시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - May 과거 주가
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - May · XMAY · 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 - May · XMAY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,534 | ₩49,608 | ₩49,534 | ₩49,608 | +0.15% | 3천 |
| 2026.10.08 | ₩49,477 | ₩49,477 | ₩49,477 | ₩49,477 | 0.00% | 100 |
| 2026.10.07 | ₩49,541 | ₩49,541 | ₩49,541 | ₩49,541 | 0.00% | 100 |
| 2026.10.06 | ₩49,454 | ₩49,581 | ₩49,454 | ₩49,581 | +0.26% | 4.1천 |
| 2026.10.05 | ₩49,468 | ₩49,468 | ₩49,468 | ₩49,468 | 0.00% | 100 |
| 2026.10.02 | ₩49,282 | ₩49,354 | ₩49,282 | ₩49,354 | +0.15% | 400 |
| 2026.10.01 | ₩49,228 | ₩49,280 | ₩49,228 | ₩49,280 | +0.11% | 700 |
| 2026.09.30 | ₩49,218 | ₩49,218 | ₩49,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,218 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩49,214 | ₩49,214 | ₩49,214 | ₩49,214 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩49,201 | ₩49,221 | ₩49,201 | ₩49,221 | +0.04% | 200 |
|---|
| 2026.09.25 | ₩49,228 | ₩49,334 | ₩49,214 | ₩49,334 | +0.22% | 400 |
|---|
| 2026.09.24 | ₩49,121 | ₩49,257 | ₩49,094 | ₩49,257 | +0.28% | 1.6천 |
|---|
| 2026.09.23 | ₩49,201 | ₩49,233 | ₩49,201 | ₩49,233 | +0.07% | 500 |
|---|
| 2026.09.22 | ₩49,254 | ₩49,328 | ₩49,254 | ₩49,328 | +0.15% | 600 |
|---|
| 2026.09.21 | ₩49,228 | ₩49,334 | ₩49,214 | ₩49,334 | +0.22% | 1천 |
|---|
| 2026.09.18 | ₩49,014 | ₩49,061 | ₩48,974 | ₩49,061 | +0.10% | 1.1만 |
|---|
| 2026.09.17 | ₩49,061 | ₩49,061 | ₩49,061 | ₩49,061 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩48,894 | ₩48,894 | ₩48,814 | ₩48,814 | -0.16% | 100 |
|---|
| 2026.09.15 | ₩48,908 | ₩48,908 | ₩48,908 | ₩48,908 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩48,921 | ₩48,961 | ₩48,867 | ₩48,961 | +0.08% | 7.6천 |
|---|
| 2026.09.11 | ₩49,041 | ₩49,078 | ₩49,041 | ₩49,078 | +0.08% | 500 |
|---|
| 2026.09.10 | ₩48,874 | ₩48,874 | ₩48,874 | ₩48,874 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩49,014 | ₩49,014 | ₩49,014 | ₩49,014 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩49,094 | ₩49,105 | ₩49,081 | ₩49,105 | +0.02% | 1.8천 |
|---|
| 2026.09.04 | ₩49,188 | ₩49,188 | ₩49,188 | ₩49,188 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩49,201 | ₩49,281 | ₩49,201 | ₩49,281 | +0.16% | 300 |
|---|
| 2026.09.02 | ₩49,001 | ₩49,068 | ₩49,001 | ₩49,068 | +0.14% | 200 |
|---|
| 2026.09.01 | ₩48,934 | ₩48,934 | ₩48,934 | ₩48,934 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩49,021 | ₩49,068 | ₩48,974 | ₩49,068 | +0.10% | 400 |
|---|
| 2026.08.28 | ₩49,068 | ₩49,068 | ₩49,068 | ₩49,068 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,094 | ₩49,094 | ₩49,094 | ₩49,094 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,934 | ₩48,973 | ₩48,934 | ₩48,973 | +0.08% | 700 |
|---|
| 2026.08.25 | ₩48,968 | ₩48,968 | ₩48,968 | ₩48,968 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩48,901 | ₩48,901 | ₩48,901 | ₩48,901 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,896 | ₩48,986 | ₩48,896 | ₩48,934 | +0.08% | 300 |
|---|
| 2026.08.20 | ₩48,855 | ₩48,855 | ₩48,855 | ₩48,855 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩48,921 | ₩48,968 | ₩48,921 | ₩48,968 | +0.10% | 900 |
|---|
| 2026.08.18 | ₩48,928 | ₩48,928 | ₩48,882 | ₩48,912 | -0.03% | 500 |
|---|
| 2026.08.17 | ₩48,990 | ₩48,990 | ₩48,990 | ₩48,990 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩49,002 | ₩49,048 | ₩49,002 | ₩49,048 | +0.09% | 700 |
|---|
| 2026.08.13 | ₩49,048 | ₩49,048 | ₩49,048 | ₩49,048 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩48,968 | ₩48,968 | ₩48,965 | ₩48,965 | -0.01% | 200 |
|---|
| 2026.08.11 | ₩48,904 | ₩48,904 | ₩48,904 | ₩48,904 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩48,937 | ₩48,937 | ₩48,937 | ₩48,937 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩48,954 | ₩48,954 | ₩48,954 | ₩48,954 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩48,859 | ₩48,859 | ₩48,859 | ₩48,859 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,881 | ₩48,896 | ₩48,881 | ₩48,896 | +0.03% | 1.4천 |
|---|
| 2026.08.04 | ₩48,881 | ₩48,881 | ₩48,881 | ₩48,881 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩48,615 | ₩48,615 | ₩48,615 | ₩48,615 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩48,407 | ₩48,407 | ₩48,407 | ₩48,407 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩48,174 | ₩48,217 | ₩48,107 | ₩48,217 | +0.09% | 600 |
|---|
| 2026.07.29 | ₩47,949 | ₩47,949 | ₩47,877 | ₩47,877 | -0.15% | 1.2천 |
|---|
| 2026.07.28 | ₩48,221 | ₩48,221 | ₩48,206 | ₩48,206 | -0.03% | 3.1천 |
|---|
| 2026.07.27 | ₩48,101 | ₩48,131 | ₩48,001 | ₩48,131 | +0.06% | 2.3천 |
|---|
| 2026.07.24 | ₩48,094 | ₩48,134 | ₩48,069 | ₩48,069 | -0.05% | 3.6천 |
|---|
| 2026.07.23 | ₩48,061 | ₩48,067 | ₩48,061 | ₩48,067 | +0.01% | 800 |
|---|
| 2026.07.22 | ₩48,306 | ₩48,306 | ₩48,306 | ₩48,306 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩48,281 | ₩48,294 | ₩48,281 | ₩48,294 | +0.03% | 200 |
|---|
| 2026.07.20 | ₩48,125 | ₩48,125 | ₩48,125 | ₩48,125 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩48,165 | ₩48,165 | ₩48,165 | ₩48,165 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩48,321 | ₩48,321 | ₩48,321 | ₩48,321 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩48,374 | ₩48,427 | ₩48,361 | ₩48,427 | +0.11% | 600 |
|---|
| 2026.07.14 | ₩48,333 | ₩48,333 | ₩48,333 | ₩48,333 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩48,215 | ₩48,261 | ₩48,214 | ₩48,238 | +0.05% | 500 |
|---|
| 2026.07.10 | ₩48,394 | ₩48,394 | ₩48,394 | ₩48,394 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩48,149 | ₩48,287 | ₩48,121 | ₩48,287 | +0.29% | 1천 |
|---|
| 2026.07.08 | ₩48,121 | ₩48,141 | ₩48,067 | ₩48,141 | +0.04% | 300 |
|---|
| 2026.07.07 | ₩48,207 | ₩48,214 | ₩48,107 | ₩48,179 | -0.06% | 5.2천 |
|---|
| 2026.07.06 | ₩48,267 | ₩48,270 | ₩48,202 | ₩48,270 | +0.01% | 300 |
|---|
| 2026.07.02 | ₩48,241 | ₩48,241 | ₩47,974 | ₩48,110 | -0.27% | 2천 |
|---|
| 2026.07.01 | ₩48,094 | ₩48,123 | ₩48,094 | ₩48,123 | +0.06% | 100 |
|---|
| 2026.06.30 | ₩48,054 | ₩48,129 | ₩48,001 | ₩48,129 | +0.16% | 3.8천 |
|---|
| 2026.06.29 | ₩47,841 | ₩47,975 | ₩47,841 | ₩47,975 | +0.28% | 300 |
|---|
| 2026.06.26 | ₩47,774 | ₩47,774 | ₩47,761 | ₩47,761 | -0.03% | 200 |
|---|
| 2026.06.25 | ₩47,854 | ₩47,854 | ₩47,758 | ₩47,758 | -0.20% | 8천 |
|---|
| 2026.06.24 | ₩47,867 | ₩47,867 | ₩47,735 | ₩47,735 | -0.28% | 1.1천 |
|---|
| 2026.06.23 | ₩47,640 | ₩47,777 | ₩47,640 | ₩47,777 | +0.29% | 200 |
|---|
| 2026.06.22 | ₩48,027 | ₩48,027 | ₩48,002 | ₩48,002 | -0.05% | 100 |
|---|
| 2026.06.18 | ₩48,041 | ₩48,054 | ₩47,962 | ₩48,054 | +0.03% | 600 |
|---|
| 2026.06.17 | ₩48,094 | ₩48,134 | ₩47,829 | ₩47,829 | -0.55% | 1.5천 |
|---|
| 2026.06.16 | ₩48,153 | ₩48,153 | ₩48,153 | ₩48,153 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩48,214 | ₩48,227 | ₩48,174 | ₩48,174 | -0.08% | 2.3천 |
|---|
| 2026.06.12 | ₩47,907 | ₩47,907 | ₩47,801 | ₩47,841 | -0.14% | 2.6천 |
|---|
| 2026.06.11 | ₩47,520 | ₩47,755 | ₩47,507 | ₩47,755 | +0.49% | 5천 |
|---|
| 2026.06.10 | ₩47,774 | ₩47,774 | ₩47,400 | ₩47,400 | -0.78% | 1.8만 |
|---|
| 2026.06.09 | ₩47,987 | ₩47,987 | ₩47,480 | ₩47,702 | -0.59% | 4.2천 |
|---|
| 2026.06.08 | ₩47,827 | ₩47,881 | ₩47,785 | ₩47,785 | -0.09% | 6.5천 |
|---|
| 2026.06.05 | ₩47,987 | ₩48,054 | ₩47,737 | ₩47,737 | -0.52% | 5천 |
|---|
| 2026.06.04 | ₩48,134 | ₩48,227 | ₩48,134 | ₩48,178 | +0.09% | 3.9천 |
|---|
| 2026.06.03 | ₩48,174 | ₩48,227 | ₩48,067 | ₩48,095 | -0.16% | 1.3만 |
|---|
| 2026.06.02 | ₩48,241 | ₩48,241 | ₩48,174 | ₩48,174 | -0.14% | 2.7천 |
|---|
| 2026.06.01 | ₩48,167 | ₩48,267 | ₩48,134 | ₩48,194 | +0.06% | 1.4만 |
|---|
| 2026.05.29 | ₩48,201 | ₩48,221 | ₩48,121 | ₩48,174 | -0.06% | 7.5천 |
|---|
| 2026.05.28 | ₩48,027 | ₩48,134 | ₩48,027 | ₩48,087 | +0.12% | 8.5천 |
|---|
| 2026.05.27 | ₩48,001 | ₩48,014 | ₩47,974 | ₩47,981 | -0.04% | 6.6천 |
|---|
| 2026.05.26 | ₩48,001 | ₩48,001 | ₩47,961 | ₩47,973 | -0.06% | 1.7천 |
|---|
| 2026.05.22 | ₩47,881 | ₩47,947 | ₩47,869 | ₩47,869 | -0.03% | 1.2만 |
|---|
| 2026.05.21 | ₩47,694 | ₩47,854 | ₩47,630 | ₩47,827 | +0.28% | 1.2만 |
|---|
| 2026.05.20 | ₩47,654 | ₩47,787 | ₩47,654 | ₩47,774 | +0.25% | 1천 |
|---|
| 2026.05.19 | ₩47,654 | ₩47,680 | ₩47,527 | ₩47,535 | -0.25% | 5.7천 |
|---|
| 2026.05.18 | ₩47,734 | ₩47,734 | ₩47,600 | ₩47,675 | -0.12% | 9.6천 |
|---|
| 2026.05.15 | ₩47,727 | ₩47,761 | ₩47,654 | ₩47,727 | 0.00% | 4만 |
|---|
| 2026.05.14 | ₩47,694 | ₩47,694 | ₩47,694 | ₩47,694 | 0.00% | 400 |
|---|
| 2026.05.13 | ₩47,687 | ₩47,747 | ₩47,627 | ₩47,687 | 0.00% | 1.8천 |
|---|
| 2026.05.12 | ₩47,674 | ₩47,720 | ₩47,627 | ₩47,674 | 0.00% | 5.2천 |
|---|
| 2026.05.11 | ₩47,674 | ₩47,674 | ₩47,627 | ₩47,674 | 0.00% | 1.1천 |
|---|
| 2026.05.08 | ₩47,667 | ₩47,694 | ₩47,667 | ₩47,694 | +0.06% | 300 |
|---|
| 2026.05.07 | ₩47,674 | ₩47,674 | ₩47,674 | ₩47,674 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩47,674 | ₩47,674 | ₩47,674 | ₩47,674 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩47,660 | ₩47,660 | ₩47,660 | ₩47,660 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩47,587 | ₩47,654 | ₩47,587 | ₩47,654 | +0.14% | 2.1천 |
|---|
| 2026.05.01 | ₩47,600 | ₩47,602 | ₩47,600 | ₩47,602 | +0.00% | 600 |
|---|
| 2026.04.30 | ₩47,634 | ₩47,634 | ₩47,634 | ₩47,634 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩47,620 | ₩47,620 | ₩47,620 | ₩47,620 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩47,614 | ₩47,614 | ₩47,614 | ₩47,614 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩47,548 | ₩47,607 | ₩47,547 | ₩47,607 | +0.12% | 400 |
|---|
| 2026.04.24 | ₩47,560 | ₩47,594 | ₩47,560 | ₩47,594 | +0.07% | 1.9만 |
|---|
| 2026.04.23 | ₩47,554 | ₩47,554 | ₩47,554 | ₩47,554 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩47,554 | ₩47,554 | ₩47,507 | ₩47,554 | 0.00% | 1.9천 |
|---|
| 2026.04.21 | ₩47,527 | ₩47,527 | ₩47,527 | ₩47,527 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩47,494 | ₩47,547 | ₩47,494 | ₩47,495 | +0.00% | 1.2천 |
|---|
| 2026.04.17 | ₩47,480 | ₩47,547 | ₩47,480 | ₩47,547 | +0.14% | 100 |
|---|
| 2026.04.16 | ₩47,454 | ₩47,460 | ₩47,454 | ₩47,460 | +0.01% | 100 |
|---|
| 2026.04.15 | ₩47,414 | ₩47,487 | ₩47,414 | ₩47,487 | +0.15% | 1.4천 |
|---|
| 2026.04.14 | ₩47,454 | ₩47,454 | ₩47,454 | ₩47,454 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩47,367 | ₩47,367 | ₩47,367 | ₩47,367 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩47,294 | ₩47,320 | ₩47,254 | ₩47,320 | +0.06% | 1.1만 |
|---|
| 2026.04.09 | ₩47,187 | ₩47,300 | ₩47,187 | ₩47,300 | +0.24% | 100 |
|---|
| 2026.04.08 | ₩47,200 | ₩47,207 | ₩47,160 | ₩47,207 | +0.01% | 800 |
|---|
| 2026.04.07 | ₩46,860 | ₩46,860 | ₩46,830 | ₩46,830 | -0.07% | 200 |
|---|
| 2026.04.06 | ₩46,912 | ₩46,912 | ₩46,912 | ₩46,912 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩46,764 | ₩46,764 | ₩46,764 | ₩46,764 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩46,760 | ₩46,798 | ₩46,760 | ₩46,798 | +0.08% | 200 |
|---|
| 2026.03.31 | ₩46,460 | ₩46,623 | ₩46,460 | ₩46,623 | +0.35% | 500 |
|---|
| 2026.03.30 | ₩46,144 | ₩46,144 | ₩46,144 | ₩46,144 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩46,280 | ₩46,280 | ₩46,149 | ₩46,149 | -0.28% | 2.6만 |
|---|
| 2026.03.26 | ₩46,614 | ₩46,640 | ₩46,445 | ₩46,445 | -0.36% | 800 |
|---|
| 2026.03.25 | ₩46,774 | ₩46,774 | ₩46,694 | ₩46,719 | -0.12% | 600 |
|---|
| 2026.03.24 | ₩46,618 | ₩46,618 | ₩46,618 | ₩46,618 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩46,698 | ₩46,698 | ₩46,698 | ₩46,698 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩46,507 | ₩46,507 | ₩46,409 | ₩46,409 | -0.21% | 100 |
|---|
| 2026.03.19 | ₩46,667 | ₩46,700 | ₩46,667 | ₩46,700 | +0.07% | 200 |
|---|
| 2026.03.18 | ₩46,707 | ₩46,707 | ₩46,695 | ₩46,700 | -0.01% | 600 |
|---|
| 2026.03.17 | ₩46,840 | ₩46,870 | ₩46,827 | ₩46,870 | +0.06% | 600 |
|---|
| 2026.03.16 | ₩46,747 | ₩46,798 | ₩46,747 | ₩46,771 | +0.05% | 2.4천 |
|---|
| 2026.03.13 | ₩46,654 | ₩46,654 | ₩46,578 | ₩46,578 | -0.16% | 900 |
|---|
| 2026.03.12 | ₩46,640 | ₩46,680 | ₩46,640 | ₩46,666 | +0.05% | 1.4만 |
|---|
| 2026.03.11 | ₩46,747 | ₩46,811 | ₩46,747 | ₩46,811 | +0.14% | 100 |
|---|
| 2026.03.10 | ₩46,840 | ₩46,867 | ₩46,804 | ₩46,804 | -0.08% | 1.1천 |
|---|
| 2026.03.09 | ₩46,614 | ₩46,810 | ₩46,573 | ₩46,810 | +0.42% | 3.3천 |
|---|
| 2026.03.06 | ₩46,654 | ₩46,694 | ₩46,643 | ₩46,643 | -0.02% | 800 |
|---|
| 2026.03.05 | ₩46,846 | ₩46,846 | ₩46,846 | ₩46,846 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩46,918 | ₩46,918 | ₩46,918 | ₩46,918 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩46,627 | ₩46,780 | ₩46,627 | ₩46,780 | +0.33% | 200 |
|---|
| 2026.03.02 | ₩46,867 | ₩46,904 | ₩46,867 | ₩46,904 | +0.08% | 200 |
|---|
| 2026.02.27 | ₩46,840 | ₩46,912 | ₩46,827 | ₩46,912 | +0.15% | 2.9천 |
|---|
| 2026.02.26 | ₩46,952 | ₩46,952 | ₩46,952 | ₩46,952 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩46,894 | ₩46,979 | ₩46,894 | ₩46,979 | +0.18% | 1.2천 |
|---|
| 2026.02.24 | ₩46,840 | ₩46,882 | ₩46,840 | ₩46,882 | +0.09% | 900 |
|---|
| 2026.02.23 | ₩46,787 | ₩46,787 | ₩46,760 | ₩46,778 | -0.02% | 1.5만 |
|---|
| 2026.02.20 | ₩46,827 | ₩46,887 | ₩46,814 | ₩46,846 | +0.04% | 2.5만 |
|---|
| 2026.02.19 | ₩46,747 | ₩46,802 | ₩46,734 | ₩46,802 | +0.12% | 2천 |
|---|
| 2026.02.18 | ₩46,814 | ₩46,827 | ₩46,787 | ₩46,819 | +0.01% | 1천 |
|---|
| 2026.02.17 | ₩46,694 | ₩46,766 | ₩46,680 | ₩46,766 | +0.15% | 900 |
|---|
| 2026.02.13 | ₩46,760 | ₩46,760 | ₩46,738 | ₩46,738 | -0.05% | 200 |
|---|
| 2026.02.12 | ₩46,816 | ₩46,816 | ₩46,699 | ₩46,699 | -0.25% | 1.5천 |
|---|
| 2026.02.11 | ₩46,814 | ₩46,839 | ₩46,814 | ₩46,839 | +0.05% | 300 |
|---|
| 2026.02.10 | ₩46,827 | ₩46,832 | ₩46,827 | ₩46,832 | +0.01% | 2.6천 |
|---|
| 2026.02.09 | ₩46,836 | ₩46,846 | ₩46,814 | ₩46,846 | +0.02% | 400 |
|---|
| 2026.02.06 | ₩46,747 | ₩46,804 | ₩46,734 | ₩46,804 | +0.12% | 4.4천 |
|---|
| 2026.02.05 | ₩46,533 | ₩46,640 | ₩46,533 | ₩46,595 | +0.13% | 2.2천 |
|---|
| 2026.02.04 | ₩46,734 | ₩46,738 | ₩46,694 | ₩46,738 | +0.01% | 800 |
|---|
| 2026.02.03 | ₩46,694 | ₩46,739 | ₩46,687 | ₩46,739 | +0.10% | 700 |
|---|
| 2026.02.02 | ₩46,814 | ₩46,814 | ₩46,787 | ₩46,799 | -0.03% | 7.3천 |
|---|
| 2026.01.30 | ₩46,720 | ₩46,739 | ₩46,720 | ₩46,739 | +0.04% | 200 |
|---|
| 2026.01.29 | ₩46,680 | ₩46,759 | ₩46,680 | ₩46,759 | +0.17% | 2.9천 |
|---|
| 2026.01.28 | ₩46,814 | ₩46,814 | ₩46,734 | ₩46,787 | -0.06% | 4천 |
|---|
| 2026.01.27 | ₩46,780 | ₩46,780 | ₩46,780 | ₩46,780 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩46,763 | ₩46,763 | ₩46,755 | ₩46,755 | -0.02% | 200 |
|---|
| 2026.01.23 | ₩46,740 | ₩46,740 | ₩46,716 | ₩46,716 | -0.05% | 900 |
|---|
| 2026.01.22 | ₩46,734 | ₩46,734 | ₩46,711 | ₩46,711 | -0.05% | 4.8천 |
|---|
| 2026.01.21 | ₩46,553 | ₩46,647 | ₩46,553 | ₩46,647 | +0.20% | 500 |
|---|
| 2026.01.20 | ₩46,501 | ₩46,501 | ₩46,467 | ₩46,467 | -0.07% | 1.4만 |
|---|
| 2026.01.16 | ₩46,680 | ₩46,694 | ₩46,667 | ₩46,692 | +0.03% | 1.2만 |
|---|
| 2026.01.15 | ₩46,654 | ₩46,667 | ₩46,654 | ₩46,667 | +0.03% | 700 |
|---|
| 2026.01.14 | ₩46,587 | ₩46,626 | ₩46,587 | ₩46,626 | +0.08% | 300 |
|---|
| 2026.01.13 | ₩46,667 | ₩46,667 | ₩46,664 | ₩46,664 | -0.01% | 600 |
|---|
| 2026.01.12 | ₩46,692 | ₩46,692 | ₩46,692 | ₩46,692 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩46,627 | ₩46,692 | ₩46,627 | ₩46,692 | +0.14% | 1.7천 |
|---|
| 2026.01.08 | ₩46,608 | ₩46,619 | ₩46,608 | ₩46,619 | +0.02% | 700 |
|---|
| 2026.01.07 | ₩46,627 | ₩46,640 | ₩46,587 | ₩46,587 | -0.09% | 3.6만 |
|---|
| 2026.01.06 | ₩46,573 | ₩46,639 | ₩46,573 | ₩46,639 | +0.14% | 600 |
|---|
| 2026.01.05 | ₩46,616 | ₩46,616 | ₩46,587 | ₩46,590 | -0.06% | 1.3천 |
|---|
| 2026.01.02 | ₩46,533 | ₩46,552 | ₩46,533 | ₩46,552 | +0.04% | 300 |
|---|
| 2025.12.31 | ₩46,520 | ₩46,520 | ₩46,507 | ₩46,516 | -0.01% | 400 |
|---|
| 2025.12.30 | ₩46,568 | ₩46,568 | ₩46,568 | ₩46,568 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩46,545 | ₩46,545 | ₩46,545 | ₩46,545 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩46,533 | ₩46,571 | ₩46,533 | ₩46,563 | +0.06% | 900 |
|---|
| 2025.12.24 | ₩46,533 | ₩46,533 | ₩46,533 | ₩46,533 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩46,505 | ₩46,505 | ₩46,505 | ₩46,505 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩46,480 | ₩46,485 | ₩46,480 | ₩46,485 | +0.01% | 100 |
|---|
| 2025.12.19 | ₩46,373 | ₩46,400 | ₩46,373 | ₩46,400 | +0.06% | 1.4천 |
|---|
| 2025.12.18 | ₩46,267 | ₩46,291 | ₩46,267 | ₩46,291 | +0.05% | 200 |
|---|
| 2025.12.17 | ₩46,184 | ₩46,184 | ₩46,184 | ₩46,184 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩46,227 | ₩46,259 | ₩46,227 | ₩46,259 | +0.07% | 300 |
|---|
| 2025.12.15 | ₩46,255 | ₩46,280 | ₩46,255 | ₩46,272 | +0.04% | 400 |
|---|
| 2025.12.12 | ₩46,265 | ₩46,265 | ₩46,265 | ₩46,265 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩46,316 | ₩46,316 | ₩46,316 | ₩46,316 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩46,283 | ₩46,283 | ₩46,283 | ₩46,283 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩46,208 | ₩46,208 | ₩46,208 | ₩46,208 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩46,208 | ₩46,208 | ₩46,208 | ₩46,208 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩46,244 | ₩46,244 | ₩46,224 | ₩46,224 | -0.04% | 200 |
|---|
| 2025.12.04 | ₩46,217 | ₩46,217 | ₩46,217 | ₩46,217 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩46,175 | ₩46,187 | ₩46,175 | ₩46,187 | +0.03% | 500 |
|---|
| 2025.12.02 | ₩46,149 | ₩46,149 | ₩46,149 | ₩46,149 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩46,093 | ₩46,093 | ₩46,093 | ₩46,093 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩46,140 | ₩46,140 | ₩46,140 | ₩46,140 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩46,069 | ₩46,069 | ₩46,069 | ₩46,069 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩45,933 | ₩45,988 | ₩45,933 | ₩45,988 | +0.12% | 100 |
|---|
| 2025.11.24 | ₩45,840 | ₩45,864 | ₩45,840 | ₩45,864 | +0.05% | 200 |
|---|
| 2025.11.21 | ₩45,632 | ₩45,632 | ₩45,632 | ₩45,632 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩45,827 | ₩45,827 | ₩45,481 | ₩45,481 | -0.75% | 6.8천 |
|---|
| 2025.11.19 | ₩45,683 | ₩45,683 | ₩45,675 | ₩45,675 | -0.02% | 1.2천 |
|---|
| 2025.11.18 | ₩45,667 | ₩45,667 | ₩45,641 | ₩45,641 | -0.06% | 500 |
|---|
| 2025.11.17 | ₩45,800 | ₩45,800 | ₩45,721 | ₩45,721 | -0.17% | 500 |
|---|
| 2025.11.14 | ₩45,813 | ₩45,881 | ₩45,813 | ₩45,859 | +0.10% | 1.5만 |
|---|
| 2025.11.13 | ₩45,880 | ₩45,880 | ₩45,773 | ₩45,825 | -0.12% | 3.4천 |
|---|
| 2025.11.12 | ₩45,961 | ₩46,021 | ₩45,961 | ₩46,021 | +0.13% | 400 |
|---|
| 2025.11.11 | ₩45,947 | ₩46,008 | ₩45,947 | ₩46,008 | +0.13% | 700 |
|---|
| 2025.11.10 | ₩45,907 | ₩46,005 | ₩45,907 | ₩45,995 | +0.19% | 400 |
|---|
| 2025.11.07 | ₩45,713 | ₩45,832 | ₩45,693 | ₩45,832 | +0.26% | 400 |
|---|
| 2025.11.06 | ₩45,800 | ₩45,840 | ₩45,800 | ₩45,800 | 0.00% | 500 |
|---|
| 2025.11.05 | ₩45,893 | ₩45,904 | ₩45,853 | ₩45,904 | +0.02% | 500 |
|---|
| 2025.11.04 | ₩45,840 | ₩45,865 | ₩45,787 | ₩45,865 | +0.06% | 500 |
|---|
| 2025.11.03 | ₩45,867 | ₩45,961 | ₩45,867 | ₩45,961 | +0.21% | 100 |
|---|
| 2025.10.31 | ₩45,867 | ₩45,893 | ₩45,867 | ₩45,867 | 0.00% | 900 |
|---|
| 2025.10.30 | ₩45,913 | ₩45,913 | ₩45,913 | ₩45,913 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩45,960 | ₩45,975 | ₩45,960 | ₩45,975 | +0.03% | 1.3천 |
|---|
| 2025.10.28 | ₩45,987 | ₩45,992 | ₩45,827 | ₩45,992 | +0.01% | 900 |
|---|
| 2025.10.27 | ₩45,973 | ₩46,020 | ₩45,973 | ₩46,020 | +0.10% | 100 |
|---|
| 2025.10.24 | ₩45,959 | ₩45,959 | ₩45,959 | ₩45,959 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩45,848 | ₩45,873 | ₩45,848 | ₩45,873 | +0.06% | 1.1천 |
|---|
| 2025.10.22 | ₩45,747 | ₩45,760 | ₩45,693 | ₩45,747 | 0.00% | 1.2천 |
|---|
| 2025.10.21 | ₩45,813 | ₩45,887 | ₩45,813 | ₩45,887 | +0.16% | 500 |
|---|
| 2025.10.20 | ₩45,780 | ₩45,829 | ₩45,748 | ₩45,829 | +0.11% | 1.6천 |
|---|
| 2025.10.17 | ₩45,547 | ₩45,681 | ₩45,520 | ₩45,681 | +0.30% | 1천 |
|---|
| 2025.10.16 | ₩45,680 | ₩45,680 | ₩45,549 | ₩45,549 | -0.29% | 2.5천 |
|---|
| 2025.10.15 | ₩45,655 | ₩45,693 | ₩45,573 | ₩45,648 | -0.01% | 1.3천 |
|---|
| 2025.10.14 | ₩45,551 | ₩45,613 | ₩45,551 | ₩45,597 | +0.10% | 600 |
|---|
| 2025.10.13 | ₩45,573 | ₩45,637 | ₩45,573 | ₩45,637 | +0.14% | 4.1천 |
|---|
| 2025.10.10 | ₩45,747 | ₩45,747 | ₩45,419 | ₩45,419 | -0.72% | 1.6만 |
|---|