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 | ₩27,548 | ₩27,615 | ₩27,548 | ₩27,575 | +0.10% | 900 |
| 2026.10.08 | ₩27,428 | ₩27,428 | ₩27,369 | ₩27,369 | -0.21% | 200 |
| 2026.10.07 | ₩27,401 | ₩27,401 | ₩27,374 | ₩27,374 | -0.10% | 200 |
| 2026.10.06 | ₩27,494 | ₩27,575 | ₩27,494 | ₩27,535 | +0.15% | 2.6천 |
| 2026.10.05 | ₩27,381 | ₩27,381 | ₩27,381 | ₩27,381 | 0.00% | 100 |
| 2026.10.02 | ₩27,187 | ₩27,187 | ₩27,187 | ₩27,187 | 0.00% | 100 |
| 2026.10.01 | ₩27,107 | ₩27,214 | ₩27,107 | ₩27,214 | +0.39% | 500 |
| 2026.09.30 | ₩27,092 | ₩27,092 | ₩27,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,092 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩27,054 | ₩27,100 | ₩27,054 | ₩27,100 | +0.17% | 400 |
|---|
| 2026.09.28 | ₩27,054 | ₩27,054 | ₩27,054 | ₩27,054 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩27,267 | ₩27,267 | ₩27,267 | ₩27,267 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩27,454 | ₩27,454 | ₩27,194 | ₩27,194 | -0.95% | 800 |
|---|
| 2026.09.23 | ₩27,421 | ₩27,421 | ₩27,421 | ₩27,421 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,555 | ₩27,555 | ₩27,555 | ₩27,555 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩27,468 | ₩27,508 | ₩27,468 | ₩27,508 | +0.15% | 900 |
|---|
| 2026.09.18 | ₩27,120 | ₩27,201 | ₩27,120 | ₩27,187 | +0.25% | 1천 |
|---|
| 2026.09.17 | ₩27,187 | ₩27,187 | ₩27,187 | ₩27,187 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩27,007 | ₩27,007 | ₩27,007 | ₩27,007 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩27,020 | ₩27,020 | ₩27,020 | ₩27,020 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩27,221 | ₩27,221 | ₩27,221 | ₩27,221 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩27,261 | ₩27,261 | ₩27,261 | ₩27,261 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,186 | ₩27,186 | ₩26,980 | ₩26,980 | -0.76% | 500 |
|---|
| 2026.09.09 | ₩27,181 | ₩27,181 | ₩27,181 | ₩27,181 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩27,454 | ₩27,454 | ₩27,321 | ₩27,321 | -0.49% | 1천 |
|---|
| 2026.09.04 | ₩27,695 | ₩27,695 | ₩27,661 | ₩27,661 | -0.12% | 4.6천 |
|---|
| 2026.09.03 | ₩27,755 | ₩27,755 | ₩27,755 | ₩27,755 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩27,523 | ₩27,575 | ₩27,523 | ₩27,575 | +0.19% | 800 |
|---|
| 2026.09.01 | ₩27,688 | ₩27,688 | ₩27,688 | ₩27,688 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩28,057 | ₩28,057 | ₩28,057 | ₩28,057 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩28,196 | ₩28,196 | ₩28,196 | ₩28,196 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩28,323 | ₩28,323 | ₩28,323 | ₩28,323 | 0.00% | 1.1천 |
|---|
| 2026.08.26 | ₩28,283 | ₩28,349 | ₩28,283 | ₩28,349 | +0.24% | 200 |
|---|
| 2026.08.25 | ₩28,189 | ₩28,269 | ₩28,189 | ₩28,269 | +0.28% | 1천 |
|---|
| 2026.08.24 | ₩28,096 | ₩28,176 | ₩28,096 | ₩28,176 | +0.29% | 2.3천 |
|---|
| 2026.08.21 | ₩28,289 | ₩28,289 | ₩28,256 | ₩28,256 | -0.12% | 200 |
|---|
| 2026.08.20 | ₩28,216 | ₩28,216 | ₩28,216 | ₩28,216 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩28,470 | ₩28,470 | ₩28,430 | ₩28,430 | -0.14% | 200 |
|---|
| 2026.08.18 | ₩28,303 | ₩28,303 | ₩28,303 | ₩28,303 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩28,669 | ₩28,670 | ₩28,543 | ₩28,543 | -0.44% | 1.7천 |
|---|
| 2026.08.14 | ₩28,657 | ₩28,657 | ₩28,657 | ₩28,657 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,677 | ₩28,677 | ₩28,677 | ₩28,677 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩28,630 | ₩28,630 | ₩28,630 | ₩28,630 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩28,710 | ₩28,710 | ₩28,643 | ₩28,643 | -0.23% | 200 |
|---|
| 2026.08.10 | ₩28,724 | ₩28,750 | ₩28,724 | ₩28,750 | +0.09% | 500 |
|---|
| 2026.08.07 | ₩28,463 | ₩28,503 | ₩28,463 | ₩28,503 | +0.14% | 500 |
|---|
| 2026.08.06 | ₩28,336 | ₩28,349 | ₩28,329 | ₩28,329 | -0.02% | 700 |
|---|
| 2026.08.05 | ₩28,403 | ₩28,470 | ₩28,390 | ₩28,415 | +0.04% | 1.2천 |
|---|
| 2026.08.04 | ₩28,416 | ₩28,416 | ₩28,396 | ₩28,396 | -0.07% | 100 |
|---|
| 2026.08.03 | ₩27,909 | ₩27,969 | ₩27,909 | ₩27,969 | +0.22% | 1.9천 |
|---|
| 2026.07.31 | ₩27,704 | ₩27,704 | ₩27,704 | ₩27,704 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩27,617 | ₩27,617 | ₩27,617 | ₩27,617 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩27,374 | ₩27,374 | ₩27,374 | ₩27,374 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩27,414 | ₩27,414 | ₩27,414 | ₩27,414 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,214 | ₩27,294 | ₩27,214 | ₩27,294 | +0.29% | 200 |
|---|
| 2026.07.24 | ₩26,967 | ₩26,967 | ₩26,967 | ₩26,967 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,947 | ₩26,947 | ₩26,947 | ₩26,947 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩27,254 | ₩27,254 | ₩27,107 | ₩27,107 | -0.54% | 1.1천 |
|---|
| 2026.07.21 | ₩27,254 | ₩27,254 | ₩27,254 | ₩27,254 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩27,287 | ₩27,287 | ₩27,287 | ₩27,287 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩27,441 | ₩27,441 | ₩27,241 | ₩27,241 | -0.73% | 300 |
|---|
| 2026.07.16 | ₩27,581 | ₩27,581 | ₩27,581 | ₩27,581 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩27,461 | ₩27,461 | ₩27,461 | ₩27,461 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩27,468 | ₩27,468 | ₩27,468 | ₩27,468 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩27,474 | ₩27,474 | ₩27,468 | ₩27,468 | -0.02% | 200 |
|---|
| 2026.07.10 | ₩27,601 | ₩27,601 | ₩27,601 | ₩27,601 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩27,628 | ₩27,628 | ₩27,628 | ₩27,628 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩27,394 | ₩27,394 | ₩27,394 | ₩27,394 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩27,695 | ₩27,695 | ₩27,695 | ₩27,695 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩27,722 | ₩27,742 | ₩27,722 | ₩27,742 | +0.07% | 700 |
|---|
| 2026.07.02 | ₩27,474 | ₩27,474 | ₩27,474 | ₩27,474 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩27,303 | ₩27,303 | ₩27,303 | ₩27,303 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩26,893 | ₩26,893 | ₩26,893 | ₩26,893 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩26,793 | ₩26,793 | ₩26,793 | ₩26,793 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩26,793 | ₩26,793 | ₩26,766 | ₩26,766 | -0.10% | 200 |
|---|
| 2026.06.25 | ₩26,476 | ₩26,476 | ₩26,476 | ₩26,476 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩26,880 | ₩26,880 | ₩26,867 | ₩26,867 | -0.05% | 2천 |
|---|
| 2026.06.23 | ₩26,817 | ₩26,817 | ₩26,817 | ₩26,817 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩26,991 | ₩26,991 | ₩26,991 | ₩26,991 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩27,080 | ₩27,134 | ₩27,080 | ₩27,100 | +0.07% | 2.7천 |
|---|
| 2026.06.17 | ₩27,007 | ₩27,007 | ₩27,007 | ₩27,007 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩27,356 | ₩27,356 | ₩27,356 | ₩27,356 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩27,441 | ₩27,441 | ₩27,441 | ₩27,441 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩27,134 | ₩27,134 | ₩27,134 | ₩27,134 | 0.00% | 500 |
|---|
| 2026.06.11 | ₩26,987 | ₩26,987 | ₩26,987 | ₩26,987 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩26,933 | ₩26,933 | ₩26,663 | ₩26,663 | -1.00% | 500 |
|---|
| 2026.06.09 | ₩27,014 | ₩27,014 | ₩27,014 | ₩27,014 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩26,960 | ₩26,960 | ₩26,960 | ₩26,960 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩26,933 | ₩26,933 | ₩26,883 | ₩26,889 | -0.16% | 300 |
|---|
| 2026.06.04 | ₩27,334 | ₩27,334 | ₩27,267 | ₩27,322 | -0.04% | 800 |
|---|
| 2026.06.03 | ₩27,227 | ₩27,227 | ₩27,227 | ₩27,227 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩27,374 | ₩27,374 | ₩27,374 | ₩27,374 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩27,682 | ₩27,682 | ₩27,641 | ₩27,641 | -0.14% | 1.3천 |
|---|
| 2026.05.29 | ₩27,401 | ₩27,401 | ₩27,368 | ₩27,368 | -0.12% | 300 |
|---|
| 2026.05.28 | ₩27,000 | ₩27,074 | ₩26,973 | ₩27,074 | +0.27% | 3.1천 |
|---|
| 2026.05.27 | ₩26,887 | ₩26,887 | ₩26,887 | ₩26,887 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩27,040 | ₩27,107 | ₩27,040 | ₩27,067 | +0.10% | 1.5천 |
|---|
| 2026.05.22 | ₩26,826 | ₩26,907 | ₩26,813 | ₩26,907 | +0.30% | 3.4천 |
|---|
| 2026.05.21 | ₩26,706 | ₩26,706 | ₩26,706 | ₩26,706 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩26,853 | ₩26,853 | ₩26,853 | ₩26,853 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩26,579 | ₩26,579 | ₩26,579 | ₩26,579 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩26,506 | ₩26,800 | ₩26,506 | ₩26,800 | +1.11% | 600 |
|---|
| 2026.05.15 | ₩26,646 | ₩26,706 | ₩26,599 | ₩26,599 | -0.18% | 700 |
|---|
| 2026.05.14 | ₩26,680 | ₩26,680 | ₩26,680 | ₩26,680 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩26,466 | ₩26,466 | ₩26,459 | ₩26,459 | -0.03% | 900 |
|---|
| 2026.05.12 | ₩26,639 | ₩26,653 | ₩26,639 | ₩26,653 | +0.05% | 900 |
|---|
| 2026.05.11 | ₩26,519 | ₩26,519 | ₩26,426 | ₩26,495 | -0.09% | 1.2만 |
|---|
| 2026.05.08 | ₩26,609 | ₩26,609 | ₩26,609 | ₩26,609 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩26,599 | ₩26,599 | ₩26,599 | ₩26,599 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩26,680 | ₩26,680 | ₩26,680 | ₩26,680 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩26,546 | ₩26,546 | ₩26,546 | ₩26,546 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩26,720 | ₩26,720 | ₩26,559 | ₩26,573 | -0.55% | 1천 |
|---|
| 2026.05.01 | ₩26,720 | ₩26,720 | ₩26,619 | ₩26,619 | -0.38% | 200 |
|---|
| 2026.04.30 | ₩26,519 | ₩26,653 | ₩26,519 | ₩26,653 | +0.50% | 600 |
|---|
| 2026.04.29 | ₩26,495 | ₩26,495 | ₩26,495 | ₩26,495 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩26,599 | ₩26,599 | ₩26,599 | ₩26,599 | 0.00% | 900 |
|---|
| 2026.04.27 | ₩26,880 | ₩26,880 | ₩26,880 | ₩26,880 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩26,871 | ₩26,871 | ₩26,871 | ₩26,871 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩26,748 | ₩26,748 | ₩26,748 | ₩26,748 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩27,177 | ₩27,177 | ₩27,177 | ₩27,177 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩27,087 | ₩27,087 | ₩27,047 | ₩27,047 | -0.15% | 300 |
|---|
| 2026.04.20 | ₩27,414 | ₩27,414 | ₩27,368 | ₩27,368 | -0.17% | 200 |
|---|
| 2026.04.17 | ₩27,374 | ₩27,374 | ₩27,358 | ₩27,358 | -0.06% | 1천 |
|---|
| 2026.04.16 | ₩27,120 | ₩27,120 | ₩27,034 | ₩27,034 | -0.32% | 400 |
|---|
| 2026.04.15 | ₩26,960 | ₩26,960 | ₩26,960 | ₩26,960 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩26,746 | ₩26,746 | ₩26,725 | ₩26,733 | -0.05% | 1.1천 |
|---|
| 2026.04.13 | ₩26,372 | ₩26,539 | ₩26,325 | ₩26,539 | +0.63% | 2.1천 |
|---|
| 2026.04.10 | ₩26,212 | ₩26,212 | ₩26,212 | ₩26,212 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩26,372 | ₩26,486 | ₩26,319 | ₩26,486 | +0.43% | 2.2천 |
|---|
| 2026.04.08 | ₩26,559 | ₩26,573 | ₩26,521 | ₩26,521 | -0.15% | 1천 |
|---|
| 2026.04.07 | ₩25,938 | ₩25,938 | ₩25,938 | ₩25,938 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩25,985 | ₩25,985 | ₩25,985 | ₩25,985 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩25,798 | ₩25,818 | ₩25,798 | ₩25,818 | +0.08% | 100 |
|---|
| 2026.04.01 | ₩25,798 | ₩25,798 | ₩25,731 | ₩25,731 | -0.26% | 700 |
|---|
| 2026.03.31 | ₩25,591 | ₩25,591 | ₩25,591 | ₩25,591 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩24,949 | ₩24,949 | ₩24,949 | ₩24,949 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩24,956 | ₩24,956 | ₩24,956 | ₩24,956 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩25,410 | ₩25,410 | ₩25,410 | ₩25,410 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩26,038 | ₩26,038 | ₩26,038 | ₩26,038 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩25,938 | ₩25,938 | ₩25,911 | ₩25,911 | -0.10% | 3.3천 |
|---|
| 2026.03.23 | ₩26,146 | ₩26,146 | ₩26,146 | ₩26,146 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩25,985 | ₩25,985 | ₩25,771 | ₩25,771 | -0.82% | 200 |
|---|
| 2026.03.19 | ₩26,025 | ₩26,185 | ₩25,998 | ₩26,125 | +0.39% | 800 |
|---|
| 2026.03.18 | ₩26,332 | ₩26,332 | ₩26,145 | ₩26,145 | -0.71% | 300 |
|---|
| 2026.03.17 | ₩26,475 | ₩26,475 | ₩26,475 | ₩26,475 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩26,426 | ₩26,506 | ₩26,346 | ₩26,392 | -0.13% | 4.6천 |
|---|
| 2026.03.13 | ₩26,138 | ₩26,138 | ₩26,138 | ₩26,138 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩26,292 | ₩26,319 | ₩26,188 | ₩26,188 | -0.40% | 600 |
|---|
| 2026.03.11 | ₩26,559 | ₩26,666 | ₩26,559 | ₩26,666 | +0.40% | 400 |
|---|
| 2026.03.10 | ₩27,027 | ₩27,067 | ₩26,776 | ₩26,776 | -0.93% | 900 |
|---|
| 2026.03.09 | ₩26,586 | ₩26,993 | ₩26,586 | ₩26,993 | +1.53% | 1.9천 |
|---|
| 2026.03.06 | ₩26,813 | ₩26,830 | ₩26,786 | ₩26,830 | +0.06% | 5천 |
|---|
| 2026.03.05 | ₩27,080 | ₩27,080 | ₩27,080 | ₩27,080 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩27,160 | ₩27,160 | ₩27,160 | ₩27,160 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩26,880 | ₩26,880 | ₩26,880 | ₩26,880 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩27,079 | ₩27,160 | ₩27,054 | ₩27,131 | +0.19% | 900 |
|---|
| 2026.02.27 | ₩27,067 | ₩27,108 | ₩27,067 | ₩27,108 | +0.15% | 400 |
|---|
| 2026.02.26 | ₩26,973 | ₩27,080 | ₩26,853 | ₩27,080 | +0.40% | 500 |
|---|
| 2026.02.25 | ₩26,883 | ₩27,014 | ₩26,883 | ₩26,967 | +0.31% | 600 |
|---|
| 2026.02.24 | ₩26,492 | ₩26,613 | ₩26,492 | ₩26,613 | +0.45% | 400 |
|---|
| 2026.02.23 | ₩26,402 | ₩26,402 | ₩26,402 | ₩26,402 | 0.00% | 700 |
|---|
| 2026.02.20 | ₩26,826 | ₩26,826 | ₩26,826 | ₩26,826 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩27,000 | ₩27,000 | ₩27,000 | ₩27,000 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩26,987 | ₩27,063 | ₩26,987 | ₩27,063 | +0.28% | 700 |
|---|
| 2026.02.17 | ₩26,773 | ₩26,773 | ₩26,666 | ₩26,673 | -0.37% | 4.7천 |
|---|
| 2026.02.13 | ₩26,593 | ₩26,880 | ₩26,593 | ₩26,688 | +0.36% | 1.4천 |
|---|
| 2026.02.12 | ₩26,519 | ₩26,519 | ₩26,431 | ₩26,431 | -0.33% | 600 |
|---|
| 2026.02.11 | ₩26,853 | ₩26,987 | ₩26,853 | ₩26,953 | +0.37% | 5천 |
|---|
| 2026.02.10 | ₩27,160 | ₩27,160 | ₩26,967 | ₩26,967 | -0.71% | 1.3천 |
|---|
| 2026.02.09 | ₩27,140 | ₩27,140 | ₩27,140 | ₩27,140 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩26,940 | ₩26,940 | ₩26,940 | ₩26,940 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩26,285 | ₩26,285 | ₩26,285 | ₩26,285 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩26,613 | ₩26,666 | ₩26,613 | ₩26,666 | +0.20% | 3.9천 |
|---|
| 2026.02.03 | ₩27,007 | ₩27,007 | ₩26,867 | ₩26,867 | -0.52% | 5천 |
|---|
| 2026.02.02 | ₩27,207 | ₩27,207 | ₩27,207 | ₩27,207 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩27,054 | ₩27,054 | ₩27,054 | ₩27,054 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩27,388 | ₩27,421 | ₩27,388 | ₩27,421 | +0.12% | 200 |
|---|
| 2026.01.28 | ₩27,421 | ₩27,421 | ₩27,421 | ₩27,421 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩27,481 | ₩27,481 | ₩27,481 | ₩27,481 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩27,575 | ₩27,575 | ₩27,575 | ₩27,575 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩27,535 | ₩27,535 | ₩27,535 | ₩27,535 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩27,548 | ₩27,548 | ₩27,508 | ₩27,508 | -0.15% | 300 |
|---|
| 2026.01.21 | ₩27,214 | ₩27,388 | ₩27,214 | ₩27,301 | +0.32% | 1.1천 |
|---|
| 2026.01.20 | ₩27,174 | ₩27,174 | ₩27,120 | ₩27,120 | -0.20% | 300 |
|---|
| 2026.01.16 | ₩27,521 | ₩27,521 | ₩27,481 | ₩27,481 | -0.15% | 300 |
|---|
| 2026.01.15 | ₩27,668 | ₩27,682 | ₩27,548 | ₩27,548 | -0.43% | 1천 |
|---|
| 2026.01.14 | ₩27,655 | ₩27,655 | ₩27,321 | ₩27,449 | -0.74% | 1.3천 |
|---|
| 2026.01.13 | ₩27,615 | ₩27,615 | ₩27,581 | ₩27,581 | -0.12% | 2천 |
|---|
| 2026.01.12 | ₩27,621 | ₩27,621 | ₩27,621 | ₩27,621 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩27,600 | ₩27,600 | ₩27,521 | ₩27,521 | -0.29% | 1천 |
|---|
| 2026.01.08 | ₩27,421 | ₩27,421 | ₩27,421 | ₩27,421 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩27,441 | ₩27,441 | ₩27,441 | ₩27,441 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩27,541 | ₩27,541 | ₩27,541 | ₩27,541 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩27,227 | ₩27,227 | ₩27,227 | ₩27,227 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩26,813 | ₩26,813 | ₩26,813 | ₩26,813 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩26,853 | ₩26,853 | ₩26,853 | ₩26,853 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩27,100 | ₩27,100 | ₩27,100 | ₩27,100 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩27,160 | ₩27,160 | ₩27,127 | ₩27,127 | -0.12% | 500 |
|---|
| 2025.12.26 | ₩27,127 | ₩27,234 | ₩27,127 | ₩27,234 | +0.39% | 300 |
|---|
| 2025.12.24 | ₩27,227 | ₩27,227 | ₩27,227 | ₩27,227 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩27,214 | ₩27,214 | ₩27,147 | ₩27,147 | -0.25% | 400 |
|---|
| 2025.12.22 | ₩27,221 | ₩27,221 | ₩27,221 | ₩27,221 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩27,027 | ₩27,027 | ₩27,027 | ₩27,027 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩26,853 | ₩26,867 | ₩26,800 | ₩26,800 | -0.20% | 500 |
|---|
| 2025.12.17 | ₩26,960 | ₩26,960 | ₩26,706 | ₩26,706 | -0.94% | 1.9천 |
|---|
| 2025.12.16 | ₩26,839 | ₩26,839 | ₩26,839 | ₩26,839 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩26,920 | ₩26,920 | ₩26,873 | ₩26,873 | -0.17% | 600 |
|---|
| 2025.12.12 | ₩27,020 | ₩27,020 | ₩27,020 | ₩27,020 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩27,481 | ₩27,481 | ₩27,481 | ₩27,481 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩27,307 | ₩27,307 | ₩27,307 | ₩27,307 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩27,120 | ₩27,120 | ₩27,120 | ₩27,120 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩27,067 | ₩27,067 | ₩27,067 | ₩27,067 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩27,321 | ₩27,321 | ₩27,247 | ₩27,247 | -0.27% | 400 |
|---|
| 2025.12.04 | ₩27,127 | ₩27,127 | ₩27,127 | ₩27,127 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩27,027 | ₩27,027 | ₩27,027 | ₩27,027 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩26,860 | ₩26,860 | ₩26,860 | ₩26,860 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩27,374 | ₩27,374 | ₩26,766 | ₩26,766 | -2.22% | 200 |
|---|
| 2025.11.28 | ₩26,818 | ₩26,818 | ₩26,818 | ₩26,818 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩26,773 | ₩26,773 | ₩26,686 | ₩26,686 | -0.32% | 200 |
|---|
| 2025.11.25 | ₩26,479 | ₩26,626 | ₩26,479 | ₩26,573 | +0.35% | 500 |
|---|
| 2025.11.24 | ₩26,292 | ₩26,292 | ₩26,253 | ₩26,253 | -0.15% | 700 |
|---|
| 2025.11.21 | ₩26,065 | ₩26,065 | ₩26,065 | ₩26,065 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩26,541 | ₩26,541 | ₩26,001 | ₩26,001 | -2.03% | 1.6천 |
|---|
| 2025.11.19 | ₩26,372 | ₩26,372 | ₩26,372 | ₩26,372 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩26,491 | ₩26,491 | ₩26,346 | ₩26,346 | -0.55% | 700 |
|---|
| 2025.11.17 | ₩26,399 | ₩26,399 | ₩26,399 | ₩26,399 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩26,781 | ₩26,800 | ₩26,781 | ₩26,800 | +0.07% | 500 |
|---|
| 2025.11.13 | ₩27,160 | ₩27,160 | ₩26,853 | ₩26,853 | -1.13% | 1.7천 |
|---|
| 2025.11.12 | ₩27,257 | ₩27,257 | ₩27,211 | ₩27,211 | -0.17% | 600 |
|---|
| 2025.11.11 | ₩27,231 | ₩27,231 | ₩27,201 | ₩27,201 | -0.11% | 600 |
|---|
| 2025.11.10 | ₩27,060 | ₩27,134 | ₩27,060 | ₩27,134 | +0.27% | 600 |
|---|
| 2025.11.07 | ₩26,586 | ₩26,864 | ₩26,466 | ₩26,864 | +1.05% | 1.4만 |
|---|
| 2025.11.06 | ₩26,867 | ₩26,893 | ₩26,786 | ₩26,840 | -0.10% | 1.5만 |
|---|
| 2025.11.05 | ₩26,960 | ₩27,147 | ₩26,960 | ₩27,100 | +0.52% | 1.1만 |
|---|
| 2025.11.04 | ₩27,334 | ₩27,334 | ₩27,107 | ₩27,140 | -0.71% | 5.6천 |
|---|
| 2025.11.03 | ₩27,254 | ₩27,428 | ₩27,107 | ₩27,428 | +0.64% | 1.2만 |
|---|
| 2025.10.31 | ₩27,344 | ₩27,381 | ₩27,344 | ₩27,381 | +0.14% | 1천 |
|---|
| 2025.10.30 | ₩27,682 | ₩27,682 | ₩27,441 | ₩27,441 | -0.87% | 2.3천 |
|---|
| 2025.10.29 | ₩27,788 | ₩27,788 | ₩27,615 | ₩27,615 | -0.62% | 900 |
|---|
| 2025.10.28 | ₩27,975 | ₩27,975 | ₩27,862 | ₩27,862 | -0.41% | 800 |
|---|
| 2025.10.27 | ₩28,077 | ₩28,122 | ₩28,077 | ₩28,082 | +0.02% | 2.9천 |
|---|
| 2025.10.24 | ₩27,966 | ₩27,966 | ₩27,966 | ₩27,966 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩27,995 | ₩27,995 | ₩27,995 | ₩27,995 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩27,724 | ₩27,724 | ₩27,724 | ₩27,724 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩27,788 | ₩27,875 | ₩27,788 | ₩27,875 | +0.31% | 4.6천 |
|---|
| 2025.10.20 | ₩27,930 | ₩28,009 | ₩27,930 | ₩28,009 | +0.28% | 200 |
|---|
| 2025.10.17 | ₩27,775 | ₩27,775 | ₩27,775 | ₩27,775 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩27,716 | ₩27,716 | ₩27,716 | ₩27,716 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩27,949 | ₩27,949 | ₩27,929 | ₩27,929 | -0.07% | 300 |
|---|
| 2025.10.14 | ₩27,889 | ₩27,889 | ₩27,889 | ₩27,889 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩27,802 | ₩27,802 | ₩27,802 | ₩27,802 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩27,448 | ₩27,448 | ₩27,448 | ₩27,448 | 0.00% | 100 |
|---|