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 | ₩27,529 | ₩27,596 | ₩27,529 | ₩27,556 | +0.10% | 900 |
| 2026.10.08 | ₩27,409 | ₩27,409 | ₩27,350 | ₩27,350 | -0.21% | 200 |
| 2026.10.07 | ₩27,382 | ₩27,382 | ₩27,356 | ₩27,356 | -0.10% | 200 |
| 2026.10.06 | ₩27,476 | ₩27,556 | ₩27,476 | ₩27,516 | +0.15% | 2.6천 |
| 2026.10.05 | ₩27,362 | ₩27,362 | ₩27,362 | ₩27,362 | 0.00% | 100 |
| 2026.10.02 | ₩27,169 | ₩27,169 | ₩27,169 | ₩27,169 | 0.00% | 100 |
| 2026.10.01 | ₩27,089 | ₩27,196 | ₩27,089 | ₩27,196 | +0.39% | 500 |
| 2026.09.30 | ₩27,074 | ₩27,074 | ₩27,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,074 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩27,035 | ₩27,082 | ₩27,035 | ₩27,082 | +0.17% | 400 |
|---|
| 2026.09.28 | ₩27,035 | ₩27,035 | ₩27,035 | ₩27,035 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩27,249 | ₩27,249 | ₩27,249 | ₩27,249 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩27,436 | ₩27,436 | ₩27,176 | ₩27,176 | -0.95% | 800 |
|---|
| 2026.09.23 | ₩27,403 | ₩27,403 | ₩27,403 | ₩27,403 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,536 | ₩27,536 | ₩27,536 | ₩27,536 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩27,449 | ₩27,489 | ₩27,449 | ₩27,489 | +0.15% | 900 |
|---|
| 2026.09.18 | ₩27,102 | ₩27,182 | ₩27,102 | ₩27,169 | +0.25% | 1천 |
|---|
| 2026.09.17 | ₩27,169 | ₩27,169 | ₩27,169 | ₩27,169 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩26,989 | ₩26,989 | ₩26,989 | ₩26,989 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩27,002 | ₩27,002 | ₩27,002 | ₩27,002 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩27,202 | ₩27,202 | ₩27,202 | ₩27,202 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩27,242 | ₩27,242 | ₩27,242 | ₩27,242 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,168 | ₩27,168 | ₩26,962 | ₩26,962 | -0.76% | 500 |
|---|
| 2026.09.09 | ₩27,162 | ₩27,162 | ₩27,162 | ₩27,162 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩27,436 | ₩27,436 | ₩27,302 | ₩27,302 | -0.49% | 1천 |
|---|
| 2026.09.04 | ₩27,676 | ₩27,676 | ₩27,643 | ₩27,643 | -0.12% | 4.6천 |
|---|
| 2026.09.03 | ₩27,736 | ₩27,736 | ₩27,736 | ₩27,736 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩27,504 | ₩27,556 | ₩27,504 | ₩27,556 | +0.19% | 800 |
|---|
| 2026.09.01 | ₩27,670 | ₩27,670 | ₩27,670 | ₩27,670 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩28,038 | ₩28,038 | ₩28,038 | ₩28,038 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩28,177 | ₩28,177 | ₩28,177 | ₩28,177 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩28,304 | ₩28,304 | ₩28,304 | ₩28,304 | 0.00% | 1.1천 |
|---|
| 2026.08.26 | ₩28,264 | ₩28,330 | ₩28,264 | ₩28,330 | +0.24% | 200 |
|---|
| 2026.08.25 | ₩28,170 | ₩28,250 | ₩28,170 | ₩28,250 | +0.28% | 1천 |
|---|
| 2026.08.24 | ₩28,077 | ₩28,157 | ₩28,077 | ₩28,157 | +0.29% | 2.3천 |
|---|
| 2026.08.21 | ₩28,270 | ₩28,270 | ₩28,237 | ₩28,237 | -0.12% | 200 |
|---|
| 2026.08.20 | ₩28,197 | ₩28,197 | ₩28,197 | ₩28,197 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩28,451 | ₩28,451 | ₩28,411 | ₩28,411 | -0.14% | 200 |
|---|
| 2026.08.18 | ₩28,284 | ₩28,284 | ₩28,284 | ₩28,284 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩28,649 | ₩28,651 | ₩28,524 | ₩28,524 | -0.44% | 1.7천 |
|---|
| 2026.08.14 | ₩28,637 | ₩28,637 | ₩28,637 | ₩28,637 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,657 | ₩28,657 | ₩28,657 | ₩28,657 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩28,611 | ₩28,611 | ₩28,611 | ₩28,611 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩28,691 | ₩28,691 | ₩28,624 | ₩28,624 | -0.23% | 200 |
|---|
| 2026.08.10 | ₩28,704 | ₩28,731 | ₩28,704 | ₩28,731 | +0.09% | 500 |
|---|
| 2026.08.07 | ₩28,444 | ₩28,484 | ₩28,444 | ₩28,484 | +0.14% | 500 |
|---|
| 2026.08.06 | ₩28,317 | ₩28,330 | ₩28,310 | ₩28,310 | -0.02% | 700 |
|---|
| 2026.08.05 | ₩28,384 | ₩28,451 | ₩28,370 | ₩28,396 | +0.04% | 1.2천 |
|---|
| 2026.08.04 | ₩28,397 | ₩28,397 | ₩28,377 | ₩28,377 | -0.07% | 100 |
|---|
| 2026.08.03 | ₩27,890 | ₩27,950 | ₩27,890 | ₩27,950 | +0.22% | 1.9천 |
|---|
| 2026.07.31 | ₩27,686 | ₩27,686 | ₩27,686 | ₩27,686 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩27,599 | ₩27,599 | ₩27,599 | ₩27,599 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩27,356 | ₩27,356 | ₩27,356 | ₩27,356 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩27,396 | ₩27,396 | ₩27,396 | ₩27,396 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,196 | ₩27,276 | ₩27,196 | ₩27,276 | +0.29% | 200 |
|---|
| 2026.07.24 | ₩26,949 | ₩26,949 | ₩26,949 | ₩26,949 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,929 | ₩26,929 | ₩26,929 | ₩26,929 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩27,236 | ₩27,236 | ₩27,089 | ₩27,089 | -0.54% | 1.1천 |
|---|
| 2026.07.21 | ₩27,236 | ₩27,236 | ₩27,236 | ₩27,236 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩27,269 | ₩27,269 | ₩27,269 | ₩27,269 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩27,423 | ₩27,423 | ₩27,222 | ₩27,222 | -0.73% | 300 |
|---|
| 2026.07.16 | ₩27,563 | ₩27,563 | ₩27,563 | ₩27,563 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩27,443 | ₩27,443 | ₩27,443 | ₩27,443 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩27,449 | ₩27,449 | ₩27,449 | ₩27,449 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩27,456 | ₩27,456 | ₩27,449 | ₩27,449 | -0.02% | 200 |
|---|
| 2026.07.10 | ₩27,583 | ₩27,583 | ₩27,583 | ₩27,583 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩27,609 | ₩27,609 | ₩27,609 | ₩27,609 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩27,376 | ₩27,376 | ₩27,376 | ₩27,376 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩27,676 | ₩27,676 | ₩27,676 | ₩27,676 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩27,703 | ₩27,723 | ₩27,703 | ₩27,723 | +0.07% | 700 |
|---|
| 2026.07.02 | ₩27,456 | ₩27,456 | ₩27,456 | ₩27,456 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩27,285 | ₩27,285 | ₩27,285 | ₩27,285 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩26,875 | ₩26,875 | ₩26,875 | ₩26,875 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩26,775 | ₩26,775 | ₩26,775 | ₩26,775 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩26,775 | ₩26,775 | ₩26,748 | ₩26,748 | -0.10% | 200 |
|---|
| 2026.06.25 | ₩26,459 | ₩26,459 | ₩26,459 | ₩26,459 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩26,862 | ₩26,862 | ₩26,848 | ₩26,848 | -0.05% | 2천 |
|---|
| 2026.06.23 | ₩26,799 | ₩26,799 | ₩26,799 | ₩26,799 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩26,973 | ₩26,973 | ₩26,973 | ₩26,973 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩27,062 | ₩27,115 | ₩27,062 | ₩27,082 | +0.07% | 2.7천 |
|---|
| 2026.06.17 | ₩26,989 | ₩26,989 | ₩26,989 | ₩26,989 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩27,337 | ₩27,337 | ₩27,337 | ₩27,337 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩27,423 | ₩27,423 | ₩27,423 | ₩27,423 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩27,115 | ₩27,115 | ₩27,115 | ₩27,115 | 0.00% | 500 |
|---|
| 2026.06.11 | ₩26,969 | ₩26,969 | ₩26,969 | ₩26,969 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩26,915 | ₩26,915 | ₩26,646 | ₩26,646 | -1.00% | 500 |
|---|
| 2026.06.09 | ₩26,995 | ₩26,995 | ₩26,995 | ₩26,995 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩26,942 | ₩26,942 | ₩26,942 | ₩26,942 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩26,915 | ₩26,915 | ₩26,864 | ₩26,871 | -0.16% | 300 |
|---|
| 2026.06.04 | ₩27,316 | ₩27,316 | ₩27,249 | ₩27,304 | -0.04% | 800 |
|---|
| 2026.06.03 | ₩27,209 | ₩27,209 | ₩27,209 | ₩27,209 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩27,356 | ₩27,356 | ₩27,356 | ₩27,356 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩27,663 | ₩27,663 | ₩27,623 | ₩27,623 | -0.14% | 1.3천 |
|---|
| 2026.05.29 | ₩27,382 | ₩27,382 | ₩27,349 | ₩27,349 | -0.12% | 300 |
|---|
| 2026.05.28 | ₩26,982 | ₩27,055 | ₩26,955 | ₩27,055 | +0.27% | 3.1천 |
|---|
| 2026.05.27 | ₩26,868 | ₩26,868 | ₩26,868 | ₩26,868 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩27,022 | ₩27,089 | ₩27,022 | ₩27,049 | +0.10% | 1.5천 |
|---|
| 2026.05.22 | ₩26,808 | ₩26,889 | ₩26,795 | ₩26,889 | +0.30% | 3.4천 |
|---|
| 2026.05.21 | ₩26,688 | ₩26,688 | ₩26,688 | ₩26,688 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩26,835 | ₩26,835 | ₩26,835 | ₩26,835 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩26,561 | ₩26,561 | ₩26,561 | ₩26,561 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩26,488 | ₩26,782 | ₩26,488 | ₩26,782 | +1.11% | 600 |
|---|
| 2026.05.15 | ₩26,628 | ₩26,688 | ₩26,581 | ₩26,581 | -0.18% | 700 |
|---|
| 2026.05.14 | ₩26,662 | ₩26,662 | ₩26,662 | ₩26,662 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩26,448 | ₩26,448 | ₩26,441 | ₩26,441 | -0.03% | 900 |
|---|
| 2026.05.12 | ₩26,621 | ₩26,635 | ₩26,621 | ₩26,635 | +0.05% | 900 |
|---|
| 2026.05.11 | ₩26,501 | ₩26,501 | ₩26,408 | ₩26,477 | -0.09% | 1.2만 |
|---|
| 2026.05.08 | ₩26,591 | ₩26,591 | ₩26,591 | ₩26,591 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩26,581 | ₩26,581 | ₩26,581 | ₩26,581 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩26,662 | ₩26,662 | ₩26,662 | ₩26,662 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩26,528 | ₩26,528 | ₩26,528 | ₩26,528 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩26,702 | ₩26,702 | ₩26,541 | ₩26,555 | -0.55% | 1천 |
|---|
| 2026.05.01 | ₩26,702 | ₩26,702 | ₩26,601 | ₩26,601 | -0.38% | 200 |
|---|
| 2026.04.30 | ₩26,501 | ₩26,635 | ₩26,501 | ₩26,635 | +0.50% | 600 |
|---|
| 2026.04.29 | ₩26,477 | ₩26,477 | ₩26,477 | ₩26,477 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩26,581 | ₩26,581 | ₩26,581 | ₩26,581 | 0.00% | 900 |
|---|
| 2026.04.27 | ₩26,862 | ₩26,862 | ₩26,862 | ₩26,862 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩26,852 | ₩26,852 | ₩26,852 | ₩26,852 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩26,730 | ₩26,730 | ₩26,730 | ₩26,730 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩27,158 | ₩27,158 | ₩27,158 | ₩27,158 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩27,069 | ₩27,069 | ₩27,029 | ₩27,029 | -0.15% | 300 |
|---|
| 2026.04.20 | ₩27,396 | ₩27,396 | ₩27,349 | ₩27,349 | -0.17% | 200 |
|---|
| 2026.04.17 | ₩27,356 | ₩27,356 | ₩27,340 | ₩27,340 | -0.06% | 1천 |
|---|
| 2026.04.16 | ₩27,102 | ₩27,102 | ₩27,015 | ₩27,015 | -0.32% | 400 |
|---|
| 2026.04.15 | ₩26,942 | ₩26,942 | ₩26,942 | ₩26,942 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩26,728 | ₩26,728 | ₩26,707 | ₩26,715 | -0.05% | 1.1천 |
|---|
| 2026.04.13 | ₩26,354 | ₩26,521 | ₩26,308 | ₩26,521 | +0.63% | 2.1천 |
|---|
| 2026.04.10 | ₩26,194 | ₩26,194 | ₩26,194 | ₩26,194 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩26,354 | ₩26,468 | ₩26,301 | ₩26,468 | +0.43% | 2.2천 |
|---|
| 2026.04.08 | ₩26,541 | ₩26,555 | ₩26,503 | ₩26,503 | -0.15% | 1천 |
|---|
| 2026.04.07 | ₩25,921 | ₩25,921 | ₩25,921 | ₩25,921 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩25,967 | ₩25,967 | ₩25,967 | ₩25,967 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩25,780 | ₩25,800 | ₩25,780 | ₩25,800 | +0.08% | 100 |
|---|
| 2026.04.01 | ₩25,780 | ₩25,780 | ₩25,714 | ₩25,714 | -0.26% | 700 |
|---|
| 2026.03.31 | ₩25,573 | ₩25,573 | ₩25,573 | ₩25,573 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩24,933 | ₩24,933 | ₩24,933 | ₩24,933 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩24,939 | ₩24,939 | ₩24,939 | ₩24,939 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩25,393 | ₩25,393 | ₩25,393 | ₩25,393 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩26,021 | ₩26,021 | ₩26,021 | ₩26,021 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩25,921 | ₩25,921 | ₩25,894 | ₩25,894 | -0.10% | 3.3천 |
|---|
| 2026.03.23 | ₩26,129 | ₩26,129 | ₩26,129 | ₩26,129 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩25,967 | ₩25,967 | ₩25,754 | ₩25,754 | -0.82% | 200 |
|---|
| 2026.03.19 | ₩26,007 | ₩26,168 | ₩25,981 | ₩26,107 | +0.39% | 800 |
|---|
| 2026.03.18 | ₩26,314 | ₩26,314 | ₩26,128 | ₩26,128 | -0.71% | 300 |
|---|
| 2026.03.17 | ₩26,457 | ₩26,457 | ₩26,457 | ₩26,457 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩26,408 | ₩26,488 | ₩26,328 | ₩26,375 | -0.13% | 4.6천 |
|---|
| 2026.03.13 | ₩26,121 | ₩26,121 | ₩26,121 | ₩26,121 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩26,274 | ₩26,301 | ₩26,170 | ₩26,170 | -0.40% | 600 |
|---|
| 2026.03.11 | ₩26,541 | ₩26,648 | ₩26,541 | ₩26,648 | +0.40% | 400 |
|---|
| 2026.03.10 | ₩27,009 | ₩27,049 | ₩26,758 | ₩26,758 | -0.93% | 900 |
|---|
| 2026.03.09 | ₩26,568 | ₩26,975 | ₩26,568 | ₩26,975 | +1.53% | 1.9천 |
|---|
| 2026.03.06 | ₩26,795 | ₩26,812 | ₩26,768 | ₩26,812 | +0.06% | 5천 |
|---|
| 2026.03.05 | ₩27,062 | ₩27,062 | ₩27,062 | ₩27,062 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩27,142 | ₩27,142 | ₩27,142 | ₩27,142 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩26,862 | ₩26,862 | ₩26,862 | ₩26,862 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩27,061 | ₩27,142 | ₩27,035 | ₩27,113 | +0.19% | 900 |
|---|
| 2026.02.27 | ₩27,049 | ₩27,090 | ₩27,049 | ₩27,090 | +0.15% | 400 |
|---|
| 2026.02.26 | ₩26,955 | ₩27,062 | ₩26,835 | ₩27,062 | +0.40% | 500 |
|---|
| 2026.02.25 | ₩26,864 | ₩26,995 | ₩26,864 | ₩26,949 | +0.31% | 600 |
|---|
| 2026.02.24 | ₩26,475 | ₩26,595 | ₩26,475 | ₩26,595 | +0.45% | 400 |
|---|
| 2026.02.23 | ₩26,384 | ₩26,384 | ₩26,384 | ₩26,384 | 0.00% | 700 |
|---|
| 2026.02.20 | ₩26,808 | ₩26,808 | ₩26,808 | ₩26,808 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩26,982 | ₩26,982 | ₩26,982 | ₩26,982 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩26,969 | ₩27,045 | ₩26,969 | ₩27,045 | +0.28% | 700 |
|---|
| 2026.02.17 | ₩26,755 | ₩26,755 | ₩26,648 | ₩26,655 | -0.37% | 4.7천 |
|---|
| 2026.02.13 | ₩26,575 | ₩26,862 | ₩26,575 | ₩26,670 | +0.36% | 1.4천 |
|---|
| 2026.02.12 | ₩26,501 | ₩26,501 | ₩26,413 | ₩26,413 | -0.33% | 600 |
|---|
| 2026.02.11 | ₩26,835 | ₩26,969 | ₩26,835 | ₩26,935 | +0.37% | 5천 |
|---|
| 2026.02.10 | ₩27,142 | ₩27,142 | ₩26,949 | ₩26,949 | -0.71% | 1.3천 |
|---|
| 2026.02.09 | ₩27,122 | ₩27,122 | ₩27,122 | ₩27,122 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩26,922 | ₩26,922 | ₩26,922 | ₩26,922 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩26,268 | ₩26,268 | ₩26,268 | ₩26,268 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩26,595 | ₩26,648 | ₩26,595 | ₩26,648 | +0.20% | 3.9천 |
|---|
| 2026.02.03 | ₩26,989 | ₩26,989 | ₩26,848 | ₩26,848 | -0.52% | 5천 |
|---|
| 2026.02.02 | ₩27,189 | ₩27,189 | ₩27,189 | ₩27,189 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩27,035 | ₩27,035 | ₩27,035 | ₩27,035 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩27,369 | ₩27,403 | ₩27,369 | ₩27,403 | +0.12% | 200 |
|---|
| 2026.01.28 | ₩27,403 | ₩27,403 | ₩27,403 | ₩27,403 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩27,463 | ₩27,463 | ₩27,463 | ₩27,463 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩27,556 | ₩27,556 | ₩27,556 | ₩27,556 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩27,516 | ₩27,516 | ₩27,516 | ₩27,516 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩27,529 | ₩27,529 | ₩27,489 | ₩27,489 | -0.15% | 300 |
|---|
| 2026.01.21 | ₩27,196 | ₩27,369 | ₩27,196 | ₩27,282 | +0.32% | 1.1천 |
|---|
| 2026.01.20 | ₩27,156 | ₩27,156 | ₩27,102 | ₩27,102 | -0.20% | 300 |
|---|
| 2026.01.16 | ₩27,503 | ₩27,503 | ₩27,463 | ₩27,463 | -0.15% | 300 |
|---|
| 2026.01.15 | ₩27,650 | ₩27,663 | ₩27,529 | ₩27,529 | -0.43% | 1천 |
|---|
| 2026.01.14 | ₩27,636 | ₩27,636 | ₩27,302 | ₩27,431 | -0.74% | 1.3천 |
|---|
| 2026.01.13 | ₩27,596 | ₩27,596 | ₩27,563 | ₩27,563 | -0.12% | 2천 |
|---|
| 2026.01.12 | ₩27,603 | ₩27,603 | ₩27,603 | ₩27,603 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩27,581 | ₩27,581 | ₩27,503 | ₩27,503 | -0.29% | 1천 |
|---|
| 2026.01.08 | ₩27,403 | ₩27,403 | ₩27,403 | ₩27,403 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩27,423 | ₩27,423 | ₩27,423 | ₩27,423 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩27,523 | ₩27,523 | ₩27,523 | ₩27,523 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩27,209 | ₩27,209 | ₩27,209 | ₩27,209 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩26,795 | ₩26,795 | ₩26,795 | ₩26,795 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩26,835 | ₩26,835 | ₩26,835 | ₩26,835 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩27,082 | ₩27,082 | ₩27,082 | ₩27,082 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩27,142 | ₩27,142 | ₩27,109 | ₩27,109 | -0.12% | 500 |
|---|
| 2025.12.26 | ₩27,109 | ₩27,216 | ₩27,109 | ₩27,216 | +0.39% | 300 |
|---|
| 2025.12.24 | ₩27,209 | ₩27,209 | ₩27,209 | ₩27,209 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩27,196 | ₩27,196 | ₩27,129 | ₩27,129 | -0.25% | 400 |
|---|
| 2025.12.22 | ₩27,202 | ₩27,202 | ₩27,202 | ₩27,202 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩27,009 | ₩27,009 | ₩27,009 | ₩27,009 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩26,835 | ₩26,848 | ₩26,782 | ₩26,782 | -0.20% | 500 |
|---|
| 2025.12.17 | ₩26,942 | ₩26,942 | ₩26,688 | ₩26,688 | -0.94% | 1.9천 |
|---|
| 2025.12.16 | ₩26,820 | ₩26,820 | ₩26,820 | ₩26,820 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩26,902 | ₩26,902 | ₩26,855 | ₩26,855 | -0.17% | 600 |
|---|
| 2025.12.12 | ₩27,002 | ₩27,002 | ₩27,002 | ₩27,002 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩27,463 | ₩27,463 | ₩27,463 | ₩27,463 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩27,289 | ₩27,289 | ₩27,289 | ₩27,289 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩27,102 | ₩27,102 | ₩27,102 | ₩27,102 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩27,049 | ₩27,049 | ₩27,049 | ₩27,049 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩27,302 | ₩27,302 | ₩27,229 | ₩27,229 | -0.27% | 400 |
|---|
| 2025.12.04 | ₩27,109 | ₩27,109 | ₩27,109 | ₩27,109 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩27,009 | ₩27,009 | ₩27,009 | ₩27,009 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩26,842 | ₩26,842 | ₩26,842 | ₩26,842 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩27,356 | ₩27,356 | ₩26,748 | ₩26,748 | -2.22% | 200 |
|---|
| 2025.11.28 | ₩26,800 | ₩26,800 | ₩26,800 | ₩26,800 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩26,755 | ₩26,755 | ₩26,668 | ₩26,668 | -0.32% | 200 |
|---|
| 2025.11.25 | ₩26,461 | ₩26,608 | ₩26,461 | ₩26,555 | +0.35% | 500 |
|---|
| 2025.11.24 | ₩26,274 | ₩26,274 | ₩26,236 | ₩26,236 | -0.15% | 700 |
|---|
| 2025.11.21 | ₩26,047 | ₩26,047 | ₩26,047 | ₩26,047 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩26,523 | ₩26,523 | ₩25,983 | ₩25,983 | -2.03% | 1.6천 |
|---|
| 2025.11.19 | ₩26,354 | ₩26,354 | ₩26,354 | ₩26,354 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩26,473 | ₩26,473 | ₩26,328 | ₩26,328 | -0.55% | 700 |
|---|
| 2025.11.17 | ₩26,381 | ₩26,381 | ₩26,381 | ₩26,381 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩26,763 | ₩26,782 | ₩26,763 | ₩26,782 | +0.07% | 500 |
|---|
| 2025.11.13 | ₩27,142 | ₩27,142 | ₩26,835 | ₩26,835 | -1.13% | 1.7천 |
|---|
| 2025.11.12 | ₩27,238 | ₩27,238 | ₩27,193 | ₩27,193 | -0.17% | 600 |
|---|
| 2025.11.11 | ₩27,213 | ₩27,213 | ₩27,182 | ₩27,182 | -0.11% | 600 |
|---|
| 2025.11.10 | ₩27,042 | ₩27,115 | ₩27,042 | ₩27,115 | +0.27% | 600 |
|---|
| 2025.11.07 | ₩26,568 | ₩26,846 | ₩26,448 | ₩26,846 | +1.05% | 1.4만 |
|---|
| 2025.11.06 | ₩26,848 | ₩26,875 | ₩26,768 | ₩26,822 | -0.10% | 1.5만 |
|---|
| 2025.11.05 | ₩26,942 | ₩27,129 | ₩26,942 | ₩27,082 | +0.52% | 1.1만 |
|---|
| 2025.11.04 | ₩27,316 | ₩27,316 | ₩27,089 | ₩27,122 | -0.71% | 5.6천 |
|---|
| 2025.11.03 | ₩27,236 | ₩27,409 | ₩27,089 | ₩27,409 | +0.64% | 1.2만 |
|---|
| 2025.10.31 | ₩27,325 | ₩27,362 | ₩27,325 | ₩27,362 | +0.14% | 1천 |
|---|
| 2025.10.30 | ₩27,663 | ₩27,663 | ₩27,423 | ₩27,423 | -0.87% | 2.3천 |
|---|
| 2025.10.29 | ₩27,770 | ₩27,770 | ₩27,596 | ₩27,596 | -0.62% | 900 |
|---|
| 2025.10.28 | ₩27,957 | ₩27,957 | ₩27,843 | ₩27,843 | -0.41% | 800 |
|---|
| 2025.10.27 | ₩28,058 | ₩28,103 | ₩28,058 | ₩28,063 | +0.02% | 2.9천 |
|---|
| 2025.10.24 | ₩27,947 | ₩27,947 | ₩27,947 | ₩27,947 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩27,977 | ₩27,977 | ₩27,977 | ₩27,977 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩27,706 | ₩27,706 | ₩27,706 | ₩27,706 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩27,770 | ₩27,856 | ₩27,770 | ₩27,856 | +0.31% | 4.6천 |
|---|
| 2025.10.20 | ₩27,911 | ₩27,990 | ₩27,911 | ₩27,990 | +0.28% | 200 |
|---|
| 2025.10.17 | ₩27,756 | ₩27,756 | ₩27,756 | ₩27,756 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩27,698 | ₩27,698 | ₩27,698 | ₩27,698 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩27,930 | ₩27,930 | ₩27,910 | ₩27,910 | -0.07% | 300 |
|---|
| 2025.10.14 | ₩27,870 | ₩27,870 | ₩27,870 | ₩27,870 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩27,783 | ₩27,783 | ₩27,783 | ₩27,783 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩27,429 | ₩27,429 | ₩27,429 | ₩27,429 | 0.00% | 100 |
|---|