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 | ₩56,890 | ₩56,890 | ₩56,730 | ₩56,850 | -0.07% | 4.6만 |
| 2026.10.08 | ₩56,710 | ₩56,757 | ₩56,583 | ₩56,650 | -0.11% | 1.3만 |
| 2026.10.07 | ₩56,717 | ₩56,824 | ₩56,583 | ₩56,797 | +0.14% | 7.4만 |
| 2026.10.06 | ₩56,944 | ₩56,944 | ₩56,784 | ₩56,824 | -0.21% | 7.4만 |
| 2026.10.05 | ₩56,503 | ₩56,690 | ₩56,503 | ₩56,637 | +0.24% | 3.2만 |
| 2026.10.02 | ₩56,583 | ₩56,597 | ₩56,357 | ₩56,490 | -0.17% | 4.8만 |
| 2026.10.01 | ₩56,130 | ₩56,330 | ₩56,036 | ₩56,263 | +0.24% | 32.8만 |
| 2026.09.30 | ₩56,377 | ₩56,477 | ₩56,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,223 |
| -0.27% |
| 6.5만 |
| 2026.09.29 | ₩56,423 | ₩56,423 | ₩56,156 | ₩56,276 | -0.26% | 7만 |
|---|
| 2026.09.28 | ₩56,397 | ₩56,410 | ₩56,220 | ₩56,303 | -0.17% | 5.8만 |
|---|
| 2026.09.25 | ₩56,410 | ₩56,543 | ₩56,343 | ₩56,483 | +0.13% | 5.6만 |
|---|
| 2026.09.24 | ₩56,276 | ₩56,421 | ₩56,183 | ₩56,370 | +0.17% | 28.8만 |
|---|
| 2026.09.23 | ₩56,450 | ₩56,517 | ₩56,196 | ₩56,196 | -0.45% | 62.9만 |
|---|
| 2026.09.22 | ₩56,610 | ₩56,610 | ₩56,450 | ₩56,543 | -0.12% | 28.6만 |
|---|
| 2026.09.21 | ₩56,383 | ₩56,570 | ₩56,275 | ₩56,490 | +0.19% | 22만 |
|---|
| 2026.09.18 | ₩56,210 | ₩56,210 | ₩56,063 | ₩56,170 | -0.07% | 25.4만 |
|---|
| 2026.09.17 | ₩56,036 | ₩56,183 | ₩56,036 | ₩56,063 | +0.05% | 3.6만 |
|---|
| 2026.09.16 | ₩56,103 | ₩56,116 | ₩55,969 | ₩56,023 | -0.14% | 2.4만 |
|---|
| 2026.09.15 | ₩56,116 | ₩56,116 | ₩55,953 | ₩56,009 | -0.19% | 1.7만 |
|---|
| 2026.09.14 | ₩56,143 | ₩56,143 | ₩55,969 | ₩56,063 | -0.14% | 4.1만 |
|---|
| 2026.09.11 | ₩56,090 | ₩56,090 | ₩55,969 | ₩56,023 | -0.12% | 4.8만 |
|---|
| 2026.09.10 | ₩55,956 | ₩55,963 | ₩55,823 | ₩55,916 | -0.07% | 1.8만 |
|---|
| 2026.09.09 | ₩56,050 | ₩56,050 | ₩55,903 | ₩55,956 | -0.17% | 2.2천 |
|---|
| 2026.09.08 | ₩55,929 | ₩56,023 | ₩55,929 | ₩55,929 | 0.00% | 1.8만 |
|---|
| 2026.09.04 | ₩56,090 | ₩56,090 | ₩55,929 | ₩56,003 | -0.15% | 1.8천 |
|---|
| 2026.09.03 | ₩56,009 | ₩56,009 | ₩55,903 | ₩55,963 | -0.08% | 1.1만 |
|---|
| 2026.09.02 | ₩55,769 | ₩55,903 | ₩55,769 | ₩55,883 | +0.20% | 6.1천 |
|---|
| 2026.09.01 | ₩55,756 | ₩55,863 | ₩55,729 | ₩55,796 | +0.07% | 2만 |
|---|
| 2026.08.31 | ₩55,809 | ₩55,876 | ₩55,809 | ₩55,849 | +0.07% | 1.6만 |
|---|
| 2026.08.28 | ₩55,823 | ₩55,929 | ₩55,823 | ₩55,876 | +0.10% | 5천 |
|---|
| 2026.08.27 | ₩55,756 | ₩55,903 | ₩55,756 | ₩55,856 | +0.18% | 2.9만 |
|---|
| 2026.08.26 | ₩55,823 | ₩55,823 | ₩55,742 | ₩55,742 | -0.14% | 1.1만 |
|---|
| 2026.08.25 | ₩55,689 | ₩55,821 | ₩55,689 | ₩55,708 | +0.03% | 1.6만 |
|---|
| 2026.08.24 | ₩55,690 | ₩55,756 | ₩55,662 | ₩55,676 | -0.03% | 1.1만 |
|---|
| 2026.08.21 | ₩55,768 | ₩55,768 | ₩55,649 | ₩55,689 | -0.14% | 2.2만 |
|---|
| 2026.08.20 | ₩55,709 | ₩55,709 | ₩55,596 | ₩55,596 | -0.20% | 6.1천 |
|---|
| 2026.08.19 | ₩55,676 | ₩55,783 | ₩55,662 | ₩55,662 | -0.02% | 8.3천 |
|---|
| 2026.08.18 | ₩55,636 | ₩55,669 | ₩55,622 | ₩55,622 | -0.02% | 7.7천 |
|---|
| 2026.08.17 | ₩55,809 | ₩55,809 | ₩55,676 | ₩55,722 | -0.16% | 8.1천 |
|---|
| 2026.08.14 | ₩55,756 | ₩55,756 | ₩55,677 | ₩55,702 | -0.10% | 6.2천 |
|---|
| 2026.08.13 | ₩55,876 | ₩55,876 | ₩55,662 | ₩55,702 | -0.31% | 5.1천 |
|---|
| 2026.08.12 | ₩55,742 | ₩55,742 | ₩55,609 | ₩55,681 | -0.11% | 3.2천 |
|---|
| 2026.08.11 | ₩55,593 | ₩55,629 | ₩55,556 | ₩55,602 | +0.02% | 8천 |
|---|
| 2026.08.10 | ₩55,629 | ₩55,702 | ₩55,582 | ₩55,622 | -0.01% | 1만 |
|---|
| 2026.08.07 | ₩55,542 | ₩55,582 | ₩55,529 | ₩55,582 | +0.07% | 1.3만 |
|---|
| 2026.08.06 | ₩55,518 | ₩55,529 | ₩55,476 | ₩55,478 | -0.07% | 1.2만 |
|---|
| 2026.08.05 | ₩55,489 | ₩55,556 | ₩55,464 | ₩55,489 | 0.00% | 2만 |
|---|
| 2026.08.04 | ₩55,429 | ₩55,522 | ₩55,429 | ₩55,522 | +0.17% | 21.2만 |
|---|
| 2026.08.03 | ₩55,249 | ₩55,369 | ₩55,182 | ₩55,315 | +0.12% | 1.3만 |
|---|
| 2026.07.31 | ₩55,048 | ₩55,131 | ₩54,795 | ₩55,131 | +0.15% | 1.1만 |
|---|
| 2026.07.30 | ₩54,741 | ₩54,922 | ₩54,741 | ₩54,922 | +0.33% | 3.6천 |
|---|
| 2026.07.29 | ₩54,902 | ₩54,902 | ₩54,488 | ₩54,488 | -0.75% | 1.3만 |
|---|
| 2026.07.28 | ₩54,902 | ₩54,902 | ₩54,728 | ₩54,835 | -0.12% | 6.2천 |
|---|
| 2026.07.27 | ₩54,902 | ₩54,915 | ₩54,675 | ₩54,755 | -0.27% | 1.4만 |
|---|
| 2026.07.24 | ₩54,808 | ₩54,878 | ₩54,728 | ₩54,728 | -0.15% | 2.2천 |
|---|
| 2026.07.23 | ₩54,781 | ₩54,795 | ₩54,580 | ₩54,687 | -0.17% | 4.4천 |
|---|
| 2026.07.22 | ₩54,995 | ₩54,995 | ₩54,915 | ₩54,928 | -0.12% | 1.7만 |
|---|
| 2026.07.21 | ₩54,982 | ₩54,982 | ₩54,835 | ₩54,942 | -0.07% | 11.2만 |
|---|
| 2026.07.20 | ₩54,968 | ₩54,968 | ₩54,803 | ₩54,803 | -0.30% | 3천 |
|---|
| 2026.07.17 | ₩54,688 | ₩54,888 | ₩54,688 | ₩54,768 | +0.15% | 8.7천 |
|---|
| 2026.07.16 | ₩54,968 | ₩55,022 | ₩54,888 | ₩54,955 | -0.02% | 1.7만 |
|---|
| 2026.07.15 | ₩54,968 | ₩55,048 | ₩54,915 | ₩55,022 | +0.10% | 1.5만 |
|---|
| 2026.07.14 | ₩54,942 | ₩55,008 | ₩54,915 | ₩54,915 | -0.05% | 2만 |
|---|
| 2026.07.13 | ₩54,902 | ₩54,988 | ₩54,848 | ₩54,862 | -0.07% | 1.1만 |
|---|
| 2026.07.10 | ₩54,795 | ₩54,982 | ₩54,795 | ₩54,982 | +0.34% | 5.2천 |
|---|
| 2026.07.09 | ₩54,755 | ₩54,928 | ₩54,741 | ₩54,888 | +0.24% | 5.1천 |
|---|
| 2026.07.08 | ₩54,635 | ₩54,741 | ₩54,581 | ₩54,731 | +0.18% | 1.1만 |
|---|
| 2026.07.07 | ₩54,795 | ₩54,851 | ₩54,741 | ₩54,755 | -0.07% | 25.9만 |
|---|
| 2026.07.06 | ₩54,741 | ₩54,888 | ₩54,728 | ₩54,821 | +0.15% | 4.5만 |
|---|
| 2026.07.02 | ₩54,821 | ₩54,821 | ₩54,568 | ₩54,675 | -0.27% | 1.1만 |
|---|
| 2026.07.01 | ₩54,595 | ₩54,768 | ₩54,595 | ₩54,703 | +0.20% | 9.9천 |
|---|
| 2026.06.30 | ₩54,588 | ₩54,675 | ₩54,579 | ₩54,675 | +0.16% | 1.5만 |
|---|
| 2026.06.29 | ₩54,354 | ₩54,501 | ₩54,354 | ₩54,488 | +0.25% | 9.9천 |
|---|
| 2026.06.26 | ₩54,087 | ₩54,408 | ₩54,087 | ₩54,181 | +0.17% | 7.1만 |
|---|
| 2026.06.25 | ₩54,361 | ₩54,361 | ₩54,207 | ₩54,221 | -0.26% | 2.6만 |
|---|
| 2026.06.24 | ₩54,328 | ₩54,421 | ₩54,181 | ₩54,274 | -0.10% | 44.2만 |
|---|
| 2026.06.23 | ₩54,328 | ₩54,446 | ₩54,288 | ₩54,301 | -0.05% | 20.3만 |
|---|
| 2026.06.22 | ₩54,621 | ₩54,635 | ₩54,488 | ₩54,548 | -0.13% | 8.4만 |
|---|
| 2026.06.18 | ₩54,381 | ₩54,581 | ₩54,381 | ₩54,555 | +0.32% | 2.6만 |
|---|
| 2026.06.17 | ₩54,568 | ₩54,615 | ₩54,314 | ₩54,314 | -0.46% | 3.9만 |
|---|
| 2026.06.16 | ₩54,741 | ₩54,741 | ₩54,555 | ₩54,555 | -0.34% | 2.5천 |
|---|
| 2026.06.15 | ₩54,568 | ₩54,688 | ₩54,555 | ₩54,595 | +0.05% | 5.6천 |
|---|
| 2026.06.12 | ₩54,301 | ₩54,341 | ₩54,194 | ₩54,301 | 0.00% | 2.6만 |
|---|
| 2026.06.11 | ₩54,007 | ₩54,194 | ₩53,860 | ₩54,194 | +0.35% | 6.9천 |
|---|
| 2026.06.10 | ₩53,954 | ₩53,954 | ₩53,794 | ₩53,794 | -0.30% | 3.6천 |
|---|
| 2026.06.09 | ₩54,288 | ₩54,394 | ₩53,734 | ₩54,154 | -0.25% | 7.2만 |
|---|
| 2026.06.08 | ₩54,274 | ₩54,301 | ₩54,181 | ₩54,221 | -0.10% | 8.1만 |
|---|
| 2026.06.05 | ₩54,437 | ₩54,461 | ₩54,167 | ₩54,182 | -0.47% | 9.1천 |
|---|
| 2026.06.04 | ₩54,488 | ₩54,581 | ₩54,488 | ₩54,555 | +0.12% | 5.8만 |
|---|
| 2026.06.03 | ₩54,522 | ₩54,528 | ₩54,474 | ₩54,501 | -0.04% | 8.2천 |
|---|
| 2026.06.02 | ₩54,573 | ₩54,608 | ₩54,501 | ₩54,541 | -0.06% | 2.1만 |
|---|
| 2026.06.01 | ₩54,492 | ₩54,575 | ₩54,492 | ₩54,548 | +0.10% | 8.4천 |
|---|
| 2026.05.29 | ₩54,461 | ₩54,541 | ₩54,461 | ₩54,514 | +0.10% | 3만 |
|---|
| 2026.05.28 | ₩54,374 | ₩54,468 | ₩54,374 | ₩54,441 | +0.12% | 3만 |
|---|
| 2026.05.27 | ₩54,434 | ₩54,434 | ₩54,301 | ₩54,374 | -0.11% | 25.2만 |
|---|
| 2026.05.26 | ₩54,448 | ₩54,448 | ₩54,288 | ₩54,337 | -0.20% | 2.7만 |
|---|
| 2026.05.22 | ₩54,354 | ₩54,354 | ₩54,207 | ₩54,207 | -0.27% | 1.2만 |
|---|
| 2026.05.21 | ₩54,021 | ₩54,167 | ₩54,021 | ₩54,154 | +0.25% | 1.1만 |
|---|
| 2026.05.20 | ₩54,061 | ₩54,154 | ₩53,954 | ₩54,154 | +0.17% | 1.9만 |
|---|
| 2026.05.19 | ₩53,967 | ₩54,007 | ₩53,874 | ₩53,887 | -0.15% | 6.4천 |
|---|
| 2026.05.18 | ₩54,114 | ₩54,114 | ₩53,927 | ₩54,074 | -0.07% | 1.2만 |
|---|
| 2026.05.15 | ₩53,967 | ₩54,081 | ₩53,967 | ₩54,034 | +0.12% | 235.6만 |
|---|
| 2026.05.14 | ₩54,127 | ₩54,207 | ₩54,067 | ₩54,151 | +0.04% | 6.1만 |
|---|
| 2026.05.13 | ₩53,954 | ₩54,061 | ₩53,927 | ₩54,041 | +0.16% | 4.3만 |
|---|
| 2026.05.12 | ₩53,967 | ₩53,994 | ₩53,794 | ₩53,987 | +0.04% | 1.5만 |
|---|
| 2026.05.11 | ₩54,007 | ₩54,021 | ₩53,914 | ₩53,994 | -0.02% | 1.1만 |
|---|
| 2026.05.08 | ₩53,993 | ₩53,994 | ₩53,900 | ₩53,928 | -0.12% | 1.6만 |
|---|
| 2026.05.07 | ₩53,860 | ₩53,967 | ₩53,776 | ₩53,814 | -0.09% | 1.4만 |
|---|
| 2026.05.06 | ₩53,846 | ₩53,927 | ₩53,807 | ₩53,907 | +0.11% | 1.5만 |
|---|
| 2026.05.05 | ₩53,660 | ₩53,687 | ₩53,553 | ₩53,687 | +0.05% | 9천 |
|---|
| 2026.05.04 | ₩53,593 | ₩53,660 | ₩53,387 | ₩53,447 | -0.27% | 24.9만 |
|---|
| 2026.05.01 | ₩53,633 | ₩53,700 | ₩53,540 | ₩53,580 | -0.10% | 2만 |
|---|
| 2026.04.30 | ₩53,357 | ₩53,513 | ₩53,246 | ₩53,473 | +0.22% | 101.3만 |
|---|
| 2026.04.29 | ₩53,313 | ₩53,313 | ₩53,193 | ₩53,286 | -0.05% | 3만 |
|---|
| 2026.04.28 | ₩53,240 | ₩53,273 | ₩53,180 | ₩53,273 | +0.06% | 1.3만 |
|---|
| 2026.04.27 | ₩53,340 | ₩53,340 | ₩53,226 | ₩53,313 | -0.05% | 2.9만 |
|---|
| 2026.04.24 | ₩53,286 | ₩53,353 | ₩53,140 | ₩53,326 | +0.08% | 1.9만 |
|---|
| 2026.04.23 | ₩53,113 | ₩53,273 | ₩53,006 | ₩53,140 | +0.05% | 2.6만 |
|---|
| 2026.04.22 | ₩53,206 | ₩53,233 | ₩53,126 | ₩53,221 | +0.03% | 4만 |
|---|
| 2026.04.21 | ₩53,246 | ₩53,246 | ₩52,926 | ₩52,975 | -0.51% | 5.4만 |
|---|
| 2026.04.20 | ₩53,180 | ₩53,180 | ₩53,033 | ₩53,106 | -0.14% | 1.3만 |
|---|
| 2026.04.17 | ₩53,153 | ₩53,273 | ₩53,140 | ₩53,166 | +0.03% | 1.7만 |
|---|
| 2026.04.16 | ₩52,953 | ₩52,953 | ₩52,806 | ₩52,886 | -0.13% | 4.5만 |
|---|
| 2026.04.15 | ₩52,726 | ₩52,873 | ₩52,686 | ₩52,819 | +0.18% | 2.3만 |
|---|
| 2026.04.14 | ₩52,526 | ₩52,712 | ₩52,519 | ₩52,712 | +0.36% | 2.8만 |
|---|
| 2026.04.13 | ₩51,965 | ₩52,372 | ₩51,965 | ₩52,372 | +0.78% | 1.5만 |
|---|
| 2026.04.10 | ₩52,165 | ₩52,192 | ₩52,045 | ₩52,072 | -0.18% | 1.2만 |
|---|
| 2026.04.09 | ₩51,952 | ₩52,138 | ₩51,845 | ₩52,098 | +0.28% | 1.4만 |
|---|
| 2026.04.08 | ₩52,058 | ₩52,058 | ₩51,807 | ₩51,900 | -0.31% | 8.5만 |
|---|
| 2026.04.07 | ₩51,071 | ₩51,177 | ₩50,924 | ₩51,177 | +0.21% | 1.7만 |
|---|
| 2026.04.06 | ₩51,177 | ₩51,215 | ₩51,111 | ₩51,191 | +0.03% | 1.3만 |
|---|
| 2026.04.02 | ₩50,677 | ₩51,137 | ₩50,677 | ₩51,071 | +0.78% | 1.9만 |
|---|
| 2026.04.01 | ₩50,964 | ₩51,164 | ₩50,950 | ₩51,017 | +0.10% | 2.6만 |
|---|
| 2026.03.31 | ₩50,376 | ₩50,870 | ₩50,343 | ₩50,870 | +0.98% | 1.8만 |
|---|
| 2026.03.30 | ₩50,323 | ₩50,323 | ₩49,916 | ₩50,003 | -0.64% | 15.4만 |
|---|
| 2026.03.27 | ₩50,510 | ₩50,510 | ₩50,096 | ₩50,136 | -0.74% | 1.5만 |
|---|
| 2026.03.26 | ₩50,929 | ₩50,977 | ₩50,563 | ₩50,617 | -0.61% | 2.3만 |
|---|
| 2026.03.25 | ₩51,204 | ₩51,204 | ₩51,031 | ₩51,111 | -0.18% | 2.2만 |
|---|
| 2026.03.24 | ₩50,870 | ₩51,071 | ₩50,824 | ₩50,857 | -0.03% | 4만 |
|---|
| 2026.03.23 | ₩51,177 | ₩51,324 | ₩50,964 | ₩50,964 | -0.42% | 3만 |
|---|
| 2026.03.20 | ₩50,991 | ₩50,991 | ₩50,517 | ₩50,617 | -0.73% | 2.1만 |
|---|
| 2026.03.19 | ₩50,897 | ₩51,184 | ₩50,884 | ₩51,057 | +0.31% | 5.9만 |
|---|
| 2026.03.18 | ₩51,404 | ₩51,444 | ₩51,084 | ₩51,084 | -0.62% | 3.4만 |
|---|
| 2026.03.17 | ₩51,685 | ₩51,685 | ₩51,498 | ₩51,564 | -0.23% | 1.9만 |
|---|
| 2026.03.16 | ₩51,411 | ₩51,538 | ₩51,364 | ₩51,404 | -0.01% | 1.9만 |
|---|
| 2026.03.13 | ₩51,364 | ₩51,486 | ₩51,071 | ₩51,128 | -0.46% | 1.5만 |
|---|
| 2026.03.12 | ₩51,538 | ₩51,538 | ₩51,257 | ₩51,257 | -0.54% | 2.4만 |
|---|
| 2026.03.11 | ₩51,845 | ₩51,845 | ₩51,605 | ₩51,685 | -0.31% | 2.2만 |
|---|
| 2026.03.10 | ₩51,831 | ₩51,965 | ₩51,671 | ₩51,725 | -0.21% | 3.4만 |
|---|
| 2026.03.09 | ₩51,231 | ₩51,831 | ₩51,084 | ₩51,738 | +0.99% | 2.6만 |
|---|
| 2026.03.06 | ₩51,484 | ₩51,685 | ₩51,464 | ₩51,471 | -0.03% | 3.1만 |
|---|
| 2026.03.05 | ₩51,952 | ₩52,012 | ₩51,671 | ₩51,858 | -0.18% | 4만 |
|---|
| 2026.03.04 | ₩51,845 | ₩52,118 | ₩51,845 | ₩52,018 | +0.33% | 1.8만 |
|---|
| 2026.03.03 | ₩51,472 | ₩51,912 | ₩51,418 | ₩51,805 | +0.65% | 5만 |
|---|
| 2026.03.02 | ₩51,711 | ₩52,112 | ₩51,711 | ₩52,045 | +0.65% | 1.5만 |
|---|
| 2026.02.27 | ₩51,871 | ₩52,072 | ₩51,871 | ₩52,058 | +0.36% | 3.6만 |
|---|
| 2026.02.26 | ₩52,379 | ₩52,379 | ₩51,978 | ₩52,205 | -0.33% | 3.1만 |
|---|
| 2026.02.25 | ₩52,259 | ₩52,325 | ₩52,185 | ₩52,325 | +0.13% | 3.9만 |
|---|
| 2026.02.24 | ₩51,938 | ₩52,105 | ₩51,909 | ₩52,105 | +0.32% | 9.3만 |
|---|
| 2026.02.23 | ₩52,125 | ₩52,125 | ₩51,805 | ₩51,871 | -0.49% | 4.3만 |
|---|
| 2026.02.20 | ₩51,952 | ₩52,205 | ₩51,938 | ₩52,205 | +0.49% | 4만 |
|---|
| 2026.02.19 | ₩51,978 | ₩52,005 | ₩51,845 | ₩51,992 | +0.03% | 7.9만 |
|---|
| 2026.02.18 | ₩51,978 | ₩52,125 | ₩51,925 | ₩51,978 | 0.00% | 3.8만 |
|---|
| 2026.02.17 | ₩51,831 | ₩51,964 | ₩51,605 | ₩51,912 | +0.15% | 5.9만 |
|---|
| 2026.02.13 | ₩51,838 | ₩52,017 | ₩51,659 | ₩51,791 | -0.09% | 6.9만 |
|---|
| 2026.02.12 | ₩52,232 | ₩52,299 | ₩51,778 | ₩51,778 | -0.87% | 4.9만 |
|---|
| 2026.02.11 | ₩52,325 | ₩52,325 | ₩52,098 | ₩52,192 | -0.26% | 4.2만 |
|---|
| 2026.02.10 | ₩52,352 | ₩52,377 | ₩52,192 | ₩52,192 | -0.31% | 7.8만 |
|---|
| 2026.02.09 | ₩52,097 | ₩52,333 | ₩52,097 | ₩52,272 | +0.34% | 25.6만 |
|---|
| 2026.02.06 | ₩51,858 | ₩52,179 | ₩51,858 | ₩52,152 | +0.57% | 4만 |
|---|
| 2026.02.05 | ₩51,778 | ₩51,805 | ₩51,564 | ₩51,638 | -0.27% | 1.9만 |
|---|
| 2026.02.04 | ₩52,165 | ₩52,165 | ₩51,791 | ₩51,941 | -0.43% | 3.6만 |
|---|
| 2026.02.03 | ₩52,379 | ₩52,392 | ₩51,885 | ₩52,112 | -0.51% | 3만 |
|---|
| 2026.02.02 | ₩52,232 | ₩52,332 | ₩52,232 | ₩52,285 | +0.10% | 3.7만 |
|---|
| 2026.01.30 | ₩52,165 | ₩52,192 | ₩52,005 | ₩52,125 | -0.08% | 9.3만 |
|---|
| 2026.01.29 | ₩52,312 | ₩52,312 | ₩51,898 | ₩52,220 | -0.18% | 3.8만 |
|---|
| 2026.01.28 | ₩52,332 | ₩52,332 | ₩52,192 | ₩52,285 | -0.09% | 2.3만 |
|---|
| 2026.01.27 | ₩52,285 | ₩52,299 | ₩52,197 | ₩52,285 | 0.00% | 2.8만 |
|---|
| 2026.01.26 | ₩52,072 | ₩52,232 | ₩52,072 | ₩52,232 | +0.31% | 3.5만 |
|---|
| 2026.01.23 | ₩52,005 | ₩52,138 | ₩51,992 | ₩52,058 | +0.10% | 4.5만 |
|---|
| 2026.01.22 | ₩52,125 | ₩52,125 | ₩51,952 | ₩52,012 | -0.22% | 5.8만 |
|---|
| 2026.01.21 | ₩51,777 | ₩52,029 | ₩51,645 | ₩51,898 | +0.23% | 5.3만 |
|---|
| 2026.01.20 | ₩51,778 | ₩51,898 | ₩51,552 | ₩51,564 | -0.41% | 3.6만 |
|---|
| 2026.01.16 | ₩52,165 | ₩52,219 | ₩52,072 | ₩52,132 | -0.06% | 1.2만 |
|---|
| 2026.01.15 | ₩52,245 | ₩52,245 | ₩52,072 | ₩52,165 | -0.15% | 2.2만 |
|---|
| 2026.01.14 | ₩52,098 | ₩52,098 | ₩51,873 | ₩52,045 | -0.10% | 2.9만 |
|---|
| 2026.01.13 | ₩52,259 | ₩52,259 | ₩52,058 | ₩52,205 | -0.10% | 4.5만 |
|---|
| 2026.01.12 | ₩52,072 | ₩52,245 | ₩52,072 | ₩52,219 | +0.28% | 4.9만 |
|---|
| 2026.01.09 | ₩52,032 | ₩52,179 | ₩52,032 | ₩52,152 | +0.23% | 2.7만 |
|---|
| 2026.01.08 | ₩51,925 | ₩52,072 | ₩51,912 | ₩51,978 | +0.10% | 3.1만 |
|---|
| 2026.01.07 | ₩52,058 | ₩52,128 | ₩51,940 | ₩51,965 | -0.18% | 1.5만 |
|---|
| 2026.01.06 | ₩52,018 | ₩52,098 | ₩51,938 | ₩52,058 | +0.08% | 2만 |
|---|
| 2026.01.05 | ₩51,952 | ₩51,992 | ₩51,885 | ₩51,918 | -0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩51,952 | ₩51,952 | ₩51,698 | ₩51,791 | -0.31% | 1만 |
|---|
| 2025.12.31 | ₩51,977 | ₩51,977 | ₩51,711 | ₩51,711 | -0.51% | 1.6만 |
|---|
| 2025.12.30 | ₩51,885 | ₩51,965 | ₩51,845 | ₩51,875 | -0.02% | 2.3만 |
|---|
| 2025.12.29 | ₩51,925 | ₩51,952 | ₩51,818 | ₩51,922 | -0.01% | 1.2만 |
|---|
| 2025.12.26 | ₩51,952 | ₩52,045 | ₩51,924 | ₩51,982 | +0.06% | 2.8만 |
|---|
| 2025.12.24 | ₩51,938 | ₩52,058 | ₩51,906 | ₩51,978 | +0.08% | 48.7만 |
|---|
| 2025.12.23 | ₩51,805 | ₩51,952 | ₩51,751 | ₩51,938 | +0.26% | 90.9만 |
|---|
| 2025.12.22 | ₩51,805 | ₩51,845 | ₩51,698 | ₩51,782 | -0.04% | 2.2만 |
|---|
| 2025.12.19 | ₩51,431 | ₩51,658 | ₩51,431 | ₩51,578 | +0.29% | 42만 |
|---|
| 2025.12.18 | ₩51,418 | ₩51,478 | ₩51,324 | ₩51,431 | +0.03% | 2.5만 |
|---|
| 2025.12.17 | ₩51,404 | ₩51,464 | ₩51,124 | ₩51,124 | -0.55% | 2.6만 |
|---|
| 2025.12.16 | ₩51,391 | ₩51,464 | ₩51,311 | ₩51,458 | +0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩51,683 | ₩51,683 | ₩51,418 | ₩51,524 | -0.31% | 1.5만 |
|---|
| 2025.12.12 | ₩51,751 | ₩51,751 | ₩51,351 | ₩51,458 | -0.57% | 4.6만 |
|---|
| 2025.12.11 | ₩51,524 | ₩51,751 | ₩51,471 | ₩51,751 | +0.44% | 3.1만 |
|---|
| 2025.12.10 | ₩51,524 | ₩51,725 | ₩51,446 | ₩51,618 | +0.18% | 5.5만 |
|---|
| 2025.12.09 | ₩51,551 | ₩51,591 | ₩51,431 | ₩51,431 | -0.23% | 1.8만 |
|---|
| 2025.12.08 | ₩51,578 | ₩51,618 | ₩51,458 | ₩51,538 | -0.08% | 1.6만 |
|---|
| 2025.12.05 | ₩51,591 | ₩51,667 | ₩51,511 | ₩51,618 | +0.05% | 1.8만 |
|---|
| 2025.12.04 | ₩51,511 | ₩51,564 | ₩51,418 | ₩51,551 | +0.08% | 4.5만 |
|---|
| 2025.12.03 | ₩51,351 | ₩51,551 | ₩51,351 | ₩51,551 | +0.39% | 4.4만 |
|---|
| 2025.12.02 | ₩51,390 | ₩51,475 | ₩51,339 | ₩51,444 | +0.11% | 2.3만 |
|---|
| 2025.12.01 | ₩51,324 | ₩51,444 | ₩51,311 | ₩51,378 | +0.10% | 10.6만 |
|---|
| 2025.11.28 | ₩51,378 | ₩51,471 | ₩51,344 | ₩51,471 | +0.18% | 9.7천 |
|---|
| 2025.11.26 | ₩51,272 | ₩51,391 | ₩51,244 | ₩51,338 | +0.13% | 6만 |
|---|
| 2025.11.25 | ₩50,844 | ₩51,183 | ₩50,750 | ₩51,131 | +0.56% | 4만 |
|---|
| 2025.11.24 | ₩50,670 | ₩50,937 | ₩50,670 | ₩50,924 | +0.50% | 1.3만 |
|---|
| 2025.11.21 | ₩50,350 | ₩50,670 | ₩50,188 | ₩50,523 | +0.34% | 6만 |
|---|
| 2025.11.20 | ₩51,017 | ₩51,055 | ₩50,199 | ₩50,243 | -1.52% | 3.9만 |
|---|
| 2025.11.19 | ₩50,550 | ₩50,777 | ₩50,457 | ₩50,630 | +0.16% | 2.6만 |
|---|
| 2025.11.18 | ₩50,590 | ₩50,657 | ₩50,296 | ₩50,537 | -0.11% | 3.5만 |
|---|
| 2025.11.17 | ₩50,777 | ₩50,964 | ₩50,577 | ₩50,657 | -0.24% | 2.4만 |
|---|
| 2025.11.14 | ₩50,643 | ₩51,032 | ₩50,643 | ₩50,897 | +0.50% | 2.5만 |
|---|
| 2025.11.13 | ₩51,177 | ₩51,191 | ₩50,910 | ₩50,964 | -0.42% | 4.4만 |
|---|
| 2025.11.12 | ₩51,324 | ₩51,364 | ₩51,244 | ₩51,324 | 0.00% | 3.2만 |
|---|
| 2025.11.11 | ₩51,231 | ₩51,322 | ₩51,145 | ₩51,311 | +0.16% | 2.4만 |
|---|
| 2025.11.10 | ₩51,217 | ₩51,324 | ₩51,081 | ₩51,280 | +0.12% | 2.6만 |
|---|
| 2025.11.07 | ₩50,817 | ₩50,964 | ₩50,563 | ₩50,964 | +0.29% | 3.5만 |
|---|
| 2025.11.06 | ₩51,124 | ₩51,124 | ₩50,817 | ₩50,950 | -0.34% | 6.5만 |
|---|
| 2025.11.05 | ₩50,964 | ₩51,231 | ₩50,964 | ₩51,151 | +0.37% | 327만 |
|---|
| 2025.11.04 | ₩51,004 | ₩51,177 | ₩50,991 | ₩50,991 | -0.03% | 4.9만 |
|---|
| 2025.11.03 | ₩51,311 | ₩51,338 | ₩51,180 | ₩51,311 | 0.00% | 5.9만 |
|---|
| 2025.10.31 | ₩51,338 | ₩51,351 | ₩51,145 | ₩51,240 | -0.19% | 1.6만 |
|---|
| 2025.10.30 | ₩51,351 | ₩51,392 | ₩51,197 | ₩51,197 | -0.30% | 8.3천 |
|---|
| 2025.10.29 | ₩51,471 | ₩51,550 | ₩51,338 | ₩51,388 | -0.16% | 1.2만 |
|---|
| 2025.10.28 | ₩51,524 | ₩51,524 | ₩51,404 | ₩51,484 | -0.08% | 2.2만 |
|---|
| 2025.10.27 | ₩51,431 | ₩51,471 | ₩51,364 | ₩51,463 | +0.06% | 1.7만 |
|---|
| 2025.10.24 | ₩51,231 | ₩51,271 | ₩51,179 | ₩51,257 | +0.05% | 1.6만 |
|---|
| 2025.10.23 | ₩50,910 | ₩51,111 | ₩50,890 | ₩51,097 | +0.37% | 2만 |
|---|
| 2025.10.22 | ₩51,071 | ₩51,071 | ₩50,737 | ₩50,858 | -0.42% | 4.9만 |
|---|
| 2025.10.21 | ₩51,031 | ₩51,107 | ₩50,964 | ₩51,057 | +0.05% | 4.9만 |
|---|
| 2025.10.20 | ₩50,884 | ₩51,057 | ₩50,884 | ₩51,057 | +0.34% | 2.2만 |
|---|
| 2025.10.17 | ₩50,523 | ₩50,764 | ₩50,430 | ₩50,724 | +0.40% | 5만 |
|---|
| 2025.10.16 | ₩50,804 | ₩50,832 | ₩50,403 | ₩50,550 | -0.50% | 6.9만 |
|---|
| 2025.10.15 | ₩50,817 | ₩50,904 | ₩50,517 | ₩50,724 | -0.18% | 5만 |
|---|
| 2025.10.14 | ₩50,263 | ₩50,744 | ₩50,263 | ₩50,643 | +0.76% | 3만 |
|---|
| 2025.10.13 | ₩50,603 | ₩50,710 | ₩50,577 | ₩50,647 | +0.09% | 3.9만 |
|---|
| 2025.10.10 | ₩51,031 | ₩51,031 | ₩50,216 | ₩50,270 | -1.49% | 10.2만 |
|---|