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 | ₩56,939 | ₩56,939 | ₩56,779 | ₩56,899 | -0.07% | 4.6만 |
| 2026.10.08 | ₩56,759 | ₩56,806 | ₩56,632 | ₩56,699 | -0.11% | 1.3만 |
| 2026.10.07 | ₩56,766 | ₩56,873 | ₩56,632 | ₩56,846 | +0.14% | 7.4만 |
| 2026.10.06 | ₩56,993 | ₩56,993 | ₩56,833 | ₩56,873 | -0.21% | 7.4만 |
| 2026.10.05 | ₩56,552 | ₩56,739 | ₩56,552 | ₩56,686 | +0.24% | 3.2만 |
| 2026.10.02 | ₩56,632 | ₩56,646 | ₩56,405 | ₩56,539 | -0.17% | 4.8만 |
| 2026.10.01 | ₩56,178 | ₩56,378 | ₩56,084 | ₩56,312 | +0.24% | 32.8만 |
| 2026.09.30 | ₩56,425 | ₩56,525 | ₩56,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,271 |
| -0.27% |
| 6.5만 |
| 2026.09.29 | ₩56,472 | ₩56,472 | ₩56,205 | ₩56,325 | -0.26% | 7만 |
|---|
| 2026.09.28 | ₩56,445 | ₩56,459 | ₩56,269 | ₩56,352 | -0.17% | 5.8만 |
|---|
| 2026.09.25 | ₩56,459 | ₩56,592 | ₩56,392 | ₩56,532 | +0.13% | 5.6만 |
|---|
| 2026.09.24 | ₩56,325 | ₩56,469 | ₩56,231 | ₩56,418 | +0.17% | 28.8만 |
|---|
| 2026.09.23 | ₩56,499 | ₩56,565 | ₩56,245 | ₩56,245 | -0.45% | 62.9만 |
|---|
| 2026.09.22 | ₩56,659 | ₩56,659 | ₩56,499 | ₩56,592 | -0.12% | 28.6만 |
|---|
| 2026.09.21 | ₩56,432 | ₩56,619 | ₩56,324 | ₩56,539 | +0.19% | 22만 |
|---|
| 2026.09.18 | ₩56,258 | ₩56,258 | ₩56,111 | ₩56,218 | -0.07% | 25.4만 |
|---|
| 2026.09.17 | ₩56,084 | ₩56,231 | ₩56,084 | ₩56,111 | +0.05% | 3.6만 |
|---|
| 2026.09.16 | ₩56,151 | ₩56,165 | ₩56,018 | ₩56,071 | -0.14% | 2.4만 |
|---|
| 2026.09.15 | ₩56,165 | ₩56,165 | ₩56,002 | ₩56,058 | -0.19% | 1.7만 |
|---|
| 2026.09.14 | ₩56,191 | ₩56,191 | ₩56,018 | ₩56,111 | -0.14% | 4.1만 |
|---|
| 2026.09.11 | ₩56,138 | ₩56,138 | ₩56,018 | ₩56,071 | -0.12% | 4.8만 |
|---|
| 2026.09.10 | ₩56,004 | ₩56,011 | ₩55,871 | ₩55,964 | -0.07% | 1.8만 |
|---|
| 2026.09.09 | ₩56,098 | ₩56,098 | ₩55,951 | ₩56,004 | -0.17% | 2.2천 |
|---|
| 2026.09.08 | ₩55,978 | ₩56,071 | ₩55,978 | ₩55,978 | 0.00% | 1.8만 |
|---|
| 2026.09.04 | ₩56,138 | ₩56,138 | ₩55,978 | ₩56,051 | -0.15% | 1.8천 |
|---|
| 2026.09.03 | ₩56,058 | ₩56,058 | ₩55,951 | ₩56,011 | -0.08% | 1.1만 |
|---|
| 2026.09.02 | ₩55,817 | ₩55,951 | ₩55,817 | ₩55,931 | +0.20% | 6.1천 |
|---|
| 2026.09.01 | ₩55,804 | ₩55,911 | ₩55,777 | ₩55,844 | +0.07% | 2만 |
|---|
| 2026.08.31 | ₩55,857 | ₩55,924 | ₩55,857 | ₩55,897 | +0.07% | 1.6만 |
|---|
| 2026.08.28 | ₩55,871 | ₩55,978 | ₩55,871 | ₩55,924 | +0.10% | 5천 |
|---|
| 2026.08.27 | ₩55,804 | ₩55,951 | ₩55,804 | ₩55,904 | +0.18% | 2.9만 |
|---|
| 2026.08.26 | ₩55,871 | ₩55,871 | ₩55,791 | ₩55,791 | -0.14% | 1.1만 |
|---|
| 2026.08.25 | ₩55,737 | ₩55,869 | ₩55,737 | ₩55,756 | +0.03% | 1.6만 |
|---|
| 2026.08.24 | ₩55,738 | ₩55,804 | ₩55,710 | ₩55,724 | -0.03% | 1.1만 |
|---|
| 2026.08.21 | ₩55,816 | ₩55,816 | ₩55,697 | ₩55,737 | -0.14% | 2.2만 |
|---|
| 2026.08.20 | ₩55,757 | ₩55,757 | ₩55,644 | ₩55,644 | -0.20% | 6.1천 |
|---|
| 2026.08.19 | ₩55,724 | ₩55,831 | ₩55,710 | ₩55,710 | -0.02% | 8.3천 |
|---|
| 2026.08.18 | ₩55,684 | ₩55,717 | ₩55,670 | ₩55,670 | -0.02% | 7.7천 |
|---|
| 2026.08.17 | ₩55,857 | ₩55,857 | ₩55,724 | ₩55,770 | -0.16% | 8.1천 |
|---|
| 2026.08.14 | ₩55,804 | ₩55,804 | ₩55,725 | ₩55,750 | -0.10% | 6.2천 |
|---|
| 2026.08.13 | ₩55,924 | ₩55,924 | ₩55,710 | ₩55,750 | -0.31% | 5.1천 |
|---|
| 2026.08.12 | ₩55,791 | ₩55,791 | ₩55,657 | ₩55,729 | -0.11% | 3.2천 |
|---|
| 2026.08.11 | ₩55,641 | ₩55,677 | ₩55,603 | ₩55,650 | +0.02% | 8천 |
|---|
| 2026.08.10 | ₩55,677 | ₩55,750 | ₩55,630 | ₩55,670 | -0.01% | 1만 |
|---|
| 2026.08.07 | ₩55,590 | ₩55,630 | ₩55,577 | ₩55,630 | +0.07% | 1.3만 |
|---|
| 2026.08.06 | ₩55,566 | ₩55,577 | ₩55,523 | ₩55,526 | -0.07% | 1.2만 |
|---|
| 2026.08.05 | ₩55,537 | ₩55,603 | ₩55,511 | ₩55,537 | 0.00% | 2만 |
|---|
| 2026.08.04 | ₩55,477 | ₩55,570 | ₩55,477 | ₩55,570 | +0.17% | 21.2만 |
|---|
| 2026.08.03 | ₩55,296 | ₩55,416 | ₩55,229 | ₩55,363 | +0.12% | 1.3만 |
|---|
| 2026.07.31 | ₩55,096 | ₩55,179 | ₩54,842 | ₩55,179 | +0.15% | 1.1만 |
|---|
| 2026.07.30 | ₩54,789 | ₩54,969 | ₩54,789 | ₩54,969 | +0.33% | 3.6천 |
|---|
| 2026.07.29 | ₩54,949 | ₩54,949 | ₩54,535 | ₩54,535 | -0.75% | 1.3만 |
|---|
| 2026.07.28 | ₩54,949 | ₩54,949 | ₩54,775 | ₩54,882 | -0.12% | 6.2천 |
|---|
| 2026.07.27 | ₩54,949 | ₩54,962 | ₩54,722 | ₩54,802 | -0.27% | 1.4만 |
|---|
| 2026.07.24 | ₩54,855 | ₩54,925 | ₩54,775 | ₩54,775 | -0.15% | 2.2천 |
|---|
| 2026.07.23 | ₩54,829 | ₩54,842 | ₩54,627 | ₩54,734 | -0.17% | 4.4천 |
|---|
| 2026.07.22 | ₩55,042 | ₩55,042 | ₩54,962 | ₩54,976 | -0.12% | 1.7만 |
|---|
| 2026.07.21 | ₩55,029 | ₩55,029 | ₩54,882 | ₩54,989 | -0.07% | 11.2만 |
|---|
| 2026.07.20 | ₩55,016 | ₩55,016 | ₩54,850 | ₩54,850 | -0.30% | 3천 |
|---|
| 2026.07.17 | ₩54,735 | ₩54,935 | ₩54,735 | ₩54,815 | +0.15% | 8.7천 |
|---|
| 2026.07.16 | ₩55,016 | ₩55,069 | ₩54,935 | ₩55,002 | -0.02% | 1.7만 |
|---|
| 2026.07.15 | ₩55,016 | ₩55,096 | ₩54,962 | ₩55,069 | +0.10% | 1.5만 |
|---|
| 2026.07.14 | ₩54,989 | ₩55,056 | ₩54,962 | ₩54,962 | -0.05% | 2만 |
|---|
| 2026.07.13 | ₩54,949 | ₩55,036 | ₩54,895 | ₩54,909 | -0.07% | 1.1만 |
|---|
| 2026.07.10 | ₩54,842 | ₩55,029 | ₩54,842 | ₩55,029 | +0.34% | 5.2천 |
|---|
| 2026.07.09 | ₩54,802 | ₩54,976 | ₩54,789 | ₩54,935 | +0.24% | 5.1천 |
|---|
| 2026.07.08 | ₩54,682 | ₩54,789 | ₩54,628 | ₩54,778 | +0.18% | 1.1만 |
|---|
| 2026.07.07 | ₩54,842 | ₩54,898 | ₩54,789 | ₩54,802 | -0.07% | 25.9만 |
|---|
| 2026.07.06 | ₩54,789 | ₩54,935 | ₩54,775 | ₩54,869 | +0.15% | 4.5만 |
|---|
| 2026.07.02 | ₩54,869 | ₩54,869 | ₩54,615 | ₩54,722 | -0.27% | 1.1만 |
|---|
| 2026.07.01 | ₩54,642 | ₩54,815 | ₩54,642 | ₩54,750 | +0.20% | 9.9천 |
|---|
| 2026.06.30 | ₩54,635 | ₩54,722 | ₩54,626 | ₩54,722 | +0.16% | 1.5만 |
|---|
| 2026.06.29 | ₩54,401 | ₩54,548 | ₩54,401 | ₩54,535 | +0.25% | 9.9천 |
|---|
| 2026.06.26 | ₩54,134 | ₩54,455 | ₩54,134 | ₩54,227 | +0.17% | 7.1만 |
|---|
| 2026.06.25 | ₩54,408 | ₩54,408 | ₩54,254 | ₩54,268 | -0.26% | 2.6만 |
|---|
| 2026.06.24 | ₩54,374 | ₩54,468 | ₩54,227 | ₩54,321 | -0.10% | 44.2만 |
|---|
| 2026.06.23 | ₩54,374 | ₩54,493 | ₩54,334 | ₩54,348 | -0.05% | 20.3만 |
|---|
| 2026.06.22 | ₩54,668 | ₩54,682 | ₩54,535 | ₩54,595 | -0.13% | 8.4만 |
|---|
| 2026.06.18 | ₩54,428 | ₩54,628 | ₩54,428 | ₩54,602 | +0.32% | 2.6만 |
|---|
| 2026.06.17 | ₩54,615 | ₩54,662 | ₩54,361 | ₩54,361 | -0.46% | 3.9만 |
|---|
| 2026.06.16 | ₩54,789 | ₩54,789 | ₩54,602 | ₩54,602 | -0.34% | 2.5천 |
|---|
| 2026.06.15 | ₩54,615 | ₩54,735 | ₩54,602 | ₩54,642 | +0.05% | 5.6천 |
|---|
| 2026.06.12 | ₩54,348 | ₩54,388 | ₩54,241 | ₩54,348 | 0.00% | 2.6만 |
|---|
| 2026.06.11 | ₩54,054 | ₩54,241 | ₩53,907 | ₩54,241 | +0.35% | 6.9천 |
|---|
| 2026.06.10 | ₩54,000 | ₩54,000 | ₩53,840 | ₩53,840 | -0.30% | 3.6천 |
|---|
| 2026.06.09 | ₩54,334 | ₩54,441 | ₩53,780 | ₩54,201 | -0.25% | 7.2만 |
|---|
| 2026.06.08 | ₩54,321 | ₩54,348 | ₩54,227 | ₩54,268 | -0.10% | 8.1만 |
|---|
| 2026.06.05 | ₩54,484 | ₩54,508 | ₩54,214 | ₩54,229 | -0.47% | 9.1천 |
|---|
| 2026.06.04 | ₩54,535 | ₩54,628 | ₩54,535 | ₩54,602 | +0.12% | 5.8만 |
|---|
| 2026.06.03 | ₩54,569 | ₩54,575 | ₩54,521 | ₩54,548 | -0.04% | 8.2천 |
|---|
| 2026.06.02 | ₩54,620 | ₩54,655 | ₩54,548 | ₩54,588 | -0.06% | 2.1만 |
|---|
| 2026.06.01 | ₩54,539 | ₩54,622 | ₩54,539 | ₩54,595 | +0.10% | 8.4천 |
|---|
| 2026.05.29 | ₩54,508 | ₩54,588 | ₩54,508 | ₩54,561 | +0.10% | 3만 |
|---|
| 2026.05.28 | ₩54,421 | ₩54,515 | ₩54,421 | ₩54,488 | +0.12% | 3만 |
|---|
| 2026.05.27 | ₩54,481 | ₩54,481 | ₩54,348 | ₩54,421 | -0.11% | 25.2만 |
|---|
| 2026.05.26 | ₩54,495 | ₩54,495 | ₩54,334 | ₩54,384 | -0.20% | 2.7만 |
|---|
| 2026.05.22 | ₩54,401 | ₩54,401 | ₩54,254 | ₩54,254 | -0.27% | 1.2만 |
|---|
| 2026.05.21 | ₩54,067 | ₩54,214 | ₩54,067 | ₩54,201 | +0.25% | 1.1만 |
|---|
| 2026.05.20 | ₩54,107 | ₩54,201 | ₩54,000 | ₩54,201 | +0.17% | 1.9만 |
|---|
| 2026.05.19 | ₩54,014 | ₩54,054 | ₩53,920 | ₩53,934 | -0.15% | 6.4천 |
|---|
| 2026.05.18 | ₩54,161 | ₩54,161 | ₩53,974 | ₩54,121 | -0.07% | 1.2만 |
|---|
| 2026.05.15 | ₩54,014 | ₩54,127 | ₩54,014 | ₩54,080 | +0.12% | 235.6만 |
|---|
| 2026.05.14 | ₩54,174 | ₩54,254 | ₩54,114 | ₩54,198 | +0.04% | 6.1만 |
|---|
| 2026.05.13 | ₩54,000 | ₩54,107 | ₩53,974 | ₩54,087 | +0.16% | 4.3만 |
|---|
| 2026.05.12 | ₩54,014 | ₩54,040 | ₩53,840 | ₩54,034 | +0.04% | 1.5만 |
|---|
| 2026.05.11 | ₩54,054 | ₩54,067 | ₩53,960 | ₩54,040 | -0.02% | 1.1만 |
|---|
| 2026.05.08 | ₩54,039 | ₩54,040 | ₩53,947 | ₩53,975 | -0.12% | 1.6만 |
|---|
| 2026.05.07 | ₩53,907 | ₩54,014 | ₩53,823 | ₩53,860 | -0.09% | 1.4만 |
|---|
| 2026.05.06 | ₩53,892 | ₩53,974 | ₩53,853 | ₩53,954 | +0.11% | 1.5만 |
|---|
| 2026.05.05 | ₩53,706 | ₩53,733 | ₩53,600 | ₩53,733 | +0.05% | 9천 |
|---|
| 2026.05.04 | ₩53,640 | ₩53,706 | ₩53,433 | ₩53,493 | -0.27% | 24.9만 |
|---|
| 2026.05.01 | ₩53,680 | ₩53,746 | ₩53,586 | ₩53,626 | -0.10% | 2만 |
|---|
| 2026.04.30 | ₩53,403 | ₩53,559 | ₩53,292 | ₩53,519 | +0.22% | 101.3만 |
|---|
| 2026.04.29 | ₩53,359 | ₩53,359 | ₩53,239 | ₩53,332 | -0.05% | 3만 |
|---|
| 2026.04.28 | ₩53,286 | ₩53,319 | ₩53,225 | ₩53,319 | +0.06% | 1.3만 |
|---|
| 2026.04.27 | ₩53,386 | ₩53,386 | ₩53,272 | ₩53,359 | -0.05% | 2.9만 |
|---|
| 2026.04.24 | ₩53,332 | ₩53,399 | ₩53,185 | ₩53,372 | +0.08% | 1.9만 |
|---|
| 2026.04.23 | ₩53,159 | ₩53,319 | ₩53,052 | ₩53,185 | +0.05% | 2.6만 |
|---|
| 2026.04.22 | ₩53,252 | ₩53,279 | ₩53,172 | ₩53,267 | +0.03% | 4만 |
|---|
| 2026.04.21 | ₩53,292 | ₩53,292 | ₩52,972 | ₩53,021 | -0.51% | 5.4만 |
|---|
| 2026.04.20 | ₩53,225 | ₩53,225 | ₩53,078 | ₩53,152 | -0.14% | 1.3만 |
|---|
| 2026.04.17 | ₩53,199 | ₩53,319 | ₩53,185 | ₩53,212 | +0.03% | 1.7만 |
|---|
| 2026.04.16 | ₩52,998 | ₩52,998 | ₩52,851 | ₩52,932 | -0.13% | 4.5만 |
|---|
| 2026.04.15 | ₩52,771 | ₩52,918 | ₩52,731 | ₩52,865 | +0.18% | 2.3만 |
|---|
| 2026.04.14 | ₩52,571 | ₩52,758 | ₩52,564 | ₩52,758 | +0.36% | 2.8만 |
|---|
| 2026.04.13 | ₩52,010 | ₩52,417 | ₩52,010 | ₩52,417 | +0.78% | 1.5만 |
|---|
| 2026.04.10 | ₩52,210 | ₩52,237 | ₩52,090 | ₩52,117 | -0.18% | 1.2만 |
|---|
| 2026.04.09 | ₩51,996 | ₩52,183 | ₩51,889 | ₩52,143 | +0.28% | 1.4만 |
|---|
| 2026.04.08 | ₩52,103 | ₩52,103 | ₩51,852 | ₩51,944 | -0.31% | 8.5만 |
|---|
| 2026.04.07 | ₩51,115 | ₩51,221 | ₩50,968 | ₩51,221 | +0.21% | 1.7만 |
|---|
| 2026.04.06 | ₩51,221 | ₩51,259 | ₩51,155 | ₩51,235 | +0.03% | 1.3만 |
|---|
| 2026.04.02 | ₩50,720 | ₩51,181 | ₩50,720 | ₩51,115 | +0.78% | 1.9만 |
|---|
| 2026.04.01 | ₩51,008 | ₩51,208 | ₩50,994 | ₩51,061 | +0.10% | 2.6만 |
|---|
| 2026.03.31 | ₩50,420 | ₩50,914 | ₩50,386 | ₩50,914 | +0.98% | 1.8만 |
|---|
| 2026.03.30 | ₩50,366 | ₩50,366 | ₩49,959 | ₩50,046 | -0.64% | 15.4만 |
|---|
| 2026.03.27 | ₩50,553 | ₩50,553 | ₩50,139 | ₩50,179 | -0.74% | 1.5만 |
|---|
| 2026.03.26 | ₩50,973 | ₩51,021 | ₩50,607 | ₩50,660 | -0.61% | 2.3만 |
|---|
| 2026.03.25 | ₩51,248 | ₩51,248 | ₩51,075 | ₩51,155 | -0.18% | 2.2만 |
|---|
| 2026.03.24 | ₩50,914 | ₩51,115 | ₩50,867 | ₩50,901 | -0.03% | 4만 |
|---|
| 2026.03.23 | ₩51,221 | ₩51,368 | ₩51,008 | ₩51,008 | -0.42% | 3만 |
|---|
| 2026.03.20 | ₩51,034 | ₩51,034 | ₩50,560 | ₩50,660 | -0.73% | 2.1만 |
|---|
| 2026.03.19 | ₩50,941 | ₩51,228 | ₩50,928 | ₩51,101 | +0.31% | 5.9만 |
|---|
| 2026.03.18 | ₩51,449 | ₩51,489 | ₩51,128 | ₩51,128 | -0.62% | 3.4만 |
|---|
| 2026.03.17 | ₩51,729 | ₩51,729 | ₩51,542 | ₩51,609 | -0.23% | 1.9만 |
|---|
| 2026.03.16 | ₩51,455 | ₩51,582 | ₩51,409 | ₩51,449 | -0.01% | 1.9만 |
|---|
| 2026.03.13 | ₩51,409 | ₩51,530 | ₩51,115 | ₩51,172 | -0.46% | 1.5만 |
|---|
| 2026.03.12 | ₩51,582 | ₩51,582 | ₩51,302 | ₩51,302 | -0.54% | 2.4만 |
|---|
| 2026.03.11 | ₩51,889 | ₩51,889 | ₩51,649 | ₩51,729 | -0.31% | 2.2만 |
|---|
| 2026.03.10 | ₩51,876 | ₩52,010 | ₩51,716 | ₩51,769 | -0.21% | 3.4만 |
|---|
| 2026.03.09 | ₩51,275 | ₩51,876 | ₩51,128 | ₩51,783 | +0.99% | 2.6만 |
|---|
| 2026.03.06 | ₩51,529 | ₩51,729 | ₩51,509 | ₩51,515 | -0.03% | 3.1만 |
|---|
| 2026.03.05 | ₩51,996 | ₩52,056 | ₩51,716 | ₩51,903 | -0.18% | 4만 |
|---|
| 2026.03.04 | ₩51,889 | ₩52,163 | ₩51,889 | ₩52,063 | +0.33% | 1.8만 |
|---|
| 2026.03.03 | ₩51,517 | ₩51,956 | ₩51,462 | ₩51,849 | +0.65% | 5만 |
|---|
| 2026.03.02 | ₩51,756 | ₩52,157 | ₩51,756 | ₩52,090 | +0.65% | 1.5만 |
|---|
| 2026.02.27 | ₩51,916 | ₩52,117 | ₩51,916 | ₩52,103 | +0.36% | 3.6만 |
|---|
| 2026.02.26 | ₩52,424 | ₩52,424 | ₩52,023 | ₩52,250 | -0.33% | 3.1만 |
|---|
| 2026.02.25 | ₩52,304 | ₩52,370 | ₩52,230 | ₩52,370 | +0.13% | 3.9만 |
|---|
| 2026.02.24 | ₩51,983 | ₩52,150 | ₩51,954 | ₩52,150 | +0.32% | 9.3만 |
|---|
| 2026.02.23 | ₩52,170 | ₩52,170 | ₩51,849 | ₩51,916 | -0.49% | 4.3만 |
|---|
| 2026.02.20 | ₩51,996 | ₩52,250 | ₩51,983 | ₩52,250 | +0.49% | 4만 |
|---|
| 2026.02.19 | ₩52,023 | ₩52,050 | ₩51,889 | ₩52,036 | +0.03% | 7.9만 |
|---|
| 2026.02.18 | ₩52,023 | ₩52,170 | ₩51,970 | ₩52,023 | 0.00% | 3.8만 |
|---|
| 2026.02.17 | ₩51,876 | ₩52,008 | ₩51,649 | ₩51,956 | +0.15% | 5.9만 |
|---|
| 2026.02.13 | ₩51,883 | ₩52,062 | ₩51,704 | ₩51,836 | -0.09% | 6.9만 |
|---|
| 2026.02.12 | ₩52,277 | ₩52,344 | ₩51,823 | ₩51,823 | -0.87% | 4.9만 |
|---|
| 2026.02.11 | ₩52,370 | ₩52,370 | ₩52,143 | ₩52,237 | -0.26% | 4.2만 |
|---|
| 2026.02.10 | ₩52,397 | ₩52,423 | ₩52,237 | ₩52,237 | -0.31% | 7.8만 |
|---|
| 2026.02.09 | ₩52,142 | ₩52,378 | ₩52,142 | ₩52,317 | +0.34% | 25.6만 |
|---|
| 2026.02.06 | ₩51,903 | ₩52,223 | ₩51,903 | ₩52,197 | +0.57% | 4만 |
|---|
| 2026.02.05 | ₩51,823 | ₩51,849 | ₩51,609 | ₩51,682 | -0.27% | 1.9만 |
|---|
| 2026.02.04 | ₩52,210 | ₩52,210 | ₩51,836 | ₩51,986 | -0.43% | 3.6만 |
|---|
| 2026.02.03 | ₩52,424 | ₩52,437 | ₩51,930 | ₩52,157 | -0.51% | 3만 |
|---|
| 2026.02.02 | ₩52,277 | ₩52,377 | ₩52,277 | ₩52,330 | +0.10% | 3.7만 |
|---|
| 2026.01.30 | ₩52,210 | ₩52,237 | ₩52,050 | ₩52,170 | -0.08% | 9.3만 |
|---|
| 2026.01.29 | ₩52,357 | ₩52,357 | ₩51,943 | ₩52,265 | -0.18% | 3.8만 |
|---|
| 2026.01.28 | ₩52,377 | ₩52,377 | ₩52,237 | ₩52,330 | -0.09% | 2.3만 |
|---|
| 2026.01.27 | ₩52,330 | ₩52,344 | ₩52,242 | ₩52,330 | 0.00% | 2.8만 |
|---|
| 2026.01.26 | ₩52,117 | ₩52,277 | ₩52,117 | ₩52,277 | +0.31% | 3.5만 |
|---|
| 2026.01.23 | ₩52,050 | ₩52,183 | ₩52,036 | ₩52,103 | +0.10% | 4.5만 |
|---|
| 2026.01.22 | ₩52,170 | ₩52,170 | ₩51,996 | ₩52,056 | -0.22% | 5.8만 |
|---|
| 2026.01.21 | ₩51,821 | ₩52,074 | ₩51,689 | ₩51,943 | +0.23% | 5.3만 |
|---|
| 2026.01.20 | ₩51,823 | ₩51,943 | ₩51,597 | ₩51,609 | -0.41% | 3.6만 |
|---|
| 2026.01.16 | ₩52,210 | ₩52,264 | ₩52,117 | ₩52,177 | -0.06% | 1.2만 |
|---|
| 2026.01.15 | ₩52,290 | ₩52,290 | ₩52,117 | ₩52,210 | -0.15% | 2.2만 |
|---|
| 2026.01.14 | ₩52,143 | ₩52,143 | ₩51,918 | ₩52,090 | -0.10% | 2.9만 |
|---|
| 2026.01.13 | ₩52,304 | ₩52,304 | ₩52,103 | ₩52,250 | -0.10% | 4.5만 |
|---|
| 2026.01.12 | ₩52,117 | ₩52,290 | ₩52,117 | ₩52,264 | +0.28% | 4.9만 |
|---|
| 2026.01.09 | ₩52,076 | ₩52,223 | ₩52,076 | ₩52,197 | +0.23% | 2.7만 |
|---|
| 2026.01.08 | ₩51,970 | ₩52,117 | ₩51,956 | ₩52,023 | +0.10% | 3.1만 |
|---|
| 2026.01.07 | ₩52,103 | ₩52,173 | ₩51,984 | ₩52,010 | -0.18% | 1.5만 |
|---|
| 2026.01.06 | ₩52,063 | ₩52,143 | ₩51,983 | ₩52,103 | +0.08% | 2만 |
|---|
| 2026.01.05 | ₩51,996 | ₩52,036 | ₩51,930 | ₩51,963 | -0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩51,996 | ₩51,996 | ₩51,743 | ₩51,836 | -0.31% | 1만 |
|---|
| 2025.12.31 | ₩52,022 | ₩52,022 | ₩51,756 | ₩51,756 | -0.51% | 1.6만 |
|---|
| 2025.12.30 | ₩51,930 | ₩52,010 | ₩51,889 | ₩51,920 | -0.02% | 2.3만 |
|---|
| 2025.12.29 | ₩51,970 | ₩51,996 | ₩51,863 | ₩51,967 | -0.01% | 1.2만 |
|---|
| 2025.12.26 | ₩51,996 | ₩52,090 | ₩51,968 | ₩52,027 | +0.06% | 2.8만 |
|---|
| 2025.12.24 | ₩51,983 | ₩52,103 | ₩51,951 | ₩52,023 | +0.08% | 48.7만 |
|---|
| 2025.12.23 | ₩51,849 | ₩51,996 | ₩51,796 | ₩51,983 | +0.26% | 90.9만 |
|---|
| 2025.12.22 | ₩51,849 | ₩51,889 | ₩51,743 | ₩51,827 | -0.04% | 2.2만 |
|---|
| 2025.12.19 | ₩51,475 | ₩51,702 | ₩51,475 | ₩51,622 | +0.29% | 42만 |
|---|
| 2025.12.18 | ₩51,462 | ₩51,522 | ₩51,368 | ₩51,475 | +0.03% | 2.5만 |
|---|
| 2025.12.17 | ₩51,449 | ₩51,509 | ₩51,168 | ₩51,168 | -0.55% | 2.6만 |
|---|
| 2025.12.16 | ₩51,435 | ₩51,509 | ₩51,355 | ₩51,502 | +0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩51,728 | ₩51,728 | ₩51,462 | ₩51,569 | -0.31% | 1.5만 |
|---|
| 2025.12.12 | ₩51,796 | ₩51,796 | ₩51,395 | ₩51,502 | -0.57% | 4.6만 |
|---|
| 2025.12.11 | ₩51,569 | ₩51,796 | ₩51,515 | ₩51,796 | +0.44% | 3.1만 |
|---|
| 2025.12.10 | ₩51,569 | ₩51,769 | ₩51,490 | ₩51,662 | +0.18% | 5.5만 |
|---|
| 2025.12.09 | ₩51,596 | ₩51,636 | ₩51,475 | ₩51,475 | -0.23% | 1.8만 |
|---|
| 2025.12.08 | ₩51,622 | ₩51,662 | ₩51,502 | ₩51,582 | -0.08% | 1.6만 |
|---|
| 2025.12.05 | ₩51,636 | ₩51,712 | ₩51,555 | ₩51,662 | +0.05% | 1.8만 |
|---|
| 2025.12.04 | ₩51,555 | ₩51,609 | ₩51,462 | ₩51,596 | +0.08% | 4.5만 |
|---|
| 2025.12.03 | ₩51,395 | ₩51,596 | ₩51,395 | ₩51,596 | +0.39% | 4.4만 |
|---|
| 2025.12.02 | ₩51,434 | ₩51,519 | ₩51,383 | ₩51,489 | +0.11% | 2.3만 |
|---|
| 2025.12.01 | ₩51,368 | ₩51,489 | ₩51,355 | ₩51,422 | +0.10% | 10.6만 |
|---|
| 2025.11.28 | ₩51,422 | ₩51,515 | ₩51,388 | ₩51,515 | +0.18% | 9.7천 |
|---|
| 2025.11.26 | ₩51,316 | ₩51,435 | ₩51,288 | ₩51,382 | +0.13% | 6만 |
|---|
| 2025.11.25 | ₩50,887 | ₩51,227 | ₩50,794 | ₩51,175 | +0.56% | 4만 |
|---|
| 2025.11.24 | ₩50,714 | ₩50,981 | ₩50,714 | ₩50,968 | +0.50% | 1.3만 |
|---|
| 2025.11.21 | ₩50,393 | ₩50,714 | ₩50,232 | ₩50,567 | +0.34% | 6만 |
|---|
| 2025.11.20 | ₩51,061 | ₩51,099 | ₩50,242 | ₩50,286 | -1.52% | 3.9만 |
|---|
| 2025.11.19 | ₩50,594 | ₩50,821 | ₩50,500 | ₩50,674 | +0.16% | 2.6만 |
|---|
| 2025.11.18 | ₩50,634 | ₩50,700 | ₩50,340 | ₩50,580 | -0.11% | 3.5만 |
|---|
| 2025.11.17 | ₩50,821 | ₩51,008 | ₩50,620 | ₩50,700 | -0.24% | 2.4만 |
|---|
| 2025.11.14 | ₩50,687 | ₩51,076 | ₩50,687 | ₩50,941 | +0.50% | 2.5만 |
|---|
| 2025.11.13 | ₩51,221 | ₩51,235 | ₩50,954 | ₩51,008 | -0.42% | 4.4만 |
|---|
| 2025.11.12 | ₩51,368 | ₩51,409 | ₩51,288 | ₩51,368 | 0.00% | 3.2만 |
|---|
| 2025.11.11 | ₩51,275 | ₩51,366 | ₩51,189 | ₩51,355 | +0.16% | 2.4만 |
|---|
| 2025.11.10 | ₩51,262 | ₩51,368 | ₩51,125 | ₩51,324 | +0.12% | 2.6만 |
|---|
| 2025.11.07 | ₩50,861 | ₩51,008 | ₩50,607 | ₩51,008 | +0.29% | 3.5만 |
|---|
| 2025.11.06 | ₩51,168 | ₩51,168 | ₩50,861 | ₩50,994 | -0.34% | 6.5만 |
|---|
| 2025.11.05 | ₩51,008 | ₩51,275 | ₩51,008 | ₩51,195 | +0.37% | 327만 |
|---|
| 2025.11.04 | ₩51,048 | ₩51,221 | ₩51,034 | ₩51,034 | -0.03% | 4.9만 |
|---|
| 2025.11.03 | ₩51,355 | ₩51,382 | ₩51,224 | ₩51,355 | 0.00% | 5.9만 |
|---|
| 2025.10.31 | ₩51,382 | ₩51,395 | ₩51,189 | ₩51,284 | -0.19% | 1.6만 |
|---|
| 2025.10.30 | ₩51,395 | ₩51,437 | ₩51,242 | ₩51,242 | -0.30% | 8.3천 |
|---|
| 2025.10.29 | ₩51,515 | ₩51,594 | ₩51,382 | ₩51,433 | -0.16% | 1.2만 |
|---|
| 2025.10.28 | ₩51,569 | ₩51,569 | ₩51,449 | ₩51,529 | -0.08% | 2.2만 |
|---|
| 2025.10.27 | ₩51,475 | ₩51,515 | ₩51,409 | ₩51,507 | +0.06% | 1.7만 |
|---|
| 2025.10.24 | ₩51,275 | ₩51,315 | ₩51,223 | ₩51,302 | +0.05% | 1.6만 |
|---|
| 2025.10.23 | ₩50,954 | ₩51,155 | ₩50,934 | ₩51,141 | +0.37% | 2만 |
|---|
| 2025.10.22 | ₩51,115 | ₩51,115 | ₩50,781 | ₩50,902 | -0.42% | 4.9만 |
|---|
| 2025.10.21 | ₩51,075 | ₩51,151 | ₩51,008 | ₩51,101 | +0.05% | 4.9만 |
|---|
| 2025.10.20 | ₩50,928 | ₩51,101 | ₩50,928 | ₩51,101 | +0.34% | 2.2만 |
|---|
| 2025.10.17 | ₩50,567 | ₩50,807 | ₩50,473 | ₩50,767 | +0.40% | 5만 |
|---|
| 2025.10.16 | ₩50,847 | ₩50,875 | ₩50,447 | ₩50,594 | -0.50% | 6.9만 |
|---|
| 2025.10.15 | ₩50,861 | ₩50,948 | ₩50,560 | ₩50,767 | -0.18% | 5만 |
|---|
| 2025.10.14 | ₩50,306 | ₩50,787 | ₩50,306 | ₩50,687 | +0.76% | 3만 |
|---|
| 2025.10.13 | ₩50,647 | ₩50,754 | ₩50,620 | ₩50,691 | +0.09% | 3.9만 |
|---|
| 2025.10.10 | ₩51,075 | ₩51,075 | ₩50,260 | ₩50,313 | -1.49% | 10.2만 |
|---|