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 | ₩57,008 | ₩57,008 | ₩56,847 | ₩56,968 | -0.07% | 4.6만 |
| 2026.10.08 | ₩56,827 | ₩56,874 | ₩56,700 | ₩56,767 | -0.11% | 1.3만 |
| 2026.10.07 | ₩56,834 | ₩56,941 | ₩56,700 | ₩56,914 | +0.14% | 7.4만 |
| 2026.10.06 | ₩57,061 | ₩57,061 | ₩56,901 | ₩56,941 | -0.21% | 7.4만 |
| 2026.10.05 | ₩56,620 | ₩56,807 | ₩56,620 | ₩56,754 | +0.24% | 3.2만 |
| 2026.10.02 | ₩56,700 | ₩56,713 | ₩56,473 | ₩56,606 | -0.17% | 4.8만 |
| 2026.10.01 | ₩56,245 | ₩56,446 | ₩56,152 | ₩56,379 | +0.24% | 32.8만 |
| 2026.09.30 | ₩56,493 | ₩56,593 | ₩56,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,339 |
| -0.27% |
| 6.5만 |
| 2026.09.29 | ₩56,540 | ₩56,540 | ₩56,272 | ₩56,392 | -0.26% | 7만 |
|---|
| 2026.09.28 | ₩56,513 | ₩56,526 | ₩56,336 | ₩56,419 | -0.17% | 5.8만 |
|---|
| 2026.09.25 | ₩56,526 | ₩56,660 | ₩56,459 | ₩56,600 | +0.13% | 5.6만 |
|---|
| 2026.09.24 | ₩56,392 | ₩56,537 | ₩56,299 | ₩56,486 | +0.17% | 28.8만 |
|---|
| 2026.09.23 | ₩56,566 | ₩56,633 | ₩56,312 | ₩56,312 | -0.45% | 62.9만 |
|---|
| 2026.09.22 | ₩56,727 | ₩56,727 | ₩56,566 | ₩56,660 | -0.12% | 28.6만 |
|---|
| 2026.09.21 | ₩56,499 | ₩56,687 | ₩56,391 | ₩56,606 | +0.19% | 22만 |
|---|
| 2026.09.18 | ₩56,325 | ₩56,325 | ₩56,178 | ₩56,285 | -0.07% | 25.4만 |
|---|
| 2026.09.17 | ₩56,152 | ₩56,299 | ₩56,152 | ₩56,178 | +0.05% | 3.6만 |
|---|
| 2026.09.16 | ₩56,218 | ₩56,232 | ₩56,085 | ₩56,138 | -0.14% | 2.4만 |
|---|
| 2026.09.15 | ₩56,232 | ₩56,232 | ₩56,069 | ₩56,125 | -0.19% | 1.7만 |
|---|
| 2026.09.14 | ₩56,259 | ₩56,259 | ₩56,085 | ₩56,178 | -0.14% | 4.1만 |
|---|
| 2026.09.11 | ₩56,205 | ₩56,205 | ₩56,085 | ₩56,138 | -0.12% | 4.8만 |
|---|
| 2026.09.10 | ₩56,071 | ₩56,078 | ₩55,938 | ₩56,031 | -0.07% | 1.8만 |
|---|
| 2026.09.09 | ₩56,165 | ₩56,165 | ₩56,018 | ₩56,071 | -0.17% | 2.2천 |
|---|
| 2026.09.08 | ₩56,045 | ₩56,138 | ₩56,045 | ₩56,045 | 0.00% | 1.8만 |
|---|
| 2026.09.04 | ₩56,205 | ₩56,205 | ₩56,045 | ₩56,118 | -0.15% | 1.8천 |
|---|
| 2026.09.03 | ₩56,125 | ₩56,125 | ₩56,018 | ₩56,078 | -0.08% | 1.1만 |
|---|
| 2026.09.02 | ₩55,884 | ₩56,018 | ₩55,884 | ₩55,998 | +0.20% | 6.1천 |
|---|
| 2026.09.01 | ₩55,871 | ₩55,978 | ₩55,844 | ₩55,911 | +0.07% | 2만 |
|---|
| 2026.08.31 | ₩55,924 | ₩55,991 | ₩55,924 | ₩55,964 | +0.07% | 1.6만 |
|---|
| 2026.08.28 | ₩55,938 | ₩56,045 | ₩55,938 | ₩55,991 | +0.10% | 5천 |
|---|
| 2026.08.27 | ₩55,871 | ₩56,018 | ₩55,871 | ₩55,971 | +0.18% | 2.9만 |
|---|
| 2026.08.26 | ₩55,938 | ₩55,938 | ₩55,857 | ₩55,857 | -0.14% | 1.1만 |
|---|
| 2026.08.25 | ₩55,804 | ₩55,936 | ₩55,804 | ₩55,823 | +0.03% | 1.6만 |
|---|
| 2026.08.24 | ₩55,805 | ₩55,871 | ₩55,777 | ₩55,790 | -0.03% | 1.1만 |
|---|
| 2026.08.21 | ₩55,883 | ₩55,883 | ₩55,764 | ₩55,804 | -0.14% | 2.2만 |
|---|
| 2026.08.20 | ₩55,824 | ₩55,824 | ₩55,710 | ₩55,710 | -0.20% | 6.1천 |
|---|
| 2026.08.19 | ₩55,790 | ₩55,897 | ₩55,777 | ₩55,777 | -0.02% | 8.3천 |
|---|
| 2026.08.18 | ₩55,750 | ₩55,784 | ₩55,737 | ₩55,737 | -0.02% | 7.7천 |
|---|
| 2026.08.17 | ₩55,924 | ₩55,924 | ₩55,790 | ₩55,837 | -0.16% | 8.1천 |
|---|
| 2026.08.14 | ₩55,871 | ₩55,871 | ₩55,792 | ₩55,817 | -0.10% | 6.2천 |
|---|
| 2026.08.13 | ₩55,991 | ₩55,991 | ₩55,777 | ₩55,817 | -0.31% | 5.1천 |
|---|
| 2026.08.12 | ₩55,857 | ₩55,857 | ₩55,724 | ₩55,796 | -0.11% | 3.2천 |
|---|
| 2026.08.11 | ₩55,708 | ₩55,744 | ₩55,670 | ₩55,717 | +0.02% | 8천 |
|---|
| 2026.08.10 | ₩55,744 | ₩55,817 | ₩55,697 | ₩55,737 | -0.01% | 1만 |
|---|
| 2026.08.07 | ₩55,657 | ₩55,697 | ₩55,643 | ₩55,697 | +0.07% | 1.3만 |
|---|
| 2026.08.06 | ₩55,633 | ₩55,643 | ₩55,590 | ₩55,593 | -0.07% | 1.2만 |
|---|
| 2026.08.05 | ₩55,603 | ₩55,670 | ₩55,578 | ₩55,603 | 0.00% | 2만 |
|---|
| 2026.08.04 | ₩55,543 | ₩55,637 | ₩55,543 | ₩55,637 | +0.17% | 21.2만 |
|---|
| 2026.08.03 | ₩55,362 | ₩55,483 | ₩55,296 | ₩55,429 | +0.12% | 1.3만 |
|---|
| 2026.07.31 | ₩55,162 | ₩55,245 | ₩54,908 | ₩55,245 | +0.15% | 1.1만 |
|---|
| 2026.07.30 | ₩54,854 | ₩55,035 | ₩54,854 | ₩55,035 | +0.33% | 3.6천 |
|---|
| 2026.07.29 | ₩55,015 | ₩55,015 | ₩54,600 | ₩54,600 | -0.75% | 1.3만 |
|---|
| 2026.07.28 | ₩55,015 | ₩55,015 | ₩54,841 | ₩54,948 | -0.12% | 6.2천 |
|---|
| 2026.07.27 | ₩55,015 | ₩55,028 | ₩54,787 | ₩54,868 | -0.27% | 1.4만 |
|---|
| 2026.07.24 | ₩54,921 | ₩54,991 | ₩54,841 | ₩54,841 | -0.15% | 2.2천 |
|---|
| 2026.07.23 | ₩54,894 | ₩54,908 | ₩54,692 | ₩54,799 | -0.17% | 4.4천 |
|---|
| 2026.07.22 | ₩55,108 | ₩55,108 | ₩55,028 | ₩55,041 | -0.12% | 1.7만 |
|---|
| 2026.07.21 | ₩55,095 | ₩55,095 | ₩54,948 | ₩55,055 | -0.07% | 11.2만 |
|---|
| 2026.07.20 | ₩55,082 | ₩55,082 | ₩54,916 | ₩54,916 | -0.30% | 3천 |
|---|
| 2026.07.17 | ₩54,801 | ₩55,001 | ₩54,801 | ₩54,881 | +0.15% | 8.7천 |
|---|
| 2026.07.16 | ₩55,082 | ₩55,135 | ₩55,001 | ₩55,068 | -0.02% | 1.7만 |
|---|
| 2026.07.15 | ₩55,082 | ₩55,162 | ₩55,028 | ₩55,135 | +0.10% | 1.5만 |
|---|
| 2026.07.14 | ₩55,055 | ₩55,122 | ₩55,028 | ₩55,028 | -0.05% | 2만 |
|---|
| 2026.07.13 | ₩55,015 | ₩55,102 | ₩54,961 | ₩54,975 | -0.07% | 1.1만 |
|---|
| 2026.07.10 | ₩54,908 | ₩55,095 | ₩54,908 | ₩55,095 | +0.34% | 5.2천 |
|---|
| 2026.07.09 | ₩54,868 | ₩55,041 | ₩54,854 | ₩55,001 | +0.24% | 5.1천 |
|---|
| 2026.07.08 | ₩54,747 | ₩54,854 | ₩54,694 | ₩54,843 | +0.18% | 1.1만 |
|---|
| 2026.07.07 | ₩54,908 | ₩54,964 | ₩54,854 | ₩54,868 | -0.07% | 25.9만 |
|---|
| 2026.07.06 | ₩54,854 | ₩55,001 | ₩54,841 | ₩54,934 | +0.15% | 4.5만 |
|---|
| 2026.07.02 | ₩54,934 | ₩54,934 | ₩54,680 | ₩54,787 | -0.27% | 1.1만 |
|---|
| 2026.07.01 | ₩54,707 | ₩54,881 | ₩54,707 | ₩54,815 | +0.20% | 9.9천 |
|---|
| 2026.06.30 | ₩54,700 | ₩54,787 | ₩54,691 | ₩54,787 | +0.16% | 1.5만 |
|---|
| 2026.06.29 | ₩54,466 | ₩54,613 | ₩54,466 | ₩54,600 | +0.25% | 9.9천 |
|---|
| 2026.06.26 | ₩54,199 | ₩54,520 | ₩54,199 | ₩54,292 | +0.17% | 7.1만 |
|---|
| 2026.06.25 | ₩54,473 | ₩54,473 | ₩54,319 | ₩54,332 | -0.26% | 2.6만 |
|---|
| 2026.06.24 | ₩54,440 | ₩54,533 | ₩54,292 | ₩54,386 | -0.10% | 44.2만 |
|---|
| 2026.06.23 | ₩54,440 | ₩54,559 | ₩54,399 | ₩54,413 | -0.05% | 20.3만 |
|---|
| 2026.06.22 | ₩54,734 | ₩54,747 | ₩54,600 | ₩54,660 | -0.13% | 8.4만 |
|---|
| 2026.06.18 | ₩54,493 | ₩54,694 | ₩54,493 | ₩54,667 | +0.32% | 2.6만 |
|---|
| 2026.06.17 | ₩54,680 | ₩54,727 | ₩54,426 | ₩54,426 | -0.46% | 3.9만 |
|---|
| 2026.06.16 | ₩54,854 | ₩54,854 | ₩54,667 | ₩54,667 | -0.34% | 2.5천 |
|---|
| 2026.06.15 | ₩54,680 | ₩54,801 | ₩54,667 | ₩54,707 | +0.05% | 5.6천 |
|---|
| 2026.06.12 | ₩54,413 | ₩54,453 | ₩54,306 | ₩54,413 | 0.00% | 2.6만 |
|---|
| 2026.06.11 | ₩54,118 | ₩54,306 | ₩53,971 | ₩54,306 | +0.35% | 6.9천 |
|---|
| 2026.06.10 | ₩54,065 | ₩54,065 | ₩53,904 | ₩53,904 | -0.30% | 3.6천 |
|---|
| 2026.06.09 | ₩54,399 | ₩54,506 | ₩53,844 | ₩54,266 | -0.25% | 7.2만 |
|---|
| 2026.06.08 | ₩54,386 | ₩54,413 | ₩54,292 | ₩54,332 | -0.10% | 8.1만 |
|---|
| 2026.06.05 | ₩54,549 | ₩54,573 | ₩54,279 | ₩54,294 | -0.47% | 9.1천 |
|---|
| 2026.06.04 | ₩54,600 | ₩54,694 | ₩54,600 | ₩54,667 | +0.12% | 5.8만 |
|---|
| 2026.06.03 | ₩54,635 | ₩54,640 | ₩54,587 | ₩54,613 | -0.04% | 8.2천 |
|---|
| 2026.06.02 | ₩54,686 | ₩54,720 | ₩54,613 | ₩54,654 | -0.06% | 2.1만 |
|---|
| 2026.06.01 | ₩54,604 | ₩54,687 | ₩54,604 | ₩54,660 | +0.10% | 8.4천 |
|---|
| 2026.05.29 | ₩54,573 | ₩54,654 | ₩54,573 | ₩54,627 | +0.10% | 3만 |
|---|
| 2026.05.28 | ₩54,486 | ₩54,580 | ₩54,486 | ₩54,553 | +0.12% | 3만 |
|---|
| 2026.05.27 | ₩54,547 | ₩54,547 | ₩54,413 | ₩54,486 | -0.11% | 25.2만 |
|---|
| 2026.05.26 | ₩54,560 | ₩54,560 | ₩54,399 | ₩54,449 | -0.20% | 2.7만 |
|---|
| 2026.05.22 | ₩54,466 | ₩54,466 | ₩54,319 | ₩54,319 | -0.27% | 1.2만 |
|---|
| 2026.05.21 | ₩54,132 | ₩54,279 | ₩54,132 | ₩54,266 | +0.25% | 1.1만 |
|---|
| 2026.05.20 | ₩54,172 | ₩54,266 | ₩54,065 | ₩54,266 | +0.17% | 1.9만 |
|---|
| 2026.05.19 | ₩54,078 | ₩54,118 | ₩53,985 | ₩53,998 | -0.15% | 6.4천 |
|---|
| 2026.05.18 | ₩54,225 | ₩54,225 | ₩54,038 | ₩54,185 | -0.07% | 1.2만 |
|---|
| 2026.05.15 | ₩54,078 | ₩54,192 | ₩54,078 | ₩54,145 | +0.12% | 235.6만 |
|---|
| 2026.05.14 | ₩54,239 | ₩54,319 | ₩54,179 | ₩54,263 | +0.04% | 6.1만 |
|---|
| 2026.05.13 | ₩54,065 | ₩54,172 | ₩54,038 | ₩54,152 | +0.16% | 4.3만 |
|---|
| 2026.05.12 | ₩54,078 | ₩54,105 | ₩53,904 | ₩54,098 | +0.04% | 1.5만 |
|---|
| 2026.05.11 | ₩54,118 | ₩54,132 | ₩54,025 | ₩54,105 | -0.02% | 1.1만 |
|---|
| 2026.05.08 | ₩54,104 | ₩54,105 | ₩54,011 | ₩54,040 | -0.12% | 1.6만 |
|---|
| 2026.05.07 | ₩53,971 | ₩54,078 | ₩53,887 | ₩53,925 | -0.09% | 1.4만 |
|---|
| 2026.05.06 | ₩53,957 | ₩54,038 | ₩53,918 | ₩54,018 | +0.11% | 1.5만 |
|---|
| 2026.05.05 | ₩53,771 | ₩53,797 | ₩53,664 | ₩53,797 | +0.05% | 9천 |
|---|
| 2026.05.04 | ₩53,704 | ₩53,771 | ₩53,497 | ₩53,557 | -0.27% | 24.9만 |
|---|
| 2026.05.01 | ₩53,744 | ₩53,811 | ₩53,650 | ₩53,690 | -0.10% | 2만 |
|---|
| 2026.04.30 | ₩53,467 | ₩53,624 | ₩53,356 | ₩53,583 | +0.22% | 101.3만 |
|---|
| 2026.04.29 | ₩53,423 | ₩53,423 | ₩53,303 | ₩53,396 | -0.05% | 3만 |
|---|
| 2026.04.28 | ₩53,349 | ₩53,383 | ₩53,289 | ₩53,383 | +0.06% | 1.3만 |
|---|
| 2026.04.27 | ₩53,450 | ₩53,450 | ₩53,336 | ₩53,423 | -0.05% | 2.9만 |
|---|
| 2026.04.24 | ₩53,396 | ₩53,463 | ₩53,249 | ₩53,436 | +0.08% | 1.9만 |
|---|
| 2026.04.23 | ₩53,222 | ₩53,383 | ₩53,115 | ₩53,249 | +0.05% | 2.6만 |
|---|
| 2026.04.22 | ₩53,316 | ₩53,343 | ₩53,236 | ₩53,331 | +0.03% | 4만 |
|---|
| 2026.04.21 | ₩53,356 | ₩53,356 | ₩53,035 | ₩53,085 | -0.51% | 5.4만 |
|---|
| 2026.04.20 | ₩53,289 | ₩53,289 | ₩53,142 | ₩53,216 | -0.14% | 1.3만 |
|---|
| 2026.04.17 | ₩53,262 | ₩53,383 | ₩53,249 | ₩53,276 | +0.03% | 1.7만 |
|---|
| 2026.04.16 | ₩53,062 | ₩53,062 | ₩52,915 | ₩52,995 | -0.13% | 4.5만 |
|---|
| 2026.04.15 | ₩52,834 | ₩52,982 | ₩52,794 | ₩52,928 | +0.18% | 2.3만 |
|---|
| 2026.04.14 | ₩52,634 | ₩52,821 | ₩52,627 | ₩52,821 | +0.36% | 2.8만 |
|---|
| 2026.04.13 | ₩52,072 | ₩52,480 | ₩52,072 | ₩52,480 | +0.78% | 1.5만 |
|---|
| 2026.04.10 | ₩52,273 | ₩52,299 | ₩52,152 | ₩52,179 | -0.18% | 1.2만 |
|---|
| 2026.04.09 | ₩52,059 | ₩52,246 | ₩51,952 | ₩52,206 | +0.28% | 1.4만 |
|---|
| 2026.04.08 | ₩52,166 | ₩52,166 | ₩51,914 | ₩52,006 | -0.31% | 8.5만 |
|---|
| 2026.04.07 | ₩51,176 | ₩51,283 | ₩51,029 | ₩51,283 | +0.21% | 1.7만 |
|---|
| 2026.04.06 | ₩51,283 | ₩51,320 | ₩51,216 | ₩51,296 | +0.03% | 1.3만 |
|---|
| 2026.04.02 | ₩50,781 | ₩51,243 | ₩50,781 | ₩51,176 | +0.78% | 1.9만 |
|---|
| 2026.04.01 | ₩51,069 | ₩51,269 | ₩51,055 | ₩51,122 | +0.10% | 2.6만 |
|---|
| 2026.03.31 | ₩50,480 | ₩50,975 | ₩50,447 | ₩50,975 | +0.98% | 1.8만 |
|---|
| 2026.03.30 | ₩50,427 | ₩50,427 | ₩50,019 | ₩50,106 | -0.64% | 15.4만 |
|---|
| 2026.03.27 | ₩50,614 | ₩50,614 | ₩50,199 | ₩50,240 | -0.74% | 1.5만 |
|---|
| 2026.03.26 | ₩51,034 | ₩51,082 | ₩50,668 | ₩50,721 | -0.61% | 2.3만 |
|---|
| 2026.03.25 | ₩51,310 | ₩51,310 | ₩51,136 | ₩51,216 | -0.18% | 2.2만 |
|---|
| 2026.03.24 | ₩50,975 | ₩51,176 | ₩50,928 | ₩50,962 | -0.03% | 4만 |
|---|
| 2026.03.23 | ₩51,283 | ₩51,430 | ₩51,069 | ₩51,069 | -0.42% | 3만 |
|---|
| 2026.03.20 | ₩51,096 | ₩51,096 | ₩50,621 | ₩50,721 | -0.73% | 2.1만 |
|---|
| 2026.03.19 | ₩51,002 | ₩51,290 | ₩50,989 | ₩51,162 | +0.31% | 5.9만 |
|---|
| 2026.03.18 | ₩51,510 | ₩51,550 | ₩51,189 | ₩51,189 | -0.62% | 3.4만 |
|---|
| 2026.03.17 | ₩51,791 | ₩51,791 | ₩51,604 | ₩51,671 | -0.23% | 1.9만 |
|---|
| 2026.03.16 | ₩51,517 | ₩51,644 | ₩51,470 | ₩51,510 | -0.01% | 1.9만 |
|---|
| 2026.03.13 | ₩51,470 | ₩51,592 | ₩51,176 | ₩51,233 | -0.46% | 1.5만 |
|---|
| 2026.03.12 | ₩51,644 | ₩51,644 | ₩51,363 | ₩51,363 | -0.54% | 2.4만 |
|---|
| 2026.03.11 | ₩51,952 | ₩51,952 | ₩51,711 | ₩51,791 | -0.31% | 2.2만 |
|---|
| 2026.03.10 | ₩51,938 | ₩52,072 | ₩51,778 | ₩51,831 | -0.21% | 3.4만 |
|---|
| 2026.03.09 | ₩51,336 | ₩51,938 | ₩51,189 | ₩51,845 | +0.99% | 2.6만 |
|---|
| 2026.03.06 | ₩51,590 | ₩51,791 | ₩51,570 | ₩51,577 | -0.03% | 3.1만 |
|---|
| 2026.03.05 | ₩52,059 | ₩52,119 | ₩51,778 | ₩51,965 | -0.18% | 4만 |
|---|
| 2026.03.04 | ₩51,952 | ₩52,226 | ₩51,952 | ₩52,125 | +0.33% | 1.8만 |
|---|
| 2026.03.03 | ₩51,578 | ₩52,018 | ₩51,524 | ₩51,911 | +0.65% | 5만 |
|---|
| 2026.03.02 | ₩51,818 | ₩52,219 | ₩51,818 | ₩52,152 | +0.65% | 1.5만 |
|---|
| 2026.02.27 | ₩51,978 | ₩52,179 | ₩51,978 | ₩52,166 | +0.36% | 3.6만 |
|---|
| 2026.02.26 | ₩52,487 | ₩52,487 | ₩52,085 | ₩52,313 | -0.33% | 3.1만 |
|---|
| 2026.02.25 | ₩52,366 | ₩52,433 | ₩52,293 | ₩52,433 | +0.13% | 3.9만 |
|---|
| 2026.02.24 | ₩52,045 | ₩52,212 | ₩52,016 | ₩52,212 | +0.32% | 9.3만 |
|---|
| 2026.02.23 | ₩52,232 | ₩52,232 | ₩51,911 | ₩51,978 | -0.49% | 4.3만 |
|---|
| 2026.02.20 | ₩52,059 | ₩52,313 | ₩52,045 | ₩52,313 | +0.49% | 4만 |
|---|
| 2026.02.19 | ₩52,085 | ₩52,112 | ₩51,952 | ₩52,099 | +0.03% | 7.9만 |
|---|
| 2026.02.18 | ₩52,085 | ₩52,232 | ₩52,032 | ₩52,085 | 0.00% | 3.8만 |
|---|
| 2026.02.17 | ₩51,938 | ₩52,071 | ₩51,711 | ₩52,018 | +0.15% | 5.9만 |
|---|
| 2026.02.13 | ₩51,945 | ₩52,124 | ₩51,766 | ₩51,898 | -0.09% | 6.9만 |
|---|
| 2026.02.12 | ₩52,340 | ₩52,406 | ₩51,885 | ₩51,885 | -0.87% | 4.9만 |
|---|
| 2026.02.11 | ₩52,433 | ₩52,433 | ₩52,206 | ₩52,299 | -0.26% | 4.2만 |
|---|
| 2026.02.10 | ₩52,460 | ₩52,485 | ₩52,299 | ₩52,299 | -0.31% | 7.8만 |
|---|
| 2026.02.09 | ₩52,204 | ₩52,441 | ₩52,204 | ₩52,380 | +0.34% | 25.6만 |
|---|
| 2026.02.06 | ₩51,965 | ₩52,286 | ₩51,965 | ₩52,259 | +0.57% | 4만 |
|---|
| 2026.02.05 | ₩51,885 | ₩51,911 | ₩51,671 | ₩51,744 | -0.27% | 1.9만 |
|---|
| 2026.02.04 | ₩52,273 | ₩52,273 | ₩51,898 | ₩52,048 | -0.43% | 3.6만 |
|---|
| 2026.02.03 | ₩52,487 | ₩52,500 | ₩51,992 | ₩52,219 | -0.51% | 3만 |
|---|
| 2026.02.02 | ₩52,340 | ₩52,440 | ₩52,340 | ₩52,393 | +0.10% | 3.7만 |
|---|
| 2026.01.30 | ₩52,273 | ₩52,299 | ₩52,112 | ₩52,232 | -0.08% | 9.3만 |
|---|
| 2026.01.29 | ₩52,420 | ₩52,420 | ₩52,005 | ₩52,327 | -0.18% | 3.8만 |
|---|
| 2026.01.28 | ₩52,440 | ₩52,440 | ₩52,299 | ₩52,393 | -0.09% | 2.3만 |
|---|
| 2026.01.27 | ₩52,393 | ₩52,406 | ₩52,305 | ₩52,393 | 0.00% | 2.8만 |
|---|
| 2026.01.26 | ₩52,179 | ₩52,340 | ₩52,179 | ₩52,340 | +0.31% | 3.5만 |
|---|
| 2026.01.23 | ₩52,112 | ₩52,246 | ₩52,099 | ₩52,166 | +0.10% | 4.5만 |
|---|
| 2026.01.22 | ₩52,232 | ₩52,232 | ₩52,059 | ₩52,119 | -0.22% | 5.8만 |
|---|
| 2026.01.21 | ₩51,883 | ₩52,136 | ₩51,751 | ₩52,005 | +0.23% | 5.3만 |
|---|
| 2026.01.20 | ₩51,885 | ₩52,005 | ₩51,659 | ₩51,671 | -0.41% | 3.6만 |
|---|
| 2026.01.16 | ₩52,273 | ₩52,326 | ₩52,179 | ₩52,239 | -0.06% | 1.2만 |
|---|
| 2026.01.15 | ₩52,353 | ₩52,353 | ₩52,179 | ₩52,273 | -0.15% | 2.2만 |
|---|
| 2026.01.14 | ₩52,206 | ₩52,206 | ₩51,980 | ₩52,152 | -0.10% | 2.9만 |
|---|
| 2026.01.13 | ₩52,366 | ₩52,366 | ₩52,166 | ₩52,313 | -0.10% | 4.5만 |
|---|
| 2026.01.12 | ₩52,179 | ₩52,353 | ₩52,179 | ₩52,326 | +0.28% | 4.9만 |
|---|
| 2026.01.09 | ₩52,139 | ₩52,286 | ₩52,139 | ₩52,259 | +0.23% | 2.7만 |
|---|
| 2026.01.08 | ₩52,032 | ₩52,179 | ₩52,018 | ₩52,085 | +0.10% | 3.1만 |
|---|
| 2026.01.07 | ₩52,166 | ₩52,235 | ₩52,047 | ₩52,072 | -0.18% | 1.5만 |
|---|
| 2026.01.06 | ₩52,125 | ₩52,206 | ₩52,045 | ₩52,166 | +0.08% | 2만 |
|---|
| 2026.01.05 | ₩52,059 | ₩52,099 | ₩51,992 | ₩52,025 | -0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩52,059 | ₩52,059 | ₩51,804 | ₩51,898 | -0.31% | 1만 |
|---|
| 2025.12.31 | ₩52,084 | ₩52,084 | ₩51,818 | ₩51,818 | -0.51% | 1.6만 |
|---|
| 2025.12.30 | ₩51,992 | ₩52,072 | ₩51,952 | ₩51,982 | -0.02% | 2.3만 |
|---|
| 2025.12.29 | ₩52,032 | ₩52,059 | ₩51,925 | ₩52,029 | -0.01% | 1.2만 |
|---|
| 2025.12.26 | ₩52,059 | ₩52,152 | ₩52,031 | ₩52,089 | +0.06% | 2.8만 |
|---|
| 2025.12.24 | ₩52,045 | ₩52,166 | ₩52,013 | ₩52,085 | +0.08% | 48.7만 |
|---|
| 2025.12.23 | ₩51,911 | ₩52,059 | ₩51,858 | ₩52,045 | +0.26% | 90.9만 |
|---|
| 2025.12.22 | ₩51,911 | ₩51,952 | ₩51,804 | ₩51,889 | -0.04% | 2.2만 |
|---|
| 2025.12.19 | ₩51,537 | ₩51,764 | ₩51,537 | ₩51,684 | +0.29% | 42만 |
|---|
| 2025.12.18 | ₩51,524 | ₩51,584 | ₩51,430 | ₩51,537 | +0.03% | 2.5만 |
|---|
| 2025.12.17 | ₩51,510 | ₩51,570 | ₩51,229 | ₩51,229 | -0.55% | 2.6만 |
|---|
| 2025.12.16 | ₩51,497 | ₩51,570 | ₩51,417 | ₩51,564 | +0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩51,790 | ₩51,790 | ₩51,524 | ₩51,631 | -0.31% | 1.5만 |
|---|
| 2025.12.12 | ₩51,858 | ₩51,858 | ₩51,457 | ₩51,564 | -0.57% | 4.6만 |
|---|
| 2025.12.11 | ₩51,631 | ₩51,858 | ₩51,577 | ₩51,858 | +0.44% | 3.1만 |
|---|
| 2025.12.10 | ₩51,631 | ₩51,831 | ₩51,552 | ₩51,724 | +0.18% | 5.5만 |
|---|
| 2025.12.09 | ₩51,657 | ₩51,697 | ₩51,537 | ₩51,537 | -0.23% | 1.8만 |
|---|
| 2025.12.08 | ₩51,684 | ₩51,724 | ₩51,564 | ₩51,644 | -0.08% | 1.6만 |
|---|
| 2025.12.05 | ₩51,697 | ₩51,774 | ₩51,617 | ₩51,724 | +0.05% | 1.8만 |
|---|
| 2025.12.04 | ₩51,617 | ₩51,671 | ₩51,524 | ₩51,657 | +0.08% | 4.5만 |
|---|
| 2025.12.03 | ₩51,457 | ₩51,657 | ₩51,457 | ₩51,657 | +0.39% | 4.4만 |
|---|
| 2025.12.02 | ₩51,495 | ₩51,581 | ₩51,445 | ₩51,550 | +0.11% | 2.3만 |
|---|
| 2025.12.01 | ₩51,430 | ₩51,550 | ₩51,417 | ₩51,483 | +0.10% | 10.6만 |
|---|
| 2025.11.28 | ₩51,483 | ₩51,577 | ₩51,450 | ₩51,577 | +0.18% | 9.7천 |
|---|
| 2025.11.26 | ₩51,378 | ₩51,497 | ₩51,350 | ₩51,443 | +0.13% | 6만 |
|---|
| 2025.11.25 | ₩50,948 | ₩51,288 | ₩50,855 | ₩51,236 | +0.56% | 4만 |
|---|
| 2025.11.24 | ₩50,775 | ₩51,042 | ₩50,775 | ₩51,029 | +0.50% | 1.3만 |
|---|
| 2025.11.21 | ₩50,454 | ₩50,775 | ₩50,292 | ₩50,627 | +0.34% | 6만 |
|---|
| 2025.11.20 | ₩51,122 | ₩51,160 | ₩50,302 | ₩50,347 | -1.52% | 3.9만 |
|---|
| 2025.11.19 | ₩50,654 | ₩50,882 | ₩50,561 | ₩50,734 | +0.16% | 2.6만 |
|---|
| 2025.11.18 | ₩50,694 | ₩50,761 | ₩50,400 | ₩50,641 | -0.11% | 3.5만 |
|---|
| 2025.11.17 | ₩50,882 | ₩51,069 | ₩50,681 | ₩50,761 | -0.24% | 2.4만 |
|---|
| 2025.11.14 | ₩50,748 | ₩51,137 | ₩50,748 | ₩51,002 | +0.50% | 2.5만 |
|---|
| 2025.11.13 | ₩51,283 | ₩51,296 | ₩51,015 | ₩51,069 | -0.42% | 4.4만 |
|---|
| 2025.11.12 | ₩51,430 | ₩51,470 | ₩51,350 | ₩51,430 | 0.00% | 3.2만 |
|---|
| 2025.11.11 | ₩51,336 | ₩51,427 | ₩51,251 | ₩51,417 | +0.16% | 2.4만 |
|---|
| 2025.11.10 | ₩51,323 | ₩51,430 | ₩51,187 | ₩51,386 | +0.12% | 2.6만 |
|---|
| 2025.11.07 | ₩50,922 | ₩51,069 | ₩50,668 | ₩51,069 | +0.29% | 3.5만 |
|---|
| 2025.11.06 | ₩51,229 | ₩51,229 | ₩50,922 | ₩51,055 | -0.34% | 6.5만 |
|---|
| 2025.11.05 | ₩51,069 | ₩51,336 | ₩51,069 | ₩51,256 | +0.37% | 327만 |
|---|
| 2025.11.04 | ₩51,109 | ₩51,283 | ₩51,096 | ₩51,096 | -0.03% | 4.9만 |
|---|
| 2025.11.03 | ₩51,417 | ₩51,443 | ₩51,285 | ₩51,417 | 0.00% | 5.9만 |
|---|
| 2025.10.31 | ₩51,443 | ₩51,457 | ₩51,251 | ₩51,346 | -0.19% | 1.6만 |
|---|
| 2025.10.30 | ₩51,457 | ₩51,498 | ₩51,303 | ₩51,303 | -0.30% | 8.3천 |
|---|
| 2025.10.29 | ₩51,577 | ₩51,656 | ₩51,443 | ₩51,494 | -0.16% | 1.2만 |
|---|
| 2025.10.28 | ₩51,631 | ₩51,631 | ₩51,510 | ₩51,590 | -0.08% | 2.2만 |
|---|
| 2025.10.27 | ₩51,537 | ₩51,577 | ₩51,470 | ₩51,569 | +0.06% | 1.7만 |
|---|
| 2025.10.24 | ₩51,336 | ₩51,376 | ₩51,284 | ₩51,363 | +0.05% | 1.6만 |
|---|
| 2025.10.23 | ₩51,015 | ₩51,216 | ₩50,995 | ₩51,203 | +0.37% | 2만 |
|---|
| 2025.10.22 | ₩51,176 | ₩51,176 | ₩50,841 | ₩50,963 | -0.42% | 4.9만 |
|---|
| 2025.10.21 | ₩51,136 | ₩51,212 | ₩51,069 | ₩51,162 | +0.05% | 4.9만 |
|---|
| 2025.10.20 | ₩50,989 | ₩51,162 | ₩50,989 | ₩51,162 | +0.34% | 2.2만 |
|---|
| 2025.10.17 | ₩50,627 | ₩50,868 | ₩50,534 | ₩50,828 | +0.40% | 5만 |
|---|
| 2025.10.16 | ₩50,908 | ₩50,936 | ₩50,507 | ₩50,654 | -0.50% | 6.9만 |
|---|
| 2025.10.15 | ₩50,922 | ₩51,009 | ₩50,621 | ₩50,828 | -0.18% | 5만 |
|---|
| 2025.10.14 | ₩50,367 | ₩50,848 | ₩50,367 | ₩50,748 | +0.76% | 3만 |
|---|
| 2025.10.13 | ₩50,708 | ₩50,815 | ₩50,681 | ₩50,752 | +0.09% | 3.9만 |
|---|
| 2025.10.10 | ₩51,136 | ₩51,136 | ₩50,320 | ₩50,373 | -1.49% | 10.2만 |
|---|