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 | ₩27,542 | ₩27,609 | ₩27,542 | ₩27,568 | +0.10% | 900 |
| 2026.10.08 | ₩27,422 | ₩27,422 | ₩27,363 | ₩27,363 | -0.21% | 200 |
| 2026.10.07 | ₩27,395 | ₩27,395 | ₩27,368 | ₩27,368 | -0.10% | 200 |
| 2026.10.06 | ₩27,488 | ₩27,568 | ₩27,488 | ₩27,528 | +0.15% | 2.6천 |
| 2026.10.05 | ₩27,375 | ₩27,375 | ₩27,375 | ₩27,375 | 0.00% | 100 |
| 2026.10.02 | ₩27,181 | ₩27,181 | ₩27,181 | ₩27,181 | 0.00% | 100 |
| 2026.10.01 | ₩27,101 | ₩27,208 | ₩27,101 | ₩27,208 | +0.39% | 500 |
| 2026.09.30 | ₩27,086 | ₩27,086 | ₩27,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,086 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩27,048 | ₩27,094 | ₩27,048 | ₩27,094 | +0.17% | 400 |
|---|
| 2026.09.28 | ₩27,048 | ₩27,048 | ₩27,048 | ₩27,048 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩27,261 | ₩27,261 | ₩27,261 | ₩27,261 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩27,448 | ₩27,448 | ₩27,188 | ₩27,188 | -0.95% | 800 |
|---|
| 2026.09.23 | ₩27,415 | ₩27,415 | ₩27,415 | ₩27,415 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,548 | ₩27,548 | ₩27,548 | ₩27,548 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩27,462 | ₩27,502 | ₩27,462 | ₩27,502 | +0.15% | 900 |
|---|
| 2026.09.18 | ₩27,114 | ₩27,194 | ₩27,114 | ₩27,181 | +0.25% | 1천 |
|---|
| 2026.09.17 | ₩27,181 | ₩27,181 | ₩27,181 | ₩27,181 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩27,001 | ₩27,001 | ₩27,001 | ₩27,001 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩27,014 | ₩27,014 | ₩27,014 | ₩27,014 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩27,214 | ₩27,214 | ₩27,214 | ₩27,214 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩27,255 | ₩27,255 | ₩27,255 | ₩27,255 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,180 | ₩27,180 | ₩26,974 | ₩26,974 | -0.76% | 500 |
|---|
| 2026.09.09 | ₩27,174 | ₩27,174 | ₩27,174 | ₩27,174 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩27,448 | ₩27,448 | ₩27,315 | ₩27,315 | -0.49% | 1천 |
|---|
| 2026.09.04 | ₩27,689 | ₩27,689 | ₩27,655 | ₩27,655 | -0.12% | 4.6천 |
|---|
| 2026.09.03 | ₩27,749 | ₩27,749 | ₩27,749 | ₩27,749 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩27,516 | ₩27,568 | ₩27,516 | ₩27,568 | +0.19% | 800 |
|---|
| 2026.09.01 | ₩27,682 | ₩27,682 | ₩27,682 | ₩27,682 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩28,051 | ₩28,051 | ₩28,051 | ₩28,051 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩28,190 | ₩28,190 | ₩28,190 | ₩28,190 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩28,316 | ₩28,316 | ₩28,316 | ₩28,316 | 0.00% | 1.1천 |
|---|
| 2026.08.26 | ₩28,276 | ₩28,343 | ₩28,276 | ₩28,343 | +0.24% | 200 |
|---|
| 2026.08.25 | ₩28,183 | ₩28,263 | ₩28,183 | ₩28,263 | +0.28% | 1천 |
|---|
| 2026.08.24 | ₩28,089 | ₩28,169 | ₩28,089 | ₩28,169 | +0.29% | 2.3천 |
|---|
| 2026.08.21 | ₩28,283 | ₩28,283 | ₩28,250 | ₩28,250 | -0.12% | 200 |
|---|
| 2026.08.20 | ₩28,210 | ₩28,210 | ₩28,210 | ₩28,210 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩28,463 | ₩28,463 | ₩28,423 | ₩28,423 | -0.14% | 200 |
|---|
| 2026.08.18 | ₩28,296 | ₩28,296 | ₩28,296 | ₩28,296 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩28,662 | ₩28,664 | ₩28,537 | ₩28,537 | -0.44% | 1.7천 |
|---|
| 2026.08.14 | ₩28,650 | ₩28,650 | ₩28,650 | ₩28,650 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,670 | ₩28,670 | ₩28,670 | ₩28,670 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩28,624 | ₩28,624 | ₩28,624 | ₩28,624 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩28,704 | ₩28,704 | ₩28,637 | ₩28,637 | -0.23% | 200 |
|---|
| 2026.08.10 | ₩28,717 | ₩28,744 | ₩28,717 | ₩28,744 | +0.09% | 500 |
|---|
| 2026.08.07 | ₩28,457 | ₩28,497 | ₩28,457 | ₩28,497 | +0.14% | 500 |
|---|
| 2026.08.06 | ₩28,330 | ₩28,343 | ₩28,323 | ₩28,323 | -0.02% | 700 |
|---|
| 2026.08.05 | ₩28,397 | ₩28,463 | ₩28,383 | ₩28,409 | +0.04% | 1.2천 |
|---|
| 2026.08.04 | ₩28,410 | ₩28,410 | ₩28,390 | ₩28,390 | -0.07% | 100 |
|---|
| 2026.08.03 | ₩27,902 | ₩27,962 | ₩27,902 | ₩27,962 | +0.22% | 1.9천 |
|---|
| 2026.07.31 | ₩27,698 | ₩27,698 | ₩27,698 | ₩27,698 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩27,611 | ₩27,611 | ₩27,611 | ₩27,611 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩27,368 | ₩27,368 | ₩27,368 | ₩27,368 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩27,408 | ₩27,408 | ₩27,408 | ₩27,408 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,208 | ₩27,288 | ₩27,208 | ₩27,288 | +0.29% | 200 |
|---|
| 2026.07.24 | ₩26,961 | ₩26,961 | ₩26,961 | ₩26,961 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,941 | ₩26,941 | ₩26,941 | ₩26,941 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩27,248 | ₩27,248 | ₩27,101 | ₩27,101 | -0.54% | 1.1천 |
|---|
| 2026.07.21 | ₩27,248 | ₩27,248 | ₩27,248 | ₩27,248 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩27,281 | ₩27,281 | ₩27,281 | ₩27,281 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩27,435 | ₩27,435 | ₩27,235 | ₩27,235 | -0.73% | 300 |
|---|
| 2026.07.16 | ₩27,575 | ₩27,575 | ₩27,575 | ₩27,575 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩27,455 | ₩27,455 | ₩27,455 | ₩27,455 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩27,462 | ₩27,462 | ₩27,462 | ₩27,462 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩27,468 | ₩27,468 | ₩27,462 | ₩27,462 | -0.02% | 200 |
|---|
| 2026.07.10 | ₩27,595 | ₩27,595 | ₩27,595 | ₩27,595 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩27,622 | ₩27,622 | ₩27,622 | ₩27,622 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩27,388 | ₩27,388 | ₩27,388 | ₩27,388 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩27,689 | ₩27,689 | ₩27,689 | ₩27,689 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩27,715 | ₩27,735 | ₩27,715 | ₩27,735 | +0.07% | 700 |
|---|
| 2026.07.02 | ₩27,468 | ₩27,468 | ₩27,468 | ₩27,468 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩27,297 | ₩27,297 | ₩27,297 | ₩27,297 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩26,887 | ₩26,887 | ₩26,887 | ₩26,887 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩26,787 | ₩26,787 | ₩26,787 | ₩26,787 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩26,787 | ₩26,787 | ₩26,760 | ₩26,760 | -0.10% | 200 |
|---|
| 2026.06.25 | ₩26,471 | ₩26,471 | ₩26,471 | ₩26,471 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩26,874 | ₩26,874 | ₩26,861 | ₩26,861 | -0.05% | 2천 |
|---|
| 2026.06.23 | ₩26,811 | ₩26,811 | ₩26,811 | ₩26,811 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩26,985 | ₩26,985 | ₩26,985 | ₩26,985 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩27,074 | ₩27,128 | ₩27,074 | ₩27,094 | +0.07% | 2.7천 |
|---|
| 2026.06.17 | ₩27,001 | ₩27,001 | ₩27,001 | ₩27,001 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩27,349 | ₩27,349 | ₩27,349 | ₩27,349 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩27,435 | ₩27,435 | ₩27,435 | ₩27,435 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩27,128 | ₩27,128 | ₩27,128 | ₩27,128 | 0.00% | 500 |
|---|
| 2026.06.11 | ₩26,981 | ₩26,981 | ₩26,981 | ₩26,981 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩26,927 | ₩26,927 | ₩26,658 | ₩26,658 | -1.00% | 500 |
|---|
| 2026.06.09 | ₩27,007 | ₩27,007 | ₩27,007 | ₩27,007 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩26,954 | ₩26,954 | ₩26,954 | ₩26,954 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩26,927 | ₩26,927 | ₩26,877 | ₩26,883 | -0.16% | 300 |
|---|
| 2026.06.04 | ₩27,328 | ₩27,328 | ₩27,261 | ₩27,316 | -0.04% | 800 |
|---|
| 2026.06.03 | ₩27,221 | ₩27,221 | ₩27,221 | ₩27,221 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩27,368 | ₩27,368 | ₩27,368 | ₩27,368 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩27,675 | ₩27,675 | ₩27,635 | ₩27,635 | -0.14% | 1.3천 |
|---|
| 2026.05.29 | ₩27,395 | ₩27,395 | ₩27,361 | ₩27,361 | -0.12% | 300 |
|---|
| 2026.05.28 | ₩26,994 | ₩27,068 | ₩26,967 | ₩27,068 | +0.27% | 3.1천 |
|---|
| 2026.05.27 | ₩26,881 | ₩26,881 | ₩26,881 | ₩26,881 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩27,034 | ₩27,101 | ₩27,034 | ₩27,061 | +0.10% | 1.5천 |
|---|
| 2026.05.22 | ₩26,820 | ₩26,901 | ₩26,807 | ₩26,901 | +0.30% | 3.4천 |
|---|
| 2026.05.21 | ₩26,700 | ₩26,700 | ₩26,700 | ₩26,700 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩26,847 | ₩26,847 | ₩26,847 | ₩26,847 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩26,573 | ₩26,573 | ₩26,573 | ₩26,573 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩26,500 | ₩26,794 | ₩26,500 | ₩26,794 | +1.11% | 600 |
|---|
| 2026.05.15 | ₩26,640 | ₩26,700 | ₩26,593 | ₩26,593 | -0.18% | 700 |
|---|
| 2026.05.14 | ₩26,674 | ₩26,674 | ₩26,674 | ₩26,674 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩26,460 | ₩26,460 | ₩26,453 | ₩26,453 | -0.03% | 900 |
|---|
| 2026.05.12 | ₩26,633 | ₩26,647 | ₩26,633 | ₩26,647 | +0.05% | 900 |
|---|
| 2026.05.11 | ₩26,513 | ₩26,513 | ₩26,420 | ₩26,489 | -0.09% | 1.2만 |
|---|
| 2026.05.08 | ₩26,603 | ₩26,603 | ₩26,603 | ₩26,603 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩26,593 | ₩26,593 | ₩26,593 | ₩26,593 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩26,674 | ₩26,674 | ₩26,674 | ₩26,674 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩26,540 | ₩26,540 | ₩26,540 | ₩26,540 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩26,714 | ₩26,714 | ₩26,553 | ₩26,567 | -0.55% | 1천 |
|---|
| 2026.05.01 | ₩26,714 | ₩26,714 | ₩26,613 | ₩26,613 | -0.38% | 200 |
|---|
| 2026.04.30 | ₩26,513 | ₩26,647 | ₩26,513 | ₩26,647 | +0.50% | 600 |
|---|
| 2026.04.29 | ₩26,489 | ₩26,489 | ₩26,489 | ₩26,489 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩26,593 | ₩26,593 | ₩26,593 | ₩26,593 | 0.00% | 900 |
|---|
| 2026.04.27 | ₩26,874 | ₩26,874 | ₩26,874 | ₩26,874 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩26,865 | ₩26,865 | ₩26,865 | ₩26,865 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩26,742 | ₩26,742 | ₩26,742 | ₩26,742 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩27,170 | ₩27,170 | ₩27,170 | ₩27,170 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩27,081 | ₩27,081 | ₩27,041 | ₩27,041 | -0.15% | 300 |
|---|
| 2026.04.20 | ₩27,408 | ₩27,408 | ₩27,361 | ₩27,361 | -0.17% | 200 |
|---|
| 2026.04.17 | ₩27,368 | ₩27,368 | ₩27,352 | ₩27,352 | -0.06% | 1천 |
|---|
| 2026.04.16 | ₩27,114 | ₩27,114 | ₩27,027 | ₩27,027 | -0.32% | 400 |
|---|
| 2026.04.15 | ₩26,954 | ₩26,954 | ₩26,954 | ₩26,954 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩26,740 | ₩26,740 | ₩26,719 | ₩26,727 | -0.05% | 1.1천 |
|---|
| 2026.04.13 | ₩26,366 | ₩26,533 | ₩26,320 | ₩26,533 | +0.63% | 2.1천 |
|---|
| 2026.04.10 | ₩26,206 | ₩26,206 | ₩26,206 | ₩26,206 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩26,366 | ₩26,480 | ₩26,313 | ₩26,480 | +0.43% | 2.2천 |
|---|
| 2026.04.08 | ₩26,553 | ₩26,567 | ₩26,515 | ₩26,515 | -0.15% | 1천 |
|---|
| 2026.04.07 | ₩25,932 | ₩25,932 | ₩25,932 | ₩25,932 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩25,979 | ₩25,979 | ₩25,979 | ₩25,979 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩25,792 | ₩25,812 | ₩25,792 | ₩25,812 | +0.08% | 100 |
|---|
| 2026.04.01 | ₩25,792 | ₩25,792 | ₩25,725 | ₩25,725 | -0.26% | 700 |
|---|
| 2026.03.31 | ₩25,585 | ₩25,585 | ₩25,585 | ₩25,585 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩24,944 | ₩24,944 | ₩24,944 | ₩24,944 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩24,951 | ₩24,951 | ₩24,951 | ₩24,951 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩25,405 | ₩25,405 | ₩25,405 | ₩25,405 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩26,032 | ₩26,032 | ₩26,032 | ₩26,032 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩25,932 | ₩25,932 | ₩25,906 | ₩25,906 | -0.10% | 3.3천 |
|---|
| 2026.03.23 | ₩26,141 | ₩26,141 | ₩26,141 | ₩26,141 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩25,979 | ₩25,979 | ₩25,765 | ₩25,765 | -0.82% | 200 |
|---|
| 2026.03.19 | ₩26,019 | ₩26,179 | ₩25,992 | ₩26,119 | +0.39% | 800 |
|---|
| 2026.03.18 | ₩26,326 | ₩26,326 | ₩26,139 | ₩26,139 | -0.71% | 300 |
|---|
| 2026.03.17 | ₩26,469 | ₩26,469 | ₩26,469 | ₩26,469 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩26,420 | ₩26,500 | ₩26,340 | ₩26,386 | -0.13% | 4.6천 |
|---|
| 2026.03.13 | ₩26,133 | ₩26,133 | ₩26,133 | ₩26,133 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩26,286 | ₩26,313 | ₩26,182 | ₩26,182 | -0.40% | 600 |
|---|
| 2026.03.11 | ₩26,553 | ₩26,660 | ₩26,553 | ₩26,660 | +0.40% | 400 |
|---|
| 2026.03.10 | ₩27,021 | ₩27,061 | ₩26,770 | ₩26,770 | -0.93% | 900 |
|---|
| 2026.03.09 | ₩26,580 | ₩26,987 | ₩26,580 | ₩26,987 | +1.53% | 1.9천 |
|---|
| 2026.03.06 | ₩26,807 | ₩26,824 | ₩26,780 | ₩26,824 | +0.06% | 5천 |
|---|
| 2026.03.05 | ₩27,074 | ₩27,074 | ₩27,074 | ₩27,074 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩27,154 | ₩27,154 | ₩27,154 | ₩27,154 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩26,874 | ₩26,874 | ₩26,874 | ₩26,874 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩27,073 | ₩27,154 | ₩27,048 | ₩27,125 | +0.19% | 900 |
|---|
| 2026.02.27 | ₩27,061 | ₩27,102 | ₩27,061 | ₩27,102 | +0.15% | 400 |
|---|
| 2026.02.26 | ₩26,967 | ₩27,074 | ₩26,847 | ₩27,074 | +0.40% | 500 |
|---|
| 2026.02.25 | ₩26,877 | ₩27,007 | ₩26,877 | ₩26,961 | +0.31% | 600 |
|---|
| 2026.02.24 | ₩26,487 | ₩26,607 | ₩26,487 | ₩26,607 | +0.45% | 400 |
|---|
| 2026.02.23 | ₩26,396 | ₩26,396 | ₩26,396 | ₩26,396 | 0.00% | 700 |
|---|
| 2026.02.20 | ₩26,820 | ₩26,820 | ₩26,820 | ₩26,820 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩26,994 | ₩26,994 | ₩26,994 | ₩26,994 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩26,981 | ₩27,057 | ₩26,981 | ₩27,057 | +0.28% | 700 |
|---|
| 2026.02.17 | ₩26,767 | ₩26,767 | ₩26,660 | ₩26,667 | -0.37% | 4.7천 |
|---|
| 2026.02.13 | ₩26,587 | ₩26,874 | ₩26,587 | ₩26,682 | +0.36% | 1.4천 |
|---|
| 2026.02.12 | ₩26,513 | ₩26,513 | ₩26,425 | ₩26,425 | -0.33% | 600 |
|---|
| 2026.02.11 | ₩26,847 | ₩26,981 | ₩26,847 | ₩26,947 | +0.37% | 5천 |
|---|
| 2026.02.10 | ₩27,154 | ₩27,154 | ₩26,961 | ₩26,961 | -0.71% | 1.3천 |
|---|
| 2026.02.09 | ₩27,134 | ₩27,134 | ₩27,134 | ₩27,134 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩26,934 | ₩26,934 | ₩26,934 | ₩26,934 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩26,280 | ₩26,280 | ₩26,280 | ₩26,280 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩26,607 | ₩26,660 | ₩26,607 | ₩26,660 | +0.20% | 3.9천 |
|---|
| 2026.02.03 | ₩27,001 | ₩27,001 | ₩26,861 | ₩26,861 | -0.52% | 5천 |
|---|
| 2026.02.02 | ₩27,201 | ₩27,201 | ₩27,201 | ₩27,201 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩27,048 | ₩27,048 | ₩27,048 | ₩27,048 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩27,381 | ₩27,415 | ₩27,381 | ₩27,415 | +0.12% | 200 |
|---|
| 2026.01.28 | ₩27,415 | ₩27,415 | ₩27,415 | ₩27,415 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩27,475 | ₩27,475 | ₩27,475 | ₩27,475 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩27,568 | ₩27,568 | ₩27,568 | ₩27,568 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩27,528 | ₩27,528 | ₩27,528 | ₩27,528 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩27,542 | ₩27,542 | ₩27,502 | ₩27,502 | -0.15% | 300 |
|---|
| 2026.01.21 | ₩27,208 | ₩27,381 | ₩27,208 | ₩27,295 | +0.32% | 1.1천 |
|---|
| 2026.01.20 | ₩27,168 | ₩27,168 | ₩27,114 | ₩27,114 | -0.20% | 300 |
|---|
| 2026.01.16 | ₩27,515 | ₩27,515 | ₩27,475 | ₩27,475 | -0.15% | 300 |
|---|
| 2026.01.15 | ₩27,662 | ₩27,675 | ₩27,542 | ₩27,542 | -0.43% | 1천 |
|---|
| 2026.01.14 | ₩27,649 | ₩27,649 | ₩27,315 | ₩27,443 | -0.74% | 1.3천 |
|---|
| 2026.01.13 | ₩27,609 | ₩27,609 | ₩27,575 | ₩27,575 | -0.12% | 2천 |
|---|
| 2026.01.12 | ₩27,615 | ₩27,615 | ₩27,615 | ₩27,615 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩27,594 | ₩27,594 | ₩27,515 | ₩27,515 | -0.29% | 1천 |
|---|
| 2026.01.08 | ₩27,415 | ₩27,415 | ₩27,415 | ₩27,415 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩27,435 | ₩27,435 | ₩27,435 | ₩27,435 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩27,535 | ₩27,535 | ₩27,535 | ₩27,535 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩27,221 | ₩27,221 | ₩27,221 | ₩27,221 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩26,807 | ₩26,807 | ₩26,807 | ₩26,807 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩26,847 | ₩26,847 | ₩26,847 | ₩26,847 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩27,094 | ₩27,094 | ₩27,094 | ₩27,094 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩27,154 | ₩27,154 | ₩27,121 | ₩27,121 | -0.12% | 500 |
|---|
| 2025.12.26 | ₩27,121 | ₩27,228 | ₩27,121 | ₩27,228 | +0.39% | 300 |
|---|
| 2025.12.24 | ₩27,221 | ₩27,221 | ₩27,221 | ₩27,221 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩27,208 | ₩27,208 | ₩27,141 | ₩27,141 | -0.25% | 400 |
|---|
| 2025.12.22 | ₩27,214 | ₩27,214 | ₩27,214 | ₩27,214 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩27,021 | ₩27,021 | ₩27,021 | ₩27,021 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩26,847 | ₩26,861 | ₩26,794 | ₩26,794 | -0.20% | 500 |
|---|
| 2025.12.17 | ₩26,954 | ₩26,954 | ₩26,700 | ₩26,700 | -0.94% | 1.9천 |
|---|
| 2025.12.16 | ₩26,832 | ₩26,832 | ₩26,832 | ₩26,832 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩26,914 | ₩26,914 | ₩26,867 | ₩26,867 | -0.17% | 600 |
|---|
| 2025.12.12 | ₩27,014 | ₩27,014 | ₩27,014 | ₩27,014 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩27,475 | ₩27,475 | ₩27,475 | ₩27,475 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩27,301 | ₩27,301 | ₩27,301 | ₩27,301 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩27,114 | ₩27,114 | ₩27,114 | ₩27,114 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩27,061 | ₩27,061 | ₩27,061 | ₩27,061 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩27,315 | ₩27,315 | ₩27,241 | ₩27,241 | -0.27% | 400 |
|---|
| 2025.12.04 | ₩27,121 | ₩27,121 | ₩27,121 | ₩27,121 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩27,021 | ₩27,021 | ₩27,021 | ₩27,021 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩26,854 | ₩26,854 | ₩26,854 | ₩26,854 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩27,368 | ₩27,368 | ₩26,760 | ₩26,760 | -2.22% | 200 |
|---|
| 2025.11.28 | ₩26,812 | ₩26,812 | ₩26,812 | ₩26,812 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩26,767 | ₩26,767 | ₩26,680 | ₩26,680 | -0.32% | 200 |
|---|
| 2025.11.25 | ₩26,473 | ₩26,620 | ₩26,473 | ₩26,567 | +0.35% | 500 |
|---|
| 2025.11.24 | ₩26,286 | ₩26,286 | ₩26,247 | ₩26,247 | -0.15% | 700 |
|---|
| 2025.11.21 | ₩26,059 | ₩26,059 | ₩26,059 | ₩26,059 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩26,535 | ₩26,535 | ₩25,995 | ₩25,995 | -2.03% | 1.6천 |
|---|
| 2025.11.19 | ₩26,366 | ₩26,366 | ₩26,366 | ₩26,366 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩26,485 | ₩26,485 | ₩26,340 | ₩26,340 | -0.55% | 700 |
|---|
| 2025.11.17 | ₩26,393 | ₩26,393 | ₩26,393 | ₩26,393 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩26,775 | ₩26,794 | ₩26,775 | ₩26,794 | +0.07% | 500 |
|---|
| 2025.11.13 | ₩27,154 | ₩27,154 | ₩26,847 | ₩26,847 | -1.13% | 1.7천 |
|---|
| 2025.11.12 | ₩27,251 | ₩27,251 | ₩27,205 | ₩27,205 | -0.17% | 600 |
|---|
| 2025.11.11 | ₩27,225 | ₩27,225 | ₩27,194 | ₩27,194 | -0.11% | 600 |
|---|
| 2025.11.10 | ₩27,054 | ₩27,128 | ₩27,054 | ₩27,128 | +0.27% | 600 |
|---|
| 2025.11.07 | ₩26,580 | ₩26,858 | ₩26,460 | ₩26,858 | +1.05% | 1.4만 |
|---|
| 2025.11.06 | ₩26,861 | ₩26,887 | ₩26,780 | ₩26,834 | -0.10% | 1.5만 |
|---|
| 2025.11.05 | ₩26,954 | ₩27,141 | ₩26,954 | ₩27,094 | +0.52% | 1.1만 |
|---|
| 2025.11.04 | ₩27,328 | ₩27,328 | ₩27,101 | ₩27,134 | -0.71% | 5.6천 |
|---|
| 2025.11.03 | ₩27,248 | ₩27,422 | ₩27,101 | ₩27,422 | +0.64% | 1.2만 |
|---|
| 2025.10.31 | ₩27,337 | ₩27,375 | ₩27,337 | ₩27,375 | +0.14% | 1천 |
|---|
| 2025.10.30 | ₩27,675 | ₩27,675 | ₩27,435 | ₩27,435 | -0.87% | 2.3천 |
|---|
| 2025.10.29 | ₩27,782 | ₩27,782 | ₩27,609 | ₩27,609 | -0.62% | 900 |
|---|
| 2025.10.28 | ₩27,969 | ₩27,969 | ₩27,856 | ₩27,856 | -0.41% | 800 |
|---|
| 2025.10.27 | ₩28,071 | ₩28,116 | ₩28,071 | ₩28,076 | +0.02% | 2.9천 |
|---|
| 2025.10.24 | ₩27,960 | ₩27,960 | ₩27,960 | ₩27,960 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩27,989 | ₩27,989 | ₩27,989 | ₩27,989 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩27,718 | ₩27,718 | ₩27,718 | ₩27,718 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩27,782 | ₩27,869 | ₩27,782 | ₩27,869 | +0.31% | 4.6천 |
|---|
| 2025.10.20 | ₩27,924 | ₩28,003 | ₩27,924 | ₩28,003 | +0.28% | 200 |
|---|
| 2025.10.17 | ₩27,769 | ₩27,769 | ₩27,769 | ₩27,769 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩27,710 | ₩27,710 | ₩27,710 | ₩27,710 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩27,942 | ₩27,942 | ₩27,922 | ₩27,922 | -0.07% | 300 |
|---|
| 2025.10.14 | ₩27,882 | ₩27,882 | ₩27,882 | ₩27,882 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩27,796 | ₩27,796 | ₩27,796 | ₩27,796 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩27,442 | ₩27,442 | ₩27,442 | ₩27,442 | 0.00% | 100 |
|---|