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 | ₩52,688 | ₩52,830 | ₩52,688 | ₩52,767 | +0.15% | 6.2천 |
| 2026.10.08 | ₩52,684 | ₩52,724 | ₩52,657 | ₩52,691 | +0.01% | 5.6천 |
| 2026.10.07 | ₩52,737 | ₩52,777 | ₩52,631 | ₩52,733 | -0.01% | 5.9천 |
| 2026.10.06 | ₩52,737 | ₩52,787 | ₩52,737 | ₩52,737 | 0.00% | 900 |
| 2026.10.05 | ₩52,683 | ₩52,683 | ₩52,644 | ₩52,677 | -0.01% | 3.5천 |
| 2026.10.02 | ₩52,524 | ₩52,631 | ₩52,524 | ₩52,600 | +0.14% | 2천 |
| 2026.10.01 | ₩52,437 | ₩52,524 | ₩52,430 | ₩52,470 | +0.06% | 5.4천 |
| 2026.09.30 | ₩52,557 | ₩52,557 | ₩52,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,489 |
| -0.13% |
| 1.9천 |
| 2026.09.29 | ₩52,464 | ₩52,550 | ₩52,464 | ₩52,490 | +0.05% | 2.2만 |
|---|
| 2026.09.28 | ₩52,577 | ₩52,577 | ₩52,470 | ₩52,490 | -0.17% | 4.3천 |
|---|
| 2026.09.25 | ₩52,490 | ₩52,550 | ₩52,490 | ₩52,550 | +0.11% | 400 |
|---|
| 2026.09.24 | ₩52,437 | ₩52,484 | ₩52,417 | ₩52,464 | +0.05% | 1.1만 |
|---|
| 2026.09.23 | ₩52,504 | ₩52,590 | ₩52,444 | ₩52,590 | +0.17% | 62.7만 |
|---|
| 2026.09.22 | ₩52,590 | ₩52,604 | ₩52,470 | ₩52,590 | 0.00% | 28.2만 |
|---|
| 2026.09.21 | ₩52,430 | ₩52,504 | ₩52,430 | ₩52,504 | +0.14% | 9.6천 |
|---|
| 2026.09.18 | ₩52,310 | ₩52,330 | ₩52,310 | ₩52,330 | +0.04% | 2.1천 |
|---|
| 2026.09.17 | ₩52,136 | ₩52,303 | ₩52,136 | ₩52,303 | +0.32% | 1.7천 |
|---|
| 2026.09.16 | ₩52,230 | ₩52,230 | ₩52,136 | ₩52,136 | -0.18% | 2.7천 |
|---|
| 2026.09.15 | ₩52,150 | ₩52,183 | ₩52,136 | ₩52,183 | +0.06% | 800 |
|---|
| 2026.09.14 | ₩52,176 | ₩52,270 | ₩52,163 | ₩52,263 | +0.17% | 2.4천 |
|---|
| 2026.09.11 | ₩52,256 | ₩52,283 | ₩52,256 | ₩52,283 | +0.05% | 100 |
|---|
| 2026.09.10 | ₩52,176 | ₩52,176 | ₩52,150 | ₩52,150 | -0.05% | 900 |
|---|
| 2026.09.09 | ₩52,216 | ₩52,236 | ₩52,216 | ₩52,236 | +0.04% | 900 |
|---|
| 2026.09.08 | ₩52,270 | ₩52,310 | ₩52,270 | ₩52,310 | +0.08% | 1.5천 |
|---|
| 2026.09.04 | ₩52,363 | ₩52,363 | ₩52,363 | ₩52,363 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩52,303 | ₩52,363 | ₩52,303 | ₩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 | ₩52,163 | ₩52,163 | -0.10% | 600 |
|---|
| 2026.08.31 | ₩52,216 | ₩52,250 | ₩52,216 | ₩52,250 | +0.06% | 700 |
|---|
| 2026.08.28 | ₩52,190 | ₩52,263 | ₩52,190 | ₩52,263 | +0.14% | 600 |
|---|
| 2026.08.27 | ₩52,216 | ₩52,270 | ₩52,216 | ₩52,270 | +0.10% | 100 |
|---|
| 2026.08.26 | ₩52,136 | ₩52,170 | ₩52,136 | ₩52,170 | +0.06% | 300 |
|---|
| 2026.08.25 | ₩52,136 | ₩52,216 | ₩52,083 | ₩52,083 | -0.10% | 3.8천 |
|---|
| 2026.08.24 | ₩52,150 | ₩52,150 | ₩52,110 | ₩52,110 | -0.08% | 400 |
|---|
| 2026.08.21 | ₩52,130 | ₩52,143 | ₩52,110 | ₩52,143 | +0.03% | 300 |
|---|
| 2026.08.20 | ₩52,064 | ₩52,064 | ₩52,064 | ₩52,064 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩52,123 | ₩52,123 | ₩52,123 | ₩52,123 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩52,136 | ₩52,150 | ₩52,083 | ₩52,083 | -0.10% | 1.4천 |
|---|
| 2026.08.17 | ₩52,116 | ₩52,156 | ₩52,098 | ₩52,128 | +0.02% | 3.6천 |
|---|
| 2026.08.14 | ₩52,176 | ₩52,176 | ₩52,163 | ₩52,176 | 0.00% | 2.3천 |
|---|
| 2026.08.13 | ₩52,156 | ₩52,156 | ₩52,123 | ₩52,156 | 0.00% | 4천 |
|---|
| 2026.08.12 | ₩52,083 | ₩52,096 | ₩52,083 | ₩52,096 | +0.03% | 500 |
|---|
| 2026.08.11 | ₩52,029 | ₩52,036 | ₩52,016 | ₩52,036 | +0.01% | 1.7천 |
|---|
| 2026.08.10 | ₩52,123 | ₩52,150 | ₩52,029 | ₩52,029 | -0.18% | 4.5천 |
|---|
| 2026.08.07 | ₩52,043 | ₩52,043 | ₩52,043 | ₩52,043 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩51,963 | ₩52,029 | ₩51,963 | ₩51,977 | +0.03% | 5.2만 |
|---|
| 2026.08.05 | ₩51,909 | ₩51,996 | ₩51,909 | ₩51,995 | +0.16% | 700 |
|---|
| 2026.08.04 | ₩51,882 | ₩51,997 | ₩51,882 | ₩51,997 | +0.22% | 1.1천 |
|---|
| 2026.08.03 | ₩51,776 | ₩51,829 | ₩51,749 | ₩51,829 | +0.10% | 300 |
|---|
| 2026.07.31 | ₩51,629 | ₩51,665 | ₩51,629 | ₩51,665 | +0.07% | 400 |
|---|
| 2026.07.30 | ₩51,415 | ₩51,522 | ₩51,415 | ₩51,522 | +0.21% | 1.3천 |
|---|
| 2026.07.29 | ₩51,362 | ₩51,362 | ₩51,248 | ₩51,248 | -0.22% | 500 |
|---|
| 2026.07.28 | ₩51,455 | ₩51,508 | ₩51,455 | ₩51,488 | +0.06% | 500 |
|---|
| 2026.07.27 | ₩51,335 | ₩51,395 | ₩51,335 | ₩51,395 | +0.12% | 200 |
|---|
| 2026.07.24 | ₩51,428 | ₩51,428 | ₩51,375 | ₩51,375 | -0.10% | 100 |
|---|
| 2026.07.23 | ₩51,321 | ₩51,328 | ₩51,301 | ₩51,315 | -0.01% | 1.3천 |
|---|
| 2026.07.22 | ₩51,515 | ₩51,515 | ₩51,515 | ₩51,515 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩51,535 | ₩51,535 | ₩51,535 | ₩51,535 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩51,402 | ₩51,402 | ₩51,402 | ₩51,402 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩51,442 | ₩51,442 | ₩51,402 | ₩51,402 | -0.08% | 100 |
|---|
| 2026.07.16 | ₩51,495 | ₩51,562 | ₩51,495 | ₩51,510 | +0.03% | 1.3천 |
|---|
| 2026.07.15 | ₩51,562 | ₩51,602 | ₩51,562 | ₩51,602 | +0.08% | 300 |
|---|
| 2026.07.14 | ₩51,508 | ₩51,589 | ₩51,495 | ₩51,589 | +0.16% | 2.5천 |
|---|
| 2026.07.13 | ₩51,468 | ₩51,468 | ₩51,468 | ₩51,468 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩51,508 | ₩51,602 | ₩51,502 | ₩51,549 | +0.08% | 2.1천 |
|---|
| 2026.07.09 | ₩51,442 | ₩51,502 | ₩51,442 | ₩51,502 | +0.12% | 100 |
|---|
| 2026.07.08 | ₩51,228 | ₩51,375 | ₩51,228 | ₩51,375 | +0.29% | 800 |
|---|
| 2026.07.07 | ₩51,442 | ₩51,442 | ₩51,321 | ₩51,395 | -0.09% | 1.5천 |
|---|
| 2026.07.06 | ₩51,375 | ₩51,442 | ₩51,375 | ₩51,442 | +0.13% | 900 |
|---|
| 2026.07.02 | ₩51,295 | ₩51,295 | ₩51,268 | ₩51,283 | -0.02% | 600 |
|---|
| 2026.07.01 | ₩51,295 | ₩51,308 | ₩51,281 | ₩51,308 | +0.03% | 300 |
|---|
| 2026.06.30 | ₩51,215 | ₩51,301 | ₩51,215 | ₩51,301 | +0.17% | 6.7천 |
|---|
| 2026.06.29 | ₩51,121 | ₩51,203 | ₩51,108 | ₩51,203 | +0.16% | 300 |
|---|
| 2026.06.26 | ₩50,987 | ₩51,049 | ₩50,987 | ₩51,049 | +0.12% | 1.1천 |
|---|
| 2026.06.25 | ₩51,056 | ₩51,056 | ₩50,947 | ₩51,020 | -0.07% | 2.7천 |
|---|
| 2026.06.24 | ₩50,867 | ₩50,989 | ₩50,867 | ₩50,989 | +0.24% | 800 |
|---|
| 2026.06.23 | ₩51,001 | ₩51,008 | ₩50,961 | ₩51,008 | +0.01% | 500 |
|---|
| 2026.06.22 | ₩51,188 | ₩51,195 | ₩51,148 | ₩51,195 | +0.01% | 600 |
|---|
| 2026.06.18 | ₩51,188 | ₩51,223 | ₩51,174 | ₩51,223 | +0.07% | 500 |
|---|
| 2026.06.17 | ₩51,241 | ₩51,241 | ₩51,061 | ₩51,061 | -0.35% | 800 |
|---|
| 2026.06.16 | ₩51,335 | ₩51,335 | ₩51,241 | ₩51,287 | -0.09% | 2.5천 |
|---|
| 2026.06.15 | ₩51,255 | ₩51,348 | ₩51,255 | ₩51,295 | +0.08% | 1.5천 |
|---|
| 2026.06.12 | ₩50,934 | ₩51,048 | ₩50,934 | ₩51,041 | +0.21% | 1.6천 |
|---|
| 2026.06.11 | ₩50,680 | ₩50,943 | ₩50,627 | ₩50,943 | +0.52% | 3.2천 |
|---|
| 2026.06.10 | ₩50,881 | ₩50,881 | ₩50,679 | ₩50,679 | -0.40% | 2.8천 |
|---|
| 2026.06.09 | ₩50,694 | ₩50,881 | ₩50,694 | ₩50,881 | +0.37% | 1.3천 |
|---|
| 2026.06.08 | ₩50,974 | ₩50,974 | ₩50,961 | ₩50,974 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩51,068 | ₩51,068 | ₩50,902 | ₩50,902 | -0.32% | 1.3천 |
|---|
| 2026.06.04 | ₩51,188 | ₩51,268 | ₩51,188 | ₩51,268 | +0.16% | 500 |
|---|
| 2026.06.03 | ₩51,161 | ₩51,255 | ₩51,148 | ₩51,188 | +0.05% | 2.1천 |
|---|
| 2026.06.02 | ₩51,268 | ₩51,295 | ₩51,215 | ₩51,248 | -0.04% | 8.2천 |
|---|
| 2026.06.01 | ₩50,881 | ₩51,255 | ₩50,881 | ₩51,255 | +0.74% | 2.4천 |
|---|
| 2026.05.29 | ₩51,161 | ₩51,228 | ₩51,161 | ₩51,195 | +0.07% | 1.5천 |
|---|
| 2026.05.28 | ₩51,108 | ₩51,161 | ₩51,108 | ₩51,161 | +0.10% | 100 |
|---|
| 2026.05.27 | ₩51,134 | ₩51,134 | ₩51,028 | ₩51,081 | -0.10% | 300 |
|---|
| 2026.05.26 | ₩51,028 | ₩51,068 | ₩51,028 | ₩51,068 | +0.08% | 400 |
|---|
| 2026.05.22 | ₩50,720 | ₩51,054 | ₩50,720 | ₩51,001 | +0.55% | 1.4천 |
|---|
| 2026.05.21 | ₩50,774 | ₩50,926 | ₩50,774 | ₩50,921 | +0.29% | 700 |
|---|
| 2026.05.20 | ₩50,800 | ₩50,881 | ₩50,800 | ₩50,881 | +0.16% | 8.3천 |
|---|
| 2026.05.19 | ₩50,667 | ₩50,747 | ₩50,667 | ₩50,747 | +0.16% | 1.2천 |
|---|
| 2026.05.18 | ₩50,720 | ₩50,854 | ₩50,667 | ₩50,841 | +0.24% | 5.1만 |
|---|
| 2026.05.15 | ₩50,814 | ₩50,814 | ₩50,747 | ₩50,794 | -0.04% | 7.5천 |
|---|
| 2026.05.14 | ₩50,827 | ₩50,894 | ₩50,827 | ₩50,894 | +0.13% | 8.6천 |
|---|
| 2026.05.13 | ₩50,841 | ₩50,841 | ₩50,787 | ₩50,841 | 0.00% | 700 |
|---|
| 2026.05.12 | ₩50,660 | ₩50,767 | ₩50,613 | ₩50,767 | +0.21% | 2.7만 |
|---|
| 2026.05.11 | ₩50,760 | ₩50,767 | ₩50,760 | ₩50,767 | +0.01% | 5.4만 |
|---|
| 2026.05.08 | ₩50,707 | ₩50,767 | ₩50,707 | ₩50,767 | +0.12% | 300 |
|---|
| 2026.05.07 | ₩50,707 | ₩50,707 | ₩50,694 | ₩50,707 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩50,667 | ₩50,694 | ₩50,613 | ₩50,694 | +0.05% | 800 |
|---|
| 2026.05.05 | ₩50,467 | ₩50,500 | ₩50,467 | ₩50,500 | +0.07% | 200 |
|---|
| 2026.05.04 | ₩50,520 | ₩50,520 | ₩50,360 | ₩50,360 | -0.32% | 1천 |
|---|
| 2026.05.01 | ₩50,253 | ₩50,573 | ₩50,253 | ₩50,493 | +0.48% | 4.6천 |
|---|
| 2026.04.30 | ₩50,340 | ₩50,413 | ₩50,340 | ₩50,413 | +0.15% | 400 |
|---|
| 2026.04.29 | ₩50,213 | ₩50,213 | ₩50,213 | ₩50,213 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩50,147 | ₩50,253 | ₩50,147 | ₩50,253 | +0.21% | 600 |
|---|
| 2026.04.27 | ₩50,254 | ₩50,313 | ₩50,254 | ₩50,313 | +0.12% | 300 |
|---|
| 2026.04.24 | ₩50,173 | ₩50,271 | ₩50,173 | ₩50,271 | +0.20% | 1.3천 |
|---|
| 2026.04.23 | ₩50,133 | ₩50,199 | ₩50,106 | ₩50,106 | -0.05% | 1.2천 |
|---|
| 2026.04.22 | ₩50,133 | ₩50,213 | ₩50,133 | ₩50,213 | +0.16% | 1.3천 |
|---|
| 2026.04.21 | ₩50,213 | ₩50,226 | ₩50,012 | ₩50,012 | -0.40% | 900 |
|---|
| 2026.04.20 | ₩50,119 | ₩50,119 | ₩50,079 | ₩50,119 | 0.00% | 800 |
|---|
| 2026.04.17 | ₩50,253 | ₩50,253 | ₩50,186 | ₩50,186 | -0.13% | 100 |
|---|
| 2026.04.16 | ₩49,892 | ₩49,979 | ₩49,892 | ₩49,979 | +0.17% | 2천 |
|---|
| 2026.04.15 | ₩49,859 | ₩49,932 | ₩49,859 | ₩49,932 | +0.15% | 2.2천 |
|---|
| 2026.04.14 | ₩49,765 | ₩49,839 | ₩49,732 | ₩49,807 | +0.08% | 1.1천 |
|---|
| 2026.04.13 | ₩49,465 | ₩49,612 | ₩49,465 | ₩49,612 | +0.30% | 1.1천 |
|---|
| 2026.04.10 | ₩49,385 | ₩49,518 | ₩49,331 | ₩49,378 | -0.01% | 4.5천 |
|---|
| 2026.04.09 | ₩49,211 | ₩49,451 | ₩49,211 | ₩49,371 | +0.33% | 2.7천 |
|---|
| 2026.04.08 | ₩49,238 | ₩49,238 | ₩49,104 | ₩49,207 | -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 | ₩48,570 | +0.26% | 1.2만 |
|---|
| 2026.04.02 | ₩48,490 | ₩48,508 | ₩48,490 | ₩48,508 | +0.04% | 200 |
|---|
| 2026.04.01 | ₩48,360 | ₩48,476 | ₩48,360 | ₩48,444 | +0.17% | 600 |
|---|
| 2026.03.31 | ₩47,862 | ₩48,309 | ₩47,835 | ₩48,256 | +0.82% | 2.8천 |
|---|
| 2026.03.30 | ₩47,568 | ₩47,568 | ₩47,381 | ₩47,476 | -0.19% | 900 |
|---|
| 2026.03.27 | ₩47,808 | ₩47,808 | ₩47,536 | ₩47,536 | -0.57% | 3.9천 |
|---|
| 2026.03.26 | ₩48,075 | ₩48,229 | ₩47,989 | ₩47,989 | -0.18% | 5.5천 |
|---|
| 2026.03.25 | ₩48,416 | ₩48,523 | ₩48,409 | ₩48,451 | +0.07% | 1.3천 |
|---|
| 2026.03.24 | ₩48,396 | ₩48,396 | ₩48,248 | ₩48,248 | -0.31% | 3.8천 |
|---|
| 2026.03.23 | ₩48,409 | ₩48,409 | ₩48,364 | ₩48,364 | -0.09% | 800 |
|---|
| 2026.03.20 | ₩48,156 | ₩48,156 | ₩48,021 | ₩48,021 | -0.28% | 7.5천 |
|---|
| 2026.03.19 | ₩48,329 | ₩48,503 | ₩48,329 | ₩48,424 | +0.20% | 900 |
|---|
| 2026.03.18 | ₩48,703 | ₩48,703 | ₩48,527 | ₩48,527 | -0.36% | 1.4천 |
|---|
| 2026.03.17 | ₩48,877 | ₩48,877 | ₩48,852 | ₩48,852 | -0.05% | 300 |
|---|
| 2026.03.16 | ₩48,530 | ₩48,810 | ₩48,530 | ₩48,763 | +0.48% | 2.9천 |
|---|
| 2026.03.13 | ₩48,543 | ₩48,543 | ₩48,463 | ₩48,463 | -0.17% | 1.2천 |
|---|
| 2026.03.12 | ₩48,616 | ₩48,616 | ₩48,570 | ₩48,570 | -0.10% | 700 |
|---|
| 2026.03.11 | ₩48,930 | ₩48,957 | ₩48,866 | ₩48,945 | +0.03% | 6.8천 |
|---|
| 2026.03.10 | ₩49,077 | ₩49,144 | ₩48,929 | ₩48,929 | -0.30% | 1.5천 |
|---|
| 2026.03.09 | ₩48,570 | ₩49,077 | ₩48,556 | ₩49,077 | +1.05% | 8.4천 |
|---|
| 2026.03.06 | ₩48,803 | ₩48,904 | ₩48,765 | ₩48,765 | -0.08% | 6.9천 |
|---|
| 2026.03.05 | ₩49,251 | ₩49,251 | ₩49,037 | ₩49,037 | -0.43% | 900 |
|---|
| 2026.03.04 | ₩49,238 | ₩49,344 | ₩49,238 | ₩49,278 | +0.08% | 1.4천 |
|---|
| 2026.03.03 | ₩48,743 | ₩49,157 | ₩48,743 | ₩49,071 | +0.67% | 1천 |
|---|
| 2026.03.02 | ₩49,278 | ₩49,311 | ₩49,251 | ₩49,283 | +0.01% | 3.5천 |
|---|
| 2026.02.27 | ₩49,198 | ₩49,287 | ₩49,131 | ₩49,287 | +0.18% | 6.3천 |
|---|
| 2026.02.26 | ₩49,344 | ₩49,385 | ₩49,238 | ₩49,364 | +0.04% | 2.6천 |
|---|
| 2026.02.25 | ₩49,451 | ₩49,531 | ₩49,358 | ₩49,478 | +0.05% | 3.7천 |
|---|
| 2026.02.24 | ₩49,291 | ₩49,342 | ₩49,251 | ₩49,311 | +0.04% | 4.6천 |
|---|
| 2026.02.23 | ₩49,224 | ₩49,224 | ₩49,064 | ₩49,064 | -0.33% | 9.5천 |
|---|
| 2026.02.20 | ₩49,291 | ₩49,431 | ₩49,224 | ₩49,335 | +0.09% | 2.9천 |
|---|
| 2026.02.19 | ₩49,191 | ₩49,251 | ₩49,117 | ₩49,184 | -0.01% | 1.5만 |
|---|
| 2026.02.18 | ₩49,331 | ₩49,358 | ₩49,144 | ₩49,272 | -0.12% | 5.7천 |
|---|
| 2026.02.17 | ₩49,097 | ₩49,224 | ₩48,944 | ₩49,131 | +0.07% | 5.7천 |
|---|
| 2026.02.13 | ₩49,211 | ₩49,238 | ₩49,011 | ₩49,011 | -0.41% | 6.3천 |
|---|
| 2026.02.12 | ₩49,465 | ₩49,465 | ₩49,057 | ₩49,076 | -0.79% | 6.2천 |
|---|
| 2026.02.11 | ₩49,371 | ₩49,451 | ₩49,324 | ₩49,451 | +0.16% | 2.4천 |
|---|
| 2026.02.10 | ₩49,545 | ₩49,545 | ₩49,390 | ₩49,390 | -0.31% | 4.7천 |
|---|
| 2026.02.09 | ₩49,465 | ₩49,491 | ₩49,459 | ₩49,459 | -0.01% | 2.2천 |
|---|
| 2026.02.06 | ₩49,251 | ₩49,370 | ₩49,238 | ₩49,370 | +0.24% | 7.6천 |
|---|
| 2026.02.05 | ₩48,917 | ₩49,037 | ₩48,917 | ₩48,924 | +0.01% | 3.6천 |
|---|
| 2026.02.04 | ₩49,331 | ₩49,358 | ₩49,097 | ₩49,180 | -0.31% | 7.6만 |
|---|
| 2026.02.03 | ₩49,398 | ₩49,398 | ₩49,171 | ₩49,211 | -0.38% | 5.6천 |
|---|
| 2026.02.02 | ₩49,318 | ₩49,545 | ₩49,318 | ₩49,451 | +0.27% | 2.4만 |
|---|
| 2026.01.30 | ₩49,371 | ₩49,371 | ₩49,224 | ₩49,343 | -0.06% | 7.3만 |
|---|
| 2026.01.29 | ₩49,278 | ₩49,344 | ₩49,111 | ₩49,331 | +0.11% | 1.6만 |
|---|
| 2026.01.28 | ₩49,411 | ₩49,478 | ₩49,318 | ₩49,417 | +0.01% | 9.2천 |
|---|
| 2026.01.27 | ₩49,478 | ₩49,478 | ₩49,398 | ₩49,411 | -0.13% | 3.8천 |
|---|
| 2026.01.26 | ₩49,398 | ₩49,438 | ₩49,352 | ₩49,354 | -0.09% | 1.4만 |
|---|
| 2026.01.23 | ₩49,264 | ₩49,331 | ₩49,264 | ₩49,264 | 0.00% | 5.3천 |
|---|
| 2026.01.22 | ₩49,291 | ₩49,324 | ₩49,266 | ₩49,291 | 0.00% | 3.1천 |
|---|
| 2026.01.21 | ₩49,144 | ₩49,258 | ₩48,878 | ₩49,144 | 0.00% | 1.4만 |
|---|
| 2026.01.20 | ₩49,104 | ₩49,104 | ₩48,783 | ₩48,917 | -0.38% | 6.6만 |
|---|
| 2026.01.16 | ₩49,344 | ₩49,383 | ₩49,238 | ₩49,311 | -0.07% | 27.1만 |
|---|
| 2026.01.15 | ₩49,214 | ₩49,298 | ₩49,212 | ₩49,298 | +0.17% | 1.7천 |
|---|
| 2026.01.14 | ₩49,284 | ₩49,358 | ₩49,283 | ₩49,283 | -0.00% | 2.2천 |
|---|
| 2026.01.13 | ₩49,211 | ₩49,338 | ₩49,211 | ₩49,278 | +0.14% | 1.6천 |
|---|
| 2026.01.12 | ₩49,266 | ₩49,344 | ₩49,266 | ₩49,271 | +0.01% | 4.3천 |
|---|
| 2026.01.09 | ₩49,185 | ₩49,271 | ₩49,185 | ₩49,271 | +0.17% | 2.5천 |
|---|
| 2026.01.08 | ₩49,111 | ₩49,258 | ₩49,111 | ₩49,258 | +0.30% | 1.6천 |
|---|
| 2026.01.07 | ₩49,251 | ₩49,251 | ₩49,251 | ₩49,251 | 0.00% | 3.2천 |
|---|
| 2026.01.06 | ₩49,211 | ₩49,244 | ₩49,184 | ₩49,238 | +0.05% | 1.6천 |
|---|
| 2026.01.05 | ₩49,238 | ₩49,243 | ₩49,191 | ₩49,243 | +0.01% | 900 |
|---|
| 2026.01.02 | ₩49,224 | ₩49,264 | ₩49,177 | ₩49,224 | 0.00% | 800 |
|---|
| 2025.12.31 | ₩49,219 | ₩49,219 | ₩49,144 | ₩49,204 | -0.03% | 8.5천 |
|---|
| 2025.12.30 | ₩49,144 | ₩49,191 | ₩49,117 | ₩49,144 | 0.00% | 8천 |
|---|
| 2025.12.29 | ₩49,168 | ₩49,184 | ₩49,119 | ₩49,184 | +0.03% | 2.6천 |
|---|
| 2025.12.26 | ₩49,164 | ₩49,164 | ₩49,164 | ₩49,164 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩49,065 | ₩49,222 | ₩49,065 | ₩49,171 | +0.22% | 15.2만 |
|---|
| 2025.12.23 | ₩49,117 | ₩49,137 | ₩49,051 | ₩49,137 | +0.04% | 20.4만 |
|---|
| 2025.12.22 | ₩49,117 | ₩49,117 | ₩49,097 | ₩49,111 | -0.01% | 2.6천 |
|---|
| 2025.12.19 | ₩49,051 | ₩49,068 | ₩49,051 | ₩49,051 | 0.00% | 1.2천 |
|---|
| 2025.12.18 | ₩49,011 | ₩49,037 | ₩48,984 | ₩48,997 | -0.03% | 2.2천 |
|---|
| 2025.12.17 | ₩48,970 | ₩48,970 | ₩48,930 | ₩48,930 | -0.08% | 1천 |
|---|
| 2025.12.16 | ₩48,957 | ₩48,977 | ₩48,905 | ₩48,957 | 0.00% | 2.7천 |
|---|
| 2025.12.15 | ₩48,957 | ₩48,984 | ₩48,957 | ₩48,957 | 0.00% | 900 |
|---|
| 2025.12.12 | ₩48,984 | ₩48,984 | ₩48,924 | ₩48,944 | -0.08% | 3.4천 |
|---|
| 2025.12.11 | ₩48,930 | ₩49,004 | ₩48,930 | ₩48,968 | +0.08% | 7.5천 |
|---|
| 2025.12.10 | ₩48,890 | ₩48,956 | ₩48,864 | ₩48,956 | +0.13% | 3.9천 |
|---|
| 2025.12.09 | ₩48,877 | ₩48,910 | ₩48,877 | ₩48,906 | +0.06% | 2.6천 |
|---|
| 2025.12.08 | ₩48,890 | ₩48,912 | ₩48,823 | ₩48,888 | -0.01% | 2.4천 |
|---|
| 2025.12.05 | ₩48,878 | ₩48,930 | ₩48,838 | ₩48,889 | +0.02% | 2.7천 |
|---|
| 2025.12.04 | ₩48,823 | ₩48,869 | ₩48,810 | ₩48,869 | +0.09% | 2천 |
|---|
| 2025.12.03 | ₩48,844 | ₩48,849 | ₩48,797 | ₩48,844 | 0.00% | 6.5천 |
|---|
| 2025.12.02 | ₩48,783 | ₩48,832 | ₩48,770 | ₩48,806 | +0.05% | 2.9천 |
|---|
| 2025.12.01 | ₩48,775 | ₩48,797 | ₩48,743 | ₩48,767 | -0.02% | 1.1만 |
|---|
| 2025.11.28 | ₩48,709 | ₩48,783 | ₩48,709 | ₩48,783 | +0.15% | 700 |
|---|
| 2025.11.26 | ₩48,690 | ₩48,730 | ₩48,690 | ₩48,722 | +0.07% | 2.1천 |
|---|
| 2025.11.25 | ₩48,490 | ₩48,643 | ₩48,490 | ₩48,643 | +0.32% | 2.3천 |
|---|
| 2025.11.24 | ₩48,449 | ₩48,534 | ₩48,449 | ₩48,534 | +0.17% | 1.3천 |
|---|
| 2025.11.21 | ₩48,276 | ₩48,343 | ₩48,276 | ₩48,296 | +0.04% | 900 |
|---|
| 2025.11.20 | ₩48,383 | ₩48,532 | ₩48,133 | ₩48,133 | -0.52% | 2.1천 |
|---|
| 2025.11.19 | ₩48,356 | ₩48,389 | ₩48,292 | ₩48,327 | -0.06% | 6.7천 |
|---|
| 2025.11.18 | ₩48,282 | ₩48,309 | ₩48,277 | ₩48,277 | -0.01% | 1.1천 |
|---|
| 2025.11.17 | ₩48,409 | ₩48,476 | ₩48,291 | ₩48,343 | -0.14% | 8.6천 |
|---|
| 2025.11.14 | ₩48,510 | ₩48,510 | ₩48,487 | ₩48,487 | -0.05% | 200 |
|---|
| 2025.11.13 | ₩48,610 | ₩48,610 | ₩48,369 | ₩48,435 | -0.36% | 5.6천 |
|---|
| 2025.11.12 | ₩48,570 | ₩48,606 | ₩48,556 | ₩48,606 | +0.07% | 5천 |
|---|
| 2025.11.11 | ₩48,610 | ₩48,610 | ₩48,596 | ₩48,596 | -0.03% | 900 |
|---|
| 2025.11.10 | ₩48,516 | ₩48,530 | ₩48,503 | ₩48,530 | +0.03% | 2.4천 |
|---|
| 2025.11.07 | ₩48,316 | ₩48,412 | ₩48,276 | ₩48,412 | +0.20% | 4천 |
|---|
| 2025.11.06 | ₩48,423 | ₩48,423 | ₩48,381 | ₩48,383 | -0.08% | 3.2천 |
|---|
| 2025.11.05 | ₩48,383 | ₩48,503 | ₩48,383 | ₩48,468 | +0.18% | 4.8천 |
|---|
| 2025.11.04 | ₩48,383 | ₩48,436 | ₩48,369 | ₩48,399 | +0.03% | 1.7만 |
|---|
| 2025.11.03 | ₩48,449 | ₩48,476 | ₩48,449 | ₩48,463 | +0.03% | 1.9만 |
|---|
| 2025.10.31 | ₩48,476 | ₩48,503 | ₩48,423 | ₩48,470 | -0.01% | 3.4천 |
|---|
| 2025.10.30 | ₩48,436 | ₩48,503 | ₩48,435 | ₩48,435 | -0.00% | 2.2천 |
|---|
| 2025.10.29 | ₩48,490 | ₩48,528 | ₩48,449 | ₩48,455 | -0.07% | 2.7천 |
|---|
| 2025.10.28 | ₩48,516 | ₩48,516 | ₩48,476 | ₩48,490 | -0.06% | 4.7천 |
|---|
| 2025.10.27 | ₩48,512 | ₩48,530 | ₩48,463 | ₩48,476 | -0.07% | 7.4천 |
|---|
| 2025.10.24 | ₩48,453 | ₩48,453 | ₩48,409 | ₩48,432 | -0.04% | 3.3천 |
|---|
| 2025.10.23 | ₩48,329 | ₩48,421 | ₩48,280 | ₩48,344 | +0.03% | 1.5천 |
|---|
| 2025.10.22 | ₩48,356 | ₩48,360 | ₩48,202 | ₩48,270 | -0.18% | 2.5천 |
|---|
| 2025.10.21 | ₩48,360 | ₩48,360 | ₩48,333 | ₩48,333 | -0.06% | 500 |
|---|
| 2025.10.20 | ₩48,280 | ₩48,304 | ₩48,262 | ₩48,304 | +0.05% | 5.7천 |
|---|
| 2025.10.17 | ₩47,982 | ₩48,140 | ₩47,982 | ₩48,140 | +0.33% | 1.3천 |
|---|
| 2025.10.16 | ₩48,222 | ₩48,222 | ₩47,997 | ₩47,997 | -0.47% | 800 |
|---|
| 2025.10.15 | ₩48,190 | ₩48,190 | ₩47,995 | ₩48,108 | -0.17% | 1.7천 |
|---|
| 2025.10.14 | ₩47,995 | ₩48,142 | ₩47,995 | ₩48,062 | +0.14% | 3천 |
|---|
| 2025.10.13 | ₩48,102 | ₩48,156 | ₩48,075 | ₩48,142 | +0.08% | 2.8천 |
|---|
| 2025.10.10 | ₩48,262 | ₩48,262 | ₩47,919 | ₩47,919 | -0.71% | 2.3만 |
|---|