시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Moderate Buffer ETF - October 과거 주가
FT Vest U.S. Equity Moderate Buffer ETF - October · GOCT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Moderate Buffer ETF - October · GOCT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,287 | ₩57,300 | ₩57,194 | ₩57,274 | -0.02% | 8.9천 |
| 2026.10.08 | ₩57,260 | ₩57,260 | ₩57,114 | ₩57,234 | -0.05% | 1.8만 |
| 2026.10.07 | ₩57,087 | ₩57,247 | ₩57,087 | ₩57,194 | +0.19% | 4.2만 |
| 2026.10.06 | ₩57,340 | ₩57,340 | ₩57,047 | ₩57,180 | -0.28% | 5.9천 |
| 2026.10.05 | ₩57,194 | ₩57,228 | ₩57,123 | ₩57,140 | -0.09% | 4.1천 |
| 2026.10.02 | ₩57,060 | ₩57,167 | ₩57,034 | ₩57,087 | +0.05% | 6.3천 |
| 2026.10.01 | ₩56,847 | ₩57,026 | ₩56,847 | ₩56,967 | +0.21% | 4.3만 |
| 2026.09.30 | ₩57,047 | ₩57,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,927 |
| -0.21% |
| 5.5천 |
| 2026.09.29 | ₩57,060 | ₩57,060 | ₩56,914 | ₩56,940 | -0.21% | 1.8천 |
|---|
| 2026.09.28 | ₩57,047 | ₩57,047 | ₩56,940 | ₩56,974 | -0.13% | 1.7천 |
|---|
| 2026.09.25 | ₩56,987 | ₩57,010 | ₩56,940 | ₩57,010 | +0.04% | 7.7천 |
|---|
| 2026.09.24 | ₩56,834 | ₩56,934 | ₩56,834 | ₩56,934 | +0.18% | 2.8천 |
|---|
| 2026.09.23 | ₩56,914 | ₩56,947 | ₩56,887 | ₩56,916 | +0.00% | 1.1만 |
|---|
| 2026.09.22 | ₩57,047 | ₩57,060 | ₩56,914 | ₩56,994 | -0.09% | 1.1만 |
|---|
| 2026.09.21 | ₩56,940 | ₩56,980 | ₩56,860 | ₩56,934 | -0.01% | 1.7만 |
|---|
| 2026.09.18 | ₩56,767 | ₩56,767 | ₩56,700 | ₩56,767 | 0.00% | 4.5천 |
|---|
| 2026.09.17 | ₩56,687 | ₩56,767 | ₩56,674 | ₩56,767 | +0.14% | 5.8천 |
|---|
| 2026.09.16 | ₩56,540 | ₩56,656 | ₩56,420 | ₩56,492 | -0.08% | 15.8만 |
|---|
| 2026.09.15 | ₩56,659 | ₩56,659 | ₩56,536 | ₩56,547 | -0.20% | 3.2천 |
|---|
| 2026.09.14 | ₩56,527 | ₩56,654 | ₩56,527 | ₩56,654 | +0.22% | 1.4천 |
|---|
| 2026.09.11 | ₩56,754 | ₩56,754 | ₩56,634 | ₩56,680 | -0.13% | 1.4천 |
|---|
| 2026.09.10 | ₩56,567 | ₩56,567 | ₩56,434 | ₩56,500 | -0.12% | 8.2만 |
|---|
| 2026.09.09 | ₩56,674 | ₩56,674 | ₩56,540 | ₩56,587 | -0.15% | 1만 |
|---|
| 2026.09.08 | ₩56,622 | ₩56,700 | ₩56,610 | ₩56,659 | +0.07% | 6.6천 |
|---|
| 2026.09.04 | ₩56,834 | ₩56,834 | ₩56,660 | ₩56,727 | -0.19% | 1.3만 |
|---|
| 2026.09.03 | ₩56,594 | ₩56,727 | ₩56,594 | ₩56,674 | +0.14% | 8.1천 |
|---|
| 2026.09.02 | ₩56,487 | ₩56,554 | ₩56,474 | ₩56,554 | +0.12% | 3.2천 |
|---|
| 2026.09.01 | ₩56,487 | ₩56,487 | ₩56,420 | ₩56,460 | -0.05% | 1.2천 |
|---|
| 2026.08.31 | ₩56,634 | ₩56,634 | ₩56,500 | ₩56,554 | -0.14% | 1.7천 |
|---|
| 2026.08.28 | ₩56,634 | ₩56,634 | ₩56,527 | ₩56,567 | -0.12% | 1.8만 |
|---|
| 2026.08.27 | ₩56,634 | ₩56,634 | ₩56,487 | ₩56,567 | -0.12% | 9.5천 |
|---|
| 2026.08.26 | ₩56,380 | ₩56,480 | ₩56,380 | ₩56,447 | +0.12% | 1.5만 |
|---|
| 2026.08.25 | ₩56,554 | ₩56,554 | ₩56,380 | ₩56,434 | -0.21% | 1.4만 |
|---|
| 2026.08.24 | ₩56,353 | ₩56,447 | ₩56,353 | ₩56,407 | +0.09% | 1.2만 |
|---|
| 2026.08.21 | ₩56,340 | ₩56,500 | ₩56,340 | ₩56,393 | +0.09% | 6.7천 |
|---|
| 2026.08.20 | ₩56,367 | ₩56,400 | ₩56,300 | ₩56,300 | -0.12% | 1.7만 |
|---|
| 2026.08.19 | ₩56,486 | ₩56,514 | ₩56,387 | ₩56,447 | -0.07% | 1.3만 |
|---|
| 2026.08.18 | ₩56,340 | ₩56,380 | ₩56,313 | ₩56,380 | +0.07% | 2만 |
|---|
| 2026.08.17 | ₩56,554 | ₩56,554 | ₩56,407 | ₩56,454 | -0.18% | 8.2천 |
|---|
| 2026.08.14 | ₩56,579 | ₩56,579 | ₩56,420 | ₩56,467 | -0.20% | 1.2만 |
|---|
| 2026.08.13 | ₩56,495 | ₩56,500 | ₩56,380 | ₩56,440 | -0.10% | 6.2천 |
|---|
| 2026.08.12 | ₩56,474 | ₩56,474 | ₩56,327 | ₩56,380 | -0.17% | 1.9만 |
|---|
| 2026.08.11 | ₩56,300 | ₩56,347 | ₩56,247 | ₩56,307 | +0.01% | 8.8천 |
|---|
| 2026.08.10 | ₩56,247 | ₩56,434 | ₩56,247 | ₩56,360 | +0.20% | 6.5천 |
|---|
| 2026.08.07 | ₩56,260 | ₩56,313 | ₩56,260 | ₩56,260 | 0.00% | 9.3천 |
|---|
| 2026.08.06 | ₩56,180 | ₩56,253 | ₩56,180 | ₩56,220 | +0.07% | 3.4만 |
|---|
| 2026.08.05 | ₩56,207 | ₩56,260 | ₩56,180 | ₩56,260 | +0.09% | 2.8만 |
|---|
| 2026.08.04 | ₩56,113 | ₩56,253 | ₩56,113 | ₩56,253 | +0.25% | 3.1천 |
|---|
| 2026.08.03 | ₩55,953 | ₩56,040 | ₩55,953 | ₩56,040 | +0.15% | 9.2천 |
|---|
| 2026.07.31 | ₩55,753 | ₩55,780 | ₩55,593 | ₩55,780 | +0.05% | 5.4천 |
|---|
| 2026.07.30 | ₩55,500 | ₩55,567 | ₩55,353 | ₩55,567 | +0.12% | 2.4만 |
|---|
| 2026.07.29 | ₩55,607 | ₩55,607 | ₩55,221 | ₩55,236 | -0.67% | 1.5만 |
|---|
| 2026.07.28 | ₩55,607 | ₩55,607 | ₩55,380 | ₩55,587 | -0.04% | 2.2만 |
|---|
| 2026.07.27 | ₩55,620 | ₩55,620 | ₩55,380 | ₩55,500 | -0.22% | 1만 |
|---|
| 2026.07.24 | ₩55,513 | ₩55,527 | ₩55,393 | ₩55,446 | -0.12% | 7.3천 |
|---|
| 2026.07.23 | ₩55,513 | ₩55,513 | ₩55,300 | ₩55,392 | -0.22% | 2천 |
|---|
| 2026.07.22 | ₩55,713 | ₩55,713 | ₩55,633 | ₩55,680 | -0.06% | 5.7천 |
|---|
| 2026.07.21 | ₩55,687 | ₩55,687 | ₩55,607 | ₩55,673 | -0.02% | 1.1천 |
|---|
| 2026.07.20 | ₩55,660 | ₩55,660 | ₩55,520 | ₩55,520 | -0.25% | 2.8천 |
|---|
| 2026.07.17 | ₩55,527 | ₩55,587 | ₩55,460 | ₩55,520 | -0.01% | 2.1천 |
|---|
| 2026.07.16 | ₩55,687 | ₩55,687 | ₩55,647 | ₩55,680 | -0.01% | 1.8천 |
|---|
| 2026.07.15 | ₩55,673 | ₩55,753 | ₩55,620 | ₩55,753 | +0.14% | 1만 |
|---|
| 2026.07.14 | ₩55,689 | ₩55,700 | ₩55,640 | ₩55,700 | +0.02% | 3.4천 |
|---|
| 2026.07.13 | ₩55,693 | ₩55,693 | ₩55,553 | ₩55,591 | -0.18% | 7.9천 |
|---|
| 2026.07.10 | ₩55,553 | ₩55,753 | ₩55,553 | ₩55,727 | +0.31% | 2천 |
|---|
| 2026.07.09 | ₩55,473 | ₩55,608 | ₩55,473 | ₩55,608 | +0.24% | 3.8천 |
|---|
| 2026.07.08 | ₩55,313 | ₩55,527 | ₩55,262 | ₩55,470 | +0.28% | 83.5만 |
|---|
| 2026.07.07 | ₩55,473 | ₩55,580 | ₩55,473 | ₩55,507 | +0.06% | 8.9천 |
|---|
| 2026.07.06 | ₩55,533 | ₩55,640 | ₩55,489 | ₩55,580 | +0.08% | 4.1천 |
|---|
| 2026.07.02 | ₩55,527 | ₩55,527 | ₩55,260 | ₩55,313 | -0.38% | 1.5만 |
|---|
| 2026.07.01 | ₩55,446 | ₩55,473 | ₩55,393 | ₩55,413 | -0.06% | 1.8천 |
|---|
| 2026.06.30 | ₩55,340 | ₩55,446 | ₩55,300 | ₩55,413 | +0.13% | 3만 |
|---|
| 2026.06.29 | ₩55,100 | ₩55,246 | ₩55,100 | ₩55,246 | +0.27% | 1.1만 |
|---|
| 2026.06.26 | ₩54,780 | ₩55,046 | ₩54,780 | ₩54,926 | +0.27% | 4.6천 |
|---|
| 2026.06.25 | ₩54,973 | ₩55,093 | ₩54,953 | ₩54,964 | -0.02% | 1.3만 |
|---|
| 2026.06.24 | ₩55,046 | ₩55,153 | ₩54,928 | ₩54,986 | -0.11% | 2.9천 |
|---|
| 2026.06.23 | ₩55,060 | ₩55,073 | ₩55,020 | ₩55,025 | -0.06% | 4.9천 |
|---|
| 2026.06.22 | ₩55,316 | ₩55,380 | ₩55,246 | ₩55,273 | -0.08% | 8.1천 |
|---|
| 2026.06.18 | ₩55,286 | ₩55,293 | ₩55,220 | ₩55,293 | +0.01% | 1.8만 |
|---|
| 2026.06.17 | ₩55,300 | ₩55,353 | ₩55,066 | ₩55,066 | -0.42% | 1.4만 |
|---|
| 2026.06.16 | ₩55,486 | ₩55,486 | ₩55,301 | ₩55,360 | -0.23% | 27.5만 |
|---|
| 2026.06.15 | ₩55,353 | ₩55,446 | ₩55,326 | ₩55,366 | +0.02% | 3.8천 |
|---|
| 2026.06.12 | ₩55,046 | ₩55,046 | ₩54,993 | ₩55,018 | -0.05% | 2.3천 |
|---|
| 2026.06.11 | ₩54,726 | ₩54,920 | ₩54,553 | ₩54,920 | +0.35% | 1.1만 |
|---|
| 2026.06.10 | ₩54,673 | ₩54,820 | ₩54,406 | ₩54,586 | -0.16% | 3.3천 |
|---|
| 2026.06.09 | ₩55,166 | ₩55,166 | ₩54,673 | ₩54,864 | -0.55% | 2.8천 |
|---|
| 2026.06.08 | ₩54,966 | ₩55,060 | ₩54,953 | ₩54,953 | -0.02% | 4천 |
|---|
| 2026.06.05 | ₩55,126 | ₩55,126 | ₩54,806 | ₩54,918 | -0.38% | 6천 |
|---|
| 2026.06.04 | ₩55,180 | ₩55,393 | ₩55,180 | ₩55,333 | +0.28% | 8.9천 |
|---|
| 2026.06.03 | ₩55,260 | ₩55,266 | ₩55,180 | ₩55,246 | -0.02% | 1.1만 |
|---|
| 2026.06.02 | ₩55,273 | ₩55,320 | ₩55,246 | ₩55,320 | +0.08% | 6.8천 |
|---|
| 2026.06.01 | ₩55,180 | ₩55,326 | ₩55,180 | ₩55,313 | +0.24% | 3.9천 |
|---|
| 2026.05.29 | ₩55,280 | ₩55,280 | ₩55,193 | ₩55,280 | 0.00% | 9.7천 |
|---|
| 2026.05.28 | ₩55,180 | ₩55,220 | ₩55,166 | ₩55,213 | +0.06% | 800 |
|---|
| 2026.05.27 | ₩55,193 | ₩55,193 | ₩55,020 | ₩55,086 | -0.19% | 4.2천 |
|---|
| 2026.05.26 | ₩55,073 | ₩55,106 | ₩55,006 | ₩55,046 | -0.05% | 8.5천 |
|---|
| 2026.05.22 | ₩55,100 | ₩55,100 | ₩54,953 | ₩54,986 | -0.21% | 9.1천 |
|---|
| 2026.05.21 | ₩54,753 | ₩54,926 | ₩54,753 | ₩54,924 | +0.31% | 5.4천 |
|---|
| 2026.05.20 | ₩54,793 | ₩54,866 | ₩54,646 | ₩54,780 | -0.02% | 1.7만 |
|---|
| 2026.05.19 | ₩54,726 | ₩54,726 | ₩54,593 | ₩54,654 | -0.13% | 2.4천 |
|---|
| 2026.05.18 | ₩54,773 | ₩54,773 | ₩54,660 | ₩54,726 | -0.09% | 3.9천 |
|---|
| 2026.05.15 | ₩54,706 | ₩54,806 | ₩54,700 | ₩54,720 | +0.02% | 1.5만 |
|---|
| 2026.05.14 | ₩54,886 | ₩54,897 | ₩54,793 | ₩54,897 | +0.02% | 1.1만 |
|---|
| 2026.05.13 | ₩54,766 | ₩54,806 | ₩54,653 | ₩54,793 | +0.05% | 3.3만 |
|---|
| 2026.05.12 | ₩54,513 | ₩54,700 | ₩54,513 | ₩54,700 | +0.34% | 1.5만 |
|---|
| 2026.05.11 | ₩54,766 | ₩54,766 | ₩54,660 | ₩54,713 | -0.10% | 3천 |
|---|
| 2026.05.08 | ₩54,704 | ₩54,713 | ₩54,620 | ₩54,700 | -0.01% | 6.4천 |
|---|
| 2026.05.07 | ₩54,593 | ₩54,653 | ₩54,513 | ₩54,553 | -0.07% | 6.2천 |
|---|
| 2026.05.06 | ₩54,538 | ₩54,633 | ₩54,473 | ₩54,593 | +0.10% | 4.3천 |
|---|
| 2026.05.05 | ₩54,393 | ₩54,393 | ₩54,298 | ₩54,373 | -0.04% | 4.6천 |
|---|
| 2026.05.04 | ₩54,219 | ₩54,286 | ₩54,099 | ₩54,213 | -0.01% | 1.2만 |
|---|
| 2026.05.01 | ₩54,393 | ₩54,393 | ₩54,233 | ₩54,322 | -0.13% | 8.1천 |
|---|
| 2026.04.30 | ₩54,147 | ₩54,226 | ₩53,966 | ₩54,226 | +0.15% | 1.1만 |
|---|
| 2026.04.29 | ₩54,046 | ₩54,046 | ₩53,873 | ₩54,019 | -0.05% | 8천 |
|---|
| 2026.04.28 | ₩54,019 | ₩54,046 | ₩53,886 | ₩54,046 | +0.05% | 4.3천 |
|---|
| 2026.04.27 | ₩54,099 | ₩54,099 | ₩53,966 | ₩54,099 | 0.00% | 1.5만 |
|---|
| 2026.04.24 | ₩54,019 | ₩54,073 | ₩53,953 | ₩54,073 | +0.10% | 7.8천 |
|---|
| 2026.04.23 | ₩53,946 | ₩53,953 | ₩53,619 | ₩53,813 | -0.25% | 20.3만 |
|---|
| 2026.04.22 | ₩53,913 | ₩53,993 | ₩53,859 | ₩53,993 | +0.15% | 2.8만 |
|---|
| 2026.04.21 | ₩53,873 | ₩53,913 | ₩53,673 | ₩53,673 | -0.37% | 1.8만 |
|---|
| 2026.04.20 | ₩53,953 | ₩53,953 | ₩53,739 | ₩53,843 | -0.20% | 1만 |
|---|
| 2026.04.17 | ₩53,806 | ₩53,973 | ₩53,806 | ₩53,966 | +0.30% | 1.9만 |
|---|
| 2026.04.16 | ₩53,566 | ₩53,686 | ₩53,499 | ₩53,579 | +0.02% | 3.8만 |
|---|
| 2026.04.15 | ₩53,446 | ₩53,559 | ₩53,419 | ₩53,559 | +0.21% | 8.3천 |
|---|
| 2026.04.14 | ₩53,219 | ₩53,410 | ₩53,219 | ₩53,410 | +0.36% | 42.9만 |
|---|
| 2026.04.13 | ₩52,806 | ₩53,114 | ₩52,766 | ₩53,114 | +0.58% | 1.3만 |
|---|
| 2026.04.10 | ₩52,966 | ₩52,966 | ₩52,779 | ₩52,824 | -0.27% | 5.8천 |
|---|
| 2026.04.09 | ₩52,726 | ₩52,926 | ₩52,571 | ₩52,779 | +0.10% | 4만 |
|---|
| 2026.04.08 | ₩52,806 | ₩52,806 | ₩52,579 | ₩52,673 | -0.25% | 3.8천 |
|---|
| 2026.04.07 | ₩51,645 | ₩51,947 | ₩51,645 | ₩51,947 | +0.58% | 6.8천 |
|---|
| 2026.04.06 | ₩51,939 | ₩51,939 | ₩51,805 | ₩51,939 | 0.00% | 3.8천 |
|---|
| 2026.04.02 | ₩51,498 | ₩51,792 | ₩51,498 | ₩51,792 | +0.57% | 5.8천 |
|---|
| 2026.04.01 | ₩51,712 | ₩51,952 | ₩51,712 | ₩51,772 | +0.12% | 1.2만 |
|---|
| 2026.03.31 | ₩51,165 | ₩51,521 | ₩51,045 | ₩51,521 | +0.70% | 1.1만 |
|---|
| 2026.03.30 | ₩50,992 | ₩50,992 | ₩50,525 | ₩50,709 | -0.55% | 1.8만 |
|---|
| 2026.03.27 | ₩51,192 | ₩51,192 | ₩50,751 | ₩50,751 | -0.86% | 10.5만 |
|---|
| 2026.03.26 | ₩51,618 | ₩51,672 | ₩51,232 | ₩51,258 | -0.70% | 4.7천 |
|---|
| 2026.03.25 | ₩51,939 | ₩51,939 | ₩51,752 | ₩51,772 | -0.32% | 2.6천 |
|---|
| 2026.03.24 | ₩51,592 | ₩51,738 | ₩51,538 | ₩51,578 | -0.03% | 8.1천 |
|---|
| 2026.03.23 | ₩51,779 | ₩51,992 | ₩51,737 | ₩51,737 | -0.08% | 8.5천 |
|---|
| 2026.03.20 | ₩51,658 | ₩51,658 | ₩51,312 | ₩51,362 | -0.57% | 1.1만 |
|---|
| 2026.03.19 | ₩51,552 | ₩51,899 | ₩51,552 | ₩51,752 | +0.39% | 1.9만 |
|---|
| 2026.03.18 | ₩52,112 | ₩52,232 | ₩51,805 | ₩51,805 | -0.59% | 3.6천 |
|---|
| 2026.03.17 | ₩52,392 | ₩52,392 | ₩52,192 | ₩52,241 | -0.29% | 1.5만 |
|---|
| 2026.03.16 | ₩52,147 | ₩52,232 | ₩52,072 | ₩52,139 | -0.02% | 3.1천 |
|---|
| 2026.03.13 | ₩52,045 | ₩52,059 | ₩51,765 | ₩51,779 | -0.51% | 1.5만 |
|---|
| 2026.03.12 | ₩52,259 | ₩52,259 | ₩51,965 | ₩51,965 | -0.56% | 8.5천 |
|---|
| 2026.03.11 | ₩52,485 | ₩52,485 | ₩52,272 | ₩52,379 | -0.20% | 1.5만 |
|---|
| 2026.03.10 | ₩52,552 | ₩52,685 | ₩52,419 | ₩52,419 | -0.25% | 5.4천 |
|---|
| 2026.03.09 | ₩51,872 | ₩52,459 | ₩51,872 | ₩52,459 | +1.13% | 9.4천 |
|---|
| 2026.03.06 | ₩52,219 | ₩52,392 | ₩52,165 | ₩52,179 | -0.08% | 7.7천 |
|---|
| 2026.03.05 | ₩52,726 | ₩52,726 | ₩52,392 | ₩52,579 | -0.28% | 8천 |
|---|
| 2026.03.04 | ₩52,672 | ₩52,859 | ₩52,672 | ₩52,766 | +0.18% | 5.1천 |
|---|
| 2026.03.03 | ₩52,407 | ₩52,619 | ₩52,085 | ₩52,539 | +0.25% | 5만 |
|---|
| 2026.03.02 | ₩52,552 | ₩52,872 | ₩52,552 | ₩52,792 | +0.46% | 2.9만 |
|---|
| 2026.02.27 | ₩52,685 | ₩52,766 | ₩52,685 | ₩52,766 | +0.15% | 1.3만 |
|---|
| 2026.02.26 | ₩53,126 | ₩53,126 | ₩52,685 | ₩52,872 | -0.48% | 3.5만 |
|---|
| 2026.02.25 | ₩52,992 | ₩53,032 | ₩52,912 | ₩53,026 | +0.06% | 1.6만 |
|---|
| 2026.02.24 | ₩52,659 | ₩52,819 | ₩52,659 | ₩52,779 | +0.23% | 5.4천 |
|---|
| 2026.02.23 | ₩52,792 | ₩52,792 | ₩52,512 | ₩52,552 | -0.45% | 3.3만 |
|---|
| 2026.02.20 | ₩52,685 | ₩52,926 | ₩52,645 | ₩52,846 | +0.30% | 1.7만 |
|---|
| 2026.02.19 | ₩52,592 | ₩52,719 | ₩52,565 | ₩52,632 | +0.08% | 1.4만 |
|---|
| 2026.02.18 | ₩52,779 | ₩52,832 | ₩52,672 | ₩52,800 | +0.04% | 2.8천 |
|---|
| 2026.02.17 | ₩52,552 | ₩52,699 | ₩52,339 | ₩52,579 | +0.05% | 2.1만 |
|---|
| 2026.02.13 | ₩52,485 | ₩52,719 | ₩52,485 | ₩52,543 | +0.11% | 7.2천 |
|---|
| 2026.02.12 | ₩53,086 | ₩53,086 | ₩52,499 | ₩52,499 | -1.11% | 2만 |
|---|
| 2026.02.11 | ₩53,139 | ₩53,139 | ₩52,866 | ₩52,926 | -0.40% | 6.7천 |
|---|
| 2026.02.10 | ₩53,099 | ₩53,099 | ₩52,926 | ₩52,926 | -0.33% | 4.9천 |
|---|
| 2026.02.09 | ₩52,886 | ₩53,072 | ₩52,886 | ₩53,032 | +0.28% | 2.8천 |
|---|
| 2026.02.06 | ₩52,579 | ₩52,952 | ₩52,579 | ₩52,926 | +0.66% | 7.6천 |
|---|
| 2026.02.05 | ₩52,539 | ₩52,539 | ₩52,299 | ₩52,352 | -0.36% | 8.2천 |
|---|
| 2026.02.04 | ₩52,912 | ₩52,926 | ₩52,539 | ₩52,659 | -0.48% | 2.6만 |
|---|
| 2026.02.03 | ₩53,126 | ₩53,126 | ₩52,632 | ₩52,806 | -0.60% | 3.1만 |
|---|
| 2026.02.02 | ₩52,726 | ₩53,086 | ₩52,726 | ₩53,046 | +0.61% | 1.7만 |
|---|
| 2026.01.30 | ₩52,792 | ₩52,939 | ₩52,752 | ₩52,859 | +0.13% | 1.9만 |
|---|
| 2026.01.29 | ₩53,046 | ₩53,046 | ₩52,645 | ₩52,926 | -0.23% | 7.9천 |
|---|
| 2026.01.28 | ₩53,112 | ₩53,112 | ₩52,950 | ₩52,952 | -0.30% | 1.6만 |
|---|
| 2026.01.27 | ₩53,032 | ₩53,046 | ₩52,992 | ₩53,006 | -0.05% | 6천 |
|---|
| 2026.01.26 | ₩52,819 | ₩52,992 | ₩52,819 | ₩52,966 | +0.28% | 10.7만 |
|---|
| 2026.01.23 | ₩52,816 | ₩52,870 | ₩52,732 | ₩52,792 | -0.05% | 3.4만 |
|---|
| 2026.01.22 | ₩52,739 | ₩52,832 | ₩52,739 | ₩52,752 | +0.03% | 6.9천 |
|---|
| 2026.01.21 | ₩52,472 | ₩52,712 | ₩52,392 | ₩52,672 | +0.38% | 1.1만 |
|---|
| 2026.01.20 | ₩52,445 | ₩52,605 | ₩52,299 | ₩52,308 | -0.26% | 1.8만 |
|---|
| 2026.01.16 | ₩52,899 | ₩52,939 | ₩52,792 | ₩52,879 | -0.04% | 1.1만 |
|---|
| 2026.01.15 | ₩52,926 | ₩52,966 | ₩52,826 | ₩52,832 | -0.18% | 9.1천 |
|---|
| 2026.01.14 | ₩52,832 | ₩52,832 | ₩52,632 | ₩52,752 | -0.15% | 1.7만 |
|---|
| 2026.01.13 | ₩52,899 | ₩52,908 | ₩52,832 | ₩52,899 | 0.00% | 8천 |
|---|
| 2026.01.12 | ₩52,832 | ₩52,979 | ₩52,752 | ₩52,939 | +0.20% | 4.7만 |
|---|
| 2026.01.09 | ₩52,886 | ₩52,952 | ₩52,846 | ₩52,903 | +0.03% | 6.9천 |
|---|
| 2026.01.08 | ₩52,726 | ₩52,800 | ₩52,691 | ₩52,792 | +0.13% | 7.7천 |
|---|
| 2026.01.07 | ₩52,779 | ₩52,859 | ₩52,708 | ₩52,719 | -0.11% | 2.2만 |
|---|
| 2026.01.06 | ₩52,766 | ₩52,788 | ₩52,692 | ₩52,788 | +0.04% | 5천 |
|---|
| 2026.01.05 | ₩52,685 | ₩52,726 | ₩52,645 | ₩52,645 | -0.08% | 8.3천 |
|---|
| 2026.01.02 | ₩52,672 | ₩52,672 | ₩52,432 | ₩52,483 | -0.36% | 4.1천 |
|---|
| 2025.12.31 | ₩52,672 | ₩52,672 | ₩52,405 | ₩52,405 | -0.51% | 5.8천 |
|---|
| 2025.12.30 | ₩52,619 | ₩52,672 | ₩52,567 | ₩52,567 | -0.10% | 1만 |
|---|
| 2025.12.29 | ₩52,605 | ₩52,669 | ₩52,581 | ₩52,656 | +0.10% | 7.2천 |
|---|
| 2025.12.26 | ₩52,693 | ₩52,706 | ₩52,659 | ₩52,699 | +0.01% | 2.8천 |
|---|
| 2025.12.24 | ₩52,645 | ₩52,726 | ₩52,645 | ₩52,712 | +0.13% | 2만 |
|---|
| 2025.12.23 | ₩52,525 | ₩52,645 | ₩52,499 | ₩52,605 | +0.15% | 1.5만 |
|---|
| 2025.12.22 | ₩52,485 | ₩52,525 | ₩52,459 | ₩52,497 | +0.02% | 3.4만 |
|---|
| 2025.12.19 | ₩52,139 | ₩52,365 | ₩52,139 | ₩52,348 | +0.40% | 7.1천 |
|---|
| 2025.12.18 | ₩52,143 | ₩52,232 | ₩52,068 | ₩52,152 | +0.02% | 1.6만 |
|---|
| 2025.12.17 | ₩52,152 | ₩52,179 | ₩51,879 | ₩51,879 | -0.52% | 1.3만 |
|---|
| 2025.12.16 | ₩52,125 | ₩52,219 | ₩52,067 | ₩52,219 | +0.18% | 6.7천 |
|---|
| 2025.12.15 | ₩52,419 | ₩52,419 | ₩52,171 | ₩52,229 | -0.36% | 9.4천 |
|---|
| 2025.12.12 | ₩52,485 | ₩52,485 | ₩52,141 | ₩52,232 | -0.48% | 2만 |
|---|
| 2025.12.11 | ₩52,192 | ₩52,499 | ₩52,192 | ₩52,459 | +0.51% | 2.5만 |
|---|
| 2025.12.10 | ₩52,259 | ₩52,459 | ₩52,192 | ₩52,405 | +0.28% | 9.9천 |
|---|
| 2025.12.09 | ₩52,179 | ₩52,299 | ₩52,179 | ₩52,272 | +0.18% | 7.4만 |
|---|
| 2025.12.08 | ₩52,392 | ₩52,392 | ₩52,165 | ₩52,201 | -0.36% | 1.3만 |
|---|
| 2025.12.05 | ₩52,352 | ₩52,372 | ₩52,275 | ₩52,325 | -0.05% | 2.4만 |
|---|
| 2025.12.04 | ₩52,312 | ₩52,312 | ₩52,145 | ₩52,219 | -0.18% | 1.2만 |
|---|
| 2025.12.03 | ₩52,139 | ₩52,259 | ₩52,125 | ₩52,259 | +0.23% | 1.2만 |
|---|
| 2025.12.02 | ₩52,125 | ₩52,192 | ₩52,019 | ₩52,112 | -0.03% | 1.3만 |
|---|
| 2025.12.01 | ₩52,059 | ₩52,179 | ₩52,045 | ₩52,072 | +0.03% | 9.1천 |
|---|
| 2025.11.28 | ₩52,112 | ₩52,205 | ₩51,965 | ₩52,139 | +0.05% | 3.6만 |
|---|
| 2025.11.26 | ₩51,999 | ₩52,125 | ₩51,965 | ₩51,992 | -0.01% | 5.9만 |
|---|
| 2025.11.25 | ₩51,670 | ₩51,939 | ₩51,565 | ₩51,872 | +0.39% | 6.5만 |
|---|
| 2025.11.24 | ₩51,298 | ₩51,698 | ₩51,298 | ₩51,592 | +0.57% | 6.1만 |
|---|
| 2025.11.21 | ₩51,072 | ₩51,378 | ₩50,930 | ₩51,205 | +0.26% | 4.7만 |
|---|
| 2025.11.20 | ₩51,738 | ₩51,805 | ₩50,892 | ₩50,938 | -1.55% | 6.2만 |
|---|
| 2025.11.19 | ₩51,258 | ₩51,472 | ₩51,156 | ₩51,272 | +0.03% | 6.6만 |
|---|
| 2025.11.18 | ₩51,312 | ₩51,405 | ₩51,085 | ₩51,165 | -0.29% | 10만 |
|---|
| 2025.11.17 | ₩51,498 | ₩51,712 | ₩51,298 | ₩51,378 | -0.23% | 3.4만 |
|---|
| 2025.11.14 | ₩51,352 | ₩51,792 | ₩51,352 | ₩51,605 | +0.49% | 3.3만 |
|---|
| 2025.11.13 | ₩51,965 | ₩51,965 | ₩51,565 | ₩51,616 | -0.67% | 4만 |
|---|
| 2025.11.12 | ₩52,124 | ₩52,124 | ₩51,979 | ₩52,065 | -0.11% | 2.6만 |
|---|
| 2025.11.11 | ₩51,961 | ₩52,065 | ₩51,932 | ₩52,059 | +0.19% | 1.9만 |
|---|
| 2025.11.10 | ₩51,992 | ₩52,072 | ₩51,821 | ₩52,005 | +0.03% | 3.7만 |
|---|
| 2025.11.07 | ₩51,498 | ₩51,672 | ₩51,278 | ₩51,605 | +0.21% | 5.6만 |
|---|
| 2025.11.06 | ₩51,845 | ₩51,859 | ₩51,552 | ₩51,658 | -0.36% | 5.1만 |
|---|
| 2025.11.05 | ₩51,779 | ₩51,979 | ₩51,752 | ₩51,951 | +0.33% | 11.2만 |
|---|
| 2025.11.04 | ₩51,859 | ₩51,899 | ₩51,712 | ₩51,772 | -0.17% | 11.9만 |
|---|
| 2025.11.03 | ₩52,125 | ₩52,152 | ₩51,899 | ₩52,037 | -0.17% | 10.3만 |
|---|
| 2025.10.31 | ₩52,125 | ₩52,125 | ₩51,872 | ₩51,979 | -0.28% | 19.8만 |
|---|
| 2025.10.30 | ₩52,085 | ₩52,112 | ₩51,939 | ₩51,939 | -0.28% | 9.5만 |
|---|
| 2025.10.29 | ₩52,272 | ₩52,284 | ₩52,072 | ₩52,140 | -0.25% | 3.6만 |
|---|
| 2025.10.28 | ₩52,285 | ₩52,285 | ₩52,168 | ₩52,205 | -0.15% | 7.6만 |
|---|
| 2025.10.27 | ₩52,179 | ₩52,232 | ₩52,112 | ₩52,232 | +0.10% | 16.2만 |
|---|
| 2025.10.24 | ₩51,979 | ₩52,032 | ₩51,929 | ₩51,979 | 0.00% | 9.3만 |
|---|
| 2025.10.23 | ₩51,645 | ₩51,859 | ₩51,632 | ₩51,805 | +0.31% | 13.7만 |
|---|
| 2025.10.22 | ₩51,805 | ₩51,805 | ₩51,432 | ₩51,616 | -0.37% | 103.3만 |
|---|
| 2025.10.21 | ₩51,792 | ₩51,832 | ₩51,712 | ₩51,765 | -0.05% | 40.7만 |
|---|
| 2025.10.20 | ₩51,605 | ₩51,832 | ₩51,605 | ₩51,765 | +0.31% | 37.8만 |
|---|
| 2025.10.17 | ₩51,432 | ₩51,525 | ₩51,365 | ₩51,485 | +0.10% | 31.5만 |
|---|
| 2025.10.16 | ₩51,418 | ₩51,418 | ₩51,268 | ₩51,365 | -0.10% | 4만 |
|---|
| 2025.10.15 | ₩51,365 | ₩51,405 | ₩51,258 | ₩51,378 | +0.03% | 2.8만 |
|---|
| 2025.10.14 | ₩51,085 | ₩51,352 | ₩51,045 | ₩51,289 | +0.40% | 4만 |
|---|
| 2025.10.13 | ₩51,205 | ₩51,296 | ₩51,178 | ₩51,285 | +0.16% | 1.4만 |
|---|
| 2025.10.10 | ₩51,392 | ₩51,392 | ₩50,924 | ₩50,924 | -0.91% | 10.3만 |
|---|