|
| 2026.04.01 | ₩48,359 | ₩48,475 | ₩48,359 | ₩48,443 | +0.17% | 600 |
|---|
| 2026.03.31 | ₩47,861 | ₩48,308 | ₩47,834 | ₩48,255 | +0.82% | 2.8천 |
|---|
| 2026.03.30 | ₩47,567 | ₩47,567 | ₩47,380 | ₩47,475 | -0.19% | 900 |
|---|
| 2026.03.27 | ₩47,808 | ₩47,808 | ₩47,535 | ₩47,535 | -0.57% | 3.9천 |
|---|
| 2026.03.26 | ₩48,075 | ₩48,228 | ₩47,988 | ₩47,988 | -0.18% | 5.5천 |
|---|
| 2026.03.25 | ₩48,415 | ₩48,522 | ₩48,409 | ₩48,450 | +0.07% | 1.3천 |
|---|
| 2026.03.24 | ₩48,395 | ₩48,395 | ₩48,247 | ₩48,247 | -0.31% | 3.8천 |
|---|
| 2026.03.23 | ₩48,409 | ₩48,409 | ₩48,363 | ₩48,363 | -0.09% | 800 |
|---|
| 2026.03.20 | ₩48,155 | ₩48,155 | ₩48,020 | ₩48,020 | -0.28% | 7.5천 |
|---|
| 2026.03.19 | ₩48,329 | ₩48,502 | ₩48,329 | ₩48,423 | +0.20% | 900 |
|---|
| 2026.03.18 | ₩48,703 | ₩48,703 | ₩48,526 | ₩48,526 | -0.36% | 1.4천 |
|---|
| 2026.03.17 | ₩48,876 | ₩48,876 | ₩48,851 | ₩48,851 | -0.05% | 300 |
|---|
| 2026.03.16 | ₩48,529 | ₩48,809 | ₩48,529 | ₩48,763 | +0.48% | 2.9천 |
|---|
| 2026.03.13 | ₩48,542 | ₩48,542 | ₩48,462 | ₩48,462 | -0.17% | 1.2천 |
|---|
| 2026.03.12 | ₩48,616 | ₩48,616 | ₩48,569 | ₩48,569 | -0.10% | 700 |
|---|
| 2026.03.11 | ₩48,930 | ₩48,956 | ₩48,866 | ₩48,944 | +0.03% | 6.8천 |
|---|
| 2026.03.10 | ₩49,077 | ₩49,143 | ₩48,928 | ₩48,928 | -0.30% | 1.5천 |
|---|
| 2026.03.09 | ₩48,569 | ₩49,077 | ₩48,556 | ₩49,077 | +1.05% | 8.4천 |
|---|
| 2026.03.06 | ₩48,803 | ₩48,903 | ₩48,764 | ₩48,764 | -0.08% | 6.9천 |
|---|
| 2026.03.05 | ₩49,250 | ₩49,250 | ₩49,036 | ₩49,036 | -0.43% | 900 |
|---|
| 2026.03.04 | ₩49,237 | ₩49,344 | ₩49,237 | ₩49,277 | +0.08% | 1.4천 |
|---|
| 2026.03.03 | ₩48,743 | ₩49,157 | ₩48,743 | ₩49,070 | +0.67% | 1천 |
|---|
| 2026.03.02 | ₩49,277 | ₩49,310 | ₩49,250 | ₩49,282 | +0.01% | 3.5천 |
|---|
| 2026.02.27 | ₩49,197 | ₩49,286 | ₩49,130 | ₩49,286 | +0.18% | 6.3천 |
|---|
| 2026.02.26 | ₩49,344 | ₩49,384 | ₩49,237 | ₩49,364 | +0.04% | 2.6천 |
|---|
| 2026.02.25 | ₩49,451 | ₩49,531 | ₩49,357 | ₩49,477 | +0.05% | 3.7천 |
|---|
| 2026.02.24 | ₩49,290 | ₩49,341 | ₩49,250 | ₩49,310 | +0.04% | 4.6천 |
|---|
| 2026.02.23 | ₩49,223 | ₩49,223 | ₩49,063 | ₩49,063 | -0.33% | 9.5천 |
|---|
| 2026.02.20 | ₩49,290 | ₩49,431 | ₩49,223 | ₩49,334 | +0.09% | 2.9천 |
|---|
| 2026.02.19 | ₩49,190 | ₩49,250 | ₩49,117 | ₩49,183 | -0.01% | 1.5만 |
|---|
| 2026.02.18 | ₩49,330 | ₩49,357 | ₩49,143 | ₩49,272 | -0.12% | 5.7천 |
|---|
| 2026.02.17 | ₩49,097 | ₩49,223 | ₩48,943 | ₩49,130 | +0.07% | 5.7천 |
|---|
| 2026.02.13 | ₩49,210 | ₩49,237 | ₩49,010 | ₩49,010 | -0.41% | 6.3천 |
|---|
| 2026.02.12 | ₩49,464 | ₩49,464 | ₩49,057 | ₩49,075 | -0.79% | 6.2천 |
|---|
| 2026.02.11 | ₩49,370 | ₩49,451 | ₩49,324 | ₩49,451 | +0.16% | 2.4천 |
|---|
| 2026.02.10 | ₩49,544 | ₩49,544 | ₩49,389 | ₩49,389 | -0.31% | 4.7천 |
|---|
| 2026.02.09 | ₩49,464 | ₩49,491 | ₩49,459 | ₩49,459 | -0.01% | 2.2천 |
|---|
| 2026.02.06 | ₩49,250 | ₩49,369 | ₩49,237 | ₩49,369 | +0.24% | 7.6천 |
|---|
| 2026.02.05 | ₩48,916 | ₩49,036 | ₩48,916 | ₩48,923 | +0.01% | 3.6천 |
|---|
| 2026.02.04 | ₩49,330 | ₩49,357 | ₩49,097 | ₩49,179 | -0.31% | 7.6만 |
|---|
| 2026.02.03 | ₩49,397 | ₩49,397 | ₩49,170 | ₩49,210 | -0.38% | 5.6천 |
|---|
| 2026.02.02 | ₩49,317 | ₩49,544 | ₩49,317 | ₩49,451 | +0.27% | 2.4만 |
|---|
| 2026.01.30 | ₩49,370 | ₩49,370 | ₩49,223 | ₩49,342 | -0.06% | 7.3만 |
|---|
| 2026.01.29 | ₩49,277 | ₩49,344 | ₩49,110 | ₩49,330 | +0.11% | 1.6만 |
|---|
| 2026.01.28 | ₩49,411 | ₩49,477 | ₩49,317 | ₩49,416 | +0.01% | 9.2천 |
|---|
| 2026.01.27 | ₩49,477 | ₩49,477 | ₩49,397 | ₩49,411 | -0.13% | 3.8천 |
|---|
| 2026.01.26 | ₩49,397 | ₩49,437 | ₩49,352 | ₩49,353 | -0.09% | 1.4만 |
|---|
| 2026.01.23 | ₩49,264 | ₩49,330 | ₩49,264 | ₩49,264 | 0.00% | 5.3천 |
|---|
| 2026.01.22 | ₩49,290 | ₩49,324 | ₩49,265 | ₩49,290 | 0.00% | 3.1천 |
|---|
| 2026.01.21 | ₩49,143 | ₩49,257 | ₩48,878 | ₩49,143 | 0.00% | 1.4만 |
|---|
| 2026.01.20 | ₩49,103 | ₩49,103 | ₩48,783 | ₩48,916 | -0.38% | 6.6만 |
|---|
| 2026.01.16 | ₩49,344 | ₩49,382 | ₩49,237 | ₩49,310 | -0.07% | 27.1만 |
|---|
| 2026.01.15 | ₩49,213 | ₩49,297 | ₩49,211 | ₩49,297 | +0.17% | 1.7천 |
|---|
| 2026.01.14 | ₩49,284 | ₩49,357 | ₩49,282 | ₩49,282 | -0.00% | 2.2천 |
|---|
| 2026.01.13 | ₩49,210 | ₩49,337 | ₩49,210 | ₩49,277 | +0.14% | 1.6천 |
|---|
| 2026.01.12 | ₩49,265 | ₩49,344 | ₩49,265 | ₩49,270 | +0.01% | 4.3천 |
|---|
| 2026.01.09 | ₩49,185 | ₩49,270 | ₩49,185 | ₩49,270 | +0.17% | 2.5천 |
|---|
| 2026.01.08 | ₩49,110 | ₩49,257 | ₩49,110 | ₩49,257 | +0.30% | 1.6천 |
|---|
| 2026.01.07 | ₩49,250 | ₩49,250 | ₩49,250 | ₩49,250 | 0.00% | 3.2천 |
|---|
| 2026.01.06 | ₩49,210 | ₩49,244 | ₩49,183 | ₩49,237 | +0.05% | 1.6천 |
|---|
| 2026.01.05 | ₩49,237 | ₩49,242 | ₩49,190 | ₩49,242 | +0.01% | 900 |
|---|
| 2026.01.02 | ₩49,223 | ₩49,264 | ₩49,177 | ₩49,223 | 0.00% | 800 |
|---|
| 2025.12.31 | ₩49,218 | ₩49,218 | ₩49,143 | ₩49,203 | -0.03% | 8.5천 |
|---|
| 2025.12.30 | ₩49,143 | ₩49,190 | ₩49,117 | ₩49,143 | 0.00% | 8천 |
|---|
| 2025.12.29 | ₩49,167 | ₩49,183 | ₩49,118 | ₩49,183 | +0.03% | 2.6천 |
|---|
| 2025.12.26 | ₩49,163 | ₩49,163 | ₩49,163 | ₩49,163 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩49,065 | ₩49,221 | ₩49,065 | ₩49,170 | +0.22% | 15.2만 |
|---|
| 2025.12.23 | ₩49,117 | ₩49,137 | ₩49,050 | ₩49,137 | +0.04% | 20.4만 |
|---|
| 2025.12.22 | ₩49,117 | ₩49,117 | ₩49,097 | ₩49,110 | -0.01% | 2.6천 |
|---|
| 2025.12.19 | ₩49,050 | ₩49,067 | ₩49,050 | ₩49,050 | 0.00% | 1.2천 |
|---|
| 2025.12.18 | ₩49,010 | ₩49,036 | ₩48,983 | ₩48,996 | -0.03% | 2.2천 |
|---|
| 2025.12.17 | ₩48,970 | ₩48,970 | ₩48,930 | ₩48,930 | -0.08% | 1천 |
|---|
| 2025.12.16 | ₩48,956 | ₩48,976 | ₩48,904 | ₩48,956 | 0.00% | 2.7천 |
|---|
| 2025.12.15 | ₩48,956 | ₩48,983 | ₩48,956 | ₩48,956 | 0.00% | 900 |
|---|
| 2025.12.12 | ₩48,983 | ₩48,983 | ₩48,923 | ₩48,943 | -0.08% | 3.4천 |
|---|
| 2025.12.11 | ₩48,930 | ₩49,003 | ₩48,930 | ₩48,967 | +0.08% | 7.5천 |
|---|
| 2025.12.10 | ₩48,890 | ₩48,955 | ₩48,863 | ₩48,955 | +0.13% | 3.9천 |
|---|
| 2025.12.09 | ₩48,876 | ₩48,910 | ₩48,876 | ₩48,906 | +0.06% | 2.6천 |
|---|
| 2025.12.08 | ₩48,890 | ₩48,911 | ₩48,823 | ₩48,887 | -0.01% | 2.4천 |
|---|
| 2025.12.05 | ₩48,878 | ₩48,930 | ₩48,837 | ₩48,888 | +0.02% | 2.7천 |
|---|
| 2025.12.04 | ₩48,823 | ₩48,868 | ₩48,809 | ₩48,868 | +0.09% | 2천 |
|---|
| 2025.12.03 | ₩48,843 | ₩48,848 | ₩48,796 | ₩48,843 | 0.00% | 6.5천 |
|---|
| 2025.12.02 | ₩48,783 | ₩48,831 | ₩48,769 | ₩48,805 | +0.05% | 2.9천 |
|---|
| 2025.12.01 | ₩48,775 | ₩48,796 | ₩48,743 | ₩48,767 | -0.02% | 1.1만 |
|---|
| 2025.11.28 | ₩48,708 | ₩48,783 | ₩48,708 | ₩48,783 | +0.15% | 700 |
|---|
| 2025.11.26 | ₩48,689 | ₩48,729 | ₩48,689 | ₩48,721 | +0.07% | 2.1천 |
|---|
| 2025.11.25 | ₩48,489 | ₩48,642 | ₩48,489 | ₩48,642 | +0.32% | 2.3천 |
|---|
| 2025.11.24 | ₩48,449 | ₩48,533 | ₩48,449 | ₩48,533 | +0.17% | 1.3천 |
|---|
| 2025.11.21 | ₩48,275 | ₩48,342 | ₩48,275 | ₩48,295 | +0.04% | 900 |
|---|
| 2025.11.20 | ₩48,382 | ₩48,532 | ₩48,132 | ₩48,132 | -0.52% | 2.1천 |
|---|
| 2025.11.19 | ₩48,355 | ₩48,389 | ₩48,291 | ₩48,326 | -0.06% | 6.7천 |
|---|
| 2025.11.18 | ₩48,282 | ₩48,308 | ₩48,276 | ₩48,276 | -0.01% | 1.1천 |
|---|
| 2025.11.17 | ₩48,409 | ₩48,475 | ₩48,290 | ₩48,342 | -0.14% | 8.6천 |
|---|
| 2025.11.14 | ₩48,509 | ₩48,509 | ₩48,486 | ₩48,486 | -0.05% | 200 |
|---|
| 2025.11.13 | ₩48,609 | ₩48,609 | ₩48,369 | ₩48,434 | -0.36% | 5.6천 |
|---|
| 2025.11.12 | ₩48,569 | ₩48,605 | ₩48,556 | ₩48,605 | +0.07% | 5천 |
|---|
| 2025.11.11 | ₩48,609 | ₩48,609 | ₩48,596 | ₩48,596 | -0.03% | 900 |
|---|
| 2025.11.10 | ₩48,516 | ₩48,529 | ₩48,502 | ₩48,529 | +0.03% | 2.4천 |
|---|
| 2025.11.07 | ₩48,315 | ₩48,411 | ₩48,275 | ₩48,411 | +0.20% | 4천 |
|---|
| 2025.11.06 | ₩48,422 | ₩48,422 | ₩48,381 | ₩48,382 | -0.08% | 3.2천 |
|---|
| 2025.11.05 | ₩48,382 | ₩48,502 | ₩48,382 | ₩48,467 | +0.18% | 4.8천 |
|---|
| 2025.11.04 | ₩48,382 | ₩48,435 | ₩48,369 | ₩48,398 | +0.03% | 1.7만 |
|---|
| 2025.11.03 | ₩48,449 | ₩48,475 | ₩48,449 | ₩48,462 | +0.03% | 1.9만 |
|---|
| 2025.10.31 | ₩48,475 | ₩48,502 | ₩48,422 | ₩48,469 | -0.01% | 3.4천 |
|---|
| 2025.10.30 | ₩48,435 | ₩48,502 | ₩48,434 | ₩48,434 | -0.00% | 2.2천 |
|---|
| 2025.10.29 | ₩48,489 | ₩48,528 | ₩48,449 | ₩48,454 | -0.07% | 2.7천 |
|---|
| 2025.10.28 | ₩48,516 | ₩48,516 | ₩48,475 | ₩48,489 | -0.06% | 4.7천 |
|---|
| 2025.10.27 | ₩48,512 | ₩48,529 | ₩48,462 | ₩48,475 | -0.07% | 7.4천 |
|---|
| 2025.10.24 | ₩48,453 | ₩48,453 | ₩48,409 | ₩48,431 | -0.04% | 3.3천 |
|---|
| 2025.10.23 | ₩48,329 | ₩48,421 | ₩48,279 | ₩48,343 | +0.03% | 1.5천 |
|---|
| 2025.10.22 | ₩48,355 | ₩48,359 | ₩48,202 | ₩48,270 | -0.18% | 2.5천 |
|---|
| 2025.10.21 | ₩48,359 | ₩48,359 | ₩48,333 | ₩48,333 | -0.06% | 500 |
|---|
| 2025.10.20 | ₩48,279 | ₩48,303 | ₩48,262 | ₩48,303 | +0.05% | 5.7천 |
|---|
| 2025.10.17 | ₩47,981 | ₩48,139 | ₩47,981 | ₩48,139 | +0.33% | 1.3천 |
|---|
| 2025.10.16 | ₩48,222 | ₩48,222 | ₩47,996 | ₩47,996 | -0.47% | 800 |
|---|
| 2025.10.15 | ₩48,190 | ₩48,190 | ₩47,995 | ₩48,107 | -0.17% | 1.7천 |
|---|
| 2025.10.14 | ₩47,995 | ₩48,142 | ₩47,995 | ₩48,061 | +0.14% | 3천 |
|---|
| 2025.10.13 | ₩48,101 | ₩48,155 | ₩48,075 | ₩48,142 | +0.08% | 2.8천 |
|---|
| 2025.10.10 | ₩48,262 | ₩48,262 | ₩47,918 | ₩47,918 | -0.71% | 2.3만 |
|---|