시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Moderate Buffer ETF - September 과거 주가
FT Vest U.S. Equity Moderate Buffer ETF - September · GSEP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Moderate Buffer ETF - September · GSEP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,880 | ₩56,880 | ₩56,720 | ₩56,840 | -0.07% | 4.6만 |
| 2026.10.08 | ₩56,700 | ₩56,746 | ₩56,573 | ₩56,640 | -0.11% | 1.3만 |
| 2026.10.07 | ₩56,706 | ₩56,813 | ₩56,573 | ₩56,786 | +0.14% | 7.4만 |
| 2026.10.06 | ₩56,933 | ₩56,933 | ₩56,773 | ₩56,813 | -0.21% | 7.4만 |
| 2026.10.05 | ₩56,493 | ₩56,680 | ₩56,493 | ₩56,626 | +0.24% | 3.2만 |
| 2026.10.02 | ₩56,573 | ₩56,586 | ₩56,346 | ₩56,479 | -0.17% | 4.8만 |
| 2026.10.01 | ₩56,119 | ₩56,319 | ₩56,026 | ₩56,253 | +0.24% | 32.8만 |
| 2026.09.30 | ₩56,366 | ₩56,466 | ₩56,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,213 |
| -0.27% |
| 6.5만 |
| 2026.09.29 | ₩56,413 | ₩56,413 | ₩56,146 | ₩56,266 | -0.26% | 7만 |
|---|
| 2026.09.28 | ₩56,386 | ₩56,399 | ₩56,210 | ₩56,293 | -0.17% | 5.8만 |
|---|
| 2026.09.25 | ₩56,399 | ₩56,533 | ₩56,333 | ₩56,473 | +0.13% | 5.6만 |
|---|
| 2026.09.24 | ₩56,266 | ₩56,410 | ₩56,172 | ₩56,359 | +0.17% | 28.8만 |
|---|
| 2026.09.23 | ₩56,439 | ₩56,506 | ₩56,186 | ₩56,186 | -0.45% | 62.9만 |
|---|
| 2026.09.22 | ₩56,600 | ₩56,600 | ₩56,439 | ₩56,533 | -0.12% | 28.6만 |
|---|
| 2026.09.21 | ₩56,373 | ₩56,560 | ₩56,265 | ₩56,479 | +0.19% | 22만 |
|---|
| 2026.09.18 | ₩56,199 | ₩56,199 | ₩56,052 | ₩56,159 | -0.07% | 25.4만 |
|---|
| 2026.09.17 | ₩56,026 | ₩56,172 | ₩56,026 | ₩56,052 | +0.05% | 3.6만 |
|---|
| 2026.09.16 | ₩56,092 | ₩56,106 | ₩55,959 | ₩56,012 | -0.14% | 2.4만 |
|---|
| 2026.09.15 | ₩56,106 | ₩56,106 | ₩55,943 | ₩55,999 | -0.19% | 1.7만 |
|---|
| 2026.09.14 | ₩56,132 | ₩56,132 | ₩55,959 | ₩56,052 | -0.14% | 4.1만 |
|---|
| 2026.09.11 | ₩56,079 | ₩56,079 | ₩55,959 | ₩56,012 | -0.12% | 4.8만 |
|---|
| 2026.09.10 | ₩55,946 | ₩55,952 | ₩55,812 | ₩55,906 | -0.07% | 1.8만 |
|---|
| 2026.09.09 | ₩56,039 | ₩56,039 | ₩55,892 | ₩55,946 | -0.17% | 2.2천 |
|---|
| 2026.09.08 | ₩55,919 | ₩56,012 | ₩55,919 | ₩55,919 | 0.00% | 1.8만 |
|---|
| 2026.09.04 | ₩56,079 | ₩56,079 | ₩55,919 | ₩55,992 | -0.15% | 1.8천 |
|---|
| 2026.09.03 | ₩55,999 | ₩55,999 | ₩55,892 | ₩55,952 | -0.08% | 1.1만 |
|---|
| 2026.09.02 | ₩55,759 | ₩55,892 | ₩55,759 | ₩55,872 | +0.20% | 6.1천 |
|---|
| 2026.09.01 | ₩55,745 | ₩55,852 | ₩55,719 | ₩55,785 | +0.07% | 2만 |
|---|
| 2026.08.31 | ₩55,799 | ₩55,866 | ₩55,799 | ₩55,839 | +0.07% | 1.6만 |
|---|
| 2026.08.28 | ₩55,812 | ₩55,919 | ₩55,812 | ₩55,866 | +0.10% | 5천 |
|---|
| 2026.08.27 | ₩55,745 | ₩55,892 | ₩55,745 | ₩55,846 | +0.18% | 2.9만 |
|---|
| 2026.08.26 | ₩55,812 | ₩55,812 | ₩55,732 | ₩55,732 | -0.14% | 1.1만 |
|---|
| 2026.08.25 | ₩55,679 | ₩55,811 | ₩55,679 | ₩55,697 | +0.03% | 1.6만 |
|---|
| 2026.08.24 | ₩55,680 | ₩55,745 | ₩55,652 | ₩55,665 | -0.03% | 1.1만 |
|---|
| 2026.08.21 | ₩55,757 | ₩55,757 | ₩55,639 | ₩55,679 | -0.14% | 2.2만 |
|---|
| 2026.08.20 | ₩55,699 | ₩55,699 | ₩55,585 | ₩55,585 | -0.20% | 6.1천 |
|---|
| 2026.08.19 | ₩55,665 | ₩55,772 | ₩55,652 | ₩55,652 | -0.02% | 8.3천 |
|---|
| 2026.08.18 | ₩55,625 | ₩55,659 | ₩55,612 | ₩55,612 | -0.02% | 7.7천 |
|---|
| 2026.08.17 | ₩55,799 | ₩55,799 | ₩55,665 | ₩55,712 | -0.16% | 8.1천 |
|---|
| 2026.08.14 | ₩55,745 | ₩55,745 | ₩55,667 | ₩55,692 | -0.10% | 6.2천 |
|---|
| 2026.08.13 | ₩55,866 | ₩55,866 | ₩55,652 | ₩55,692 | -0.31% | 5.1천 |
|---|
| 2026.08.12 | ₩55,732 | ₩55,732 | ₩55,599 | ₩55,671 | -0.11% | 3.2천 |
|---|
| 2026.08.11 | ₩55,583 | ₩55,619 | ₩55,545 | ₩55,592 | +0.02% | 8천 |
|---|
| 2026.08.10 | ₩55,619 | ₩55,692 | ₩55,572 | ₩55,612 | -0.01% | 1만 |
|---|
| 2026.08.07 | ₩55,532 | ₩55,572 | ₩55,519 | ₩55,572 | +0.07% | 1.3만 |
|---|
| 2026.08.06 | ₩55,508 | ₩55,519 | ₩55,465 | ₩55,468 | -0.07% | 1.2만 |
|---|
| 2026.08.05 | ₩55,478 | ₩55,545 | ₩55,453 | ₩55,478 | 0.00% | 2만 |
|---|
| 2026.08.04 | ₩55,418 | ₩55,512 | ₩55,418 | ₩55,512 | +0.17% | 21.2만 |
|---|
| 2026.08.03 | ₩55,238 | ₩55,358 | ₩55,172 | ₩55,305 | +0.12% | 1.3만 |
|---|
| 2026.07.31 | ₩55,038 | ₩55,121 | ₩54,785 | ₩55,121 | +0.15% | 1.1만 |
|---|
| 2026.07.30 | ₩54,731 | ₩54,911 | ₩54,731 | ₩54,911 | +0.33% | 3.6천 |
|---|
| 2026.07.29 | ₩54,891 | ₩54,891 | ₩54,478 | ₩54,478 | -0.75% | 1.3만 |
|---|
| 2026.07.28 | ₩54,891 | ₩54,891 | ₩54,718 | ₩54,825 | -0.12% | 6.2천 |
|---|
| 2026.07.27 | ₩54,891 | ₩54,905 | ₩54,664 | ₩54,744 | -0.27% | 1.4만 |
|---|
| 2026.07.24 | ₩54,798 | ₩54,867 | ₩54,718 | ₩54,718 | -0.15% | 2.2천 |
|---|
| 2026.07.23 | ₩54,771 | ₩54,785 | ₩54,570 | ₩54,676 | -0.17% | 4.4천 |
|---|
| 2026.07.22 | ₩54,985 | ₩54,985 | ₩54,905 | ₩54,918 | -0.12% | 1.7만 |
|---|
| 2026.07.21 | ₩54,971 | ₩54,971 | ₩54,825 | ₩54,931 | -0.07% | 11.2만 |
|---|
| 2026.07.20 | ₩54,958 | ₩54,958 | ₩54,793 | ₩54,793 | -0.30% | 3천 |
|---|
| 2026.07.17 | ₩54,678 | ₩54,878 | ₩54,678 | ₩54,758 | +0.15% | 8.7천 |
|---|
| 2026.07.16 | ₩54,958 | ₩55,011 | ₩54,878 | ₩54,945 | -0.02% | 1.7만 |
|---|
| 2026.07.15 | ₩54,958 | ₩55,038 | ₩54,905 | ₩55,011 | +0.10% | 1.5만 |
|---|
| 2026.07.14 | ₩54,931 | ₩54,998 | ₩54,905 | ₩54,905 | -0.05% | 2만 |
|---|
| 2026.07.13 | ₩54,891 | ₩54,978 | ₩54,838 | ₩54,851 | -0.07% | 1.1만 |
|---|
| 2026.07.10 | ₩54,785 | ₩54,971 | ₩54,785 | ₩54,971 | +0.34% | 5.2천 |
|---|
| 2026.07.09 | ₩54,744 | ₩54,918 | ₩54,731 | ₩54,878 | +0.24% | 5.1천 |
|---|
| 2026.07.08 | ₩54,624 | ₩54,731 | ₩54,571 | ₩54,720 | +0.18% | 1.1만 |
|---|
| 2026.07.07 | ₩54,785 | ₩54,841 | ₩54,731 | ₩54,744 | -0.07% | 25.9만 |
|---|
| 2026.07.06 | ₩54,731 | ₩54,878 | ₩54,718 | ₩54,811 | +0.15% | 4.5만 |
|---|
| 2026.07.02 | ₩54,811 | ₩54,811 | ₩54,558 | ₩54,664 | -0.27% | 1.1만 |
|---|
| 2026.07.01 | ₩54,584 | ₩54,758 | ₩54,584 | ₩54,692 | +0.20% | 9.9천 |
|---|
| 2026.06.30 | ₩54,578 | ₩54,664 | ₩54,568 | ₩54,664 | +0.16% | 1.5만 |
|---|
| 2026.06.29 | ₩54,344 | ₩54,491 | ₩54,344 | ₩54,478 | +0.25% | 9.9천 |
|---|
| 2026.06.26 | ₩54,077 | ₩54,397 | ₩54,077 | ₩54,171 | +0.17% | 7.1만 |
|---|
| 2026.06.25 | ₩54,351 | ₩54,351 | ₩54,197 | ₩54,211 | -0.26% | 2.6만 |
|---|
| 2026.06.24 | ₩54,317 | ₩54,411 | ₩54,171 | ₩54,264 | -0.10% | 44.2만 |
|---|
| 2026.06.23 | ₩54,317 | ₩54,436 | ₩54,277 | ₩54,291 | -0.05% | 20.3만 |
|---|
| 2026.06.22 | ₩54,611 | ₩54,624 | ₩54,478 | ₩54,538 | -0.13% | 8.4만 |
|---|
| 2026.06.18 | ₩54,371 | ₩54,571 | ₩54,371 | ₩54,544 | +0.32% | 2.6만 |
|---|
| 2026.06.17 | ₩54,558 | ₩54,604 | ₩54,304 | ₩54,304 | -0.46% | 3.9만 |
|---|
| 2026.06.16 | ₩54,731 | ₩54,731 | ₩54,544 | ₩54,544 | -0.34% | 2.5천 |
|---|
| 2026.06.15 | ₩54,558 | ₩54,678 | ₩54,544 | ₩54,584 | +0.05% | 5.6천 |
|---|
| 2026.06.12 | ₩54,291 | ₩54,331 | ₩54,184 | ₩54,291 | 0.00% | 2.6만 |
|---|
| 2026.06.11 | ₩53,997 | ₩54,184 | ₩53,850 | ₩54,184 | +0.35% | 6.9천 |
|---|
| 2026.06.10 | ₩53,944 | ₩53,944 | ₩53,784 | ₩53,784 | -0.30% | 3.6천 |
|---|
| 2026.06.09 | ₩54,277 | ₩54,384 | ₩53,724 | ₩54,144 | -0.25% | 7.2만 |
|---|
| 2026.06.08 | ₩54,264 | ₩54,291 | ₩54,171 | ₩54,211 | -0.10% | 8.1만 |
|---|
| 2026.06.05 | ₩54,427 | ₩54,451 | ₩54,157 | ₩54,172 | -0.47% | 9.1천 |
|---|
| 2026.06.04 | ₩54,478 | ₩54,571 | ₩54,478 | ₩54,544 | +0.12% | 5.8만 |
|---|
| 2026.06.03 | ₩54,512 | ₩54,518 | ₩54,464 | ₩54,491 | -0.04% | 8.2천 |
|---|
| 2026.06.02 | ₩54,563 | ₩54,598 | ₩54,491 | ₩54,531 | -0.06% | 2.1만 |
|---|
| 2026.06.01 | ₩54,482 | ₩54,564 | ₩54,482 | ₩54,538 | +0.10% | 8.4천 |
|---|
| 2026.05.29 | ₩54,451 | ₩54,531 | ₩54,451 | ₩54,504 | +0.10% | 3만 |
|---|
| 2026.05.28 | ₩54,364 | ₩54,458 | ₩54,364 | ₩54,431 | +0.12% | 3만 |
|---|
| 2026.05.27 | ₩54,424 | ₩54,424 | ₩54,291 | ₩54,364 | -0.11% | 25.2만 |
|---|
| 2026.05.26 | ₩54,438 | ₩54,438 | ₩54,277 | ₩54,327 | -0.20% | 2.7만 |
|---|
| 2026.05.22 | ₩54,344 | ₩54,344 | ₩54,197 | ₩54,197 | -0.27% | 1.2만 |
|---|
| 2026.05.21 | ₩54,010 | ₩54,157 | ₩54,010 | ₩54,144 | +0.25% | 1.1만 |
|---|
| 2026.05.20 | ₩54,050 | ₩54,144 | ₩53,944 | ₩54,144 | +0.17% | 1.9만 |
|---|
| 2026.05.19 | ₩53,957 | ₩53,997 | ₩53,864 | ₩53,877 | -0.15% | 6.4천 |
|---|
| 2026.05.18 | ₩54,104 | ₩54,104 | ₩53,917 | ₩54,064 | -0.07% | 1.2만 |
|---|
| 2026.05.15 | ₩53,957 | ₩54,071 | ₩53,957 | ₩54,024 | +0.12% | 235.6만 |
|---|
| 2026.05.14 | ₩54,117 | ₩54,197 | ₩54,057 | ₩54,141 | +0.04% | 6.1만 |
|---|
| 2026.05.13 | ₩53,944 | ₩54,050 | ₩53,917 | ₩54,030 | +0.16% | 4.3만 |
|---|
| 2026.05.12 | ₩53,957 | ₩53,984 | ₩53,784 | ₩53,977 | +0.04% | 1.5만 |
|---|
| 2026.05.11 | ₩53,997 | ₩54,010 | ₩53,904 | ₩53,984 | -0.02% | 1.1만 |
|---|
| 2026.05.08 | ₩53,982 | ₩53,984 | ₩53,890 | ₩53,918 | -0.12% | 1.6만 |
|---|
| 2026.05.07 | ₩53,850 | ₩53,957 | ₩53,766 | ₩53,804 | -0.09% | 1.4만 |
|---|
| 2026.05.06 | ₩53,836 | ₩53,917 | ₩53,797 | ₩53,897 | +0.11% | 1.5만 |
|---|
| 2026.05.05 | ₩53,650 | ₩53,677 | ₩53,543 | ₩53,677 | +0.05% | 9천 |
|---|
| 2026.05.04 | ₩53,583 | ₩53,650 | ₩53,377 | ₩53,437 | -0.27% | 24.9만 |
|---|
| 2026.05.01 | ₩53,623 | ₩53,690 | ₩53,530 | ₩53,570 | -0.10% | 2만 |
|---|
| 2026.04.30 | ₩53,347 | ₩53,503 | ₩53,236 | ₩53,463 | +0.22% | 101.3만 |
|---|
| 2026.04.29 | ₩53,303 | ₩53,303 | ₩53,183 | ₩53,276 | -0.05% | 3만 |
|---|
| 2026.04.28 | ₩53,230 | ₩53,263 | ₩53,170 | ₩53,263 | +0.06% | 1.3만 |
|---|
| 2026.04.27 | ₩53,330 | ₩53,330 | ₩53,216 | ₩53,303 | -0.05% | 2.9만 |
|---|
| 2026.04.24 | ₩53,276 | ₩53,343 | ₩53,130 | ₩53,316 | +0.08% | 1.9만 |
|---|
| 2026.04.23 | ₩53,103 | ₩53,263 | ₩52,996 | ₩53,130 | +0.05% | 2.6만 |
|---|
| 2026.04.22 | ₩53,196 | ₩53,223 | ₩53,116 | ₩53,211 | +0.03% | 4만 |
|---|
| 2026.04.21 | ₩53,236 | ₩53,236 | ₩52,916 | ₩52,965 | -0.51% | 5.4만 |
|---|
| 2026.04.20 | ₩53,170 | ₩53,170 | ₩53,023 | ₩53,096 | -0.14% | 1.3만 |
|---|
| 2026.04.17 | ₩53,143 | ₩53,263 | ₩53,130 | ₩53,156 | +0.03% | 1.7만 |
|---|
| 2026.04.16 | ₩52,943 | ₩52,943 | ₩52,796 | ₩52,876 | -0.13% | 4.5만 |
|---|
| 2026.04.15 | ₩52,716 | ₩52,863 | ₩52,676 | ₩52,809 | +0.18% | 2.3만 |
|---|
| 2026.04.14 | ₩52,516 | ₩52,703 | ₩52,509 | ₩52,703 | +0.36% | 2.8만 |
|---|
| 2026.04.13 | ₩51,955 | ₩52,362 | ₩51,955 | ₩52,362 | +0.78% | 1.5만 |
|---|
| 2026.04.10 | ₩52,155 | ₩52,182 | ₩52,035 | ₩52,062 | -0.18% | 1.2만 |
|---|
| 2026.04.09 | ₩51,942 | ₩52,129 | ₩51,835 | ₩52,089 | +0.28% | 1.4만 |
|---|
| 2026.04.08 | ₩52,049 | ₩52,049 | ₩51,798 | ₩51,890 | -0.31% | 8.5만 |
|---|
| 2026.04.07 | ₩51,061 | ₩51,168 | ₩50,914 | ₩51,168 | +0.21% | 1.7만 |
|---|
| 2026.04.06 | ₩51,168 | ₩51,205 | ₩51,101 | ₩51,181 | +0.03% | 1.3만 |
|---|
| 2026.04.02 | ₩50,667 | ₩51,128 | ₩50,667 | ₩51,061 | +0.78% | 1.9만 |
|---|
| 2026.04.01 | ₩50,954 | ₩51,154 | ₩50,941 | ₩51,008 | +0.10% | 2.6만 |
|---|
| 2026.03.31 | ₩50,367 | ₩50,861 | ₩50,334 | ₩50,861 | +0.98% | 1.8만 |
|---|
| 2026.03.30 | ₩50,314 | ₩50,314 | ₩49,907 | ₩49,993 | -0.64% | 15.4만 |
|---|
| 2026.03.27 | ₩50,501 | ₩50,501 | ₩50,087 | ₩50,127 | -0.74% | 1.5만 |
|---|
| 2026.03.26 | ₩50,920 | ₩50,968 | ₩50,554 | ₩50,607 | -0.61% | 2.3만 |
|---|
| 2026.03.25 | ₩51,194 | ₩51,194 | ₩51,021 | ₩51,101 | -0.18% | 2.2만 |
|---|
| 2026.03.24 | ₩50,861 | ₩51,061 | ₩50,814 | ₩50,847 | -0.03% | 4만 |
|---|
| 2026.03.23 | ₩51,168 | ₩51,315 | ₩50,954 | ₩50,954 | -0.42% | 3만 |
|---|
| 2026.03.20 | ₩50,981 | ₩50,981 | ₩50,507 | ₩50,607 | -0.73% | 2.1만 |
|---|
| 2026.03.19 | ₩50,888 | ₩51,174 | ₩50,874 | ₩51,048 | +0.31% | 5.9만 |
|---|
| 2026.03.18 | ₩51,395 | ₩51,435 | ₩51,074 | ₩51,074 | -0.62% | 3.4만 |
|---|
| 2026.03.17 | ₩51,675 | ₩51,675 | ₩51,488 | ₩51,555 | -0.23% | 1.9만 |
|---|
| 2026.03.16 | ₩51,401 | ₩51,528 | ₩51,355 | ₩51,395 | -0.01% | 1.9만 |
|---|
| 2026.03.13 | ₩51,355 | ₩51,476 | ₩51,061 | ₩51,118 | -0.46% | 1.5만 |
|---|
| 2026.03.12 | ₩51,528 | ₩51,528 | ₩51,248 | ₩51,248 | -0.54% | 2.4만 |
|---|
| 2026.03.11 | ₩51,835 | ₩51,835 | ₩51,595 | ₩51,675 | -0.31% | 2.2만 |
|---|
| 2026.03.10 | ₩51,822 | ₩51,955 | ₩51,662 | ₩51,715 | -0.21% | 3.4만 |
|---|
| 2026.03.09 | ₩51,221 | ₩51,822 | ₩51,074 | ₩51,728 | +0.99% | 2.6만 |
|---|
| 2026.03.06 | ₩51,475 | ₩51,675 | ₩51,455 | ₩51,461 | -0.03% | 3.1만 |
|---|
| 2026.03.05 | ₩51,942 | ₩52,002 | ₩51,662 | ₩51,848 | -0.18% | 4만 |
|---|
| 2026.03.04 | ₩51,835 | ₩52,109 | ₩51,835 | ₩52,009 | +0.33% | 1.8만 |
|---|
| 2026.03.03 | ₩51,463 | ₩51,902 | ₩51,408 | ₩51,795 | +0.65% | 5만 |
|---|
| 2026.03.02 | ₩51,702 | ₩52,102 | ₩51,702 | ₩52,035 | +0.65% | 1.5만 |
|---|
| 2026.02.27 | ₩51,862 | ₩52,062 | ₩51,862 | ₩52,049 | +0.36% | 3.6만 |
|---|
| 2026.02.26 | ₩52,369 | ₩52,369 | ₩51,969 | ₩52,195 | -0.33% | 3.1만 |
|---|
| 2026.02.25 | ₩52,249 | ₩52,316 | ₩52,175 | ₩52,316 | +0.13% | 3.9만 |
|---|
| 2026.02.24 | ₩51,929 | ₩52,095 | ₩51,899 | ₩52,095 | +0.32% | 9.3만 |
|---|
| 2026.02.23 | ₩52,115 | ₩52,115 | ₩51,795 | ₩51,862 | -0.49% | 4.3만 |
|---|
| 2026.02.20 | ₩51,942 | ₩52,195 | ₩51,929 | ₩52,195 | +0.49% | 4만 |
|---|
| 2026.02.19 | ₩51,969 | ₩51,995 | ₩51,835 | ₩51,982 | +0.03% | 7.9만 |
|---|
| 2026.02.18 | ₩51,969 | ₩52,115 | ₩51,915 | ₩51,969 | 0.00% | 3.8만 |
|---|
| 2026.02.17 | ₩51,822 | ₩51,954 | ₩51,595 | ₩51,902 | +0.15% | 5.9만 |
|---|
| 2026.02.13 | ₩51,828 | ₩52,007 | ₩51,650 | ₩51,782 | -0.09% | 6.9만 |
|---|
| 2026.02.12 | ₩52,222 | ₩52,289 | ₩51,768 | ₩51,768 | -0.87% | 4.9만 |
|---|
| 2026.02.11 | ₩52,316 | ₩52,316 | ₩52,089 | ₩52,182 | -0.26% | 4.2만 |
|---|
| 2026.02.10 | ₩52,342 | ₩52,368 | ₩52,182 | ₩52,182 | -0.31% | 7.8만 |
|---|
| 2026.02.09 | ₩52,087 | ₩52,324 | ₩52,087 | ₩52,262 | +0.34% | 25.6만 |
|---|
| 2026.02.06 | ₩51,848 | ₩52,169 | ₩51,848 | ₩52,142 | +0.57% | 4만 |
|---|
| 2026.02.05 | ₩51,768 | ₩51,795 | ₩51,555 | ₩51,628 | -0.27% | 1.9만 |
|---|
| 2026.02.04 | ₩52,155 | ₩52,155 | ₩51,782 | ₩51,931 | -0.43% | 3.6만 |
|---|
| 2026.02.03 | ₩52,369 | ₩52,382 | ₩51,875 | ₩52,102 | -0.51% | 3만 |
|---|
| 2026.02.02 | ₩52,222 | ₩52,322 | ₩52,222 | ₩52,275 | +0.10% | 3.7만 |
|---|
| 2026.01.30 | ₩52,155 | ₩52,182 | ₩51,995 | ₩52,115 | -0.08% | 9.3만 |
|---|
| 2026.01.29 | ₩52,302 | ₩52,302 | ₩51,888 | ₩52,210 | -0.18% | 3.8만 |
|---|
| 2026.01.28 | ₩52,322 | ₩52,322 | ₩52,182 | ₩52,275 | -0.09% | 2.3만 |
|---|
| 2026.01.27 | ₩52,275 | ₩52,289 | ₩52,187 | ₩52,275 | 0.00% | 2.8만 |
|---|
| 2026.01.26 | ₩52,062 | ₩52,222 | ₩52,062 | ₩52,222 | +0.31% | 3.5만 |
|---|
| 2026.01.23 | ₩51,995 | ₩52,129 | ₩51,982 | ₩52,049 | +0.10% | 4.5만 |
|---|
| 2026.01.22 | ₩52,115 | ₩52,115 | ₩51,942 | ₩52,002 | -0.22% | 5.8만 |
|---|
| 2026.01.21 | ₩51,767 | ₩52,019 | ₩51,635 | ₩51,888 | +0.23% | 5.3만 |
|---|
| 2026.01.20 | ₩51,768 | ₩51,888 | ₩51,543 | ₩51,555 | -0.41% | 3.6만 |
|---|
| 2026.01.16 | ₩52,155 | ₩52,209 | ₩52,062 | ₩52,122 | -0.06% | 1.2만 |
|---|
| 2026.01.15 | ₩52,235 | ₩52,235 | ₩52,062 | ₩52,155 | -0.15% | 2.2만 |
|---|
| 2026.01.14 | ₩52,089 | ₩52,089 | ₩51,863 | ₩52,035 | -0.10% | 2.9만 |
|---|
| 2026.01.13 | ₩52,249 | ₩52,249 | ₩52,049 | ₩52,195 | -0.10% | 4.5만 |
|---|
| 2026.01.12 | ₩52,062 | ₩52,235 | ₩52,062 | ₩52,209 | +0.28% | 4.9만 |
|---|
| 2026.01.09 | ₩52,022 | ₩52,169 | ₩52,022 | ₩52,142 | +0.23% | 2.7만 |
|---|
| 2026.01.08 | ₩51,915 | ₩52,062 | ₩51,902 | ₩51,969 | +0.10% | 3.1만 |
|---|
| 2026.01.07 | ₩52,049 | ₩52,118 | ₩51,930 | ₩51,955 | -0.18% | 1.5만 |
|---|
| 2026.01.06 | ₩52,009 | ₩52,089 | ₩51,929 | ₩52,049 | +0.08% | 2만 |
|---|
| 2026.01.05 | ₩51,942 | ₩51,982 | ₩51,875 | ₩51,908 | -0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩51,942 | ₩51,942 | ₩51,688 | ₩51,782 | -0.31% | 1만 |
|---|
| 2025.12.31 | ₩51,967 | ₩51,967 | ₩51,702 | ₩51,702 | -0.51% | 1.6만 |
|---|
| 2025.12.30 | ₩51,875 | ₩51,955 | ₩51,835 | ₩51,866 | -0.02% | 2.3만 |
|---|
| 2025.12.29 | ₩51,915 | ₩51,942 | ₩51,808 | ₩51,912 | -0.01% | 1.2만 |
|---|
| 2025.12.26 | ₩51,942 | ₩52,035 | ₩51,914 | ₩51,973 | +0.06% | 2.8만 |
|---|
| 2025.12.24 | ₩51,929 | ₩52,049 | ₩51,896 | ₩51,969 | +0.08% | 48.7만 |
|---|
| 2025.12.23 | ₩51,795 | ₩51,942 | ₩51,742 | ₩51,929 | +0.26% | 90.9만 |
|---|
| 2025.12.22 | ₩51,795 | ₩51,835 | ₩51,688 | ₩51,772 | -0.04% | 2.2만 |
|---|
| 2025.12.19 | ₩51,421 | ₩51,648 | ₩51,421 | ₩51,568 | +0.29% | 42만 |
|---|
| 2025.12.18 | ₩51,408 | ₩51,468 | ₩51,315 | ₩51,421 | +0.03% | 2.5만 |
|---|
| 2025.12.17 | ₩51,395 | ₩51,455 | ₩51,114 | ₩51,114 | -0.55% | 2.6만 |
|---|
| 2025.12.16 | ₩51,381 | ₩51,455 | ₩51,301 | ₩51,448 | +0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩51,674 | ₩51,674 | ₩51,408 | ₩51,515 | -0.31% | 1.5만 |
|---|
| 2025.12.12 | ₩51,742 | ₩51,742 | ₩51,341 | ₩51,448 | -0.57% | 4.6만 |
|---|
| 2025.12.11 | ₩51,515 | ₩51,742 | ₩51,461 | ₩51,742 | +0.44% | 3.1만 |
|---|
| 2025.12.10 | ₩51,515 | ₩51,715 | ₩51,436 | ₩51,608 | +0.18% | 5.5만 |
|---|
| 2025.12.09 | ₩51,541 | ₩51,582 | ₩51,421 | ₩51,421 | -0.23% | 1.8만 |
|---|
| 2025.12.08 | ₩51,568 | ₩51,608 | ₩51,448 | ₩51,528 | -0.08% | 1.6만 |
|---|
| 2025.12.05 | ₩51,582 | ₩51,658 | ₩51,501 | ₩51,608 | +0.05% | 1.8만 |
|---|
| 2025.12.04 | ₩51,501 | ₩51,555 | ₩51,408 | ₩51,541 | +0.08% | 4.5만 |
|---|
| 2025.12.03 | ₩51,341 | ₩51,541 | ₩51,341 | ₩51,541 | +0.39% | 4.4만 |
|---|
| 2025.12.02 | ₩51,380 | ₩51,465 | ₩51,329 | ₩51,435 | +0.11% | 2.3만 |
|---|
| 2025.12.01 | ₩51,315 | ₩51,435 | ₩51,301 | ₩51,368 | +0.10% | 10.6만 |
|---|
| 2025.11.28 | ₩51,368 | ₩51,461 | ₩51,335 | ₩51,461 | +0.18% | 9.7천 |
|---|
| 2025.11.26 | ₩51,263 | ₩51,381 | ₩51,235 | ₩51,328 | +0.13% | 6만 |
|---|
| 2025.11.25 | ₩50,834 | ₩51,173 | ₩50,741 | ₩51,121 | +0.56% | 4만 |
|---|
| 2025.11.24 | ₩50,661 | ₩50,928 | ₩50,661 | ₩50,914 | +0.50% | 1.3만 |
|---|
| 2025.11.21 | ₩50,340 | ₩50,661 | ₩50,179 | ₩50,514 | +0.34% | 6만 |
|---|
| 2025.11.20 | ₩51,008 | ₩51,045 | ₩50,190 | ₩50,234 | -1.52% | 3.9만 |
|---|
| 2025.11.19 | ₩50,541 | ₩50,767 | ₩50,447 | ₩50,621 | +0.16% | 2.6만 |
|---|
| 2025.11.18 | ₩50,581 | ₩50,647 | ₩50,287 | ₩50,527 | -0.11% | 3.5만 |
|---|
| 2025.11.17 | ₩50,767 | ₩50,954 | ₩50,567 | ₩50,647 | -0.24% | 2.4만 |
|---|
| 2025.11.14 | ₩50,634 | ₩51,022 | ₩50,634 | ₩50,888 | +0.50% | 2.5만 |
|---|
| 2025.11.13 | ₩51,168 | ₩51,181 | ₩50,901 | ₩50,954 | -0.42% | 4.4만 |
|---|
| 2025.11.12 | ₩51,315 | ₩51,355 | ₩51,235 | ₩51,315 | 0.00% | 3.2만 |
|---|
| 2025.11.11 | ₩51,221 | ₩51,312 | ₩51,136 | ₩51,301 | +0.16% | 2.4만 |
|---|
| 2025.11.10 | ₩51,208 | ₩51,315 | ₩51,072 | ₩51,271 | +0.12% | 2.6만 |
|---|
| 2025.11.07 | ₩50,807 | ₩50,954 | ₩50,554 | ₩50,954 | +0.29% | 3.5만 |
|---|
| 2025.11.06 | ₩51,114 | ₩51,114 | ₩50,807 | ₩50,941 | -0.34% | 6.5만 |
|---|
| 2025.11.05 | ₩50,954 | ₩51,221 | ₩50,954 | ₩51,141 | +0.37% | 327만 |
|---|
| 2025.11.04 | ₩50,994 | ₩51,168 | ₩50,981 | ₩50,981 | -0.03% | 4.9만 |
|---|
| 2025.11.03 | ₩51,301 | ₩51,328 | ₩51,170 | ₩51,301 | 0.00% | 5.9만 |
|---|
| 2025.10.31 | ₩51,328 | ₩51,341 | ₩51,136 | ₩51,231 | -0.19% | 1.6만 |
|---|
| 2025.10.30 | ₩51,341 | ₩51,383 | ₩51,188 | ₩51,188 | -0.30% | 8.3천 |
|---|
| 2025.10.29 | ₩51,461 | ₩51,540 | ₩51,328 | ₩51,379 | -0.16% | 1.2만 |
|---|
| 2025.10.28 | ₩51,515 | ₩51,515 | ₩51,395 | ₩51,475 | -0.08% | 2.2만 |
|---|
| 2025.10.27 | ₩51,421 | ₩51,461 | ₩51,355 | ₩51,453 | +0.06% | 1.7만 |
|---|
| 2025.10.24 | ₩51,221 | ₩51,261 | ₩51,169 | ₩51,248 | +0.05% | 1.6만 |
|---|
| 2025.10.23 | ₩50,901 | ₩51,101 | ₩50,881 | ₩51,088 | +0.37% | 2만 |
|---|
| 2025.10.22 | ₩51,061 | ₩51,061 | ₩50,727 | ₩50,849 | -0.42% | 4.9만 |
|---|
| 2025.10.21 | ₩51,021 | ₩51,097 | ₩50,954 | ₩51,048 | +0.05% | 4.9만 |
|---|
| 2025.10.20 | ₩50,874 | ₩51,048 | ₩50,874 | ₩51,048 | +0.34% | 2.2만 |
|---|
| 2025.10.17 | ₩50,514 | ₩50,754 | ₩50,420 | ₩50,714 | +0.40% | 5만 |
|---|
| 2025.10.16 | ₩50,794 | ₩50,822 | ₩50,394 | ₩50,541 | -0.50% | 6.9만 |
|---|
| 2025.10.15 | ₩50,807 | ₩50,894 | ₩50,507 | ₩50,714 | -0.18% | 5만 |
|---|
| 2025.10.14 | ₩50,254 | ₩50,734 | ₩50,254 | ₩50,634 | +0.76% | 3만 |
|---|
| 2025.10.13 | ₩50,594 | ₩50,701 | ₩50,567 | ₩50,638 | +0.09% | 3.9만 |
|---|
| 2025.10.10 | ₩51,021 | ₩51,021 | ₩50,207 | ₩50,260 | -1.49% | 10.2만 |
|---|