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 | ₩27,546 | ₩27,613 | ₩27,546 | ₩27,573 | +0.10% | 900 |
| 2026.10.08 | ₩27,426 | ₩27,426 | ₩27,367 | ₩27,367 | -0.21% | 200 |
| 2026.10.07 | ₩27,399 | ₩27,399 | ₩27,372 | ₩27,372 | -0.10% | 200 |
| 2026.10.06 | ₩27,492 | ₩27,573 | ₩27,492 | ₩27,532 | +0.15% | 2.6천 |
| 2026.10.05 | ₩27,379 | ₩27,379 | ₩27,379 | ₩27,379 | 0.00% | 100 |
| 2026.10.02 | ₩27,185 | ₩27,185 | ₩27,185 | ₩27,185 | 0.00% | 100 |
| 2026.10.01 | ₩27,105 | ₩27,212 | ₩27,105 | ₩27,212 | +0.39% | 500 |
| 2026.09.30 | ₩27,090 | ₩27,090 | ₩27,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,090 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩27,052 | ₩27,098 | ₩27,052 | ₩27,098 | +0.17% | 400 |
|---|
| 2026.09.28 | ₩27,052 | ₩27,052 | ₩27,052 | ₩27,052 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩27,265 | ₩27,265 | ₩27,265 | ₩27,265 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩27,452 | ₩27,452 | ₩27,192 | ₩27,192 | -0.95% | 800 |
|---|
| 2026.09.23 | ₩27,419 | ₩27,419 | ₩27,419 | ₩27,419 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,553 | ₩27,553 | ₩27,553 | ₩27,553 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩27,466 | ₩27,506 | ₩27,466 | ₩27,506 | +0.15% | 900 |
|---|
| 2026.09.18 | ₩27,118 | ₩27,199 | ₩27,118 | ₩27,185 | +0.25% | 1천 |
|---|
| 2026.09.17 | ₩27,185 | ₩27,185 | ₩27,185 | ₩27,185 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩27,005 | ₩27,005 | ₩27,005 | ₩27,005 | 0.00% | 500 |
|---|
| 2026.09.15 | ₩27,018 | ₩27,018 | ₩27,018 | ₩27,018 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩27,219 | ₩27,219 | ₩27,219 | ₩27,219 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩27,259 | ₩27,259 | ₩27,259 | ₩27,259 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩27,184 | ₩27,184 | ₩26,978 | ₩26,978 | -0.76% | 500 |
|---|
| 2026.09.09 | ₩27,178 | ₩27,178 | ₩27,178 | ₩27,178 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩27,452 | ₩27,452 | ₩27,319 | ₩27,319 | -0.49% | 1천 |
|---|
| 2026.09.04 | ₩27,693 | ₩27,693 | ₩27,659 | ₩27,659 | -0.12% | 4.6천 |
|---|
| 2026.09.03 | ₩27,753 | ₩27,753 | ₩27,753 | ₩27,753 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩27,520 | ₩27,573 | ₩27,520 | ₩27,573 | +0.19% | 800 |
|---|
| 2026.09.01 | ₩27,686 | ₩27,686 | ₩27,686 | ₩27,686 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩28,055 | ₩28,055 | ₩28,055 | ₩28,055 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩28,194 | ₩28,194 | ₩28,194 | ₩28,194 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩28,321 | ₩28,321 | ₩28,321 | ₩28,321 | 0.00% | 1.1천 |
|---|
| 2026.08.26 | ₩28,281 | ₩28,347 | ₩28,281 | ₩28,347 | +0.24% | 200 |
|---|
| 2026.08.25 | ₩28,187 | ₩28,267 | ₩28,187 | ₩28,267 | +0.28% | 1천 |
|---|
| 2026.08.24 | ₩28,094 | ₩28,174 | ₩28,094 | ₩28,174 | +0.29% | 2.3천 |
|---|
| 2026.08.21 | ₩28,287 | ₩28,287 | ₩28,254 | ₩28,254 | -0.12% | 200 |
|---|
| 2026.08.20 | ₩28,214 | ₩28,214 | ₩28,214 | ₩28,214 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩28,468 | ₩28,468 | ₩28,428 | ₩28,428 | -0.14% | 200 |
|---|
| 2026.08.18 | ₩28,301 | ₩28,301 | ₩28,301 | ₩28,301 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩28,667 | ₩28,668 | ₩28,541 | ₩28,541 | -0.44% | 1.7천 |
|---|
| 2026.08.14 | ₩28,655 | ₩28,655 | ₩28,655 | ₩28,655 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,675 | ₩28,675 | ₩28,675 | ₩28,675 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩28,628 | ₩28,628 | ₩28,628 | ₩28,628 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩28,708 | ₩28,708 | ₩28,641 | ₩28,641 | -0.23% | 200 |
|---|
| 2026.08.10 | ₩28,721 | ₩28,748 | ₩28,721 | ₩28,748 | +0.09% | 500 |
|---|
| 2026.08.07 | ₩28,461 | ₩28,501 | ₩28,461 | ₩28,501 | +0.14% | 500 |
|---|
| 2026.08.06 | ₩28,334 | ₩28,347 | ₩28,327 | ₩28,327 | -0.02% | 700 |
|---|
| 2026.08.05 | ₩28,401 | ₩28,468 | ₩28,387 | ₩28,413 | +0.04% | 1.2천 |
|---|
| 2026.08.04 | ₩28,414 | ₩28,414 | ₩28,394 | ₩28,394 | -0.07% | 100 |
|---|
| 2026.08.03 | ₩27,907 | ₩27,967 | ₩27,907 | ₩27,967 | +0.22% | 1.9천 |
|---|
| 2026.07.31 | ₩27,702 | ₩27,702 | ₩27,702 | ₩27,702 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩27,615 | ₩27,615 | ₩27,615 | ₩27,615 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩27,372 | ₩27,372 | ₩27,372 | ₩27,372 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩27,412 | ₩27,412 | ₩27,412 | ₩27,412 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,212 | ₩27,292 | ₩27,212 | ₩27,292 | +0.29% | 200 |
|---|
| 2026.07.24 | ₩26,965 | ₩26,965 | ₩26,965 | ₩26,965 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,945 | ₩26,945 | ₩26,945 | ₩26,945 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩27,252 | ₩27,252 | ₩27,105 | ₩27,105 | -0.54% | 1.1천 |
|---|
| 2026.07.21 | ₩27,252 | ₩27,252 | ₩27,252 | ₩27,252 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩27,285 | ₩27,285 | ₩27,285 | ₩27,285 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩27,439 | ₩27,439 | ₩27,239 | ₩27,239 | -0.73% | 300 |
|---|
| 2026.07.16 | ₩27,579 | ₩27,579 | ₩27,579 | ₩27,579 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩27,459 | ₩27,459 | ₩27,459 | ₩27,459 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩27,466 | ₩27,466 | ₩27,466 | ₩27,466 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩27,472 | ₩27,472 | ₩27,466 | ₩27,466 | -0.02% | 200 |
|---|
| 2026.07.10 | ₩27,599 | ₩27,599 | ₩27,599 | ₩27,599 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩27,626 | ₩27,626 | ₩27,626 | ₩27,626 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩27,392 | ₩27,392 | ₩27,392 | ₩27,392 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩27,693 | ₩27,693 | ₩27,693 | ₩27,693 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩27,720 | ₩27,740 | ₩27,720 | ₩27,740 | +0.07% | 700 |
|---|
| 2026.07.02 | ₩27,472 | ₩27,472 | ₩27,472 | ₩27,472 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩27,301 | ₩27,301 | ₩27,301 | ₩27,301 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩26,891 | ₩26,891 | ₩26,891 | ₩26,891 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩26,791 | ₩26,791 | ₩26,791 | ₩26,791 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩26,791 | ₩26,791 | ₩26,764 | ₩26,764 | -0.10% | 200 |
|---|
| 2026.06.25 | ₩26,474 | ₩26,474 | ₩26,474 | ₩26,474 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩26,878 | ₩26,878 | ₩26,865 | ₩26,865 | -0.05% | 2천 |
|---|
| 2026.06.23 | ₩26,815 | ₩26,815 | ₩26,815 | ₩26,815 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩26,989 | ₩26,989 | ₩26,989 | ₩26,989 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩27,078 | ₩27,132 | ₩27,078 | ₩27,098 | +0.07% | 2.7천 |
|---|
| 2026.06.17 | ₩27,005 | ₩27,005 | ₩27,005 | ₩27,005 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩27,353 | ₩27,353 | ₩27,353 | ₩27,353 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩27,439 | ₩27,439 | ₩27,439 | ₩27,439 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩27,132 | ₩27,132 | ₩27,132 | ₩27,132 | 0.00% | 500 |
|---|
| 2026.06.11 | ₩26,985 | ₩26,985 | ₩26,985 | ₩26,985 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩26,931 | ₩26,931 | ₩26,661 | ₩26,661 | -1.00% | 500 |
|---|
| 2026.06.09 | ₩27,011 | ₩27,011 | ₩27,011 | ₩27,011 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩26,958 | ₩26,958 | ₩26,958 | ₩26,958 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩26,931 | ₩26,931 | ₩26,881 | ₩26,887 | -0.16% | 300 |
|---|
| 2026.06.04 | ₩27,332 | ₩27,332 | ₩27,265 | ₩27,320 | -0.04% | 800 |
|---|
| 2026.06.03 | ₩27,225 | ₩27,225 | ₩27,225 | ₩27,225 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩27,372 | ₩27,372 | ₩27,372 | ₩27,372 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩27,679 | ₩27,679 | ₩27,639 | ₩27,639 | -0.14% | 1.3천 |
|---|
| 2026.05.29 | ₩27,399 | ₩27,399 | ₩27,366 | ₩27,366 | -0.12% | 300 |
|---|
| 2026.05.28 | ₩26,998 | ₩27,072 | ₩26,971 | ₩27,072 | +0.27% | 3.1천 |
|---|
| 2026.05.27 | ₩26,885 | ₩26,885 | ₩26,885 | ₩26,885 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩27,038 | ₩27,105 | ₩27,038 | ₩27,065 | +0.10% | 1.5천 |
|---|
| 2026.05.22 | ₩26,824 | ₩26,905 | ₩26,811 | ₩26,905 | +0.30% | 3.4천 |
|---|
| 2026.05.21 | ₩26,704 | ₩26,704 | ₩26,704 | ₩26,704 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩26,851 | ₩26,851 | ₩26,851 | ₩26,851 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩26,577 | ₩26,577 | ₩26,577 | ₩26,577 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩26,504 | ₩26,798 | ₩26,504 | ₩26,798 | +1.11% | 600 |
|---|
| 2026.05.15 | ₩26,644 | ₩26,704 | ₩26,597 | ₩26,597 | -0.18% | 700 |
|---|
| 2026.05.14 | ₩26,678 | ₩26,678 | ₩26,678 | ₩26,678 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩26,464 | ₩26,464 | ₩26,457 | ₩26,457 | -0.03% | 900 |
|---|
| 2026.05.12 | ₩26,637 | ₩26,651 | ₩26,637 | ₩26,651 | +0.05% | 900 |
|---|
| 2026.05.11 | ₩26,517 | ₩26,517 | ₩26,424 | ₩26,493 | -0.09% | 1.2만 |
|---|
| 2026.05.08 | ₩26,607 | ₩26,607 | ₩26,607 | ₩26,607 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩26,597 | ₩26,597 | ₩26,597 | ₩26,597 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩26,678 | ₩26,678 | ₩26,678 | ₩26,678 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩26,544 | ₩26,544 | ₩26,544 | ₩26,544 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩26,718 | ₩26,718 | ₩26,557 | ₩26,571 | -0.55% | 1천 |
|---|
| 2026.05.01 | ₩26,718 | ₩26,718 | ₩26,617 | ₩26,617 | -0.38% | 200 |
|---|
| 2026.04.30 | ₩26,517 | ₩26,651 | ₩26,517 | ₩26,651 | +0.50% | 600 |
|---|
| 2026.04.29 | ₩26,493 | ₩26,493 | ₩26,493 | ₩26,493 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩26,597 | ₩26,597 | ₩26,597 | ₩26,597 | 0.00% | 900 |
|---|
| 2026.04.27 | ₩26,878 | ₩26,878 | ₩26,878 | ₩26,878 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩26,869 | ₩26,869 | ₩26,869 | ₩26,869 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩26,746 | ₩26,746 | ₩26,746 | ₩26,746 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩27,174 | ₩27,174 | ₩27,174 | ₩27,174 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩27,085 | ₩27,085 | ₩27,045 | ₩27,045 | -0.15% | 300 |
|---|
| 2026.04.20 | ₩27,412 | ₩27,412 | ₩27,366 | ₩27,366 | -0.17% | 200 |
|---|
| 2026.04.17 | ₩27,372 | ₩27,372 | ₩27,356 | ₩27,356 | -0.06% | 1천 |
|---|
| 2026.04.16 | ₩27,118 | ₩27,118 | ₩27,032 | ₩27,032 | -0.32% | 400 |
|---|
| 2026.04.15 | ₩26,958 | ₩26,958 | ₩26,958 | ₩26,958 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩26,744 | ₩26,744 | ₩26,723 | ₩26,731 | -0.05% | 1.1천 |
|---|
| 2026.04.13 | ₩26,370 | ₩26,537 | ₩26,324 | ₩26,537 | +0.63% | 2.1천 |
|---|
| 2026.04.10 | ₩26,210 | ₩26,210 | ₩26,210 | ₩26,210 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩26,370 | ₩26,484 | ₩26,317 | ₩26,484 | +0.43% | 2.2천 |
|---|
| 2026.04.08 | ₩26,557 | ₩26,571 | ₩26,519 | ₩26,519 | -0.15% | 1천 |
|---|
| 2026.04.07 | ₩25,936 | ₩25,936 | ₩25,936 | ₩25,936 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩25,983 | ₩25,983 | ₩25,983 | ₩25,983 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩25,796 | ₩25,816 | ₩25,796 | ₩25,816 | +0.08% | 100 |
|---|
| 2026.04.01 | ₩25,796 | ₩25,796 | ₩25,729 | ₩25,729 | -0.26% | 700 |
|---|
| 2026.03.31 | ₩25,589 | ₩25,589 | ₩25,589 | ₩25,589 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩24,948 | ₩24,948 | ₩24,948 | ₩24,948 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩24,954 | ₩24,954 | ₩24,954 | ₩24,954 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩25,408 | ₩25,408 | ₩25,408 | ₩25,408 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩26,036 | ₩26,036 | ₩26,036 | ₩26,036 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩25,936 | ₩25,936 | ₩25,909 | ₩25,909 | -0.10% | 3.3천 |
|---|
| 2026.03.23 | ₩26,145 | ₩26,145 | ₩26,145 | ₩26,145 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩25,983 | ₩25,983 | ₩25,769 | ₩25,769 | -0.82% | 200 |
|---|
| 2026.03.19 | ₩26,023 | ₩26,183 | ₩25,996 | ₩26,123 | +0.39% | 800 |
|---|
| 2026.03.18 | ₩26,330 | ₩26,330 | ₩26,143 | ₩26,143 | -0.71% | 300 |
|---|
| 2026.03.17 | ₩26,473 | ₩26,473 | ₩26,473 | ₩26,473 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩26,424 | ₩26,504 | ₩26,344 | ₩26,390 | -0.13% | 4.6천 |
|---|
| 2026.03.13 | ₩26,136 | ₩26,136 | ₩26,136 | ₩26,136 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩26,290 | ₩26,317 | ₩26,186 | ₩26,186 | -0.40% | 600 |
|---|
| 2026.03.11 | ₩26,557 | ₩26,664 | ₩26,557 | ₩26,664 | +0.40% | 400 |
|---|
| 2026.03.10 | ₩27,025 | ₩27,065 | ₩26,774 | ₩26,774 | -0.93% | 900 |
|---|
| 2026.03.09 | ₩26,584 | ₩26,991 | ₩26,584 | ₩26,991 | +1.53% | 1.9천 |
|---|
| 2026.03.06 | ₩26,811 | ₩26,828 | ₩26,784 | ₩26,828 | +0.06% | 5천 |
|---|
| 2026.03.05 | ₩27,078 | ₩27,078 | ₩27,078 | ₩27,078 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩27,158 | ₩27,158 | ₩27,158 | ₩27,158 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩26,878 | ₩26,878 | ₩26,878 | ₩26,878 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩27,077 | ₩27,158 | ₩27,052 | ₩27,129 | +0.19% | 900 |
|---|
| 2026.02.27 | ₩27,065 | ₩27,106 | ₩27,065 | ₩27,106 | +0.15% | 400 |
|---|
| 2026.02.26 | ₩26,971 | ₩27,078 | ₩26,851 | ₩27,078 | +0.40% | 500 |
|---|
| 2026.02.25 | ₩26,881 | ₩27,011 | ₩26,881 | ₩26,965 | +0.31% | 600 |
|---|
| 2026.02.24 | ₩26,491 | ₩26,611 | ₩26,491 | ₩26,611 | +0.45% | 400 |
|---|
| 2026.02.23 | ₩26,400 | ₩26,400 | ₩26,400 | ₩26,400 | 0.00% | 700 |
|---|
| 2026.02.20 | ₩26,824 | ₩26,824 | ₩26,824 | ₩26,824 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩26,998 | ₩26,998 | ₩26,998 | ₩26,998 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩26,985 | ₩27,061 | ₩26,985 | ₩27,061 | +0.28% | 700 |
|---|
| 2026.02.17 | ₩26,771 | ₩26,771 | ₩26,664 | ₩26,671 | -0.37% | 4.7천 |
|---|
| 2026.02.13 | ₩26,591 | ₩26,878 | ₩26,591 | ₩26,686 | +0.36% | 1.4천 |
|---|
| 2026.02.12 | ₩26,517 | ₩26,517 | ₩26,429 | ₩26,429 | -0.33% | 600 |
|---|
| 2026.02.11 | ₩26,851 | ₩26,985 | ₩26,851 | ₩26,951 | +0.37% | 5천 |
|---|
| 2026.02.10 | ₩27,158 | ₩27,158 | ₩26,965 | ₩26,965 | -0.71% | 1.3천 |
|---|
| 2026.02.09 | ₩27,138 | ₩27,138 | ₩27,138 | ₩27,138 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩26,938 | ₩26,938 | ₩26,938 | ₩26,938 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩26,283 | ₩26,283 | ₩26,283 | ₩26,283 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩26,611 | ₩26,664 | ₩26,611 | ₩26,664 | +0.20% | 3.9천 |
|---|
| 2026.02.03 | ₩27,005 | ₩27,005 | ₩26,865 | ₩26,865 | -0.52% | 5천 |
|---|
| 2026.02.02 | ₩27,205 | ₩27,205 | ₩27,205 | ₩27,205 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩27,052 | ₩27,052 | ₩27,052 | ₩27,052 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩27,386 | ₩27,419 | ₩27,386 | ₩27,419 | +0.12% | 200 |
|---|
| 2026.01.28 | ₩27,419 | ₩27,419 | ₩27,419 | ₩27,419 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩27,479 | ₩27,479 | ₩27,479 | ₩27,479 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩27,573 | ₩27,573 | ₩27,573 | ₩27,573 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩27,532 | ₩27,532 | ₩27,532 | ₩27,532 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩27,546 | ₩27,546 | ₩27,506 | ₩27,506 | -0.15% | 300 |
|---|
| 2026.01.21 | ₩27,212 | ₩27,386 | ₩27,212 | ₩27,299 | +0.32% | 1.1천 |
|---|
| 2026.01.20 | ₩27,172 | ₩27,172 | ₩27,118 | ₩27,118 | -0.20% | 300 |
|---|
| 2026.01.16 | ₩27,519 | ₩27,519 | ₩27,479 | ₩27,479 | -0.15% | 300 |
|---|
| 2026.01.15 | ₩27,666 | ₩27,679 | ₩27,546 | ₩27,546 | -0.43% | 1천 |
|---|
| 2026.01.14 | ₩27,653 | ₩27,653 | ₩27,319 | ₩27,447 | -0.74% | 1.3천 |
|---|
| 2026.01.13 | ₩27,613 | ₩27,613 | ₩27,579 | ₩27,579 | -0.12% | 2천 |
|---|
| 2026.01.12 | ₩27,619 | ₩27,619 | ₩27,619 | ₩27,619 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩27,598 | ₩27,598 | ₩27,519 | ₩27,519 | -0.29% | 1천 |
|---|
| 2026.01.08 | ₩27,419 | ₩27,419 | ₩27,419 | ₩27,419 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩27,439 | ₩27,439 | ₩27,439 | ₩27,439 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩27,539 | ₩27,539 | ₩27,539 | ₩27,539 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩27,225 | ₩27,225 | ₩27,225 | ₩27,225 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩26,811 | ₩26,811 | ₩26,811 | ₩26,811 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩26,851 | ₩26,851 | ₩26,851 | ₩26,851 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩27,098 | ₩27,098 | ₩27,098 | ₩27,098 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩27,158 | ₩27,158 | ₩27,125 | ₩27,125 | -0.12% | 500 |
|---|
| 2025.12.26 | ₩27,125 | ₩27,232 | ₩27,125 | ₩27,232 | +0.39% | 300 |
|---|
| 2025.12.24 | ₩27,225 | ₩27,225 | ₩27,225 | ₩27,225 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩27,212 | ₩27,212 | ₩27,145 | ₩27,145 | -0.25% | 400 |
|---|
| 2025.12.22 | ₩27,219 | ₩27,219 | ₩27,219 | ₩27,219 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩27,025 | ₩27,025 | ₩27,025 | ₩27,025 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩26,851 | ₩26,865 | ₩26,798 | ₩26,798 | -0.20% | 500 |
|---|
| 2025.12.17 | ₩26,958 | ₩26,958 | ₩26,704 | ₩26,704 | -0.94% | 1.9천 |
|---|
| 2025.12.16 | ₩26,836 | ₩26,836 | ₩26,836 | ₩26,836 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩26,918 | ₩26,918 | ₩26,871 | ₩26,871 | -0.17% | 600 |
|---|
| 2025.12.12 | ₩27,018 | ₩27,018 | ₩27,018 | ₩27,018 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩27,479 | ₩27,479 | ₩27,479 | ₩27,479 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩27,305 | ₩27,305 | ₩27,305 | ₩27,305 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩27,118 | ₩27,118 | ₩27,118 | ₩27,118 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩27,065 | ₩27,065 | ₩27,065 | ₩27,065 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩27,319 | ₩27,319 | ₩27,245 | ₩27,245 | -0.27% | 400 |
|---|
| 2025.12.04 | ₩27,125 | ₩27,125 | ₩27,125 | ₩27,125 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩27,025 | ₩27,025 | ₩27,025 | ₩27,025 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩26,858 | ₩26,858 | ₩26,858 | ₩26,858 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩27,372 | ₩27,372 | ₩26,764 | ₩26,764 | -2.22% | 200 |
|---|
| 2025.11.28 | ₩26,816 | ₩26,816 | ₩26,816 | ₩26,816 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩26,771 | ₩26,771 | ₩26,684 | ₩26,684 | -0.32% | 200 |
|---|
| 2025.11.25 | ₩26,477 | ₩26,624 | ₩26,477 | ₩26,571 | +0.35% | 500 |
|---|
| 2025.11.24 | ₩26,290 | ₩26,290 | ₩26,251 | ₩26,251 | -0.15% | 700 |
|---|
| 2025.11.21 | ₩26,063 | ₩26,063 | ₩26,063 | ₩26,063 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩26,539 | ₩26,539 | ₩25,999 | ₩25,999 | -2.03% | 1.6천 |
|---|
| 2025.11.19 | ₩26,370 | ₩26,370 | ₩26,370 | ₩26,370 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩26,489 | ₩26,489 | ₩26,344 | ₩26,344 | -0.55% | 700 |
|---|
| 2025.11.17 | ₩26,397 | ₩26,397 | ₩26,397 | ₩26,397 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩26,779 | ₩26,798 | ₩26,779 | ₩26,798 | +0.07% | 500 |
|---|
| 2025.11.13 | ₩27,158 | ₩27,158 | ₩26,851 | ₩26,851 | -1.13% | 1.7천 |
|---|
| 2025.11.12 | ₩27,255 | ₩27,255 | ₩27,209 | ₩27,209 | -0.17% | 600 |
|---|
| 2025.11.11 | ₩27,229 | ₩27,229 | ₩27,199 | ₩27,199 | -0.11% | 600 |
|---|
| 2025.11.10 | ₩27,058 | ₩27,132 | ₩27,058 | ₩27,132 | +0.27% | 600 |
|---|
| 2025.11.07 | ₩26,584 | ₩26,862 | ₩26,464 | ₩26,862 | +1.05% | 1.4만 |
|---|
| 2025.11.06 | ₩26,865 | ₩26,891 | ₩26,784 | ₩26,838 | -0.10% | 1.5만 |
|---|
| 2025.11.05 | ₩26,958 | ₩27,145 | ₩26,958 | ₩27,098 | +0.52% | 1.1만 |
|---|
| 2025.11.04 | ₩27,332 | ₩27,332 | ₩27,105 | ₩27,138 | -0.71% | 5.6천 |
|---|
| 2025.11.03 | ₩27,252 | ₩27,426 | ₩27,105 | ₩27,426 | +0.64% | 1.2만 |
|---|
| 2025.10.31 | ₩27,341 | ₩27,379 | ₩27,341 | ₩27,379 | +0.14% | 1천 |
|---|
| 2025.10.30 | ₩27,679 | ₩27,679 | ₩27,439 | ₩27,439 | -0.87% | 2.3천 |
|---|
| 2025.10.29 | ₩27,786 | ₩27,786 | ₩27,613 | ₩27,613 | -0.62% | 900 |
|---|
| 2025.10.28 | ₩27,973 | ₩27,973 | ₩27,860 | ₩27,860 | -0.41% | 800 |
|---|
| 2025.10.27 | ₩28,075 | ₩28,120 | ₩28,075 | ₩28,080 | +0.02% | 2.9천 |
|---|
| 2025.10.24 | ₩27,964 | ₩27,964 | ₩27,964 | ₩27,964 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩27,993 | ₩27,993 | ₩27,993 | ₩27,993 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩27,722 | ₩27,722 | ₩27,722 | ₩27,722 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩27,786 | ₩27,873 | ₩27,786 | ₩27,873 | +0.31% | 4.6천 |
|---|
| 2025.10.20 | ₩27,928 | ₩28,007 | ₩27,928 | ₩28,007 | +0.28% | 200 |
|---|
| 2025.10.17 | ₩27,773 | ₩27,773 | ₩27,773 | ₩27,773 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩27,714 | ₩27,714 | ₩27,714 | ₩27,714 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩27,947 | ₩27,947 | ₩27,927 | ₩27,927 | -0.07% | 300 |
|---|
| 2025.10.14 | ₩27,886 | ₩27,886 | ₩27,886 | ₩27,886 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩27,800 | ₩27,800 | ₩27,800 | ₩27,800 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩27,446 | ₩27,446 | ₩27,446 | ₩27,446 | 0.00% | 100 |
|---|