시장 데이터를 불러오는 중
전체 종목
FT Vest Growth Strength & Target Income ETF 과거 주가
FT Vest Growth Strength & Target Income ETF · FGSI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Growth Strength & Target Income ETF · FGSI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,631 | ₩27,698 | ₩27,631 | ₩27,658 | +0.10% | 900 |
| 2026.10.08 | ₩27,511 | ₩27,511 | ₩27,452 | ₩27,452 | -0.21% | 200 |
| 2026.10.07 | ₩27,484 | ₩27,484 | ₩27,457 | ₩27,457 | -0.10% | 200 |
| 2026.10.06 | ₩27,578 | ₩27,658 | ₩27,578 | ₩27,618 | +0.15% | 2.6천 |
| 2026.10.05 | ₩27,464 | ₩27,464 | ₩27,464 | ₩27,464 | 0.00% | 100 |
| 2026.10.02 | ₩27,269 | ₩27,269 | ₩27,269 | ₩27,269 | 0.00% | 100 |
| 2026.10.01 | ₩27,189 | ₩27,296 | ₩27,189 | ₩27,296 | +0.39% | 500 |
| 2026.09.30 | ₩27,174 | ₩27,174 | ₩27,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,174 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩27,135 | ₩27,182 | ₩27,135 | ₩27,182 | +0.17% | 400 |
|---|
| 2026.09.28 | ₩27,135 | ₩27,135 | ₩27,135 | ₩27,135 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩27,350 | ₩27,350 | ₩27,350 | ₩27,350 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩27,537 | ₩27,537 | ₩27,276 | ₩27,276 | -0.95% | 800 |
|---|
| 2026.09.23 | ₩27,504 | ₩27,504 | ₩27,504 | ₩27,504 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,638 | ₩27,638 | ₩27,638 | ₩27,638 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩27,551 | ₩27,591 | ₩27,551 | ₩27,591 | +0.15% | 900 |
|---|
| 2026.09.18 | ₩27,202 | ₩27,283 | ₩27,202 | ₩27,269 | +0.25% | 1천 |
|---|
| 2026.09.17 | ₩27,269 | ₩27,269 | ₩27,269 | ₩27,269 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩27,089 | ₩27,089 | ₩27,089 | ₩27,089 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩27,102 | ₩27,102 | ₩27,102 | ₩27,102 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩27,303 | ₩27,303 | ₩27,303 | ₩27,303 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩27,343 | ₩27,343 | ₩27,343 | ₩27,343 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,268 | ₩27,268 | ₩27,062 | ₩27,062 | -0.76% | 500 |
|---|
| 2026.09.09 | ₩27,263 | ₩27,263 | ₩27,263 | ₩27,263 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩27,537 | ₩27,537 | ₩27,403 | ₩27,403 | -0.49% | 1천 |
|---|
| 2026.09.04 | ₩27,779 | ₩27,779 | ₩27,745 | ₩27,745 | -0.12% | 4.6천 |
|---|
| 2026.09.03 | ₩27,839 | ₩27,839 | ₩27,839 | ₩27,839 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩27,606 | ₩27,658 | ₩27,606 | ₩27,658 | +0.19% | 800 |
|---|
| 2026.09.01 | ₩27,772 | ₩27,772 | ₩27,772 | ₩27,772 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩28,142 | ₩28,142 | ₩28,142 | ₩28,142 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩28,281 | ₩28,281 | ₩28,281 | ₩28,281 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩28,408 | ₩28,408 | ₩28,408 | ₩28,408 | 0.00% | 1.1천 |
|---|
| 2026.08.26 | ₩28,368 | ₩28,435 | ₩28,368 | ₩28,435 | +0.24% | 200 |
|---|
| 2026.08.25 | ₩28,274 | ₩28,355 | ₩28,274 | ₩28,355 | +0.28% | 1천 |
|---|
| 2026.08.24 | ₩28,181 | ₩28,261 | ₩28,181 | ₩28,261 | +0.29% | 2.3천 |
|---|
| 2026.08.21 | ₩28,375 | ₩28,375 | ₩28,341 | ₩28,341 | -0.12% | 200 |
|---|
| 2026.08.20 | ₩28,301 | ₩28,301 | ₩28,301 | ₩28,301 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩28,556 | ₩28,556 | ₩28,516 | ₩28,516 | -0.14% | 200 |
|---|
| 2026.08.18 | ₩28,388 | ₩28,388 | ₩28,388 | ₩28,388 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩28,755 | ₩28,757 | ₩28,630 | ₩28,630 | -0.44% | 1.7천 |
|---|
| 2026.08.14 | ₩28,743 | ₩28,743 | ₩28,743 | ₩28,743 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,764 | ₩28,764 | ₩28,764 | ₩28,764 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩28,717 | ₩28,717 | ₩28,717 | ₩28,717 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩28,797 | ₩28,797 | ₩28,730 | ₩28,730 | -0.23% | 200 |
|---|
| 2026.08.10 | ₩28,810 | ₩28,837 | ₩28,810 | ₩28,837 | +0.09% | 500 |
|---|
| 2026.08.07 | ₩28,549 | ₩28,589 | ₩28,549 | ₩28,589 | +0.14% | 500 |
|---|
| 2026.08.06 | ₩28,422 | ₩28,435 | ₩28,415 | ₩28,415 | -0.02% | 700 |
|---|
| 2026.08.05 | ₩28,489 | ₩28,556 | ₩28,475 | ₩28,501 | +0.04% | 1.2천 |
|---|
| 2026.08.04 | ₩28,502 | ₩28,502 | ₩28,482 | ₩28,482 | -0.07% | 100 |
|---|
| 2026.08.03 | ₩27,993 | ₩28,053 | ₩27,993 | ₩28,053 | +0.22% | 1.9천 |
|---|
| 2026.07.31 | ₩27,788 | ₩27,788 | ₩27,788 | ₩27,788 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩27,701 | ₩27,701 | ₩27,701 | ₩27,701 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩27,457 | ₩27,457 | ₩27,457 | ₩27,457 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩27,497 | ₩27,497 | ₩27,497 | ₩27,497 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,296 | ₩27,377 | ₩27,296 | ₩27,377 | +0.29% | 200 |
|---|
| 2026.07.24 | ₩27,048 | ₩27,048 | ₩27,048 | ₩27,048 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩27,028 | ₩27,028 | ₩27,028 | ₩27,028 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩27,336 | ₩27,336 | ₩27,189 | ₩27,189 | -0.54% | 1.1천 |
|---|
| 2026.07.21 | ₩27,336 | ₩27,336 | ₩27,336 | ₩27,336 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩27,370 | ₩27,370 | ₩27,370 | ₩27,370 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩27,524 | ₩27,524 | ₩27,323 | ₩27,323 | -0.73% | 300 |
|---|
| 2026.07.16 | ₩27,665 | ₩27,665 | ₩27,665 | ₩27,665 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩27,544 | ₩27,544 | ₩27,544 | ₩27,544 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩27,551 | ₩27,551 | ₩27,551 | ₩27,551 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩27,558 | ₩27,558 | ₩27,551 | ₩27,551 | -0.02% | 200 |
|---|
| 2026.07.10 | ₩27,685 | ₩27,685 | ₩27,685 | ₩27,685 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩27,712 | ₩27,712 | ₩27,712 | ₩27,712 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩27,477 | ₩27,477 | ₩27,477 | ₩27,477 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩27,779 | ₩27,779 | ₩27,779 | ₩27,779 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩27,805 | ₩27,826 | ₩27,805 | ₩27,826 | +0.07% | 700 |
|---|
| 2026.07.02 | ₩27,558 | ₩27,558 | ₩27,558 | ₩27,558 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩27,386 | ₩27,386 | ₩27,386 | ₩27,386 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩26,975 | ₩26,975 | ₩26,975 | ₩26,975 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩26,874 | ₩26,874 | ₩26,874 | ₩26,874 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩26,874 | ₩26,874 | ₩26,847 | ₩26,847 | -0.10% | 200 |
|---|
| 2026.06.25 | ₩26,557 | ₩26,557 | ₩26,557 | ₩26,557 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩26,961 | ₩26,961 | ₩26,948 | ₩26,948 | -0.05% | 2천 |
|---|
| 2026.06.23 | ₩26,898 | ₩26,898 | ₩26,898 | ₩26,898 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩27,072 | ₩27,072 | ₩27,072 | ₩27,072 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩27,162 | ₩27,216 | ₩27,162 | ₩27,182 | +0.07% | 2.7천 |
|---|
| 2026.06.17 | ₩27,089 | ₩27,089 | ₩27,089 | ₩27,089 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩27,438 | ₩27,438 | ₩27,438 | ₩27,438 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩27,524 | ₩27,524 | ₩27,524 | ₩27,524 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩27,216 | ₩27,216 | ₩27,216 | ₩27,216 | 0.00% | 500 |
|---|
| 2026.06.11 | ₩27,068 | ₩27,068 | ₩27,068 | ₩27,068 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩27,015 | ₩27,015 | ₩26,744 | ₩26,744 | -1.00% | 500 |
|---|
| 2026.06.09 | ₩27,095 | ₩27,095 | ₩27,095 | ₩27,095 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩27,042 | ₩27,042 | ₩27,042 | ₩27,042 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩27,015 | ₩27,015 | ₩26,964 | ₩26,971 | -0.16% | 300 |
|---|
| 2026.06.04 | ₩27,417 | ₩27,417 | ₩27,350 | ₩27,405 | -0.04% | 800 |
|---|
| 2026.06.03 | ₩27,310 | ₩27,310 | ₩27,310 | ₩27,310 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩27,457 | ₩27,457 | ₩27,457 | ₩27,457 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩27,765 | ₩27,765 | ₩27,725 | ₩27,725 | -0.14% | 1.3천 |
|---|
| 2026.05.29 | ₩27,484 | ₩27,484 | ₩27,450 | ₩27,450 | -0.12% | 300 |
|---|
| 2026.05.28 | ₩27,082 | ₩27,156 | ₩27,055 | ₩27,156 | +0.27% | 3.1천 |
|---|
| 2026.05.27 | ₩26,968 | ₩26,968 | ₩26,968 | ₩26,968 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩27,122 | ₩27,189 | ₩27,122 | ₩27,149 | +0.10% | 1.5천 |
|---|
| 2026.05.22 | ₩26,908 | ₩26,988 | ₩26,894 | ₩26,988 | +0.30% | 3.4천 |
|---|
| 2026.05.21 | ₩26,787 | ₩26,787 | ₩26,787 | ₩26,787 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩26,934 | ₩26,934 | ₩26,934 | ₩26,934 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩26,660 | ₩26,660 | ₩26,660 | ₩26,660 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩26,586 | ₩26,881 | ₩26,586 | ₩26,881 | +1.11% | 600 |
|---|
| 2026.05.15 | ₩26,727 | ₩26,787 | ₩26,680 | ₩26,680 | -0.18% | 700 |
|---|
| 2026.05.14 | ₩26,760 | ₩26,760 | ₩26,760 | ₩26,760 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩26,546 | ₩26,546 | ₩26,539 | ₩26,539 | -0.03% | 900 |
|---|
| 2026.05.12 | ₩26,720 | ₩26,733 | ₩26,720 | ₩26,733 | +0.05% | 900 |
|---|
| 2026.05.11 | ₩26,599 | ₩26,599 | ₩26,506 | ₩26,575 | -0.09% | 1.2만 |
|---|
| 2026.05.08 | ₩26,689 | ₩26,689 | ₩26,689 | ₩26,689 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩26,680 | ₩26,680 | ₩26,680 | ₩26,680 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩26,760 | ₩26,760 | ₩26,760 | ₩26,760 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩26,626 | ₩26,626 | ₩26,626 | ₩26,626 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩26,800 | ₩26,800 | ₩26,640 | ₩26,653 | -0.55% | 1천 |
|---|
| 2026.05.01 | ₩26,800 | ₩26,800 | ₩26,700 | ₩26,700 | -0.38% | 200 |
|---|
| 2026.04.30 | ₩26,599 | ₩26,733 | ₩26,599 | ₩26,733 | +0.50% | 600 |
|---|
| 2026.04.29 | ₩26,575 | ₩26,575 | ₩26,575 | ₩26,575 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩26,680 | ₩26,680 | ₩26,680 | ₩26,680 | 0.00% | 900 |
|---|
| 2026.04.27 | ₩26,961 | ₩26,961 | ₩26,961 | ₩26,961 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩26,952 | ₩26,952 | ₩26,952 | ₩26,952 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩26,829 | ₩26,829 | ₩26,829 | ₩26,829 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩27,259 | ₩27,259 | ₩27,259 | ₩27,259 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩27,169 | ₩27,169 | ₩27,129 | ₩27,129 | -0.15% | 300 |
|---|
| 2026.04.20 | ₩27,497 | ₩27,497 | ₩27,450 | ₩27,450 | -0.17% | 200 |
|---|
| 2026.04.17 | ₩27,457 | ₩27,457 | ₩27,441 | ₩27,441 | -0.06% | 1천 |
|---|
| 2026.04.16 | ₩27,202 | ₩27,202 | ₩27,115 | ₩27,115 | -0.32% | 400 |
|---|
| 2026.04.15 | ₩27,042 | ₩27,042 | ₩27,042 | ₩27,042 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩26,827 | ₩26,827 | ₩26,806 | ₩26,814 | -0.05% | 1.1천 |
|---|
| 2026.04.13 | ₩26,452 | ₩26,619 | ₩26,405 | ₩26,619 | +0.63% | 2.1천 |
|---|
| 2026.04.10 | ₩26,291 | ₩26,291 | ₩26,291 | ₩26,291 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩26,452 | ₩26,566 | ₩26,398 | ₩26,566 | +0.43% | 2.2천 |
|---|
| 2026.04.08 | ₩26,640 | ₩26,653 | ₩26,601 | ₩26,601 | -0.15% | 1천 |
|---|
| 2026.04.07 | ₩26,016 | ₩26,016 | ₩26,016 | ₩26,016 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩26,063 | ₩26,063 | ₩26,063 | ₩26,063 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩25,876 | ₩25,896 | ₩25,876 | ₩25,896 | +0.08% | 100 |
|---|
| 2026.04.01 | ₩25,876 | ₩25,876 | ₩25,809 | ₩25,809 | -0.26% | 700 |
|---|
| 2026.03.31 | ₩25,668 | ₩25,668 | ₩25,668 | ₩25,668 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩25,025 | ₩25,025 | ₩25,025 | ₩25,025 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩25,032 | ₩25,032 | ₩25,032 | ₩25,032 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩25,487 | ₩25,487 | ₩25,487 | ₩25,487 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩26,117 | ₩26,117 | ₩26,117 | ₩26,117 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩26,016 | ₩26,016 | ₩25,990 | ₩25,990 | -0.10% | 3.3천 |
|---|
| 2026.03.23 | ₩26,226 | ₩26,226 | ₩26,226 | ₩26,226 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩26,063 | ₩26,063 | ₩25,849 | ₩25,849 | -0.82% | 200 |
|---|
| 2026.03.19 | ₩26,104 | ₩26,264 | ₩26,077 | ₩26,204 | +0.39% | 800 |
|---|
| 2026.03.18 | ₩26,412 | ₩26,412 | ₩26,224 | ₩26,224 | -0.71% | 300 |
|---|
| 2026.03.17 | ₩26,555 | ₩26,555 | ₩26,555 | ₩26,555 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩26,506 | ₩26,586 | ₩26,425 | ₩26,472 | -0.13% | 4.6천 |
|---|
| 2026.03.13 | ₩26,217 | ₩26,217 | ₩26,217 | ₩26,217 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩26,372 | ₩26,398 | ₩26,267 | ₩26,267 | -0.40% | 600 |
|---|
| 2026.03.11 | ₩26,640 | ₩26,747 | ₩26,640 | ₩26,747 | +0.40% | 400 |
|---|
| 2026.03.10 | ₩27,109 | ₩27,149 | ₩26,857 | ₩26,857 | -0.93% | 900 |
|---|
| 2026.03.09 | ₩26,666 | ₩27,075 | ₩26,666 | ₩27,075 | +1.53% | 1.9천 |
|---|
| 2026.03.06 | ₩26,894 | ₩26,912 | ₩26,867 | ₩26,912 | +0.06% | 5천 |
|---|
| 2026.03.05 | ₩27,162 | ₩27,162 | ₩27,162 | ₩27,162 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩27,243 | ₩27,243 | ₩27,243 | ₩27,243 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩26,961 | ₩26,961 | ₩26,961 | ₩26,961 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩27,161 | ₩27,243 | ₩27,135 | ₩27,213 | +0.19% | 900 |
|---|
| 2026.02.27 | ₩27,149 | ₩27,190 | ₩27,149 | ₩27,190 | +0.15% | 400 |
|---|
| 2026.02.26 | ₩27,055 | ₩27,162 | ₩26,934 | ₩27,162 | +0.40% | 500 |
|---|
| 2026.02.25 | ₩26,964 | ₩27,095 | ₩26,964 | ₩27,048 | +0.31% | 600 |
|---|
| 2026.02.24 | ₩26,573 | ₩26,693 | ₩26,573 | ₩26,693 | +0.45% | 400 |
|---|
| 2026.02.23 | ₩26,481 | ₩26,481 | ₩26,481 | ₩26,481 | 0.00% | 700 |
|---|
| 2026.02.20 | ₩26,908 | ₩26,908 | ₩26,908 | ₩26,908 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩27,082 | ₩27,082 | ₩27,082 | ₩27,082 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩27,068 | ₩27,145 | ₩27,068 | ₩27,145 | +0.28% | 700 |
|---|
| 2026.02.17 | ₩26,854 | ₩26,854 | ₩26,747 | ₩26,753 | -0.37% | 4.7천 |
|---|
| 2026.02.13 | ₩26,673 | ₩26,961 | ₩26,673 | ₩26,768 | +0.36% | 1.4천 |
|---|
| 2026.02.12 | ₩26,599 | ₩26,599 | ₩26,511 | ₩26,511 | -0.33% | 600 |
|---|
| 2026.02.11 | ₩26,934 | ₩27,068 | ₩26,934 | ₩27,035 | +0.37% | 5천 |
|---|
| 2026.02.10 | ₩27,243 | ₩27,243 | ₩27,048 | ₩27,048 | -0.71% | 1.3천 |
|---|
| 2026.02.09 | ₩27,223 | ₩27,223 | ₩27,223 | ₩27,223 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩27,022 | ₩27,022 | ₩27,022 | ₩27,022 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩26,365 | ₩26,365 | ₩26,365 | ₩26,365 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩26,693 | ₩26,747 | ₩26,693 | ₩26,747 | +0.20% | 3.9천 |
|---|
| 2026.02.03 | ₩27,089 | ₩27,089 | ₩26,948 | ₩26,948 | -0.52% | 5천 |
|---|
| 2026.02.02 | ₩27,290 | ₩27,290 | ₩27,290 | ₩27,290 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩27,135 | ₩27,135 | ₩27,135 | ₩27,135 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩27,470 | ₩27,504 | ₩27,470 | ₩27,504 | +0.12% | 200 |
|---|
| 2026.01.28 | ₩27,504 | ₩27,504 | ₩27,504 | ₩27,504 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩27,564 | ₩27,564 | ₩27,564 | ₩27,564 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩27,658 | ₩27,658 | ₩27,658 | ₩27,658 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩27,618 | ₩27,618 | ₩27,618 | ₩27,618 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩27,631 | ₩27,631 | ₩27,591 | ₩27,591 | -0.15% | 300 |
|---|
| 2026.01.21 | ₩27,296 | ₩27,470 | ₩27,296 | ₩27,383 | +0.32% | 1.1천 |
|---|
| 2026.01.20 | ₩27,256 | ₩27,256 | ₩27,202 | ₩27,202 | -0.20% | 300 |
|---|
| 2026.01.16 | ₩27,604 | ₩27,604 | ₩27,564 | ₩27,564 | -0.15% | 300 |
|---|
| 2026.01.15 | ₩27,752 | ₩27,765 | ₩27,631 | ₩27,631 | -0.43% | 1천 |
|---|
| 2026.01.14 | ₩27,738 | ₩27,738 | ₩27,403 | ₩27,532 | -0.74% | 1.3천 |
|---|
| 2026.01.13 | ₩27,698 | ₩27,698 | ₩27,665 | ₩27,665 | -0.12% | 2천 |
|---|
| 2026.01.12 | ₩27,705 | ₩27,705 | ₩27,705 | ₩27,705 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩27,683 | ₩27,683 | ₩27,604 | ₩27,604 | -0.29% | 1천 |
|---|
| 2026.01.08 | ₩27,504 | ₩27,504 | ₩27,504 | ₩27,504 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩27,524 | ₩27,524 | ₩27,524 | ₩27,524 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩27,625 | ₩27,625 | ₩27,625 | ₩27,625 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩27,310 | ₩27,310 | ₩27,310 | ₩27,310 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩26,894 | ₩26,894 | ₩26,894 | ₩26,894 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩26,934 | ₩26,934 | ₩26,934 | ₩26,934 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩27,182 | ₩27,182 | ₩27,182 | ₩27,182 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩27,243 | ₩27,243 | ₩27,209 | ₩27,209 | -0.12% | 500 |
|---|
| 2025.12.26 | ₩27,209 | ₩27,316 | ₩27,209 | ₩27,316 | +0.39% | 300 |
|---|
| 2025.12.24 | ₩27,310 | ₩27,310 | ₩27,310 | ₩27,310 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩27,296 | ₩27,296 | ₩27,229 | ₩27,229 | -0.25% | 400 |
|---|
| 2025.12.22 | ₩27,303 | ₩27,303 | ₩27,303 | ₩27,303 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩27,109 | ₩27,109 | ₩27,109 | ₩27,109 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩26,934 | ₩26,948 | ₩26,881 | ₩26,881 | -0.20% | 500 |
|---|
| 2025.12.17 | ₩27,042 | ₩27,042 | ₩26,787 | ₩26,787 | -0.94% | 1.9천 |
|---|
| 2025.12.16 | ₩26,920 | ₩26,920 | ₩26,920 | ₩26,920 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩27,001 | ₩27,001 | ₩26,955 | ₩26,955 | -0.17% | 600 |
|---|
| 2025.12.12 | ₩27,102 | ₩27,102 | ₩27,102 | ₩27,102 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩27,564 | ₩27,564 | ₩27,564 | ₩27,564 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩27,390 | ₩27,390 | ₩27,390 | ₩27,390 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩27,202 | ₩27,202 | ₩27,202 | ₩27,202 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩27,149 | ₩27,149 | ₩27,149 | ₩27,149 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩27,403 | ₩27,403 | ₩27,330 | ₩27,330 | -0.27% | 400 |
|---|
| 2025.12.04 | ₩27,209 | ₩27,209 | ₩27,209 | ₩27,209 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩27,109 | ₩27,109 | ₩27,109 | ₩27,109 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩26,941 | ₩26,941 | ₩26,941 | ₩26,941 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩27,457 | ₩27,457 | ₩26,847 | ₩26,847 | -2.22% | 200 |
|---|
| 2025.11.28 | ₩26,900 | ₩26,900 | ₩26,900 | ₩26,900 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩26,854 | ₩26,854 | ₩26,767 | ₩26,767 | -0.32% | 200 |
|---|
| 2025.11.25 | ₩26,559 | ₩26,707 | ₩26,559 | ₩26,653 | +0.35% | 500 |
|---|
| 2025.11.24 | ₩26,372 | ₩26,372 | ₩26,333 | ₩26,333 | -0.15% | 700 |
|---|
| 2025.11.21 | ₩26,144 | ₩26,144 | ₩26,144 | ₩26,144 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩26,621 | ₩26,621 | ₩26,079 | ₩26,079 | -2.03% | 1.6천 |
|---|
| 2025.11.19 | ₩26,452 | ₩26,452 | ₩26,452 | ₩26,452 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩26,571 | ₩26,571 | ₩26,425 | ₩26,425 | -0.55% | 700 |
|---|
| 2025.11.17 | ₩26,479 | ₩26,479 | ₩26,479 | ₩26,479 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩26,862 | ₩26,881 | ₩26,862 | ₩26,881 | +0.07% | 500 |
|---|
| 2025.11.13 | ₩27,243 | ₩27,243 | ₩26,934 | ₩26,934 | -1.13% | 1.7천 |
|---|
| 2025.11.12 | ₩27,339 | ₩27,339 | ₩27,294 | ₩27,294 | -0.17% | 600 |
|---|
| 2025.11.11 | ₩27,314 | ₩27,314 | ₩27,283 | ₩27,283 | -0.11% | 600 |
|---|
| 2025.11.10 | ₩27,142 | ₩27,216 | ₩27,142 | ₩27,216 | +0.27% | 600 |
|---|
| 2025.11.07 | ₩26,666 | ₩26,945 | ₩26,546 | ₩26,945 | +1.05% | 1.4만 |
|---|
| 2025.11.06 | ₩26,948 | ₩26,975 | ₩26,867 | ₩26,921 | -0.10% | 1.5만 |
|---|
| 2025.11.05 | ₩27,042 | ₩27,229 | ₩27,042 | ₩27,182 | +0.52% | 1.1만 |
|---|
| 2025.11.04 | ₩27,417 | ₩27,417 | ₩27,189 | ₩27,223 | -0.71% | 5.6천 |
|---|
| 2025.11.03 | ₩27,336 | ₩27,511 | ₩27,189 | ₩27,511 | +0.64% | 1.2만 |
|---|
| 2025.10.31 | ₩27,426 | ₩27,464 | ₩27,426 | ₩27,464 | +0.14% | 1천 |
|---|
| 2025.10.30 | ₩27,765 | ₩27,765 | ₩27,524 | ₩27,524 | -0.87% | 2.3천 |
|---|
| 2025.10.29 | ₩27,872 | ₩27,872 | ₩27,698 | ₩27,698 | -0.62% | 900 |
|---|
| 2025.10.28 | ₩28,060 | ₩28,060 | ₩27,946 | ₩27,946 | -0.41% | 800 |
|---|
| 2025.10.27 | ₩28,162 | ₩28,207 | ₩28,162 | ₩28,167 | +0.02% | 2.9천 |
|---|
| 2025.10.24 | ₩28,051 | ₩28,051 | ₩28,051 | ₩28,051 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩28,080 | ₩28,080 | ₩28,080 | ₩28,080 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩27,808 | ₩27,808 | ₩27,808 | ₩27,808 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩27,872 | ₩27,960 | ₩27,872 | ₩27,960 | +0.31% | 4.6천 |
|---|
| 2025.10.20 | ₩28,014 | ₩28,094 | ₩28,014 | ₩28,094 | +0.28% | 200 |
|---|
| 2025.10.17 | ₩27,859 | ₩27,859 | ₩27,859 | ₩27,859 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩27,800 | ₩27,800 | ₩27,800 | ₩27,800 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩28,033 | ₩28,033 | ₩28,013 | ₩28,013 | -0.07% | 300 |
|---|
| 2025.10.14 | ₩27,973 | ₩27,973 | ₩27,973 | ₩27,973 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩27,886 | ₩27,886 | ₩27,886 | ₩27,886 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩27,531 | ₩27,531 | ₩27,531 | ₩27,531 | 0.00% | 100 |
|---|