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 | ₩56,927 | ₩56,927 | ₩56,766 | ₩56,887 | -0.07% | 4.6만 |
| 2026.10.08 | ₩56,746 | ₩56,793 | ₩56,619 | ₩56,686 | -0.11% | 1.3만 |
| 2026.10.07 | ₩56,753 | ₩56,860 | ₩56,619 | ₩56,833 | +0.14% | 7.4만 |
| 2026.10.06 | ₩56,980 | ₩56,980 | ₩56,820 | ₩56,860 | -0.21% | 7.4만 |
| 2026.10.05 | ₩56,539 | ₩56,726 | ₩56,539 | ₩56,673 | +0.24% | 3.2만 |
| 2026.10.02 | ₩56,619 | ₩56,633 | ₩56,392 | ₩56,526 | -0.17% | 4.8만 |
| 2026.10.01 | ₩56,165 | ₩56,366 | ₩56,072 | ₩56,299 | +0.24% | 32.8만 |
| 2026.09.30 | ₩56,412 | ₩56,513 | ₩56,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,259 |
| -0.27% |
| 6.5만 |
| 2026.09.29 | ₩56,459 | ₩56,459 | ₩56,192 | ₩56,312 | -0.26% | 7만 |
|---|
| 2026.09.28 | ₩56,432 | ₩56,446 | ₩56,256 | ₩56,339 | -0.17% | 5.8만 |
|---|
| 2026.09.25 | ₩56,446 | ₩56,579 | ₩56,379 | ₩56,519 | +0.13% | 5.6만 |
|---|
| 2026.09.24 | ₩56,312 | ₩56,457 | ₩56,219 | ₩56,406 | +0.17% | 28.8만 |
|---|
| 2026.09.23 | ₩56,486 | ₩56,553 | ₩56,232 | ₩56,232 | -0.45% | 62.9만 |
|---|
| 2026.09.22 | ₩56,646 | ₩56,646 | ₩56,486 | ₩56,579 | -0.12% | 28.6만 |
|---|
| 2026.09.21 | ₩56,419 | ₩56,606 | ₩56,311 | ₩56,526 | +0.19% | 22만 |
|---|
| 2026.09.18 | ₩56,245 | ₩56,245 | ₩56,099 | ₩56,205 | -0.07% | 25.4만 |
|---|
| 2026.09.17 | ₩56,072 | ₩56,219 | ₩56,072 | ₩56,099 | +0.05% | 3.6만 |
|---|
| 2026.09.16 | ₩56,139 | ₩56,152 | ₩56,005 | ₩56,058 | -0.14% | 2.4만 |
|---|
| 2026.09.15 | ₩56,152 | ₩56,152 | ₩55,989 | ₩56,045 | -0.19% | 1.7만 |
|---|
| 2026.09.14 | ₩56,179 | ₩56,179 | ₩56,005 | ₩56,099 | -0.14% | 4.1만 |
|---|
| 2026.09.11 | ₩56,125 | ₩56,125 | ₩56,005 | ₩56,058 | -0.12% | 4.8만 |
|---|
| 2026.09.10 | ₩55,992 | ₩55,998 | ₩55,858 | ₩55,952 | -0.07% | 1.8만 |
|---|
| 2026.09.09 | ₩56,085 | ₩56,085 | ₩55,938 | ₩55,992 | -0.17% | 2.2천 |
|---|
| 2026.09.08 | ₩55,965 | ₩56,058 | ₩55,965 | ₩55,965 | 0.00% | 1.8만 |
|---|
| 2026.09.04 | ₩56,125 | ₩56,125 | ₩55,965 | ₩56,038 | -0.15% | 1.8천 |
|---|
| 2026.09.03 | ₩56,045 | ₩56,045 | ₩55,938 | ₩55,998 | -0.08% | 1.1만 |
|---|
| 2026.09.02 | ₩55,805 | ₩55,938 | ₩55,805 | ₩55,918 | +0.20% | 6.1천 |
|---|
| 2026.09.01 | ₩55,791 | ₩55,898 | ₩55,765 | ₩55,831 | +0.07% | 2만 |
|---|
| 2026.08.31 | ₩55,845 | ₩55,912 | ₩55,845 | ₩55,885 | +0.07% | 1.6만 |
|---|
| 2026.08.28 | ₩55,858 | ₩55,965 | ₩55,858 | ₩55,912 | +0.10% | 5천 |
|---|
| 2026.08.27 | ₩55,791 | ₩55,938 | ₩55,791 | ₩55,892 | +0.18% | 2.9만 |
|---|
| 2026.08.26 | ₩55,858 | ₩55,858 | ₩55,778 | ₩55,778 | -0.14% | 1.1만 |
|---|
| 2026.08.25 | ₩55,725 | ₩55,857 | ₩55,725 | ₩55,743 | +0.03% | 1.6만 |
|---|
| 2026.08.24 | ₩55,726 | ₩55,791 | ₩55,698 | ₩55,711 | -0.03% | 1.1만 |
|---|
| 2026.08.21 | ₩55,803 | ₩55,803 | ₩55,684 | ₩55,725 | -0.14% | 2.2만 |
|---|
| 2026.08.20 | ₩55,745 | ₩55,745 | ₩55,631 | ₩55,631 | -0.20% | 6.1천 |
|---|
| 2026.08.19 | ₩55,711 | ₩55,818 | ₩55,698 | ₩55,698 | -0.02% | 8.3천 |
|---|
| 2026.08.18 | ₩55,671 | ₩55,705 | ₩55,658 | ₩55,658 | -0.02% | 7.7천 |
|---|
| 2026.08.17 | ₩55,845 | ₩55,845 | ₩55,711 | ₩55,758 | -0.16% | 8.1천 |
|---|
| 2026.08.14 | ₩55,791 | ₩55,791 | ₩55,713 | ₩55,738 | -0.10% | 6.2천 |
|---|
| 2026.08.13 | ₩55,912 | ₩55,912 | ₩55,698 | ₩55,738 | -0.31% | 5.1천 |
|---|
| 2026.08.12 | ₩55,778 | ₩55,778 | ₩55,644 | ₩55,717 | -0.11% | 3.2천 |
|---|
| 2026.08.11 | ₩55,628 | ₩55,664 | ₩55,591 | ₩55,638 | +0.02% | 8천 |
|---|
| 2026.08.10 | ₩55,664 | ₩55,738 | ₩55,618 | ₩55,658 | -0.01% | 1만 |
|---|
| 2026.08.07 | ₩55,578 | ₩55,618 | ₩55,564 | ₩55,618 | +0.07% | 1.3만 |
|---|
| 2026.08.06 | ₩55,554 | ₩55,564 | ₩55,511 | ₩55,514 | -0.07% | 1.2만 |
|---|
| 2026.08.05 | ₩55,524 | ₩55,591 | ₩55,499 | ₩55,524 | 0.00% | 2만 |
|---|
| 2026.08.04 | ₩55,464 | ₩55,558 | ₩55,464 | ₩55,558 | +0.17% | 21.2만 |
|---|
| 2026.08.03 | ₩55,284 | ₩55,404 | ₩55,217 | ₩55,351 | +0.12% | 1.3만 |
|---|
| 2026.07.31 | ₩55,083 | ₩55,166 | ₩54,830 | ₩55,166 | +0.15% | 1.1만 |
|---|
| 2026.07.30 | ₩54,776 | ₩54,957 | ₩54,776 | ₩54,957 | +0.33% | 3.6천 |
|---|
| 2026.07.29 | ₩54,937 | ₩54,937 | ₩54,522 | ₩54,522 | -0.75% | 1.3만 |
|---|
| 2026.07.28 | ₩54,937 | ₩54,937 | ₩54,763 | ₩54,870 | -0.12% | 6.2천 |
|---|
| 2026.07.27 | ₩54,937 | ₩54,950 | ₩54,709 | ₩54,790 | -0.27% | 1.4만 |
|---|
| 2026.07.24 | ₩54,843 | ₩54,912 | ₩54,763 | ₩54,763 | -0.15% | 2.2천 |
|---|
| 2026.07.23 | ₩54,816 | ₩54,830 | ₩54,615 | ₩54,721 | -0.17% | 4.4천 |
|---|
| 2026.07.22 | ₩55,030 | ₩55,030 | ₩54,950 | ₩54,963 | -0.12% | 1.7만 |
|---|
| 2026.07.21 | ₩55,017 | ₩55,017 | ₩54,870 | ₩54,977 | -0.07% | 11.2만 |
|---|
| 2026.07.20 | ₩55,003 | ₩55,003 | ₩54,838 | ₩54,838 | -0.30% | 3천 |
|---|
| 2026.07.17 | ₩54,723 | ₩54,923 | ₩54,723 | ₩54,803 | +0.15% | 8.7천 |
|---|
| 2026.07.16 | ₩55,003 | ₩55,057 | ₩54,923 | ₩54,990 | -0.02% | 1.7만 |
|---|
| 2026.07.15 | ₩55,003 | ₩55,083 | ₩54,950 | ₩55,057 | +0.10% | 1.5만 |
|---|
| 2026.07.14 | ₩54,977 | ₩55,043 | ₩54,950 | ₩54,950 | -0.05% | 2만 |
|---|
| 2026.07.13 | ₩54,937 | ₩55,023 | ₩54,883 | ₩54,896 | -0.07% | 1.1만 |
|---|
| 2026.07.10 | ₩54,830 | ₩55,017 | ₩54,830 | ₩55,017 | +0.34% | 5.2천 |
|---|
| 2026.07.09 | ₩54,790 | ₩54,963 | ₩54,776 | ₩54,923 | +0.24% | 5.1천 |
|---|
| 2026.07.08 | ₩54,669 | ₩54,776 | ₩54,616 | ₩54,766 | +0.18% | 1.1만 |
|---|
| 2026.07.07 | ₩54,830 | ₩54,886 | ₩54,776 | ₩54,790 | -0.07% | 25.9만 |
|---|
| 2026.07.06 | ₩54,776 | ₩54,923 | ₩54,763 | ₩54,856 | +0.15% | 4.5만 |
|---|
| 2026.07.02 | ₩54,856 | ₩54,856 | ₩54,603 | ₩54,709 | -0.27% | 1.1만 |
|---|
| 2026.07.01 | ₩54,629 | ₩54,803 | ₩54,629 | ₩54,738 | +0.20% | 9.9천 |
|---|
| 2026.06.30 | ₩54,623 | ₩54,709 | ₩54,613 | ₩54,709 | +0.16% | 1.5만 |
|---|
| 2026.06.29 | ₩54,389 | ₩54,536 | ₩54,389 | ₩54,522 | +0.25% | 9.9천 |
|---|
| 2026.06.26 | ₩54,122 | ₩54,442 | ₩54,122 | ₩54,215 | +0.17% | 7.1만 |
|---|
| 2026.06.25 | ₩54,396 | ₩54,396 | ₩54,242 | ₩54,255 | -0.26% | 2.6만 |
|---|
| 2026.06.24 | ₩54,362 | ₩54,456 | ₩54,215 | ₩54,309 | -0.10% | 44.2만 |
|---|
| 2026.06.23 | ₩54,362 | ₩54,481 | ₩54,322 | ₩54,335 | -0.05% | 20.3만 |
|---|
| 2026.06.22 | ₩54,656 | ₩54,669 | ₩54,522 | ₩54,583 | -0.13% | 8.4만 |
|---|
| 2026.06.18 | ₩54,416 | ₩54,616 | ₩54,416 | ₩54,589 | +0.32% | 2.6만 |
|---|
| 2026.06.17 | ₩54,603 | ₩54,649 | ₩54,349 | ₩54,349 | -0.46% | 3.9만 |
|---|
| 2026.06.16 | ₩54,776 | ₩54,776 | ₩54,589 | ₩54,589 | -0.34% | 2.5천 |
|---|
| 2026.06.15 | ₩54,603 | ₩54,723 | ₩54,589 | ₩54,629 | +0.05% | 5.6천 |
|---|
| 2026.06.12 | ₩54,335 | ₩54,376 | ₩54,229 | ₩54,335 | 0.00% | 2.6만 |
|---|
| 2026.06.11 | ₩54,042 | ₩54,229 | ₩53,895 | ₩54,229 | +0.35% | 6.9천 |
|---|
| 2026.06.10 | ₩53,988 | ₩53,988 | ₩53,828 | ₩53,828 | -0.30% | 3.6천 |
|---|
| 2026.06.09 | ₩54,322 | ₩54,429 | ₩53,768 | ₩54,189 | -0.25% | 7.2만 |
|---|
| 2026.06.08 | ₩54,309 | ₩54,335 | ₩54,215 | ₩54,255 | -0.10% | 8.1만 |
|---|
| 2026.06.05 | ₩54,472 | ₩54,496 | ₩54,202 | ₩54,217 | -0.47% | 9.1천 |
|---|
| 2026.06.04 | ₩54,522 | ₩54,616 | ₩54,522 | ₩54,589 | +0.12% | 5.8만 |
|---|
| 2026.06.03 | ₩54,557 | ₩54,563 | ₩54,509 | ₩54,536 | -0.04% | 8.2천 |
|---|
| 2026.06.02 | ₩54,608 | ₩54,643 | ₩54,536 | ₩54,576 | -0.06% | 2.1만 |
|---|
| 2026.06.01 | ₩54,526 | ₩54,609 | ₩54,526 | ₩54,583 | +0.10% | 8.4천 |
|---|
| 2026.05.29 | ₩54,496 | ₩54,576 | ₩54,496 | ₩54,549 | +0.10% | 3만 |
|---|
| 2026.05.28 | ₩54,409 | ₩54,502 | ₩54,409 | ₩54,476 | +0.12% | 3만 |
|---|
| 2026.05.27 | ₩54,469 | ₩54,469 | ₩54,335 | ₩54,409 | -0.11% | 25.2만 |
|---|
| 2026.05.26 | ₩54,482 | ₩54,482 | ₩54,322 | ₩54,372 | -0.20% | 2.7만 |
|---|
| 2026.05.22 | ₩54,389 | ₩54,389 | ₩54,242 | ₩54,242 | -0.27% | 1.2만 |
|---|
| 2026.05.21 | ₩54,055 | ₩54,202 | ₩54,055 | ₩54,189 | +0.25% | 1.1만 |
|---|
| 2026.05.20 | ₩54,095 | ₩54,189 | ₩53,988 | ₩54,189 | +0.17% | 1.9만 |
|---|
| 2026.05.19 | ₩54,002 | ₩54,042 | ₩53,908 | ₩53,921 | -0.15% | 6.4천 |
|---|
| 2026.05.18 | ₩54,148 | ₩54,148 | ₩53,961 | ₩54,108 | -0.07% | 1.2만 |
|---|
| 2026.05.15 | ₩54,002 | ₩54,115 | ₩54,002 | ₩54,068 | +0.12% | 235.6만 |
|---|
| 2026.05.14 | ₩54,162 | ₩54,242 | ₩54,102 | ₩54,186 | +0.04% | 6.1만 |
|---|
| 2026.05.13 | ₩53,988 | ₩54,095 | ₩53,961 | ₩54,075 | +0.16% | 4.3만 |
|---|
| 2026.05.12 | ₩54,002 | ₩54,028 | ₩53,828 | ₩54,022 | +0.04% | 1.5만 |
|---|
| 2026.05.11 | ₩54,042 | ₩54,055 | ₩53,948 | ₩54,028 | -0.02% | 1.1만 |
|---|
| 2026.05.08 | ₩54,027 | ₩54,028 | ₩53,935 | ₩53,963 | -0.12% | 1.6만 |
|---|
| 2026.05.07 | ₩53,895 | ₩54,002 | ₩53,811 | ₩53,848 | -0.09% | 1.4만 |
|---|
| 2026.05.06 | ₩53,880 | ₩53,961 | ₩53,841 | ₩53,941 | +0.11% | 1.5만 |
|---|
| 2026.05.05 | ₩53,694 | ₩53,721 | ₩53,587 | ₩53,721 | +0.05% | 9천 |
|---|
| 2026.05.04 | ₩53,628 | ₩53,694 | ₩53,421 | ₩53,481 | -0.27% | 24.9만 |
|---|
| 2026.05.01 | ₩53,668 | ₩53,734 | ₩53,574 | ₩53,614 | -0.10% | 2만 |
|---|
| 2026.04.30 | ₩53,391 | ₩53,547 | ₩53,280 | ₩53,507 | +0.22% | 101.3만 |
|---|
| 2026.04.29 | ₩53,347 | ₩53,347 | ₩53,227 | ₩53,320 | -0.05% | 3만 |
|---|
| 2026.04.28 | ₩53,274 | ₩53,307 | ₩53,213 | ₩53,307 | +0.06% | 1.3만 |
|---|
| 2026.04.27 | ₩53,374 | ₩53,374 | ₩53,260 | ₩53,347 | -0.05% | 2.9만 |
|---|
| 2026.04.24 | ₩53,320 | ₩53,387 | ₩53,173 | ₩53,360 | +0.08% | 1.9만 |
|---|
| 2026.04.23 | ₩53,147 | ₩53,307 | ₩53,040 | ₩53,173 | +0.05% | 2.6만 |
|---|
| 2026.04.22 | ₩53,240 | ₩53,267 | ₩53,160 | ₩53,255 | +0.03% | 4만 |
|---|
| 2026.04.21 | ₩53,280 | ₩53,280 | ₩52,960 | ₩53,009 | -0.51% | 5.4만 |
|---|
| 2026.04.20 | ₩53,213 | ₩53,213 | ₩53,067 | ₩53,140 | -0.14% | 1.3만 |
|---|
| 2026.04.17 | ₩53,187 | ₩53,307 | ₩53,173 | ₩53,200 | +0.03% | 1.7만 |
|---|
| 2026.04.16 | ₩52,986 | ₩52,986 | ₩52,840 | ₩52,920 | -0.13% | 4.5만 |
|---|
| 2026.04.15 | ₩52,759 | ₩52,906 | ₩52,719 | ₩52,853 | +0.18% | 2.3만 |
|---|
| 2026.04.14 | ₩52,559 | ₩52,746 | ₩52,552 | ₩52,746 | +0.36% | 2.8만 |
|---|
| 2026.04.13 | ₩51,998 | ₩52,405 | ₩51,998 | ₩52,405 | +0.78% | 1.5만 |
|---|
| 2026.04.10 | ₩52,198 | ₩52,225 | ₩52,078 | ₩52,105 | -0.18% | 1.2만 |
|---|
| 2026.04.09 | ₩51,985 | ₩52,172 | ₩51,878 | ₩52,132 | +0.28% | 1.4만 |
|---|
| 2026.04.08 | ₩52,092 | ₩52,092 | ₩51,840 | ₩51,933 | -0.31% | 8.5만 |
|---|
| 2026.04.07 | ₩51,103 | ₩51,210 | ₩50,956 | ₩51,210 | +0.21% | 1.7만 |
|---|
| 2026.04.06 | ₩51,210 | ₩51,247 | ₩51,143 | ₩51,223 | +0.03% | 1.3만 |
|---|
| 2026.04.02 | ₩50,709 | ₩51,170 | ₩50,709 | ₩51,103 | +0.78% | 1.9만 |
|---|
| 2026.04.01 | ₩50,996 | ₩51,197 | ₩50,983 | ₩51,050 | +0.10% | 2.6만 |
|---|
| 2026.03.31 | ₩50,409 | ₩50,903 | ₩50,375 | ₩50,903 | +0.98% | 1.8만 |
|---|
| 2026.03.30 | ₩50,355 | ₩50,355 | ₩49,948 | ₩50,035 | -0.64% | 15.4만 |
|---|
| 2026.03.27 | ₩50,542 | ₩50,542 | ₩50,128 | ₩50,168 | -0.74% | 1.5만 |
|---|
| 2026.03.26 | ₩50,962 | ₩51,010 | ₩50,596 | ₩50,649 | -0.61% | 2.3만 |
|---|
| 2026.03.25 | ₩51,237 | ₩51,237 | ₩51,063 | ₩51,143 | -0.18% | 2.2만 |
|---|
| 2026.03.24 | ₩50,903 | ₩51,103 | ₩50,856 | ₩50,889 | -0.03% | 4만 |
|---|
| 2026.03.23 | ₩51,210 | ₩51,357 | ₩50,996 | ₩50,996 | -0.42% | 3만 |
|---|
| 2026.03.20 | ₩51,023 | ₩51,023 | ₩50,549 | ₩50,649 | -0.73% | 2.1만 |
|---|
| 2026.03.19 | ₩50,929 | ₩51,217 | ₩50,916 | ₩51,090 | +0.31% | 5.9만 |
|---|
| 2026.03.18 | ₩51,437 | ₩51,477 | ₩51,116 | ₩51,116 | -0.62% | 3.4만 |
|---|
| 2026.03.17 | ₩51,718 | ₩51,718 | ₩51,531 | ₩51,597 | -0.23% | 1.9만 |
|---|
| 2026.03.16 | ₩51,444 | ₩51,571 | ₩51,397 | ₩51,437 | -0.01% | 1.9만 |
|---|
| 2026.03.13 | ₩51,397 | ₩51,519 | ₩51,103 | ₩51,161 | -0.46% | 1.5만 |
|---|
| 2026.03.12 | ₩51,571 | ₩51,571 | ₩51,290 | ₩51,290 | -0.54% | 2.4만 |
|---|
| 2026.03.11 | ₩51,878 | ₩51,878 | ₩51,637 | ₩51,718 | -0.31% | 2.2만 |
|---|
| 2026.03.10 | ₩51,864 | ₩51,998 | ₩51,704 | ₩51,758 | -0.21% | 3.4만 |
|---|
| 2026.03.09 | ₩51,263 | ₩51,864 | ₩51,116 | ₩51,771 | +0.99% | 2.6만 |
|---|
| 2026.03.06 | ₩51,517 | ₩51,718 | ₩51,497 | ₩51,504 | -0.03% | 3.1만 |
|---|
| 2026.03.05 | ₩51,985 | ₩52,045 | ₩51,704 | ₩51,891 | -0.18% | 4만 |
|---|
| 2026.03.04 | ₩51,878 | ₩52,152 | ₩51,878 | ₩52,051 | +0.33% | 1.8만 |
|---|
| 2026.03.03 | ₩51,505 | ₩51,945 | ₩51,450 | ₩51,838 | +0.65% | 5만 |
|---|
| 2026.03.02 | ₩51,744 | ₩52,145 | ₩51,744 | ₩52,078 | +0.65% | 1.5만 |
|---|
| 2026.02.27 | ₩51,905 | ₩52,105 | ₩51,905 | ₩52,092 | +0.36% | 3.6만 |
|---|
| 2026.02.26 | ₩52,412 | ₩52,412 | ₩52,011 | ₩52,238 | -0.33% | 3.1만 |
|---|
| 2026.02.25 | ₩52,292 | ₩52,359 | ₩52,218 | ₩52,359 | +0.13% | 3.9만 |
|---|
| 2026.02.24 | ₩51,971 | ₩52,138 | ₩51,942 | ₩52,138 | +0.32% | 9.3만 |
|---|
| 2026.02.23 | ₩52,158 | ₩52,158 | ₩51,838 | ₩51,905 | -0.49% | 4.3만 |
|---|
| 2026.02.20 | ₩51,985 | ₩52,238 | ₩51,971 | ₩52,238 | +0.49% | 4만 |
|---|
| 2026.02.19 | ₩52,011 | ₩52,038 | ₩51,878 | ₩52,025 | +0.03% | 7.9만 |
|---|
| 2026.02.18 | ₩52,011 | ₩52,158 | ₩51,958 | ₩52,011 | 0.00% | 3.8만 |
|---|
| 2026.02.17 | ₩51,864 | ₩51,997 | ₩51,637 | ₩51,945 | +0.15% | 5.9만 |
|---|
| 2026.02.13 | ₩51,871 | ₩52,050 | ₩51,692 | ₩51,824 | -0.09% | 6.9만 |
|---|
| 2026.02.12 | ₩52,265 | ₩52,332 | ₩51,811 | ₩51,811 | -0.87% | 4.9만 |
|---|
| 2026.02.11 | ₩52,359 | ₩52,359 | ₩52,132 | ₩52,225 | -0.26% | 4.2만 |
|---|
| 2026.02.10 | ₩52,385 | ₩52,411 | ₩52,225 | ₩52,225 | -0.31% | 7.8만 |
|---|
| 2026.02.09 | ₩52,130 | ₩52,367 | ₩52,130 | ₩52,305 | +0.34% | 25.6만 |
|---|
| 2026.02.06 | ₩51,891 | ₩52,212 | ₩51,891 | ₩52,185 | +0.57% | 4만 |
|---|
| 2026.02.05 | ₩51,811 | ₩51,838 | ₩51,597 | ₩51,671 | -0.27% | 1.9만 |
|---|
| 2026.02.04 | ₩52,198 | ₩52,198 | ₩51,824 | ₩51,974 | -0.43% | 3.6만 |
|---|
| 2026.02.03 | ₩52,412 | ₩52,425 | ₩51,918 | ₩52,145 | -0.51% | 3만 |
|---|
| 2026.02.02 | ₩52,265 | ₩52,365 | ₩52,265 | ₩52,319 | +0.10% | 3.7만 |
|---|
| 2026.01.30 | ₩52,198 | ₩52,225 | ₩52,038 | ₩52,158 | -0.08% | 9.3만 |
|---|
| 2026.01.29 | ₩52,345 | ₩52,345 | ₩51,931 | ₩52,253 | -0.18% | 3.8만 |
|---|
| 2026.01.28 | ₩52,365 | ₩52,365 | ₩52,225 | ₩52,319 | -0.09% | 2.3만 |
|---|
| 2026.01.27 | ₩52,319 | ₩52,332 | ₩52,230 | ₩52,319 | 0.00% | 2.8만 |
|---|
| 2026.01.26 | ₩52,105 | ₩52,265 | ₩52,105 | ₩52,265 | +0.31% | 3.5만 |
|---|
| 2026.01.23 | ₩52,038 | ₩52,172 | ₩52,025 | ₩52,092 | +0.10% | 4.5만 |
|---|
| 2026.01.22 | ₩52,158 | ₩52,158 | ₩51,985 | ₩52,045 | -0.22% | 5.8만 |
|---|
| 2026.01.21 | ₩51,810 | ₩52,062 | ₩51,677 | ₩51,931 | +0.23% | 5.3만 |
|---|
| 2026.01.20 | ₩51,811 | ₩51,931 | ₩51,585 | ₩51,597 | -0.41% | 3.6만 |
|---|
| 2026.01.16 | ₩52,198 | ₩52,252 | ₩52,105 | ₩52,165 | -0.06% | 1.2만 |
|---|
| 2026.01.15 | ₩52,279 | ₩52,279 | ₩52,105 | ₩52,198 | -0.15% | 2.2만 |
|---|
| 2026.01.14 | ₩52,132 | ₩52,132 | ₩51,906 | ₩52,078 | -0.10% | 2.9만 |
|---|
| 2026.01.13 | ₩52,292 | ₩52,292 | ₩52,092 | ₩52,238 | -0.10% | 4.5만 |
|---|
| 2026.01.12 | ₩52,105 | ₩52,279 | ₩52,105 | ₩52,252 | +0.28% | 4.9만 |
|---|
| 2026.01.09 | ₩52,065 | ₩52,212 | ₩52,065 | ₩52,185 | +0.23% | 2.7만 |
|---|
| 2026.01.08 | ₩51,958 | ₩52,105 | ₩51,945 | ₩52,011 | +0.10% | 3.1만 |
|---|
| 2026.01.07 | ₩52,092 | ₩52,161 | ₩51,973 | ₩51,998 | -0.18% | 1.5만 |
|---|
| 2026.01.06 | ₩52,051 | ₩52,132 | ₩51,971 | ₩52,092 | +0.08% | 2만 |
|---|
| 2026.01.05 | ₩51,985 | ₩52,025 | ₩51,918 | ₩51,951 | -0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩51,985 | ₩51,985 | ₩51,731 | ₩51,824 | -0.31% | 1만 |
|---|
| 2025.12.31 | ₩52,010 | ₩52,010 | ₩51,744 | ₩51,744 | -0.51% | 1.6만 |
|---|
| 2025.12.30 | ₩51,918 | ₩51,998 | ₩51,878 | ₩51,909 | -0.02% | 2.3만 |
|---|
| 2025.12.29 | ₩51,958 | ₩51,985 | ₩51,851 | ₩51,955 | -0.01% | 1.2만 |
|---|
| 2025.12.26 | ₩51,985 | ₩52,078 | ₩51,957 | ₩52,015 | +0.06% | 2.8만 |
|---|
| 2025.12.24 | ₩51,971 | ₩52,092 | ₩51,939 | ₩52,011 | +0.08% | 48.7만 |
|---|
| 2025.12.23 | ₩51,838 | ₩51,985 | ₩51,784 | ₩51,971 | +0.26% | 90.9만 |
|---|
| 2025.12.22 | ₩51,838 | ₩51,878 | ₩51,731 | ₩51,815 | -0.04% | 2.2만 |
|---|
| 2025.12.19 | ₩51,464 | ₩51,691 | ₩51,464 | ₩51,611 | +0.29% | 42만 |
|---|
| 2025.12.18 | ₩51,450 | ₩51,510 | ₩51,357 | ₩51,464 | +0.03% | 2.5만 |
|---|
| 2025.12.17 | ₩51,437 | ₩51,497 | ₩51,157 | ₩51,157 | -0.55% | 2.6만 |
|---|
| 2025.12.16 | ₩51,424 | ₩51,497 | ₩51,344 | ₩51,490 | +0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩51,716 | ₩51,716 | ₩51,450 | ₩51,557 | -0.31% | 1.5만 |
|---|
| 2025.12.12 | ₩51,784 | ₩51,784 | ₩51,384 | ₩51,490 | -0.57% | 4.6만 |
|---|
| 2025.12.11 | ₩51,557 | ₩51,784 | ₩51,504 | ₩51,784 | +0.44% | 3.1만 |
|---|
| 2025.12.10 | ₩51,557 | ₩51,758 | ₩51,478 | ₩51,651 | +0.18% | 5.5만 |
|---|
| 2025.12.09 | ₩51,584 | ₩51,624 | ₩51,464 | ₩51,464 | -0.23% | 1.8만 |
|---|
| 2025.12.08 | ₩51,611 | ₩51,651 | ₩51,490 | ₩51,571 | -0.08% | 1.6만 |
|---|
| 2025.12.05 | ₩51,624 | ₩51,700 | ₩51,544 | ₩51,651 | +0.05% | 1.8만 |
|---|
| 2025.12.04 | ₩51,544 | ₩51,597 | ₩51,450 | ₩51,584 | +0.08% | 4.5만 |
|---|
| 2025.12.03 | ₩51,384 | ₩51,584 | ₩51,384 | ₩51,584 | +0.39% | 4.4만 |
|---|
| 2025.12.02 | ₩51,422 | ₩51,508 | ₩51,372 | ₩51,477 | +0.11% | 2.3만 |
|---|
| 2025.12.01 | ₩51,357 | ₩51,477 | ₩51,344 | ₩51,410 | +0.10% | 10.6만 |
|---|
| 2025.11.28 | ₩51,410 | ₩51,504 | ₩51,377 | ₩51,504 | +0.18% | 9.7천 |
|---|
| 2025.11.26 | ₩51,305 | ₩51,424 | ₩51,277 | ₩51,370 | +0.13% | 6만 |
|---|
| 2025.11.25 | ₩50,876 | ₩51,215 | ₩50,783 | ₩51,163 | +0.56% | 4만 |
|---|
| 2025.11.24 | ₩50,702 | ₩50,970 | ₩50,702 | ₩50,956 | +0.50% | 1.3만 |
|---|
| 2025.11.21 | ₩50,382 | ₩50,702 | ₩50,220 | ₩50,555 | +0.34% | 6만 |
|---|
| 2025.11.20 | ₩51,050 | ₩51,087 | ₩50,231 | ₩50,275 | -1.52% | 3.9만 |
|---|
| 2025.11.19 | ₩50,582 | ₩50,809 | ₩50,489 | ₩50,662 | +0.16% | 2.6만 |
|---|
| 2025.11.18 | ₩50,622 | ₩50,689 | ₩50,328 | ₩50,569 | -0.11% | 3.5만 |
|---|
| 2025.11.17 | ₩50,809 | ₩50,996 | ₩50,609 | ₩50,689 | -0.24% | 2.4만 |
|---|
| 2025.11.14 | ₩50,676 | ₩51,064 | ₩50,676 | ₩50,929 | +0.50% | 2.5만 |
|---|
| 2025.11.13 | ₩51,210 | ₩51,223 | ₩50,943 | ₩50,996 | -0.42% | 4.4만 |
|---|
| 2025.11.12 | ₩51,357 | ₩51,397 | ₩51,277 | ₩51,357 | 0.00% | 3.2만 |
|---|
| 2025.11.11 | ₩51,263 | ₩51,354 | ₩51,178 | ₩51,344 | +0.16% | 2.4만 |
|---|
| 2025.11.10 | ₩51,250 | ₩51,357 | ₩51,114 | ₩51,313 | +0.12% | 2.6만 |
|---|
| 2025.11.07 | ₩50,849 | ₩50,996 | ₩50,596 | ₩50,996 | +0.29% | 3.5만 |
|---|
| 2025.11.06 | ₩51,157 | ₩51,157 | ₩50,849 | ₩50,983 | -0.34% | 6.5만 |
|---|
| 2025.11.05 | ₩50,996 | ₩51,263 | ₩50,996 | ₩51,183 | +0.37% | 327만 |
|---|
| 2025.11.04 | ₩51,036 | ₩51,210 | ₩51,023 | ₩51,023 | -0.03% | 4.9만 |
|---|
| 2025.11.03 | ₩51,344 | ₩51,370 | ₩51,213 | ₩51,344 | 0.00% | 5.9만 |
|---|
| 2025.10.31 | ₩51,370 | ₩51,384 | ₩51,178 | ₩51,273 | -0.19% | 1.6만 |
|---|
| 2025.10.30 | ₩51,384 | ₩51,425 | ₩51,230 | ₩51,230 | -0.30% | 8.3천 |
|---|
| 2025.10.29 | ₩51,504 | ₩51,583 | ₩51,370 | ₩51,421 | -0.16% | 1.2만 |
|---|
| 2025.10.28 | ₩51,557 | ₩51,557 | ₩51,437 | ₩51,517 | -0.08% | 2.2만 |
|---|
| 2025.10.27 | ₩51,464 | ₩51,504 | ₩51,397 | ₩51,496 | +0.06% | 1.7만 |
|---|
| 2025.10.24 | ₩51,263 | ₩51,303 | ₩51,211 | ₩51,290 | +0.05% | 1.6만 |
|---|
| 2025.10.23 | ₩50,943 | ₩51,143 | ₩50,923 | ₩51,130 | +0.37% | 2만 |
|---|
| 2025.10.22 | ₩51,103 | ₩51,103 | ₩50,769 | ₩50,891 | -0.42% | 4.9만 |
|---|
| 2025.10.21 | ₩51,063 | ₩51,139 | ₩50,996 | ₩51,090 | +0.05% | 4.9만 |
|---|
| 2025.10.20 | ₩50,916 | ₩51,090 | ₩50,916 | ₩51,090 | +0.34% | 2.2만 |
|---|
| 2025.10.17 | ₩50,555 | ₩50,796 | ₩50,462 | ₩50,756 | +0.40% | 5만 |
|---|
| 2025.10.16 | ₩50,836 | ₩50,864 | ₩50,435 | ₩50,582 | -0.50% | 6.9만 |
|---|
| 2025.10.15 | ₩50,849 | ₩50,936 | ₩50,549 | ₩50,756 | -0.18% | 5만 |
|---|
| 2025.10.14 | ₩50,295 | ₩50,776 | ₩50,295 | ₩50,676 | +0.76% | 3만 |
|---|
| 2025.10.13 | ₩50,636 | ₩50,742 | ₩50,609 | ₩50,680 | +0.09% | 3.9만 |
|---|
| 2025.10.10 | ₩51,063 | ₩51,063 | ₩50,248 | ₩50,302 | -1.49% | 10.2만 |
|---|