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 | ₩27,550 | ₩27,617 | ₩27,550 | ₩27,577 | +0.10% | 900 |
| 2026.10.08 | ₩27,430 | ₩27,430 | ₩27,371 | ₩27,371 | -0.21% | 200 |
| 2026.10.07 | ₩27,403 | ₩27,403 | ₩27,376 | ₩27,376 | -0.10% | 200 |
| 2026.10.06 | ₩27,497 | ₩27,577 | ₩27,497 | ₩27,537 | +0.15% | 2.6천 |
| 2026.10.05 | ₩27,383 | ₩27,383 | ₩27,383 | ₩27,383 | 0.00% | 100 |
| 2026.10.02 | ₩27,189 | ₩27,189 | ₩27,189 | ₩27,189 | 0.00% | 100 |
| 2026.10.01 | ₩27,109 | ₩27,216 | ₩27,109 | ₩27,216 | +0.39% | 500 |
| 2026.09.30 | ₩27,094 | ₩27,094 | ₩27,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,094 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩27,056 | ₩27,102 | ₩27,056 | ₩27,102 | +0.17% | 400 |
|---|
| 2026.09.28 | ₩27,056 | ₩27,056 | ₩27,056 | ₩27,056 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩27,269 | ₩27,269 | ₩27,269 | ₩27,269 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩27,456 | ₩27,456 | ₩27,196 | ₩27,196 | -0.95% | 800 |
|---|
| 2026.09.23 | ₩27,423 | ₩27,423 | ₩27,423 | ₩27,423 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,557 | ₩27,557 | ₩27,557 | ₩27,557 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩27,470 | ₩27,510 | ₩27,470 | ₩27,510 | +0.15% | 900 |
|---|
| 2026.09.18 | ₩27,122 | ₩27,203 | ₩27,122 | ₩27,189 | +0.25% | 1천 |
|---|
| 2026.09.17 | ₩27,189 | ₩27,189 | ₩27,189 | ₩27,189 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩27,009 | ₩27,009 | ₩27,009 | ₩27,009 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩27,022 | ₩27,022 | ₩27,022 | ₩27,022 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩27,223 | ₩27,223 | ₩27,223 | ₩27,223 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩27,263 | ₩27,263 | ₩27,263 | ₩27,263 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,188 | ₩27,188 | ₩26,982 | ₩26,982 | -0.76% | 500 |
|---|
| 2026.09.09 | ₩27,183 | ₩27,183 | ₩27,183 | ₩27,183 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩27,456 | ₩27,456 | ₩27,323 | ₩27,323 | -0.49% | 1천 |
|---|
| 2026.09.04 | ₩27,697 | ₩27,697 | ₩27,664 | ₩27,664 | -0.12% | 4.6천 |
|---|
| 2026.09.03 | ₩27,757 | ₩27,757 | ₩27,757 | ₩27,757 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩27,525 | ₩27,577 | ₩27,525 | ₩27,577 | +0.19% | 800 |
|---|
| 2026.09.01 | ₩27,690 | ₩27,690 | ₩27,690 | ₩27,690 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩28,059 | ₩28,059 | ₩28,059 | ₩28,059 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩28,198 | ₩28,198 | ₩28,198 | ₩28,198 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩28,325 | ₩28,325 | ₩28,325 | ₩28,325 | 0.00% | 1.1천 |
|---|
| 2026.08.26 | ₩28,285 | ₩28,352 | ₩28,285 | ₩28,352 | +0.24% | 200 |
|---|
| 2026.08.25 | ₩28,191 | ₩28,271 | ₩28,191 | ₩28,271 | +0.28% | 1천 |
|---|
| 2026.08.24 | ₩28,098 | ₩28,178 | ₩28,098 | ₩28,178 | +0.29% | 2.3천 |
|---|
| 2026.08.21 | ₩28,291 | ₩28,291 | ₩28,258 | ₩28,258 | -0.12% | 200 |
|---|
| 2026.08.20 | ₩28,218 | ₩28,218 | ₩28,218 | ₩28,218 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩28,472 | ₩28,472 | ₩28,432 | ₩28,432 | -0.14% | 200 |
|---|
| 2026.08.18 | ₩28,305 | ₩28,305 | ₩28,305 | ₩28,305 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩28,671 | ₩28,672 | ₩28,545 | ₩28,545 | -0.44% | 1.7천 |
|---|
| 2026.08.14 | ₩28,659 | ₩28,659 | ₩28,659 | ₩28,659 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,679 | ₩28,679 | ₩28,679 | ₩28,679 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩28,632 | ₩28,632 | ₩28,632 | ₩28,632 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩28,712 | ₩28,712 | ₩28,646 | ₩28,646 | -0.23% | 200 |
|---|
| 2026.08.10 | ₩28,726 | ₩28,752 | ₩28,726 | ₩28,752 | +0.09% | 500 |
|---|
| 2026.08.07 | ₩28,465 | ₩28,505 | ₩28,465 | ₩28,505 | +0.14% | 500 |
|---|
| 2026.08.06 | ₩28,338 | ₩28,352 | ₩28,332 | ₩28,332 | -0.02% | 700 |
|---|
| 2026.08.05 | ₩28,405 | ₩28,472 | ₩28,392 | ₩28,417 | +0.04% | 1.2천 |
|---|
| 2026.08.04 | ₩28,418 | ₩28,418 | ₩28,398 | ₩28,398 | -0.07% | 100 |
|---|
| 2026.08.03 | ₩27,911 | ₩27,971 | ₩27,911 | ₩27,971 | +0.22% | 1.9천 |
|---|
| 2026.07.31 | ₩27,706 | ₩27,706 | ₩27,706 | ₩27,706 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩27,619 | ₩27,619 | ₩27,619 | ₩27,619 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩27,376 | ₩27,376 | ₩27,376 | ₩27,376 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩27,416 | ₩27,416 | ₩27,416 | ₩27,416 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,216 | ₩27,296 | ₩27,216 | ₩27,296 | +0.29% | 200 |
|---|
| 2026.07.24 | ₩26,969 | ₩26,969 | ₩26,969 | ₩26,969 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,949 | ₩26,949 | ₩26,949 | ₩26,949 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩27,256 | ₩27,256 | ₩27,109 | ₩27,109 | -0.54% | 1.1천 |
|---|
| 2026.07.21 | ₩27,256 | ₩27,256 | ₩27,256 | ₩27,256 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩27,289 | ₩27,289 | ₩27,289 | ₩27,289 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩27,443 | ₩27,443 | ₩27,243 | ₩27,243 | -0.73% | 300 |
|---|
| 2026.07.16 | ₩27,583 | ₩27,583 | ₩27,583 | ₩27,583 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩27,463 | ₩27,463 | ₩27,463 | ₩27,463 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩27,470 | ₩27,470 | ₩27,470 | ₩27,470 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩27,476 | ₩27,476 | ₩27,470 | ₩27,470 | -0.02% | 200 |
|---|
| 2026.07.10 | ₩27,603 | ₩27,603 | ₩27,603 | ₩27,603 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩27,630 | ₩27,630 | ₩27,630 | ₩27,630 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩27,396 | ₩27,396 | ₩27,396 | ₩27,396 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩27,697 | ₩27,697 | ₩27,697 | ₩27,697 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩27,724 | ₩27,744 | ₩27,724 | ₩27,744 | +0.07% | 700 |
|---|
| 2026.07.02 | ₩27,476 | ₩27,476 | ₩27,476 | ₩27,476 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩27,305 | ₩27,305 | ₩27,305 | ₩27,305 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩26,895 | ₩26,895 | ₩26,895 | ₩26,895 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩26,795 | ₩26,795 | ₩26,795 | ₩26,795 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩26,795 | ₩26,795 | ₩26,768 | ₩26,768 | -0.10% | 200 |
|---|
| 2026.06.25 | ₩26,478 | ₩26,478 | ₩26,478 | ₩26,478 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩26,882 | ₩26,882 | ₩26,869 | ₩26,869 | -0.05% | 2천 |
|---|
| 2026.06.23 | ₩26,819 | ₩26,819 | ₩26,819 | ₩26,819 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩26,993 | ₩26,993 | ₩26,993 | ₩26,993 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩27,082 | ₩27,136 | ₩27,082 | ₩27,102 | +0.07% | 2.7천 |
|---|
| 2026.06.17 | ₩27,009 | ₩27,009 | ₩27,009 | ₩27,009 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩27,358 | ₩27,358 | ₩27,358 | ₩27,358 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩27,443 | ₩27,443 | ₩27,443 | ₩27,443 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩27,136 | ₩27,136 | ₩27,136 | ₩27,136 | 0.00% | 500 |
|---|
| 2026.06.11 | ₩26,989 | ₩26,989 | ₩26,989 | ₩26,989 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩26,935 | ₩26,935 | ₩26,665 | ₩26,665 | -1.00% | 500 |
|---|
| 2026.06.09 | ₩27,016 | ₩27,016 | ₩27,016 | ₩27,016 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩26,962 | ₩26,962 | ₩26,962 | ₩26,962 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩26,935 | ₩26,935 | ₩26,885 | ₩26,891 | -0.16% | 300 |
|---|
| 2026.06.04 | ₩27,336 | ₩27,336 | ₩27,269 | ₩27,324 | -0.04% | 800 |
|---|
| 2026.06.03 | ₩27,229 | ₩27,229 | ₩27,229 | ₩27,229 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩27,376 | ₩27,376 | ₩27,376 | ₩27,376 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩27,684 | ₩27,684 | ₩27,643 | ₩27,643 | -0.14% | 1.3천 |
|---|
| 2026.05.29 | ₩27,403 | ₩27,403 | ₩27,370 | ₩27,370 | -0.12% | 300 |
|---|
| 2026.05.28 | ₩27,002 | ₩27,076 | ₩26,975 | ₩27,076 | +0.27% | 3.1천 |
|---|
| 2026.05.27 | ₩26,889 | ₩26,889 | ₩26,889 | ₩26,889 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩27,042 | ₩27,109 | ₩27,042 | ₩27,069 | +0.10% | 1.5천 |
|---|
| 2026.05.22 | ₩26,828 | ₩26,909 | ₩26,815 | ₩26,909 | +0.30% | 3.4천 |
|---|
| 2026.05.21 | ₩26,708 | ₩26,708 | ₩26,708 | ₩26,708 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩26,855 | ₩26,855 | ₩26,855 | ₩26,855 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩26,581 | ₩26,581 | ₩26,581 | ₩26,581 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩26,508 | ₩26,802 | ₩26,508 | ₩26,802 | +1.11% | 600 |
|---|
| 2026.05.15 | ₩26,648 | ₩26,708 | ₩26,601 | ₩26,601 | -0.18% | 700 |
|---|
| 2026.05.14 | ₩26,682 | ₩26,682 | ₩26,682 | ₩26,682 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩26,468 | ₩26,468 | ₩26,461 | ₩26,461 | -0.03% | 900 |
|---|
| 2026.05.12 | ₩26,641 | ₩26,655 | ₩26,641 | ₩26,655 | +0.05% | 900 |
|---|
| 2026.05.11 | ₩26,521 | ₩26,521 | ₩26,428 | ₩26,497 | -0.09% | 1.2만 |
|---|
| 2026.05.08 | ₩26,611 | ₩26,611 | ₩26,611 | ₩26,611 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩26,601 | ₩26,601 | ₩26,601 | ₩26,601 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩26,682 | ₩26,682 | ₩26,682 | ₩26,682 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩26,548 | ₩26,548 | ₩26,548 | ₩26,548 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩26,722 | ₩26,722 | ₩26,561 | ₩26,575 | -0.55% | 1천 |
|---|
| 2026.05.01 | ₩26,722 | ₩26,722 | ₩26,621 | ₩26,621 | -0.38% | 200 |
|---|
| 2026.04.30 | ₩26,521 | ₩26,655 | ₩26,521 | ₩26,655 | +0.50% | 600 |
|---|
| 2026.04.29 | ₩26,497 | ₩26,497 | ₩26,497 | ₩26,497 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩26,601 | ₩26,601 | ₩26,601 | ₩26,601 | 0.00% | 900 |
|---|
| 2026.04.27 | ₩26,882 | ₩26,882 | ₩26,882 | ₩26,882 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩26,873 | ₩26,873 | ₩26,873 | ₩26,873 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩26,750 | ₩26,750 | ₩26,750 | ₩26,750 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩27,179 | ₩27,179 | ₩27,179 | ₩27,179 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩27,089 | ₩27,089 | ₩27,049 | ₩27,049 | -0.15% | 300 |
|---|
| 2026.04.20 | ₩27,416 | ₩27,416 | ₩27,370 | ₩27,370 | -0.17% | 200 |
|---|
| 2026.04.17 | ₩27,376 | ₩27,376 | ₩27,360 | ₩27,360 | -0.06% | 1천 |
|---|
| 2026.04.16 | ₩27,122 | ₩27,122 | ₩27,036 | ₩27,036 | -0.32% | 400 |
|---|
| 2026.04.15 | ₩26,962 | ₩26,962 | ₩26,962 | ₩26,962 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩26,748 | ₩26,748 | ₩26,727 | ₩26,735 | -0.05% | 1.1천 |
|---|
| 2026.04.13 | ₩26,374 | ₩26,541 | ₩26,327 | ₩26,541 | +0.63% | 2.1천 |
|---|
| 2026.04.10 | ₩26,214 | ₩26,214 | ₩26,214 | ₩26,214 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩26,374 | ₩26,488 | ₩26,321 | ₩26,488 | +0.43% | 2.2천 |
|---|
| 2026.04.08 | ₩26,561 | ₩26,575 | ₩26,523 | ₩26,523 | -0.15% | 1천 |
|---|
| 2026.04.07 | ₩25,940 | ₩25,940 | ₩25,940 | ₩25,940 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩25,987 | ₩25,987 | ₩25,987 | ₩25,987 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩25,800 | ₩25,820 | ₩25,800 | ₩25,820 | +0.08% | 100 |
|---|
| 2026.04.01 | ₩25,800 | ₩25,800 | ₩25,733 | ₩25,733 | -0.26% | 700 |
|---|
| 2026.03.31 | ₩25,593 | ₩25,593 | ₩25,593 | ₩25,593 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩24,951 | ₩24,951 | ₩24,951 | ₩24,951 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩24,958 | ₩24,958 | ₩24,958 | ₩24,958 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩25,412 | ₩25,412 | ₩25,412 | ₩25,412 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩26,040 | ₩26,040 | ₩26,040 | ₩26,040 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩25,940 | ₩25,940 | ₩25,913 | ₩25,913 | -0.10% | 3.3천 |
|---|
| 2026.03.23 | ₩26,148 | ₩26,148 | ₩26,148 | ₩26,148 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩25,987 | ₩25,987 | ₩25,773 | ₩25,773 | -0.82% | 200 |
|---|
| 2026.03.19 | ₩26,027 | ₩26,187 | ₩26,000 | ₩26,127 | +0.39% | 800 |
|---|
| 2026.03.18 | ₩26,334 | ₩26,334 | ₩26,147 | ₩26,147 | -0.71% | 300 |
|---|
| 2026.03.17 | ₩26,477 | ₩26,477 | ₩26,477 | ₩26,477 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩26,428 | ₩26,508 | ₩26,347 | ₩26,394 | -0.13% | 4.6천 |
|---|
| 2026.03.13 | ₩26,140 | ₩26,140 | ₩26,140 | ₩26,140 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩26,294 | ₩26,321 | ₩26,190 | ₩26,190 | -0.40% | 600 |
|---|
| 2026.03.11 | ₩26,561 | ₩26,668 | ₩26,561 | ₩26,668 | +0.40% | 400 |
|---|
| 2026.03.10 | ₩27,029 | ₩27,069 | ₩26,778 | ₩26,778 | -0.93% | 900 |
|---|
| 2026.03.09 | ₩26,588 | ₩26,995 | ₩26,588 | ₩26,995 | +1.53% | 1.9천 |
|---|
| 2026.03.06 | ₩26,815 | ₩26,832 | ₩26,788 | ₩26,832 | +0.06% | 5천 |
|---|
| 2026.03.05 | ₩27,082 | ₩27,082 | ₩27,082 | ₩27,082 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩27,163 | ₩27,163 | ₩27,163 | ₩27,163 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩26,882 | ₩26,882 | ₩26,882 | ₩26,882 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩27,081 | ₩27,163 | ₩27,056 | ₩27,133 | +0.19% | 900 |
|---|
| 2026.02.27 | ₩27,069 | ₩27,110 | ₩27,069 | ₩27,110 | +0.15% | 400 |
|---|
| 2026.02.26 | ₩26,975 | ₩27,082 | ₩26,855 | ₩27,082 | +0.40% | 500 |
|---|
| 2026.02.25 | ₩26,885 | ₩27,016 | ₩26,885 | ₩26,969 | +0.31% | 600 |
|---|
| 2026.02.24 | ₩26,494 | ₩26,615 | ₩26,494 | ₩26,615 | +0.45% | 400 |
|---|
| 2026.02.23 | ₩26,404 | ₩26,404 | ₩26,404 | ₩26,404 | 0.00% | 700 |
|---|
| 2026.02.20 | ₩26,828 | ₩26,828 | ₩26,828 | ₩26,828 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩27,002 | ₩27,002 | ₩27,002 | ₩27,002 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩26,989 | ₩27,065 | ₩26,989 | ₩27,065 | +0.28% | 700 |
|---|
| 2026.02.17 | ₩26,775 | ₩26,775 | ₩26,668 | ₩26,675 | -0.37% | 4.7천 |
|---|
| 2026.02.13 | ₩26,595 | ₩26,882 | ₩26,595 | ₩26,690 | +0.36% | 1.4천 |
|---|
| 2026.02.12 | ₩26,521 | ₩26,521 | ₩26,433 | ₩26,433 | -0.33% | 600 |
|---|
| 2026.02.11 | ₩26,855 | ₩26,989 | ₩26,855 | ₩26,955 | +0.37% | 5천 |
|---|
| 2026.02.10 | ₩27,163 | ₩27,163 | ₩26,969 | ₩26,969 | -0.71% | 1.3천 |
|---|
| 2026.02.09 | ₩27,142 | ₩27,142 | ₩27,142 | ₩27,142 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩26,942 | ₩26,942 | ₩26,942 | ₩26,942 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩26,287 | ₩26,287 | ₩26,287 | ₩26,287 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩26,615 | ₩26,668 | ₩26,615 | ₩26,668 | +0.20% | 3.9천 |
|---|
| 2026.02.03 | ₩27,009 | ₩27,009 | ₩26,869 | ₩26,869 | -0.52% | 5천 |
|---|
| 2026.02.02 | ₩27,209 | ₩27,209 | ₩27,209 | ₩27,209 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩27,056 | ₩27,056 | ₩27,056 | ₩27,056 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩27,390 | ₩27,423 | ₩27,390 | ₩27,423 | +0.12% | 200 |
|---|
| 2026.01.28 | ₩27,423 | ₩27,423 | ₩27,423 | ₩27,423 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩27,483 | ₩27,483 | ₩27,483 | ₩27,483 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩27,577 | ₩27,577 | ₩27,577 | ₩27,577 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩27,537 | ₩27,537 | ₩27,537 | ₩27,537 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩27,550 | ₩27,550 | ₩27,510 | ₩27,510 | -0.15% | 300 |
|---|
| 2026.01.21 | ₩27,216 | ₩27,390 | ₩27,216 | ₩27,303 | +0.32% | 1.1천 |
|---|
| 2026.01.20 | ₩27,176 | ₩27,176 | ₩27,122 | ₩27,122 | -0.20% | 300 |
|---|
| 2026.01.16 | ₩27,523 | ₩27,523 | ₩27,483 | ₩27,483 | -0.15% | 300 |
|---|
| 2026.01.15 | ₩27,670 | ₩27,684 | ₩27,550 | ₩27,550 | -0.43% | 1천 |
|---|
| 2026.01.14 | ₩27,657 | ₩27,657 | ₩27,323 | ₩27,451 | -0.74% | 1.3천 |
|---|
| 2026.01.13 | ₩27,617 | ₩27,617 | ₩27,583 | ₩27,583 | -0.12% | 2천 |
|---|
| 2026.01.12 | ₩27,623 | ₩27,623 | ₩27,623 | ₩27,623 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩27,602 | ₩27,602 | ₩27,523 | ₩27,523 | -0.29% | 1천 |
|---|
| 2026.01.08 | ₩27,423 | ₩27,423 | ₩27,423 | ₩27,423 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩27,443 | ₩27,443 | ₩27,443 | ₩27,443 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩27,543 | ₩27,543 | ₩27,543 | ₩27,543 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩27,229 | ₩27,229 | ₩27,229 | ₩27,229 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩26,815 | ₩26,815 | ₩26,815 | ₩26,815 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩26,855 | ₩26,855 | ₩26,855 | ₩26,855 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩27,102 | ₩27,102 | ₩27,102 | ₩27,102 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩27,163 | ₩27,163 | ₩27,129 | ₩27,129 | -0.12% | 500 |
|---|
| 2025.12.26 | ₩27,129 | ₩27,236 | ₩27,129 | ₩27,236 | +0.39% | 300 |
|---|
| 2025.12.24 | ₩27,229 | ₩27,229 | ₩27,229 | ₩27,229 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩27,216 | ₩27,216 | ₩27,149 | ₩27,149 | -0.25% | 400 |
|---|
| 2025.12.22 | ₩27,223 | ₩27,223 | ₩27,223 | ₩27,223 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩27,029 | ₩27,029 | ₩27,029 | ₩27,029 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩26,855 | ₩26,869 | ₩26,802 | ₩26,802 | -0.20% | 500 |
|---|
| 2025.12.17 | ₩26,962 | ₩26,962 | ₩26,708 | ₩26,708 | -0.94% | 1.9천 |
|---|
| 2025.12.16 | ₩26,841 | ₩26,841 | ₩26,841 | ₩26,841 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩26,922 | ₩26,922 | ₩26,875 | ₩26,875 | -0.17% | 600 |
|---|
| 2025.12.12 | ₩27,022 | ₩27,022 | ₩27,022 | ₩27,022 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩27,483 | ₩27,483 | ₩27,483 | ₩27,483 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩27,309 | ₩27,309 | ₩27,309 | ₩27,309 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩27,122 | ₩27,122 | ₩27,122 | ₩27,122 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩27,069 | ₩27,069 | ₩27,069 | ₩27,069 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩27,323 | ₩27,323 | ₩27,249 | ₩27,249 | -0.27% | 400 |
|---|
| 2025.12.04 | ₩27,129 | ₩27,129 | ₩27,129 | ₩27,129 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩27,029 | ₩27,029 | ₩27,029 | ₩27,029 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩26,862 | ₩26,862 | ₩26,862 | ₩26,862 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩27,376 | ₩27,376 | ₩26,768 | ₩26,768 | -2.22% | 200 |
|---|
| 2025.11.28 | ₩26,820 | ₩26,820 | ₩26,820 | ₩26,820 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩26,775 | ₩26,775 | ₩26,688 | ₩26,688 | -0.32% | 200 |
|---|
| 2025.11.25 | ₩26,481 | ₩26,628 | ₩26,481 | ₩26,575 | +0.35% | 500 |
|---|
| 2025.11.24 | ₩26,294 | ₩26,294 | ₩26,255 | ₩26,255 | -0.15% | 700 |
|---|
| 2025.11.21 | ₩26,067 | ₩26,067 | ₩26,067 | ₩26,067 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩26,543 | ₩26,543 | ₩26,003 | ₩26,003 | -2.03% | 1.6천 |
|---|
| 2025.11.19 | ₩26,374 | ₩26,374 | ₩26,374 | ₩26,374 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩26,493 | ₩26,493 | ₩26,347 | ₩26,347 | -0.55% | 700 |
|---|
| 2025.11.17 | ₩26,401 | ₩26,401 | ₩26,401 | ₩26,401 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩26,783 | ₩26,802 | ₩26,783 | ₩26,802 | +0.07% | 500 |
|---|
| 2025.11.13 | ₩27,163 | ₩27,163 | ₩26,855 | ₩26,855 | -1.13% | 1.7천 |
|---|
| 2025.11.12 | ₩27,259 | ₩27,259 | ₩27,213 | ₩27,213 | -0.17% | 600 |
|---|
| 2025.11.11 | ₩27,233 | ₩27,233 | ₩27,203 | ₩27,203 | -0.11% | 600 |
|---|
| 2025.11.10 | ₩27,062 | ₩27,136 | ₩27,062 | ₩27,136 | +0.27% | 600 |
|---|
| 2025.11.07 | ₩26,588 | ₩26,866 | ₩26,468 | ₩26,866 | +1.05% | 1.4만 |
|---|
| 2025.11.06 | ₩26,869 | ₩26,895 | ₩26,788 | ₩26,842 | -0.10% | 1.5만 |
|---|
| 2025.11.05 | ₩26,962 | ₩27,149 | ₩26,962 | ₩27,102 | +0.52% | 1.1만 |
|---|
| 2025.11.04 | ₩27,336 | ₩27,336 | ₩27,109 | ₩27,142 | -0.71% | 5.6천 |
|---|
| 2025.11.03 | ₩27,256 | ₩27,430 | ₩27,109 | ₩27,430 | +0.64% | 1.2만 |
|---|
| 2025.10.31 | ₩27,346 | ₩27,383 | ₩27,346 | ₩27,383 | +0.14% | 1천 |
|---|
| 2025.10.30 | ₩27,684 | ₩27,684 | ₩27,443 | ₩27,443 | -0.87% | 2.3천 |
|---|
| 2025.10.29 | ₩27,790 | ₩27,790 | ₩27,617 | ₩27,617 | -0.62% | 900 |
|---|
| 2025.10.28 | ₩27,978 | ₩27,978 | ₩27,864 | ₩27,864 | -0.41% | 800 |
|---|
| 2025.10.27 | ₩28,079 | ₩28,124 | ₩28,079 | ₩28,084 | +0.02% | 2.9천 |
|---|
| 2025.10.24 | ₩27,968 | ₩27,968 | ₩27,968 | ₩27,968 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩27,998 | ₩27,998 | ₩27,998 | ₩27,998 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩27,726 | ₩27,726 | ₩27,726 | ₩27,726 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩27,790 | ₩27,877 | ₩27,790 | ₩27,877 | +0.31% | 4.6천 |
|---|
| 2025.10.20 | ₩27,932 | ₩28,011 | ₩27,932 | ₩28,011 | +0.28% | 200 |
|---|
| 2025.10.17 | ₩27,777 | ₩27,777 | ₩27,777 | ₩27,777 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩27,718 | ₩27,718 | ₩27,718 | ₩27,718 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩27,951 | ₩27,951 | ₩27,931 | ₩27,931 | -0.07% | 300 |
|---|
| 2025.10.14 | ₩27,891 | ₩27,891 | ₩27,891 | ₩27,891 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩27,804 | ₩27,804 | ₩27,804 | ₩27,804 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩27,450 | ₩27,450 | ₩27,450 | ₩27,450 | 0.00% | 100 |
|---|