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 | ₩27,583 | ₩27,650 | ₩27,583 | ₩27,610 | +0.10% | 900 |
| 2026.10.08 | ₩27,463 | ₩27,463 | ₩27,404 | ₩27,404 | -0.21% | 200 |
| 2026.10.07 | ₩27,436 | ₩27,436 | ₩27,409 | ₩27,409 | -0.10% | 200 |
| 2026.10.06 | ₩27,529 | ₩27,610 | ₩27,529 | ₩27,570 | +0.15% | 2.6천 |
| 2026.10.05 | ₩27,416 | ₩27,416 | ₩27,416 | ₩27,416 | 0.00% | 100 |
| 2026.10.02 | ₩27,222 | ₩27,222 | ₩27,222 | ₩27,222 | 0.00% | 100 |
| 2026.10.01 | ₩27,142 | ₩27,249 | ₩27,142 | ₩27,249 | +0.39% | 500 |
| 2026.09.30 | ₩27,127 | ₩27,127 | ₩27,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,127 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩27,088 | ₩27,135 | ₩27,088 | ₩27,135 | +0.17% | 400 |
|---|
| 2026.09.28 | ₩27,088 | ₩27,088 | ₩27,088 | ₩27,088 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩27,302 | ₩27,302 | ₩27,302 | ₩27,302 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩27,489 | ₩27,489 | ₩27,228 | ₩27,228 | -0.95% | 800 |
|---|
| 2026.09.23 | ₩27,456 | ₩27,456 | ₩27,456 | ₩27,456 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,590 | ₩27,590 | ₩27,590 | ₩27,590 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩27,503 | ₩27,543 | ₩27,503 | ₩27,543 | +0.15% | 900 |
|---|
| 2026.09.18 | ₩27,155 | ₩27,235 | ₩27,155 | ₩27,222 | +0.25% | 1천 |
|---|
| 2026.09.17 | ₩27,222 | ₩27,222 | ₩27,222 | ₩27,222 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩27,041 | ₩27,041 | ₩27,041 | ₩27,041 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩27,055 | ₩27,055 | ₩27,055 | ₩27,055 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩27,255 | ₩27,255 | ₩27,255 | ₩27,255 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩27,295 | ₩27,295 | ₩27,295 | ₩27,295 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,220 | ₩27,220 | ₩27,014 | ₩27,014 | -0.76% | 500 |
|---|
| 2026.09.09 | ₩27,215 | ₩27,215 | ₩27,215 | ₩27,215 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩27,489 | ₩27,489 | ₩27,356 | ₩27,356 | -0.49% | 1천 |
|---|
| 2026.09.04 | ₩27,730 | ₩27,730 | ₩27,697 | ₩27,697 | -0.12% | 4.6천 |
|---|
| 2026.09.03 | ₩27,790 | ₩27,790 | ₩27,790 | ₩27,790 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩27,558 | ₩27,610 | ₩27,558 | ₩27,610 | +0.19% | 800 |
|---|
| 2026.09.01 | ₩27,723 | ₩27,723 | ₩27,723 | ₩27,723 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩28,093 | ₩28,093 | ₩28,093 | ₩28,093 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩28,232 | ₩28,232 | ₩28,232 | ₩28,232 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩28,359 | ₩28,359 | ₩28,359 | ₩28,359 | 0.00% | 1.1천 |
|---|
| 2026.08.26 | ₩28,319 | ₩28,386 | ₩28,319 | ₩28,386 | +0.24% | 200 |
|---|
| 2026.08.25 | ₩28,225 | ₩28,305 | ₩28,225 | ₩28,305 | +0.28% | 1천 |
|---|
| 2026.08.24 | ₩28,131 | ₩28,212 | ₩28,131 | ₩28,212 | +0.29% | 2.3천 |
|---|
| 2026.08.21 | ₩28,325 | ₩28,325 | ₩28,292 | ₩28,292 | -0.12% | 200 |
|---|
| 2026.08.20 | ₩28,252 | ₩28,252 | ₩28,252 | ₩28,252 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩28,506 | ₩28,506 | ₩28,466 | ₩28,466 | -0.14% | 200 |
|---|
| 2026.08.18 | ₩28,339 | ₩28,339 | ₩28,339 | ₩28,339 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩28,705 | ₩28,707 | ₩28,580 | ₩28,580 | -0.44% | 1.7천 |
|---|
| 2026.08.14 | ₩28,693 | ₩28,693 | ₩28,693 | ₩28,693 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,713 | ₩28,713 | ₩28,713 | ₩28,713 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩28,666 | ₩28,666 | ₩28,666 | ₩28,666 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩28,747 | ₩28,747 | ₩28,680 | ₩28,680 | -0.23% | 200 |
|---|
| 2026.08.10 | ₩28,760 | ₩28,787 | ₩28,760 | ₩28,787 | +0.09% | 500 |
|---|
| 2026.08.07 | ₩28,499 | ₩28,539 | ₩28,499 | ₩28,539 | +0.14% | 500 |
|---|
| 2026.08.06 | ₩28,372 | ₩28,386 | ₩28,366 | ₩28,366 | -0.02% | 700 |
|---|
| 2026.08.05 | ₩28,439 | ₩28,506 | ₩28,426 | ₩28,451 | +0.04% | 1.2천 |
|---|
| 2026.08.04 | ₩28,452 | ₩28,452 | ₩28,432 | ₩28,432 | -0.07% | 100 |
|---|
| 2026.08.03 | ₩27,944 | ₩28,004 | ₩27,944 | ₩28,004 | +0.22% | 1.9천 |
|---|
| 2026.07.31 | ₩27,739 | ₩27,739 | ₩27,739 | ₩27,739 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩27,653 | ₩27,653 | ₩27,653 | ₩27,653 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩27,409 | ₩27,409 | ₩27,409 | ₩27,409 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩27,449 | ₩27,449 | ₩27,449 | ₩27,449 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,249 | ₩27,329 | ₩27,249 | ₩27,329 | +0.29% | 200 |
|---|
| 2026.07.24 | ₩27,001 | ₩27,001 | ₩27,001 | ₩27,001 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,981 | ₩26,981 | ₩26,981 | ₩26,981 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩27,289 | ₩27,289 | ₩27,142 | ₩27,142 | -0.54% | 1.1천 |
|---|
| 2026.07.21 | ₩27,289 | ₩27,289 | ₩27,289 | ₩27,289 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩27,322 | ₩27,322 | ₩27,322 | ₩27,322 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩27,476 | ₩27,476 | ₩27,275 | ₩27,275 | -0.73% | 300 |
|---|
| 2026.07.16 | ₩27,616 | ₩27,616 | ₩27,616 | ₩27,616 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩27,496 | ₩27,496 | ₩27,496 | ₩27,496 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩27,503 | ₩27,503 | ₩27,503 | ₩27,503 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩27,509 | ₩27,509 | ₩27,503 | ₩27,503 | -0.02% | 200 |
|---|
| 2026.07.10 | ₩27,636 | ₩27,636 | ₩27,636 | ₩27,636 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩27,663 | ₩27,663 | ₩27,663 | ₩27,663 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩27,429 | ₩27,429 | ₩27,429 | ₩27,429 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩27,730 | ₩27,730 | ₩27,730 | ₩27,730 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩27,757 | ₩27,777 | ₩27,757 | ₩27,777 | +0.07% | 700 |
|---|
| 2026.07.02 | ₩27,509 | ₩27,509 | ₩27,509 | ₩27,509 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩27,338 | ₩27,338 | ₩27,338 | ₩27,338 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩26,927 | ₩26,927 | ₩26,927 | ₩26,927 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩26,827 | ₩26,827 | ₩26,827 | ₩26,827 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩26,827 | ₩26,827 | ₩26,800 | ₩26,800 | -0.10% | 200 |
|---|
| 2026.06.25 | ₩26,510 | ₩26,510 | ₩26,510 | ₩26,510 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩26,914 | ₩26,914 | ₩26,901 | ₩26,901 | -0.05% | 2천 |
|---|
| 2026.06.23 | ₩26,851 | ₩26,851 | ₩26,851 | ₩26,851 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩27,025 | ₩27,025 | ₩27,025 | ₩27,025 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩27,115 | ₩27,168 | ₩27,115 | ₩27,135 | +0.07% | 2.7천 |
|---|
| 2026.06.17 | ₩27,041 | ₩27,041 | ₩27,041 | ₩27,041 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩27,390 | ₩27,390 | ₩27,390 | ₩27,390 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩27,476 | ₩27,476 | ₩27,476 | ₩27,476 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩27,168 | ₩27,168 | ₩27,168 | ₩27,168 | 0.00% | 500 |
|---|
| 2026.06.11 | ₩27,021 | ₩27,021 | ₩27,021 | ₩27,021 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩26,968 | ₩26,968 | ₩26,697 | ₩26,697 | -1.00% | 500 |
|---|
| 2026.06.09 | ₩27,048 | ₩27,048 | ₩27,048 | ₩27,048 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩26,994 | ₩26,994 | ₩26,994 | ₩26,994 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩26,968 | ₩26,968 | ₩26,917 | ₩26,923 | -0.16% | 300 |
|---|
| 2026.06.04 | ₩27,369 | ₩27,369 | ₩27,302 | ₩27,357 | -0.04% | 800 |
|---|
| 2026.06.03 | ₩27,262 | ₩27,262 | ₩27,262 | ₩27,262 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩27,409 | ₩27,409 | ₩27,409 | ₩27,409 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩27,717 | ₩27,717 | ₩27,677 | ₩27,677 | -0.14% | 1.3천 |
|---|
| 2026.05.29 | ₩27,436 | ₩27,436 | ₩27,402 | ₩27,402 | -0.12% | 300 |
|---|
| 2026.05.28 | ₩27,035 | ₩27,108 | ₩27,008 | ₩27,108 | +0.27% | 3.1천 |
|---|
| 2026.05.27 | ₩26,921 | ₩26,921 | ₩26,921 | ₩26,921 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩27,075 | ₩27,142 | ₩27,075 | ₩27,101 | +0.10% | 1.5천 |
|---|
| 2026.05.22 | ₩26,861 | ₩26,941 | ₩26,847 | ₩26,941 | +0.30% | 3.4천 |
|---|
| 2026.05.21 | ₩26,740 | ₩26,740 | ₩26,740 | ₩26,740 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩26,887 | ₩26,887 | ₩26,887 | ₩26,887 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩26,613 | ₩26,613 | ₩26,613 | ₩26,613 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩26,540 | ₩26,834 | ₩26,540 | ₩26,834 | +1.11% | 600 |
|---|
| 2026.05.15 | ₩26,680 | ₩26,740 | ₩26,633 | ₩26,633 | -0.18% | 700 |
|---|
| 2026.05.14 | ₩26,713 | ₩26,713 | ₩26,713 | ₩26,713 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩26,499 | ₩26,499 | ₩26,493 | ₩26,493 | -0.03% | 900 |
|---|
| 2026.05.12 | ₩26,673 | ₩26,687 | ₩26,673 | ₩26,687 | +0.05% | 900 |
|---|
| 2026.05.11 | ₩26,553 | ₩26,553 | ₩26,459 | ₩26,529 | -0.09% | 1.2만 |
|---|
| 2026.05.08 | ₩26,643 | ₩26,643 | ₩26,643 | ₩26,643 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩26,633 | ₩26,633 | ₩26,633 | ₩26,633 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩26,713 | ₩26,713 | ₩26,713 | ₩26,713 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩26,580 | ₩26,580 | ₩26,580 | ₩26,580 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩26,754 | ₩26,754 | ₩26,593 | ₩26,606 | -0.55% | 1천 |
|---|
| 2026.05.01 | ₩26,754 | ₩26,754 | ₩26,653 | ₩26,653 | -0.38% | 200 |
|---|
| 2026.04.30 | ₩26,553 | ₩26,687 | ₩26,553 | ₩26,687 | +0.50% | 600 |
|---|
| 2026.04.29 | ₩26,529 | ₩26,529 | ₩26,529 | ₩26,529 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩26,633 | ₩26,633 | ₩26,633 | ₩26,633 | 0.00% | 900 |
|---|
| 2026.04.27 | ₩26,914 | ₩26,914 | ₩26,914 | ₩26,914 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩26,905 | ₩26,905 | ₩26,905 | ₩26,905 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩26,782 | ₩26,782 | ₩26,782 | ₩26,782 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩27,211 | ₩27,211 | ₩27,211 | ₩27,211 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩27,121 | ₩27,121 | ₩27,081 | ₩27,081 | -0.15% | 300 |
|---|
| 2026.04.20 | ₩27,449 | ₩27,449 | ₩27,402 | ₩27,402 | -0.17% | 200 |
|---|
| 2026.04.17 | ₩27,409 | ₩27,409 | ₩27,393 | ₩27,393 | -0.06% | 1천 |
|---|
| 2026.04.16 | ₩27,155 | ₩27,155 | ₩27,068 | ₩27,068 | -0.32% | 400 |
|---|
| 2026.04.15 | ₩26,994 | ₩26,994 | ₩26,994 | ₩26,994 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩26,780 | ₩26,780 | ₩26,759 | ₩26,767 | -0.05% | 1.1천 |
|---|
| 2026.04.13 | ₩26,406 | ₩26,573 | ₩26,359 | ₩26,573 | +0.63% | 2.1천 |
|---|
| 2026.04.10 | ₩26,245 | ₩26,245 | ₩26,245 | ₩26,245 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩26,406 | ₩26,520 | ₩26,352 | ₩26,520 | +0.43% | 2.2천 |
|---|
| 2026.04.08 | ₩26,593 | ₩26,606 | ₩26,554 | ₩26,554 | -0.15% | 1천 |
|---|
| 2026.04.07 | ₩25,971 | ₩25,971 | ₩25,971 | ₩25,971 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩26,018 | ₩26,018 | ₩26,018 | ₩26,018 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩25,831 | ₩25,851 | ₩25,831 | ₩25,851 | +0.08% | 100 |
|---|
| 2026.04.01 | ₩25,831 | ₩25,831 | ₩25,764 | ₩25,764 | -0.26% | 700 |
|---|
| 2026.03.31 | ₩25,623 | ₩25,623 | ₩25,623 | ₩25,623 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩24,981 | ₩24,981 | ₩24,981 | ₩24,981 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩24,988 | ₩24,988 | ₩24,988 | ₩24,988 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩25,443 | ₩25,443 | ₩25,443 | ₩25,443 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩26,071 | ₩26,071 | ₩26,071 | ₩26,071 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩25,971 | ₩25,971 | ₩25,944 | ₩25,944 | -0.10% | 3.3천 |
|---|
| 2026.03.23 | ₩26,180 | ₩26,180 | ₩26,180 | ₩26,180 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩26,018 | ₩26,018 | ₩25,804 | ₩25,804 | -0.82% | 200 |
|---|
| 2026.03.19 | ₩26,058 | ₩26,219 | ₩26,031 | ₩26,158 | +0.39% | 800 |
|---|
| 2026.03.18 | ₩26,366 | ₩26,366 | ₩26,178 | ₩26,178 | -0.71% | 300 |
|---|
| 2026.03.17 | ₩26,509 | ₩26,509 | ₩26,509 | ₩26,509 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩26,459 | ₩26,540 | ₩26,379 | ₩26,426 | -0.13% | 4.6천 |
|---|
| 2026.03.13 | ₩26,172 | ₩26,172 | ₩26,172 | ₩26,172 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩26,326 | ₩26,352 | ₩26,221 | ₩26,221 | -0.40% | 600 |
|---|
| 2026.03.11 | ₩26,593 | ₩26,700 | ₩26,593 | ₩26,700 | +0.40% | 400 |
|---|
| 2026.03.10 | ₩27,061 | ₩27,101 | ₩26,810 | ₩26,810 | -0.93% | 900 |
|---|
| 2026.03.09 | ₩26,620 | ₩27,028 | ₩26,620 | ₩27,028 | +1.53% | 1.9천 |
|---|
| 2026.03.06 | ₩26,847 | ₩26,865 | ₩26,820 | ₩26,865 | +0.06% | 5천 |
|---|
| 2026.03.05 | ₩27,115 | ₩27,115 | ₩27,115 | ₩27,115 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩27,195 | ₩27,195 | ₩27,195 | ₩27,195 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩26,914 | ₩26,914 | ₩26,914 | ₩26,914 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩27,113 | ₩27,195 | ₩27,088 | ₩27,166 | +0.19% | 900 |
|---|
| 2026.02.27 | ₩27,101 | ₩27,143 | ₩27,101 | ₩27,143 | +0.15% | 400 |
|---|
| 2026.02.26 | ₩27,008 | ₩27,115 | ₩26,887 | ₩27,115 | +0.40% | 500 |
|---|
| 2026.02.25 | ₩26,917 | ₩27,048 | ₩26,917 | ₩27,001 | +0.31% | 600 |
|---|
| 2026.02.24 | ₩26,526 | ₩26,647 | ₩26,526 | ₩26,647 | +0.45% | 400 |
|---|
| 2026.02.23 | ₩26,435 | ₩26,435 | ₩26,435 | ₩26,435 | 0.00% | 700 |
|---|
| 2026.02.20 | ₩26,861 | ₩26,861 | ₩26,861 | ₩26,861 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩27,035 | ₩27,035 | ₩27,035 | ₩27,035 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩27,021 | ₩27,097 | ₩27,021 | ₩27,097 | +0.28% | 700 |
|---|
| 2026.02.17 | ₩26,807 | ₩26,807 | ₩26,700 | ₩26,707 | -0.37% | 4.7천 |
|---|
| 2026.02.13 | ₩26,627 | ₩26,914 | ₩26,627 | ₩26,721 | +0.36% | 1.4천 |
|---|
| 2026.02.12 | ₩26,553 | ₩26,553 | ₩26,465 | ₩26,465 | -0.33% | 600 |
|---|
| 2026.02.11 | ₩26,887 | ₩27,021 | ₩26,887 | ₩26,988 | +0.37% | 5천 |
|---|
| 2026.02.10 | ₩27,195 | ₩27,195 | ₩27,001 | ₩27,001 | -0.71% | 1.3천 |
|---|
| 2026.02.09 | ₩27,175 | ₩27,175 | ₩27,175 | ₩27,175 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩26,974 | ₩26,974 | ₩26,974 | ₩26,974 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩26,319 | ₩26,319 | ₩26,319 | ₩26,319 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩26,647 | ₩26,700 | ₩26,647 | ₩26,700 | +0.20% | 3.9천 |
|---|
| 2026.02.03 | ₩27,041 | ₩27,041 | ₩26,901 | ₩26,901 | -0.52% | 5천 |
|---|
| 2026.02.02 | ₩27,242 | ₩27,242 | ₩27,242 | ₩27,242 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩27,088 | ₩27,088 | ₩27,088 | ₩27,088 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩27,422 | ₩27,456 | ₩27,422 | ₩27,456 | +0.12% | 200 |
|---|
| 2026.01.28 | ₩27,456 | ₩27,456 | ₩27,456 | ₩27,456 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩27,516 | ₩27,516 | ₩27,516 | ₩27,516 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩27,610 | ₩27,610 | ₩27,610 | ₩27,610 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩27,570 | ₩27,570 | ₩27,570 | ₩27,570 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩27,583 | ₩27,583 | ₩27,543 | ₩27,543 | -0.15% | 300 |
|---|
| 2026.01.21 | ₩27,249 | ₩27,422 | ₩27,249 | ₩27,335 | +0.32% | 1.1천 |
|---|
| 2026.01.20 | ₩27,208 | ₩27,208 | ₩27,155 | ₩27,155 | -0.20% | 300 |
|---|
| 2026.01.16 | ₩27,556 | ₩27,556 | ₩27,516 | ₩27,516 | -0.15% | 300 |
|---|
| 2026.01.15 | ₩27,703 | ₩27,717 | ₩27,583 | ₩27,583 | -0.43% | 1천 |
|---|
| 2026.01.14 | ₩27,690 | ₩27,690 | ₩27,356 | ₩27,484 | -0.74% | 1.3천 |
|---|
| 2026.01.13 | ₩27,650 | ₩27,650 | ₩27,616 | ₩27,616 | -0.12% | 2천 |
|---|
| 2026.01.12 | ₩27,657 | ₩27,657 | ₩27,657 | ₩27,657 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩27,635 | ₩27,635 | ₩27,556 | ₩27,556 | -0.29% | 1천 |
|---|
| 2026.01.08 | ₩27,456 | ₩27,456 | ₩27,456 | ₩27,456 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩27,476 | ₩27,476 | ₩27,476 | ₩27,476 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩27,576 | ₩27,576 | ₩27,576 | ₩27,576 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩27,262 | ₩27,262 | ₩27,262 | ₩27,262 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩26,847 | ₩26,847 | ₩26,847 | ₩26,847 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩26,887 | ₩26,887 | ₩26,887 | ₩26,887 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩27,135 | ₩27,135 | ₩27,135 | ₩27,135 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩27,195 | ₩27,195 | ₩27,162 | ₩27,162 | -0.12% | 500 |
|---|
| 2025.12.26 | ₩27,162 | ₩27,269 | ₩27,162 | ₩27,269 | +0.39% | 300 |
|---|
| 2025.12.24 | ₩27,262 | ₩27,262 | ₩27,262 | ₩27,262 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩27,249 | ₩27,249 | ₩27,182 | ₩27,182 | -0.25% | 400 |
|---|
| 2025.12.22 | ₩27,255 | ₩27,255 | ₩27,255 | ₩27,255 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩27,061 | ₩27,061 | ₩27,061 | ₩27,061 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩26,887 | ₩26,901 | ₩26,834 | ₩26,834 | -0.20% | 500 |
|---|
| 2025.12.17 | ₩26,994 | ₩26,994 | ₩26,740 | ₩26,740 | -0.94% | 1.9천 |
|---|
| 2025.12.16 | ₩26,873 | ₩26,873 | ₩26,873 | ₩26,873 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩26,954 | ₩26,954 | ₩26,907 | ₩26,907 | -0.17% | 600 |
|---|
| 2025.12.12 | ₩27,055 | ₩27,055 | ₩27,055 | ₩27,055 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩27,516 | ₩27,516 | ₩27,516 | ₩27,516 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩27,342 | ₩27,342 | ₩27,342 | ₩27,342 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩27,155 | ₩27,155 | ₩27,155 | ₩27,155 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩27,101 | ₩27,101 | ₩27,101 | ₩27,101 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩27,356 | ₩27,356 | ₩27,282 | ₩27,282 | -0.27% | 400 |
|---|
| 2025.12.04 | ₩27,162 | ₩27,162 | ₩27,162 | ₩27,162 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩27,061 | ₩27,061 | ₩27,061 | ₩27,061 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩26,894 | ₩26,894 | ₩26,894 | ₩26,894 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩27,409 | ₩27,409 | ₩26,800 | ₩26,800 | -2.22% | 200 |
|---|
| 2025.11.28 | ₩26,853 | ₩26,853 | ₩26,853 | ₩26,853 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩26,807 | ₩26,807 | ₩26,720 | ₩26,720 | -0.32% | 200 |
|---|
| 2025.11.25 | ₩26,513 | ₩26,660 | ₩26,513 | ₩26,606 | +0.35% | 500 |
|---|
| 2025.11.24 | ₩26,326 | ₩26,326 | ₩26,287 | ₩26,287 | -0.15% | 700 |
|---|
| 2025.11.21 | ₩26,098 | ₩26,098 | ₩26,098 | ₩26,098 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩26,574 | ₩26,574 | ₩26,034 | ₩26,034 | -2.03% | 1.6천 |
|---|
| 2025.11.19 | ₩26,406 | ₩26,406 | ₩26,406 | ₩26,406 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩26,525 | ₩26,525 | ₩26,379 | ₩26,379 | -0.55% | 700 |
|---|
| 2025.11.17 | ₩26,433 | ₩26,433 | ₩26,433 | ₩26,433 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩26,815 | ₩26,834 | ₩26,815 | ₩26,834 | +0.07% | 500 |
|---|
| 2025.11.13 | ₩27,195 | ₩27,195 | ₩26,887 | ₩26,887 | -1.13% | 1.7천 |
|---|
| 2025.11.12 | ₩27,291 | ₩27,291 | ₩27,246 | ₩27,246 | -0.17% | 600 |
|---|
| 2025.11.11 | ₩27,266 | ₩27,266 | ₩27,235 | ₩27,235 | -0.11% | 600 |
|---|
| 2025.11.10 | ₩27,095 | ₩27,168 | ₩27,095 | ₩27,168 | +0.27% | 600 |
|---|
| 2025.11.07 | ₩26,620 | ₩26,898 | ₩26,499 | ₩26,898 | +1.05% | 1.4만 |
|---|
| 2025.11.06 | ₩26,901 | ₩26,927 | ₩26,820 | ₩26,874 | -0.10% | 1.5만 |
|---|
| 2025.11.05 | ₩26,994 | ₩27,182 | ₩26,994 | ₩27,135 | +0.52% | 1.1만 |
|---|
| 2025.11.04 | ₩27,369 | ₩27,369 | ₩27,142 | ₩27,175 | -0.71% | 5.6천 |
|---|
| 2025.11.03 | ₩27,289 | ₩27,463 | ₩27,142 | ₩27,463 | +0.64% | 1.2만 |
|---|
| 2025.10.31 | ₩27,378 | ₩27,416 | ₩27,378 | ₩27,416 | +0.14% | 1천 |
|---|
| 2025.10.30 | ₩27,717 | ₩27,717 | ₩27,476 | ₩27,476 | -0.87% | 2.3천 |
|---|
| 2025.10.29 | ₩27,824 | ₩27,824 | ₩27,650 | ₩27,650 | -0.62% | 900 |
|---|
| 2025.10.28 | ₩28,011 | ₩28,011 | ₩27,897 | ₩27,897 | -0.41% | 800 |
|---|
| 2025.10.27 | ₩28,113 | ₩28,158 | ₩28,113 | ₩28,118 | +0.02% | 2.9천 |
|---|
| 2025.10.24 | ₩28,002 | ₩28,002 | ₩28,002 | ₩28,002 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩28,031 | ₩28,031 | ₩28,031 | ₩28,031 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩27,760 | ₩27,760 | ₩27,760 | ₩27,760 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩27,824 | ₩27,911 | ₩27,824 | ₩27,911 | +0.31% | 4.6천 |
|---|
| 2025.10.20 | ₩27,966 | ₩28,044 | ₩27,966 | ₩28,044 | +0.28% | 200 |
|---|
| 2025.10.17 | ₩27,810 | ₩27,810 | ₩27,810 | ₩27,810 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩27,752 | ₩27,752 | ₩27,752 | ₩27,752 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩27,984 | ₩27,984 | ₩27,964 | ₩27,964 | -0.07% | 300 |
|---|
| 2025.10.14 | ₩27,924 | ₩27,924 | ₩27,924 | ₩27,924 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩27,837 | ₩27,837 | ₩27,837 | ₩27,837 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩27,483 | ₩27,483 | ₩27,483 | ₩27,483 | 0.00% | 100 |
|---|