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 | ₩52,693 | ₩52,835 | ₩52,693 | ₩52,772 | +0.15% | 6.2천 |
| 2026.10.08 | ₩52,689 | ₩52,729 | ₩52,662 | ₩52,696 | +0.01% | 5.6천 |
| 2026.10.07 | ₩52,743 | ₩52,783 | ₩52,636 | ₩52,739 | -0.01% | 5.9천 |
| 2026.10.06 | ₩52,743 | ₩52,792 | ₩52,743 | ₩52,743 | 0.00% | 900 |
| 2026.10.05 | ₩52,688 | ₩52,688 | ₩52,649 | ₩52,682 | -0.01% | 3.5천 |
| 2026.10.02 | ₩52,529 | ₩52,636 | ₩52,529 | ₩52,605 | +0.14% | 2천 |
| 2026.10.01 | ₩52,442 | ₩52,529 | ₩52,435 | ₩52,475 | +0.06% | 5.4천 |
| 2026.09.30 | ₩52,562 | ₩52,562 | ₩52,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,494 |
| -0.13% |
| 1.9천 |
| 2026.09.29 | ₩52,469 | ₩52,555 | ₩52,469 | ₩52,495 | +0.05% | 2.2만 |
|---|
| 2026.09.28 | ₩52,582 | ₩52,582 | ₩52,475 | ₩52,495 | -0.17% | 4.3천 |
|---|
| 2026.09.25 | ₩52,495 | ₩52,555 | ₩52,495 | ₩52,555 | +0.11% | 400 |
|---|
| 2026.09.24 | ₩52,442 | ₩52,489 | ₩52,422 | ₩52,469 | +0.05% | 1.1만 |
|---|
| 2026.09.23 | ₩52,509 | ₩52,596 | ₩52,449 | ₩52,596 | +0.17% | 62.7만 |
|---|
| 2026.09.22 | ₩52,596 | ₩52,609 | ₩52,475 | ₩52,596 | 0.00% | 28.2만 |
|---|
| 2026.09.21 | ₩52,435 | ₩52,509 | ₩52,435 | ₩52,509 | +0.14% | 9.6천 |
|---|
| 2026.09.18 | ₩52,315 | ₩52,335 | ₩52,315 | ₩52,335 | +0.04% | 2.1천 |
|---|
| 2026.09.17 | ₩52,141 | ₩52,308 | ₩52,141 | ₩52,308 | +0.32% | 1.7천 |
|---|
| 2026.09.16 | ₩52,235 | ₩52,235 | ₩52,141 | ₩52,141 | -0.18% | 2.7천 |
|---|
| 2026.09.15 | ₩52,155 | ₩52,188 | ₩52,141 | ₩52,188 | +0.06% | 800 |
|---|
| 2026.09.14 | ₩52,181 | ₩52,275 | ₩52,168 | ₩52,268 | +0.17% | 2.4천 |
|---|
| 2026.09.11 | ₩52,262 | ₩52,288 | ₩52,262 | ₩52,288 | +0.05% | 100 |
|---|
| 2026.09.10 | ₩52,181 | ₩52,181 | ₩52,155 | ₩52,155 | -0.05% | 900 |
|---|
| 2026.09.09 | ₩52,222 | ₩52,242 | ₩52,222 | ₩52,242 | +0.04% | 900 |
|---|
| 2026.09.08 | ₩52,275 | ₩52,315 | ₩52,275 | ₩52,315 | +0.08% | 1.5천 |
|---|
| 2026.09.04 | ₩52,368 | ₩52,368 | ₩52,368 | ₩52,368 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩52,308 | ₩52,368 | ₩52,308 | ₩52,368 | +0.11% | 1.2천 |
|---|
| 2026.09.02 | ₩52,201 | ₩52,262 | ₩52,201 | ₩52,262 | +0.12% | 400 |
|---|
| 2026.09.01 | ₩52,222 | ₩52,222 | ₩52,168 | ₩52,168 | -0.10% | 600 |
|---|
| 2026.08.31 | ₩52,222 | ₩52,255 | ₩52,222 | ₩52,255 | +0.06% | 700 |
|---|
| 2026.08.28 | ₩52,195 | ₩52,268 | ₩52,195 | ₩52,268 | +0.14% | 600 |
|---|
| 2026.08.27 | ₩52,222 | ₩52,275 | ₩52,222 | ₩52,275 | +0.10% | 100 |
|---|
| 2026.08.26 | ₩52,141 | ₩52,175 | ₩52,141 | ₩52,175 | +0.06% | 300 |
|---|
| 2026.08.25 | ₩52,141 | ₩52,222 | ₩52,088 | ₩52,088 | -0.10% | 3.8천 |
|---|
| 2026.08.24 | ₩52,155 | ₩52,155 | ₩52,115 | ₩52,115 | -0.08% | 400 |
|---|
| 2026.08.21 | ₩52,135 | ₩52,148 | ₩52,115 | ₩52,148 | +0.03% | 300 |
|---|
| 2026.08.20 | ₩52,069 | ₩52,069 | ₩52,069 | ₩52,069 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩52,128 | ₩52,128 | ₩52,128 | ₩52,128 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩52,141 | ₩52,155 | ₩52,088 | ₩52,088 | -0.10% | 1.4천 |
|---|
| 2026.08.17 | ₩52,121 | ₩52,161 | ₩52,103 | ₩52,133 | +0.02% | 3.6천 |
|---|
| 2026.08.14 | ₩52,181 | ₩52,181 | ₩52,168 | ₩52,181 | 0.00% | 2.3천 |
|---|
| 2026.08.13 | ₩52,161 | ₩52,161 | ₩52,128 | ₩52,161 | 0.00% | 4천 |
|---|
| 2026.08.12 | ₩52,088 | ₩52,101 | ₩52,088 | ₩52,101 | +0.03% | 500 |
|---|
| 2026.08.11 | ₩52,034 | ₩52,041 | ₩52,021 | ₩52,041 | +0.01% | 1.7천 |
|---|
| 2026.08.10 | ₩52,128 | ₩52,155 | ₩52,034 | ₩52,034 | -0.18% | 4.5천 |
|---|
| 2026.08.07 | ₩52,048 | ₩52,048 | ₩52,048 | ₩52,048 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩51,968 | ₩52,034 | ₩51,968 | ₩51,982 | +0.03% | 5.2만 |
|---|
| 2026.08.05 | ₩51,914 | ₩52,001 | ₩51,914 | ₩52,000 | +0.16% | 700 |
|---|
| 2026.08.04 | ₩51,888 | ₩52,002 | ₩51,888 | ₩52,002 | +0.22% | 1.1천 |
|---|
| 2026.08.03 | ₩51,781 | ₩51,834 | ₩51,754 | ₩51,834 | +0.10% | 300 |
|---|
| 2026.07.31 | ₩51,634 | ₩51,670 | ₩51,634 | ₩51,670 | +0.07% | 400 |
|---|
| 2026.07.30 | ₩51,420 | ₩51,527 | ₩51,420 | ₩51,527 | +0.21% | 1.3천 |
|---|
| 2026.07.29 | ₩51,367 | ₩51,367 | ₩51,253 | ₩51,253 | -0.22% | 500 |
|---|
| 2026.07.28 | ₩51,460 | ₩51,513 | ₩51,460 | ₩51,493 | +0.06% | 500 |
|---|
| 2026.07.27 | ₩51,340 | ₩51,400 | ₩51,340 | ₩51,400 | +0.12% | 200 |
|---|
| 2026.07.24 | ₩51,433 | ₩51,433 | ₩51,380 | ₩51,380 | -0.10% | 100 |
|---|
| 2026.07.23 | ₩51,326 | ₩51,333 | ₩51,306 | ₩51,320 | -0.01% | 1.3천 |
|---|
| 2026.07.22 | ₩51,520 | ₩51,520 | ₩51,520 | ₩51,520 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩51,540 | ₩51,540 | ₩51,540 | ₩51,540 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩51,407 | ₩51,407 | ₩51,407 | ₩51,407 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩51,447 | ₩51,447 | ₩51,407 | ₩51,407 | -0.08% | 100 |
|---|
| 2026.07.16 | ₩51,500 | ₩51,567 | ₩51,500 | ₩51,515 | +0.03% | 1.3천 |
|---|
| 2026.07.15 | ₩51,567 | ₩51,607 | ₩51,567 | ₩51,607 | +0.08% | 300 |
|---|
| 2026.07.14 | ₩51,513 | ₩51,594 | ₩51,500 | ₩51,594 | +0.16% | 2.5천 |
|---|
| 2026.07.13 | ₩51,473 | ₩51,473 | ₩51,473 | ₩51,473 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩51,513 | ₩51,607 | ₩51,507 | ₩51,554 | +0.08% | 2.1천 |
|---|
| 2026.07.09 | ₩51,447 | ₩51,507 | ₩51,447 | ₩51,507 | +0.12% | 100 |
|---|
| 2026.07.08 | ₩51,233 | ₩51,380 | ₩51,233 | ₩51,380 | +0.29% | 800 |
|---|
| 2026.07.07 | ₩51,447 | ₩51,447 | ₩51,326 | ₩51,400 | -0.09% | 1.5천 |
|---|
| 2026.07.06 | ₩51,380 | ₩51,447 | ₩51,380 | ₩51,447 | +0.13% | 900 |
|---|
| 2026.07.02 | ₩51,300 | ₩51,300 | ₩51,273 | ₩51,288 | -0.02% | 600 |
|---|
| 2026.07.01 | ₩51,300 | ₩51,313 | ₩51,286 | ₩51,313 | +0.03% | 300 |
|---|
| 2026.06.30 | ₩51,220 | ₩51,306 | ₩51,220 | ₩51,306 | +0.17% | 6.7천 |
|---|
| 2026.06.29 | ₩51,126 | ₩51,208 | ₩51,113 | ₩51,208 | +0.16% | 300 |
|---|
| 2026.06.26 | ₩50,992 | ₩51,054 | ₩50,992 | ₩51,054 | +0.12% | 1.1천 |
|---|
| 2026.06.25 | ₩51,061 | ₩51,061 | ₩50,952 | ₩51,025 | -0.07% | 2.7천 |
|---|
| 2026.06.24 | ₩50,872 | ₩50,994 | ₩50,872 | ₩50,994 | +0.24% | 800 |
|---|
| 2026.06.23 | ₩51,006 | ₩51,012 | ₩50,966 | ₩51,012 | +0.01% | 500 |
|---|
| 2026.06.22 | ₩51,193 | ₩51,200 | ₩51,153 | ₩51,200 | +0.01% | 600 |
|---|
| 2026.06.18 | ₩51,193 | ₩51,228 | ₩51,179 | ₩51,228 | +0.07% | 500 |
|---|
| 2026.06.17 | ₩51,246 | ₩51,246 | ₩51,066 | ₩51,066 | -0.35% | 800 |
|---|
| 2026.06.16 | ₩51,340 | ₩51,340 | ₩51,246 | ₩51,292 | -0.09% | 2.5천 |
|---|
| 2026.06.15 | ₩51,260 | ₩51,353 | ₩51,260 | ₩51,300 | +0.08% | 1.5천 |
|---|
| 2026.06.12 | ₩50,939 | ₩51,053 | ₩50,939 | ₩51,046 | +0.21% | 1.6천 |
|---|
| 2026.06.11 | ₩50,685 | ₩50,948 | ₩50,632 | ₩50,948 | +0.52% | 3.2천 |
|---|
| 2026.06.10 | ₩50,886 | ₩50,886 | ₩50,684 | ₩50,684 | -0.40% | 2.8천 |
|---|
| 2026.06.09 | ₩50,699 | ₩50,886 | ₩50,699 | ₩50,886 | +0.37% | 1.3천 |
|---|
| 2026.06.08 | ₩50,979 | ₩50,979 | ₩50,966 | ₩50,979 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩51,073 | ₩51,073 | ₩50,907 | ₩50,907 | -0.32% | 1.3천 |
|---|
| 2026.06.04 | ₩51,193 | ₩51,273 | ₩51,193 | ₩51,273 | +0.16% | 500 |
|---|
| 2026.06.03 | ₩51,166 | ₩51,260 | ₩51,153 | ₩51,193 | +0.05% | 2.1천 |
|---|
| 2026.06.02 | ₩51,273 | ₩51,300 | ₩51,220 | ₩51,253 | -0.04% | 8.2천 |
|---|
| 2026.06.01 | ₩50,886 | ₩51,260 | ₩50,886 | ₩51,260 | +0.74% | 2.4천 |
|---|
| 2026.05.29 | ₩51,166 | ₩51,233 | ₩51,166 | ₩51,200 | +0.07% | 1.5천 |
|---|
| 2026.05.28 | ₩51,113 | ₩51,166 | ₩51,113 | ₩51,166 | +0.10% | 100 |
|---|
| 2026.05.27 | ₩51,139 | ₩51,139 | ₩51,033 | ₩51,086 | -0.10% | 300 |
|---|
| 2026.05.26 | ₩51,033 | ₩51,073 | ₩51,033 | ₩51,073 | +0.08% | 400 |
|---|
| 2026.05.22 | ₩50,725 | ₩51,059 | ₩50,725 | ₩51,006 | +0.55% | 1.4천 |
|---|
| 2026.05.21 | ₩50,779 | ₩50,931 | ₩50,779 | ₩50,926 | +0.29% | 700 |
|---|
| 2026.05.20 | ₩50,805 | ₩50,886 | ₩50,805 | ₩50,886 | +0.16% | 8.3천 |
|---|
| 2026.05.19 | ₩50,672 | ₩50,752 | ₩50,672 | ₩50,752 | +0.16% | 1.2천 |
|---|
| 2026.05.18 | ₩50,725 | ₩50,859 | ₩50,672 | ₩50,845 | +0.24% | 5.1만 |
|---|
| 2026.05.15 | ₩50,819 | ₩50,819 | ₩50,752 | ₩50,799 | -0.04% | 7.5천 |
|---|
| 2026.05.14 | ₩50,832 | ₩50,899 | ₩50,832 | ₩50,899 | +0.13% | 8.6천 |
|---|
| 2026.05.13 | ₩50,845 | ₩50,845 | ₩50,792 | ₩50,845 | 0.00% | 700 |
|---|
| 2026.05.12 | ₩50,665 | ₩50,772 | ₩50,618 | ₩50,772 | +0.21% | 2.7만 |
|---|
| 2026.05.11 | ₩50,765 | ₩50,772 | ₩50,765 | ₩50,772 | +0.01% | 5.4만 |
|---|
| 2026.05.08 | ₩50,712 | ₩50,772 | ₩50,712 | ₩50,772 | +0.12% | 300 |
|---|
| 2026.05.07 | ₩50,712 | ₩50,712 | ₩50,699 | ₩50,712 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩50,672 | ₩50,699 | ₩50,618 | ₩50,699 | +0.05% | 800 |
|---|
| 2026.05.05 | ₩50,471 | ₩50,505 | ₩50,471 | ₩50,505 | +0.07% | 200 |
|---|
| 2026.05.04 | ₩50,525 | ₩50,525 | ₩50,365 | ₩50,365 | -0.32% | 1천 |
|---|
| 2026.05.01 | ₩50,258 | ₩50,578 | ₩50,258 | ₩50,498 | +0.48% | 4.6천 |
|---|
| 2026.04.30 | ₩50,345 | ₩50,418 | ₩50,345 | ₩50,418 | +0.15% | 400 |
|---|
| 2026.04.29 | ₩50,218 | ₩50,218 | ₩50,218 | ₩50,218 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩50,152 | ₩50,258 | ₩50,152 | ₩50,258 | +0.21% | 600 |
|---|
| 2026.04.27 | ₩50,259 | ₩50,318 | ₩50,259 | ₩50,318 | +0.12% | 300 |
|---|
| 2026.04.24 | ₩50,178 | ₩50,276 | ₩50,178 | ₩50,276 | +0.20% | 1.3천 |
|---|
| 2026.04.23 | ₩50,137 | ₩50,204 | ₩50,111 | ₩50,111 | -0.05% | 1.2천 |
|---|
| 2026.04.22 | ₩50,137 | ₩50,218 | ₩50,137 | ₩50,218 | +0.16% | 1.3천 |
|---|
| 2026.04.21 | ₩50,218 | ₩50,231 | ₩50,017 | ₩50,017 | -0.40% | 900 |
|---|
| 2026.04.20 | ₩50,124 | ₩50,124 | ₩50,084 | ₩50,124 | 0.00% | 800 |
|---|
| 2026.04.17 | ₩50,258 | ₩50,258 | ₩50,191 | ₩50,191 | -0.13% | 100 |
|---|
| 2026.04.16 | ₩49,897 | ₩49,984 | ₩49,897 | ₩49,984 | +0.17% | 2천 |
|---|
| 2026.04.15 | ₩49,864 | ₩49,937 | ₩49,864 | ₩49,937 | +0.15% | 2.2천 |
|---|
| 2026.04.14 | ₩49,770 | ₩49,844 | ₩49,737 | ₩49,811 | +0.08% | 1.1천 |
|---|
| 2026.04.13 | ₩49,469 | ₩49,616 | ₩49,469 | ₩49,616 | +0.30% | 1.1천 |
|---|
| 2026.04.10 | ₩49,389 | ₩49,523 | ₩49,336 | ₩49,383 | -0.01% | 4.5천 |
|---|
| 2026.04.09 | ₩49,216 | ₩49,456 | ₩49,216 | ₩49,376 | +0.33% | 2.7천 |
|---|
| 2026.04.08 | ₩49,242 | ₩49,242 | ₩49,109 | ₩49,212 | -0.06% | 2.8천 |
|---|
| 2026.04.07 | ₩48,613 | ₩48,613 | ₩48,613 | ₩48,613 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩48,446 | ₩48,621 | ₩48,446 | ₩48,574 | +0.26% | 1.2만 |
|---|
| 2026.04.02 | ₩48,494 | ₩48,513 | ₩48,494 | ₩48,513 | +0.04% | 200 |
|---|
| 2026.04.01 | ₩48,365 | ₩48,481 | ₩48,365 | ₩48,449 | +0.17% | 600 |
|---|
| 2026.03.31 | ₩47,866 | ₩48,314 | ₩47,840 | ₩48,260 | +0.82% | 2.8천 |
|---|
| 2026.03.30 | ₩47,572 | ₩47,572 | ₩47,385 | ₩47,480 | -0.19% | 900 |
|---|
| 2026.03.27 | ₩47,813 | ₩47,813 | ₩47,540 | ₩47,540 | -0.57% | 3.9천 |
|---|
| 2026.03.26 | ₩48,080 | ₩48,234 | ₩47,993 | ₩47,993 | -0.18% | 5.5천 |
|---|
| 2026.03.25 | ₩48,421 | ₩48,528 | ₩48,414 | ₩48,456 | +0.07% | 1.3천 |
|---|
| 2026.03.24 | ₩48,401 | ₩48,401 | ₩48,252 | ₩48,252 | -0.31% | 3.8천 |
|---|
| 2026.03.23 | ₩48,414 | ₩48,414 | ₩48,369 | ₩48,369 | -0.09% | 800 |
|---|
| 2026.03.20 | ₩48,160 | ₩48,160 | ₩48,025 | ₩48,025 | -0.28% | 7.5천 |
|---|
| 2026.03.19 | ₩48,334 | ₩48,508 | ₩48,334 | ₩48,429 | +0.20% | 900 |
|---|
| 2026.03.18 | ₩48,708 | ₩48,708 | ₩48,532 | ₩48,532 | -0.36% | 1.4천 |
|---|
| 2026.03.17 | ₩48,882 | ₩48,882 | ₩48,856 | ₩48,856 | -0.05% | 300 |
|---|
| 2026.03.16 | ₩48,534 | ₩48,815 | ₩48,534 | ₩48,768 | +0.48% | 2.9천 |
|---|
| 2026.03.13 | ₩48,548 | ₩48,548 | ₩48,468 | ₩48,468 | -0.17% | 1.2천 |
|---|
| 2026.03.12 | ₩48,621 | ₩48,621 | ₩48,574 | ₩48,574 | -0.10% | 700 |
|---|
| 2026.03.11 | ₩48,935 | ₩48,962 | ₩48,871 | ₩48,950 | +0.03% | 6.8천 |
|---|
| 2026.03.10 | ₩49,082 | ₩49,149 | ₩48,934 | ₩48,934 | -0.30% | 1.5천 |
|---|
| 2026.03.09 | ₩48,574 | ₩49,082 | ₩48,561 | ₩49,082 | +1.05% | 8.4천 |
|---|
| 2026.03.06 | ₩48,808 | ₩48,908 | ₩48,769 | ₩48,769 | -0.08% | 6.9천 |
|---|
| 2026.03.05 | ₩49,256 | ₩49,256 | ₩49,042 | ₩49,042 | -0.43% | 900 |
|---|
| 2026.03.04 | ₩49,242 | ₩49,349 | ₩49,242 | ₩49,282 | +0.08% | 1.4천 |
|---|
| 2026.03.03 | ₩48,748 | ₩49,162 | ₩48,748 | ₩49,075 | +0.67% | 1천 |
|---|
| 2026.03.02 | ₩49,282 | ₩49,316 | ₩49,256 | ₩49,288 | +0.01% | 3.5천 |
|---|
| 2026.02.27 | ₩49,202 | ₩49,292 | ₩49,136 | ₩49,292 | +0.18% | 6.3천 |
|---|
| 2026.02.26 | ₩49,349 | ₩49,389 | ₩49,242 | ₩49,369 | +0.04% | 2.6천 |
|---|
| 2026.02.25 | ₩49,456 | ₩49,536 | ₩49,363 | ₩49,483 | +0.05% | 3.7천 |
|---|
| 2026.02.24 | ₩49,296 | ₩49,347 | ₩49,256 | ₩49,316 | +0.04% | 4.6천 |
|---|
| 2026.02.23 | ₩49,229 | ₩49,229 | ₩49,069 | ₩49,069 | -0.33% | 9.5천 |
|---|
| 2026.02.20 | ₩49,296 | ₩49,436 | ₩49,229 | ₩49,340 | +0.09% | 2.9천 |
|---|
| 2026.02.19 | ₩49,196 | ₩49,256 | ₩49,122 | ₩49,189 | -0.01% | 1.5만 |
|---|
| 2026.02.18 | ₩49,336 | ₩49,363 | ₩49,149 | ₩49,277 | -0.12% | 5.7천 |
|---|
| 2026.02.17 | ₩49,102 | ₩49,229 | ₩48,948 | ₩49,136 | +0.07% | 5.7천 |
|---|
| 2026.02.13 | ₩49,216 | ₩49,242 | ₩49,015 | ₩49,015 | -0.41% | 6.3천 |
|---|
| 2026.02.12 | ₩49,469 | ₩49,469 | ₩49,062 | ₩49,081 | -0.79% | 6.2천 |
|---|
| 2026.02.11 | ₩49,376 | ₩49,456 | ₩49,329 | ₩49,456 | +0.16% | 2.4천 |
|---|
| 2026.02.10 | ₩49,550 | ₩49,550 | ₩49,395 | ₩49,395 | -0.31% | 4.7천 |
|---|
| 2026.02.09 | ₩49,469 | ₩49,496 | ₩49,464 | ₩49,464 | -0.01% | 2.2천 |
|---|
| 2026.02.06 | ₩49,256 | ₩49,375 | ₩49,242 | ₩49,375 | +0.24% | 7.6천 |
|---|
| 2026.02.05 | ₩48,922 | ₩49,042 | ₩48,922 | ₩48,928 | +0.01% | 3.6천 |
|---|
| 2026.02.04 | ₩49,336 | ₩49,363 | ₩49,102 | ₩49,185 | -0.31% | 7.6만 |
|---|
| 2026.02.03 | ₩49,403 | ₩49,403 | ₩49,176 | ₩49,216 | -0.38% | 5.6천 |
|---|
| 2026.02.02 | ₩49,323 | ₩49,550 | ₩49,323 | ₩49,456 | +0.27% | 2.4만 |
|---|
| 2026.01.30 | ₩49,376 | ₩49,376 | ₩49,229 | ₩49,348 | -0.06% | 7.3만 |
|---|
| 2026.01.29 | ₩49,282 | ₩49,349 | ₩49,115 | ₩49,336 | +0.11% | 1.6만 |
|---|
| 2026.01.28 | ₩49,416 | ₩49,483 | ₩49,323 | ₩49,421 | +0.01% | 9.2천 |
|---|
| 2026.01.27 | ₩49,483 | ₩49,483 | ₩49,403 | ₩49,416 | -0.13% | 3.8천 |
|---|
| 2026.01.26 | ₩49,403 | ₩49,443 | ₩49,357 | ₩49,359 | -0.09% | 1.4만 |
|---|
| 2026.01.23 | ₩49,269 | ₩49,336 | ₩49,269 | ₩49,269 | 0.00% | 5.3천 |
|---|
| 2026.01.22 | ₩49,296 | ₩49,329 | ₩49,270 | ₩49,296 | 0.00% | 3.1천 |
|---|
| 2026.01.21 | ₩49,149 | ₩49,262 | ₩48,883 | ₩49,149 | 0.00% | 1.4만 |
|---|
| 2026.01.20 | ₩49,109 | ₩49,109 | ₩48,788 | ₩48,922 | -0.38% | 6.6만 |
|---|
| 2026.01.16 | ₩49,349 | ₩49,388 | ₩49,242 | ₩49,316 | -0.07% | 27.1만 |
|---|
| 2026.01.15 | ₩49,218 | ₩49,302 | ₩49,217 | ₩49,302 | +0.17% | 1.7천 |
|---|
| 2026.01.14 | ₩49,289 | ₩49,363 | ₩49,288 | ₩49,288 | -0.00% | 2.2천 |
|---|
| 2026.01.13 | ₩49,216 | ₩49,343 | ₩49,216 | ₩49,282 | +0.14% | 1.6천 |
|---|
| 2026.01.12 | ₩49,270 | ₩49,349 | ₩49,270 | ₩49,276 | +0.01% | 4.3천 |
|---|
| 2026.01.09 | ₩49,190 | ₩49,276 | ₩49,190 | ₩49,276 | +0.17% | 2.5천 |
|---|
| 2026.01.08 | ₩49,115 | ₩49,262 | ₩49,115 | ₩49,262 | +0.30% | 1.6천 |
|---|
| 2026.01.07 | ₩49,256 | ₩49,256 | ₩49,256 | ₩49,256 | 0.00% | 3.2천 |
|---|
| 2026.01.06 | ₩49,216 | ₩49,249 | ₩49,189 | ₩49,242 | +0.05% | 1.6천 |
|---|
| 2026.01.05 | ₩49,242 | ₩49,248 | ₩49,196 | ₩49,248 | +0.01% | 900 |
|---|
| 2026.01.02 | ₩49,229 | ₩49,269 | ₩49,182 | ₩49,229 | 0.00% | 800 |
|---|
| 2025.12.31 | ₩49,224 | ₩49,224 | ₩49,149 | ₩49,209 | -0.03% | 8.5천 |
|---|
| 2025.12.30 | ₩49,149 | ₩49,196 | ₩49,122 | ₩49,149 | 0.00% | 8천 |
|---|
| 2025.12.29 | ₩49,173 | ₩49,189 | ₩49,123 | ₩49,189 | +0.03% | 2.6천 |
|---|
| 2025.12.26 | ₩49,169 | ₩49,169 | ₩49,169 | ₩49,169 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩49,070 | ₩49,226 | ₩49,070 | ₩49,176 | +0.22% | 15.2만 |
|---|
| 2025.12.23 | ₩49,122 | ₩49,142 | ₩49,055 | ₩49,142 | +0.04% | 20.4만 |
|---|
| 2025.12.22 | ₩49,122 | ₩49,122 | ₩49,102 | ₩49,115 | -0.01% | 2.6천 |
|---|
| 2025.12.19 | ₩49,055 | ₩49,073 | ₩49,055 | ₩49,055 | 0.00% | 1.2천 |
|---|
| 2025.12.18 | ₩49,015 | ₩49,042 | ₩48,989 | ₩49,002 | -0.03% | 2.2천 |
|---|
| 2025.12.17 | ₩48,975 | ₩48,975 | ₩48,935 | ₩48,935 | -0.08% | 1천 |
|---|
| 2025.12.16 | ₩48,962 | ₩48,982 | ₩48,910 | ₩48,962 | 0.00% | 2.7천 |
|---|
| 2025.12.15 | ₩48,962 | ₩48,989 | ₩48,962 | ₩48,962 | 0.00% | 900 |
|---|
| 2025.12.12 | ₩48,989 | ₩48,989 | ₩48,928 | ₩48,948 | -0.08% | 3.4천 |
|---|
| 2025.12.11 | ₩48,935 | ₩49,009 | ₩48,935 | ₩48,973 | +0.08% | 7.5천 |
|---|
| 2025.12.10 | ₩48,895 | ₩48,960 | ₩48,868 | ₩48,960 | +0.13% | 3.9천 |
|---|
| 2025.12.09 | ₩48,882 | ₩48,915 | ₩48,882 | ₩48,911 | +0.06% | 2.6천 |
|---|
| 2025.12.08 | ₩48,895 | ₩48,916 | ₩48,828 | ₩48,892 | -0.01% | 2.4천 |
|---|
| 2025.12.05 | ₩48,883 | ₩48,935 | ₩48,843 | ₩48,894 | +0.02% | 2.7천 |
|---|
| 2025.12.04 | ₩48,828 | ₩48,874 | ₩48,815 | ₩48,874 | +0.09% | 2천 |
|---|
| 2025.12.03 | ₩48,848 | ₩48,854 | ₩48,802 | ₩48,848 | 0.00% | 6.5천 |
|---|
| 2025.12.02 | ₩48,788 | ₩48,836 | ₩48,775 | ₩48,811 | +0.05% | 2.9천 |
|---|
| 2025.12.01 | ₩48,780 | ₩48,802 | ₩48,748 | ₩48,772 | -0.02% | 1.1만 |
|---|
| 2025.11.28 | ₩48,713 | ₩48,788 | ₩48,713 | ₩48,788 | +0.15% | 700 |
|---|
| 2025.11.26 | ₩48,695 | ₩48,735 | ₩48,695 | ₩48,727 | +0.07% | 2.1천 |
|---|
| 2025.11.25 | ₩48,494 | ₩48,648 | ₩48,494 | ₩48,648 | +0.32% | 2.3천 |
|---|
| 2025.11.24 | ₩48,454 | ₩48,538 | ₩48,454 | ₩48,538 | +0.17% | 1.3천 |
|---|
| 2025.11.21 | ₩48,281 | ₩48,347 | ₩48,281 | ₩48,301 | +0.04% | 900 |
|---|
| 2025.11.20 | ₩48,387 | ₩48,537 | ₩48,138 | ₩48,138 | -0.52% | 2.1천 |
|---|
| 2025.11.19 | ₩48,361 | ₩48,394 | ₩48,297 | ₩48,331 | -0.06% | 6.7천 |
|---|
| 2025.11.18 | ₩48,287 | ₩48,314 | ₩48,282 | ₩48,282 | -0.01% | 1.1천 |
|---|
| 2025.11.17 | ₩48,414 | ₩48,481 | ₩48,295 | ₩48,347 | -0.14% | 8.6천 |
|---|
| 2025.11.14 | ₩48,514 | ₩48,514 | ₩48,492 | ₩48,492 | -0.05% | 200 |
|---|
| 2025.11.13 | ₩48,614 | ₩48,614 | ₩48,374 | ₩48,439 | -0.36% | 5.6천 |
|---|
| 2025.11.12 | ₩48,574 | ₩48,610 | ₩48,561 | ₩48,610 | +0.07% | 5천 |
|---|
| 2025.11.11 | ₩48,614 | ₩48,614 | ₩48,601 | ₩48,601 | -0.03% | 900 |
|---|
| 2025.11.10 | ₩48,521 | ₩48,534 | ₩48,508 | ₩48,534 | +0.03% | 2.4천 |
|---|
| 2025.11.07 | ₩48,321 | ₩48,417 | ₩48,281 | ₩48,417 | +0.20% | 4천 |
|---|
| 2025.11.06 | ₩48,427 | ₩48,427 | ₩48,386 | ₩48,387 | -0.08% | 3.2천 |
|---|
| 2025.11.05 | ₩48,387 | ₩48,508 | ₩48,387 | ₩48,473 | +0.18% | 4.8천 |
|---|
| 2025.11.04 | ₩48,387 | ₩48,441 | ₩48,374 | ₩48,403 | +0.03% | 1.7만 |
|---|
| 2025.11.03 | ₩48,454 | ₩48,481 | ₩48,454 | ₩48,468 | +0.03% | 1.9만 |
|---|
| 2025.10.31 | ₩48,481 | ₩48,508 | ₩48,427 | ₩48,474 | -0.01% | 3.4천 |
|---|
| 2025.10.30 | ₩48,441 | ₩48,508 | ₩48,439 | ₩48,439 | -0.00% | 2.2천 |
|---|
| 2025.10.29 | ₩48,494 | ₩48,533 | ₩48,454 | ₩48,460 | -0.07% | 2.7천 |
|---|
| 2025.10.28 | ₩48,521 | ₩48,521 | ₩48,481 | ₩48,494 | -0.06% | 4.7천 |
|---|
| 2025.10.27 | ₩48,517 | ₩48,534 | ₩48,468 | ₩48,481 | -0.07% | 7.4천 |
|---|
| 2025.10.24 | ₩48,458 | ₩48,458 | ₩48,414 | ₩48,437 | -0.04% | 3.3천 |
|---|
| 2025.10.23 | ₩48,334 | ₩48,426 | ₩48,285 | ₩48,349 | +0.03% | 1.5천 |
|---|
| 2025.10.22 | ₩48,361 | ₩48,365 | ₩48,207 | ₩48,275 | -0.18% | 2.5천 |
|---|
| 2025.10.21 | ₩48,365 | ₩48,365 | ₩48,338 | ₩48,338 | -0.06% | 500 |
|---|
| 2025.10.20 | ₩48,285 | ₩48,309 | ₩48,267 | ₩48,309 | +0.05% | 5.7천 |
|---|
| 2025.10.17 | ₩47,987 | ₩48,144 | ₩47,987 | ₩48,144 | +0.33% | 1.3천 |
|---|
| 2025.10.16 | ₩48,227 | ₩48,227 | ₩48,001 | ₩48,001 | -0.47% | 800 |
|---|
| 2025.10.15 | ₩48,195 | ₩48,195 | ₩48,000 | ₩48,112 | -0.17% | 1.7천 |
|---|
| 2025.10.14 | ₩48,000 | ₩48,147 | ₩48,000 | ₩48,067 | +0.14% | 3천 |
|---|
| 2025.10.13 | ₩48,107 | ₩48,160 | ₩48,080 | ₩48,147 | +0.08% | 2.8천 |
|---|
| 2025.10.10 | ₩48,267 | ₩48,267 | ₩47,924 | ₩47,924 | -0.71% | 2.3만 |
|---|