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 | ₩56,965 | ₩56,965 | ₩56,805 | ₩56,925 | -0.07% | 4.6만 |
| 2026.10.08 | ₩56,785 | ₩56,831 | ₩56,658 | ₩56,724 | -0.11% | 1.3만 |
| 2026.10.07 | ₩56,791 | ₩56,898 | ₩56,658 | ₩56,871 | +0.14% | 7.4만 |
| 2026.10.06 | ₩57,019 | ₩57,019 | ₩56,858 | ₩56,898 | -0.21% | 7.4만 |
| 2026.10.05 | ₩56,577 | ₩56,765 | ₩56,577 | ₩56,711 | +0.24% | 3.2만 |
| 2026.10.02 | ₩56,658 | ₩56,671 | ₩56,430 | ₩56,564 | -0.17% | 4.8만 |
| 2026.10.01 | ₩56,203 | ₩56,404 | ₩56,110 | ₩56,337 | +0.24% | 32.8만 |
| 2026.09.30 | ₩56,450 | ₩56,551 | ₩56,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,297 |
| -0.27% |
| 6.5만 |
| 2026.09.29 | ₩56,497 | ₩56,497 | ₩56,230 | ₩56,350 | -0.26% | 7만 |
|---|
| 2026.09.28 | ₩56,471 | ₩56,484 | ₩56,294 | ₩56,377 | -0.17% | 5.8만 |
|---|
| 2026.09.25 | ₩56,484 | ₩56,618 | ₩56,417 | ₩56,557 | +0.13% | 5.6만 |
|---|
| 2026.09.24 | ₩56,350 | ₩56,495 | ₩56,257 | ₩56,444 | +0.17% | 28.8만 |
|---|
| 2026.09.23 | ₩56,524 | ₩56,591 | ₩56,270 | ₩56,270 | -0.45% | 62.9만 |
|---|
| 2026.09.22 | ₩56,684 | ₩56,684 | ₩56,524 | ₩56,618 | -0.12% | 28.6만 |
|---|
| 2026.09.21 | ₩56,457 | ₩56,644 | ₩56,349 | ₩56,564 | +0.19% | 22만 |
|---|
| 2026.09.18 | ₩56,283 | ₩56,283 | ₩56,136 | ₩56,243 | -0.07% | 25.4만 |
|---|
| 2026.09.17 | ₩56,110 | ₩56,257 | ₩56,110 | ₩56,136 | +0.05% | 3.6만 |
|---|
| 2026.09.16 | ₩56,176 | ₩56,190 | ₩56,043 | ₩56,096 | -0.14% | 2.4만 |
|---|
| 2026.09.15 | ₩56,190 | ₩56,190 | ₩56,027 | ₩56,083 | -0.19% | 1.7만 |
|---|
| 2026.09.14 | ₩56,217 | ₩56,217 | ₩56,043 | ₩56,136 | -0.14% | 4.1만 |
|---|
| 2026.09.11 | ₩56,163 | ₩56,163 | ₩56,043 | ₩56,096 | -0.12% | 4.8만 |
|---|
| 2026.09.10 | ₩56,029 | ₩56,036 | ₩55,896 | ₩55,989 | -0.07% | 1.8만 |
|---|
| 2026.09.09 | ₩56,123 | ₩56,123 | ₩55,976 | ₩56,029 | -0.17% | 2.2천 |
|---|
| 2026.09.08 | ₩56,003 | ₩56,096 | ₩56,003 | ₩56,003 | 0.00% | 1.8만 |
|---|
| 2026.09.04 | ₩56,163 | ₩56,163 | ₩56,003 | ₩56,076 | -0.15% | 1.8천 |
|---|
| 2026.09.03 | ₩56,083 | ₩56,083 | ₩55,976 | ₩56,036 | -0.08% | 1.1만 |
|---|
| 2026.09.02 | ₩55,842 | ₩55,976 | ₩55,842 | ₩55,956 | +0.20% | 6.1천 |
|---|
| 2026.09.01 | ₩55,829 | ₩55,936 | ₩55,802 | ₩55,869 | +0.07% | 2만 |
|---|
| 2026.08.31 | ₩55,882 | ₩55,949 | ₩55,882 | ₩55,923 | +0.07% | 1.6만 |
|---|
| 2026.08.28 | ₩55,896 | ₩56,003 | ₩55,896 | ₩55,949 | +0.10% | 5천 |
|---|
| 2026.08.27 | ₩55,829 | ₩55,976 | ₩55,829 | ₩55,929 | +0.18% | 2.9만 |
|---|
| 2026.08.26 | ₩55,896 | ₩55,896 | ₩55,816 | ₩55,816 | -0.14% | 1.1만 |
|---|
| 2026.08.25 | ₩55,762 | ₩55,894 | ₩55,762 | ₩55,781 | +0.03% | 1.6만 |
|---|
| 2026.08.24 | ₩55,763 | ₩55,829 | ₩55,735 | ₩55,749 | -0.03% | 1.1만 |
|---|
| 2026.08.21 | ₩55,841 | ₩55,841 | ₩55,722 | ₩55,762 | -0.14% | 2.2만 |
|---|
| 2026.08.20 | ₩55,782 | ₩55,782 | ₩55,669 | ₩55,669 | -0.20% | 6.1천 |
|---|
| 2026.08.19 | ₩55,749 | ₩55,856 | ₩55,735 | ₩55,735 | -0.02% | 8.3천 |
|---|
| 2026.08.18 | ₩55,709 | ₩55,742 | ₩55,695 | ₩55,695 | -0.02% | 7.7천 |
|---|
| 2026.08.17 | ₩55,882 | ₩55,882 | ₩55,749 | ₩55,796 | -0.16% | 8.1천 |
|---|
| 2026.08.14 | ₩55,829 | ₩55,829 | ₩55,750 | ₩55,775 | -0.10% | 6.2천 |
|---|
| 2026.08.13 | ₩55,949 | ₩55,949 | ₩55,735 | ₩55,775 | -0.31% | 5.1천 |
|---|
| 2026.08.12 | ₩55,816 | ₩55,816 | ₩55,682 | ₩55,754 | -0.11% | 3.2천 |
|---|
| 2026.08.11 | ₩55,666 | ₩55,702 | ₩55,628 | ₩55,675 | +0.02% | 8천 |
|---|
| 2026.08.10 | ₩55,702 | ₩55,775 | ₩55,655 | ₩55,695 | -0.01% | 1만 |
|---|
| 2026.08.07 | ₩55,615 | ₩55,655 | ₩55,602 | ₩55,655 | +0.07% | 1.3만 |
|---|
| 2026.08.06 | ₩55,591 | ₩55,602 | ₩55,548 | ₩55,551 | -0.07% | 1.2만 |
|---|
| 2026.08.05 | ₩55,562 | ₩55,628 | ₩55,536 | ₩55,562 | 0.00% | 2만 |
|---|
| 2026.08.04 | ₩55,501 | ₩55,595 | ₩55,501 | ₩55,595 | +0.17% | 21.2만 |
|---|
| 2026.08.03 | ₩55,321 | ₩55,441 | ₩55,254 | ₩55,388 | +0.12% | 1.3만 |
|---|
| 2026.07.31 | ₩55,121 | ₩55,203 | ₩54,867 | ₩55,203 | +0.15% | 1.1만 |
|---|
| 2026.07.30 | ₩54,813 | ₩54,994 | ₩54,813 | ₩54,994 | +0.33% | 3.6천 |
|---|
| 2026.07.29 | ₩54,974 | ₩54,974 | ₩54,559 | ₩54,559 | -0.75% | 1.3만 |
|---|
| 2026.07.28 | ₩54,974 | ₩54,974 | ₩54,800 | ₩54,907 | -0.12% | 6.2천 |
|---|
| 2026.07.27 | ₩54,974 | ₩54,987 | ₩54,746 | ₩54,827 | -0.27% | 1.4만 |
|---|
| 2026.07.24 | ₩54,880 | ₩54,949 | ₩54,800 | ₩54,800 | -0.15% | 2.2천 |
|---|
| 2026.07.23 | ₩54,853 | ₩54,867 | ₩54,651 | ₩54,758 | -0.17% | 4.4천 |
|---|
| 2026.07.22 | ₩55,067 | ₩55,067 | ₩54,987 | ₩55,000 | -0.12% | 1.7만 |
|---|
| 2026.07.21 | ₩55,054 | ₩55,054 | ₩54,907 | ₩55,014 | -0.07% | 11.2만 |
|---|
| 2026.07.20 | ₩55,040 | ₩55,040 | ₩54,875 | ₩54,875 | -0.30% | 3천 |
|---|
| 2026.07.17 | ₩54,760 | ₩54,960 | ₩54,760 | ₩54,840 | +0.15% | 8.7천 |
|---|
| 2026.07.16 | ₩55,040 | ₩55,094 | ₩54,960 | ₩55,027 | -0.02% | 1.7만 |
|---|
| 2026.07.15 | ₩55,040 | ₩55,121 | ₩54,987 | ₩55,094 | +0.10% | 1.5만 |
|---|
| 2026.07.14 | ₩55,014 | ₩55,080 | ₩54,987 | ₩54,987 | -0.05% | 2만 |
|---|
| 2026.07.13 | ₩54,974 | ₩55,060 | ₩54,920 | ₩54,933 | -0.07% | 1.1만 |
|---|
| 2026.07.10 | ₩54,867 | ₩55,054 | ₩54,867 | ₩55,054 | +0.34% | 5.2천 |
|---|
| 2026.07.09 | ₩54,827 | ₩55,000 | ₩54,813 | ₩54,960 | +0.24% | 5.1천 |
|---|
| 2026.07.08 | ₩54,706 | ₩54,813 | ₩54,653 | ₩54,802 | +0.18% | 1.1만 |
|---|
| 2026.07.07 | ₩54,867 | ₩54,923 | ₩54,813 | ₩54,827 | -0.07% | 25.9만 |
|---|
| 2026.07.06 | ₩54,813 | ₩54,960 | ₩54,800 | ₩54,893 | +0.15% | 4.5만 |
|---|
| 2026.07.02 | ₩54,893 | ₩54,893 | ₩54,639 | ₩54,746 | -0.27% | 1.1만 |
|---|
| 2026.07.01 | ₩54,666 | ₩54,840 | ₩54,666 | ₩54,774 | +0.20% | 9.9천 |
|---|
| 2026.06.30 | ₩54,659 | ₩54,746 | ₩54,650 | ₩54,746 | +0.16% | 1.5만 |
|---|
| 2026.06.29 | ₩54,426 | ₩54,573 | ₩54,426 | ₩54,559 | +0.25% | 9.9천 |
|---|
| 2026.06.26 | ₩54,158 | ₩54,479 | ₩54,158 | ₩54,252 | +0.17% | 7.1만 |
|---|
| 2026.06.25 | ₩54,432 | ₩54,432 | ₩54,279 | ₩54,292 | -0.26% | 2.6만 |
|---|
| 2026.06.24 | ₩54,399 | ₩54,492 | ₩54,252 | ₩54,345 | -0.10% | 44.2만 |
|---|
| 2026.06.23 | ₩54,399 | ₩54,518 | ₩54,359 | ₩54,372 | -0.05% | 20.3만 |
|---|
| 2026.06.22 | ₩54,693 | ₩54,706 | ₩54,559 | ₩54,619 | -0.13% | 8.4만 |
|---|
| 2026.06.18 | ₩54,452 | ₩54,653 | ₩54,452 | ₩54,626 | +0.32% | 2.6만 |
|---|
| 2026.06.17 | ₩54,639 | ₩54,686 | ₩54,385 | ₩54,385 | -0.46% | 3.9만 |
|---|
| 2026.06.16 | ₩54,813 | ₩54,813 | ₩54,626 | ₩54,626 | -0.34% | 2.5천 |
|---|
| 2026.06.15 | ₩54,639 | ₩54,760 | ₩54,626 | ₩54,666 | +0.05% | 5.6천 |
|---|
| 2026.06.12 | ₩54,372 | ₩54,412 | ₩54,265 | ₩54,372 | 0.00% | 2.6만 |
|---|
| 2026.06.11 | ₩54,078 | ₩54,265 | ₩53,931 | ₩54,265 | +0.35% | 6.9천 |
|---|
| 2026.06.10 | ₩54,025 | ₩54,025 | ₩53,864 | ₩53,864 | -0.30% | 3.6천 |
|---|
| 2026.06.09 | ₩54,359 | ₩54,466 | ₩53,804 | ₩54,225 | -0.25% | 7.2만 |
|---|
| 2026.06.08 | ₩54,345 | ₩54,372 | ₩54,252 | ₩54,292 | -0.10% | 8.1만 |
|---|
| 2026.06.05 | ₩54,508 | ₩54,532 | ₩54,238 | ₩54,253 | -0.47% | 9.1천 |
|---|
| 2026.06.04 | ₩54,559 | ₩54,653 | ₩54,559 | ₩54,626 | +0.12% | 5.8만 |
|---|
| 2026.06.03 | ₩54,594 | ₩54,599 | ₩54,546 | ₩54,573 | -0.04% | 8.2천 |
|---|
| 2026.06.02 | ₩54,645 | ₩54,679 | ₩54,573 | ₩54,613 | -0.06% | 2.1만 |
|---|
| 2026.06.01 | ₩54,563 | ₩54,646 | ₩54,563 | ₩54,619 | +0.10% | 8.4천 |
|---|
| 2026.05.29 | ₩54,532 | ₩54,613 | ₩54,532 | ₩54,586 | +0.10% | 3만 |
|---|
| 2026.05.28 | ₩54,446 | ₩54,539 | ₩54,446 | ₩54,512 | +0.12% | 3만 |
|---|
| 2026.05.27 | ₩54,506 | ₩54,506 | ₩54,372 | ₩54,446 | -0.11% | 25.2만 |
|---|
| 2026.05.26 | ₩54,519 | ₩54,519 | ₩54,359 | ₩54,408 | -0.20% | 2.7만 |
|---|
| 2026.05.22 | ₩54,426 | ₩54,426 | ₩54,279 | ₩54,279 | -0.27% | 1.2만 |
|---|
| 2026.05.21 | ₩54,091 | ₩54,238 | ₩54,091 | ₩54,225 | +0.25% | 1.1만 |
|---|
| 2026.05.20 | ₩54,131 | ₩54,225 | ₩54,025 | ₩54,225 | +0.17% | 1.9만 |
|---|
| 2026.05.19 | ₩54,038 | ₩54,078 | ₩53,944 | ₩53,958 | -0.15% | 6.4천 |
|---|
| 2026.05.18 | ₩54,185 | ₩54,185 | ₩53,998 | ₩54,145 | -0.07% | 1.2만 |
|---|
| 2026.05.15 | ₩54,038 | ₩54,152 | ₩54,038 | ₩54,105 | +0.12% | 235.6만 |
|---|
| 2026.05.14 | ₩54,198 | ₩54,279 | ₩54,138 | ₩54,222 | +0.04% | 6.1만 |
|---|
| 2026.05.13 | ₩54,025 | ₩54,131 | ₩53,998 | ₩54,111 | +0.16% | 4.3만 |
|---|
| 2026.05.12 | ₩54,038 | ₩54,065 | ₩53,864 | ₩54,058 | +0.04% | 1.5만 |
|---|
| 2026.05.11 | ₩54,078 | ₩54,091 | ₩53,984 | ₩54,065 | -0.02% | 1.1만 |
|---|
| 2026.05.08 | ₩54,063 | ₩54,065 | ₩53,971 | ₩53,999 | -0.12% | 1.6만 |
|---|
| 2026.05.07 | ₩53,931 | ₩54,038 | ₩53,847 | ₩53,884 | -0.09% | 1.4만 |
|---|
| 2026.05.06 | ₩53,916 | ₩53,998 | ₩53,878 | ₩53,978 | +0.11% | 1.5만 |
|---|
| 2026.05.05 | ₩53,731 | ₩53,757 | ₩53,624 | ₩53,757 | +0.05% | 9천 |
|---|
| 2026.05.04 | ₩53,664 | ₩53,731 | ₩53,457 | ₩53,517 | -0.27% | 24.9만 |
|---|
| 2026.05.01 | ₩53,704 | ₩53,771 | ₩53,610 | ₩53,650 | -0.10% | 2만 |
|---|
| 2026.04.30 | ₩53,427 | ₩53,583 | ₩53,316 | ₩53,543 | +0.22% | 101.3만 |
|---|
| 2026.04.29 | ₩53,383 | ₩53,383 | ₩53,263 | ₩53,356 | -0.05% | 3만 |
|---|
| 2026.04.28 | ₩53,309 | ₩53,343 | ₩53,249 | ₩53,343 | +0.06% | 1.3만 |
|---|
| 2026.04.27 | ₩53,410 | ₩53,410 | ₩53,296 | ₩53,383 | -0.05% | 2.9만 |
|---|
| 2026.04.24 | ₩53,356 | ₩53,423 | ₩53,209 | ₩53,396 | +0.08% | 1.9만 |
|---|
| 2026.04.23 | ₩53,183 | ₩53,343 | ₩53,076 | ₩53,209 | +0.05% | 2.6만 |
|---|
| 2026.04.22 | ₩53,276 | ₩53,303 | ₩53,196 | ₩53,291 | +0.03% | 4만 |
|---|
| 2026.04.21 | ₩53,316 | ₩53,316 | ₩52,995 | ₩53,045 | -0.51% | 5.4만 |
|---|
| 2026.04.20 | ₩53,249 | ₩53,249 | ₩53,102 | ₩53,176 | -0.14% | 1.3만 |
|---|
| 2026.04.17 | ₩53,223 | ₩53,343 | ₩53,209 | ₩53,236 | +0.03% | 1.7만 |
|---|
| 2026.04.16 | ₩53,022 | ₩53,022 | ₩52,875 | ₩52,955 | -0.13% | 4.5만 |
|---|
| 2026.04.15 | ₩52,795 | ₩52,942 | ₩52,755 | ₩52,888 | +0.18% | 2.3만 |
|---|
| 2026.04.14 | ₩52,594 | ₩52,782 | ₩52,588 | ₩52,782 | +0.36% | 2.8만 |
|---|
| 2026.04.13 | ₩52,033 | ₩52,441 | ₩52,033 | ₩52,441 | +0.78% | 1.5만 |
|---|
| 2026.04.10 | ₩52,234 | ₩52,260 | ₩52,113 | ₩52,140 | -0.18% | 1.2만 |
|---|
| 2026.04.09 | ₩52,020 | ₩52,207 | ₩51,913 | ₩52,167 | +0.28% | 1.4만 |
|---|
| 2026.04.08 | ₩52,127 | ₩52,127 | ₩51,875 | ₩51,968 | -0.31% | 8.5만 |
|---|
| 2026.04.07 | ₩51,138 | ₩51,244 | ₩50,991 | ₩51,244 | +0.21% | 1.7만 |
|---|
| 2026.04.06 | ₩51,244 | ₩51,282 | ₩51,178 | ₩51,258 | +0.03% | 1.3만 |
|---|
| 2026.04.02 | ₩50,743 | ₩51,204 | ₩50,743 | ₩51,138 | +0.78% | 1.9만 |
|---|
| 2026.04.01 | ₩51,031 | ₩51,231 | ₩51,017 | ₩51,084 | +0.10% | 2.6만 |
|---|
| 2026.03.31 | ₩50,443 | ₩50,937 | ₩50,409 | ₩50,937 | +0.98% | 1.8만 |
|---|
| 2026.03.30 | ₩50,389 | ₩50,389 | ₩49,981 | ₩50,068 | -0.64% | 15.4만 |
|---|
| 2026.03.27 | ₩50,576 | ₩50,576 | ₩50,162 | ₩50,202 | -0.74% | 1.5만 |
|---|
| 2026.03.26 | ₩50,996 | ₩51,044 | ₩50,630 | ₩50,683 | -0.61% | 2.3만 |
|---|
| 2026.03.25 | ₩51,271 | ₩51,271 | ₩51,097 | ₩51,178 | -0.18% | 2.2만 |
|---|
| 2026.03.24 | ₩50,937 | ₩51,138 | ₩50,890 | ₩50,924 | -0.03% | 4만 |
|---|
| 2026.03.23 | ₩51,244 | ₩51,392 | ₩51,031 | ₩51,031 | -0.42% | 3만 |
|---|
| 2026.03.20 | ₩51,057 | ₩51,057 | ₩50,583 | ₩50,683 | -0.73% | 2.1만 |
|---|
| 2026.03.19 | ₩50,964 | ₩51,251 | ₩50,950 | ₩51,124 | +0.31% | 5.9만 |
|---|
| 2026.03.18 | ₩51,472 | ₩51,512 | ₩51,151 | ₩51,151 | -0.62% | 3.4만 |
|---|
| 2026.03.17 | ₩51,752 | ₩51,752 | ₩51,565 | ₩51,632 | -0.23% | 1.9만 |
|---|
| 2026.03.16 | ₩51,478 | ₩51,605 | ₩51,432 | ₩51,472 | -0.01% | 1.9만 |
|---|
| 2026.03.13 | ₩51,432 | ₩51,553 | ₩51,138 | ₩51,195 | -0.46% | 1.5만 |
|---|
| 2026.03.12 | ₩51,605 | ₩51,605 | ₩51,325 | ₩51,325 | -0.54% | 2.4만 |
|---|
| 2026.03.11 | ₩51,913 | ₩51,913 | ₩51,672 | ₩51,752 | -0.31% | 2.2만 |
|---|
| 2026.03.10 | ₩51,899 | ₩52,033 | ₩51,739 | ₩51,792 | -0.21% | 3.4만 |
|---|
| 2026.03.09 | ₩51,298 | ₩51,899 | ₩51,151 | ₩51,806 | +0.99% | 2.6만 |
|---|
| 2026.03.06 | ₩51,552 | ₩51,752 | ₩51,532 | ₩51,539 | -0.03% | 3.1만 |
|---|
| 2026.03.05 | ₩52,020 | ₩52,080 | ₩51,739 | ₩51,926 | -0.18% | 4만 |
|---|
| 2026.03.04 | ₩51,913 | ₩52,187 | ₩51,913 | ₩52,087 | +0.33% | 1.8만 |
|---|
| 2026.03.03 | ₩51,540 | ₩51,980 | ₩51,485 | ₩51,873 | +0.65% | 5만 |
|---|
| 2026.03.02 | ₩51,779 | ₩52,180 | ₩51,779 | ₩52,113 | +0.65% | 1.5만 |
|---|
| 2026.02.27 | ₩51,939 | ₩52,140 | ₩51,939 | ₩52,127 | +0.36% | 3.6만 |
|---|
| 2026.02.26 | ₩52,447 | ₩52,447 | ₩52,046 | ₩52,274 | -0.33% | 3.1만 |
|---|
| 2026.02.25 | ₩52,327 | ₩52,394 | ₩52,254 | ₩52,394 | +0.13% | 3.9만 |
|---|
| 2026.02.24 | ₩52,006 | ₩52,173 | ₩51,977 | ₩52,173 | +0.32% | 9.3만 |
|---|
| 2026.02.23 | ₩52,193 | ₩52,193 | ₩51,873 | ₩51,939 | -0.49% | 4.3만 |
|---|
| 2026.02.20 | ₩52,020 | ₩52,274 | ₩52,006 | ₩52,274 | +0.49% | 4만 |
|---|
| 2026.02.19 | ₩52,046 | ₩52,073 | ₩51,913 | ₩52,060 | +0.03% | 7.9만 |
|---|
| 2026.02.18 | ₩52,046 | ₩52,193 | ₩51,993 | ₩52,046 | 0.00% | 3.8만 |
|---|
| 2026.02.17 | ₩51,899 | ₩52,032 | ₩51,672 | ₩51,980 | +0.15% | 5.9만 |
|---|
| 2026.02.13 | ₩51,906 | ₩52,085 | ₩51,727 | ₩51,859 | -0.09% | 6.9만 |
|---|
| 2026.02.12 | ₩52,300 | ₩52,367 | ₩51,846 | ₩51,846 | -0.87% | 4.9만 |
|---|
| 2026.02.11 | ₩52,394 | ₩52,394 | ₩52,167 | ₩52,260 | -0.26% | 4.2만 |
|---|
| 2026.02.10 | ₩52,421 | ₩52,446 | ₩52,260 | ₩52,260 | -0.31% | 7.8만 |
|---|
| 2026.02.09 | ₩52,165 | ₩52,402 | ₩52,165 | ₩52,340 | +0.34% | 25.6만 |
|---|
| 2026.02.06 | ₩51,926 | ₩52,247 | ₩51,926 | ₩52,220 | +0.57% | 4만 |
|---|
| 2026.02.05 | ₩51,846 | ₩51,873 | ₩51,632 | ₩51,706 | -0.27% | 1.9만 |
|---|
| 2026.02.04 | ₩52,234 | ₩52,234 | ₩51,859 | ₩52,009 | -0.43% | 3.6만 |
|---|
| 2026.02.03 | ₩52,447 | ₩52,461 | ₩51,953 | ₩52,180 | -0.51% | 3만 |
|---|
| 2026.02.02 | ₩52,300 | ₩52,401 | ₩52,300 | ₩52,354 | +0.10% | 3.7만 |
|---|
| 2026.01.30 | ₩52,234 | ₩52,260 | ₩52,073 | ₩52,193 | -0.08% | 9.3만 |
|---|
| 2026.01.29 | ₩52,381 | ₩52,381 | ₩51,966 | ₩52,288 | -0.18% | 3.8만 |
|---|
| 2026.01.28 | ₩52,401 | ₩52,401 | ₩52,260 | ₩52,354 | -0.09% | 2.3만 |
|---|
| 2026.01.27 | ₩52,354 | ₩52,367 | ₩52,266 | ₩52,354 | 0.00% | 2.8만 |
|---|
| 2026.01.26 | ₩52,140 | ₩52,300 | ₩52,140 | ₩52,300 | +0.31% | 3.5만 |
|---|
| 2026.01.23 | ₩52,073 | ₩52,207 | ₩52,060 | ₩52,127 | +0.10% | 4.5만 |
|---|
| 2026.01.22 | ₩52,193 | ₩52,193 | ₩52,020 | ₩52,080 | -0.22% | 5.8만 |
|---|
| 2026.01.21 | ₩51,845 | ₩52,097 | ₩51,712 | ₩51,966 | +0.23% | 5.3만 |
|---|
| 2026.01.20 | ₩51,846 | ₩51,966 | ₩51,620 | ₩51,632 | -0.41% | 3.6만 |
|---|
| 2026.01.16 | ₩52,234 | ₩52,287 | ₩52,140 | ₩52,200 | -0.06% | 1.2만 |
|---|
| 2026.01.15 | ₩52,314 | ₩52,314 | ₩52,140 | ₩52,234 | -0.15% | 2.2만 |
|---|
| 2026.01.14 | ₩52,167 | ₩52,167 | ₩51,941 | ₩52,113 | -0.10% | 2.9만 |
|---|
| 2026.01.13 | ₩52,327 | ₩52,327 | ₩52,127 | ₩52,274 | -0.10% | 4.5만 |
|---|
| 2026.01.12 | ₩52,140 | ₩52,314 | ₩52,140 | ₩52,287 | +0.28% | 4.9만 |
|---|
| 2026.01.09 | ₩52,100 | ₩52,247 | ₩52,100 | ₩52,220 | +0.23% | 2.7만 |
|---|
| 2026.01.08 | ₩51,993 | ₩52,140 | ₩51,980 | ₩52,046 | +0.10% | 3.1만 |
|---|
| 2026.01.07 | ₩52,127 | ₩52,196 | ₩52,008 | ₩52,033 | -0.18% | 1.5만 |
|---|
| 2026.01.06 | ₩52,087 | ₩52,167 | ₩52,006 | ₩52,127 | +0.08% | 2만 |
|---|
| 2026.01.05 | ₩52,020 | ₩52,060 | ₩51,953 | ₩51,986 | -0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩52,020 | ₩52,020 | ₩51,766 | ₩51,859 | -0.31% | 1만 |
|---|
| 2025.12.31 | ₩52,045 | ₩52,045 | ₩51,779 | ₩51,779 | -0.51% | 1.6만 |
|---|
| 2025.12.30 | ₩51,953 | ₩52,033 | ₩51,913 | ₩51,944 | -0.02% | 2.3만 |
|---|
| 2025.12.29 | ₩51,993 | ₩52,020 | ₩51,886 | ₩51,990 | -0.01% | 1.2만 |
|---|
| 2025.12.26 | ₩52,020 | ₩52,113 | ₩51,992 | ₩52,050 | +0.06% | 2.8만 |
|---|
| 2025.12.24 | ₩52,006 | ₩52,127 | ₩51,974 | ₩52,046 | +0.08% | 48.7만 |
|---|
| 2025.12.23 | ₩51,873 | ₩52,020 | ₩51,819 | ₩52,006 | +0.26% | 90.9만 |
|---|
| 2025.12.22 | ₩51,873 | ₩51,913 | ₩51,766 | ₩51,850 | -0.04% | 2.2만 |
|---|
| 2025.12.19 | ₩51,498 | ₩51,726 | ₩51,498 | ₩51,645 | +0.29% | 42만 |
|---|
| 2025.12.18 | ₩51,485 | ₩51,545 | ₩51,392 | ₩51,498 | +0.03% | 2.5만 |
|---|
| 2025.12.17 | ₩51,472 | ₩51,532 | ₩51,191 | ₩51,191 | -0.55% | 2.6만 |
|---|
| 2025.12.16 | ₩51,458 | ₩51,532 | ₩51,378 | ₩51,525 | +0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩51,751 | ₩51,751 | ₩51,485 | ₩51,592 | -0.31% | 1.5만 |
|---|
| 2025.12.12 | ₩51,819 | ₩51,819 | ₩51,418 | ₩51,525 | -0.57% | 4.6만 |
|---|
| 2025.12.11 | ₩51,592 | ₩51,819 | ₩51,539 | ₩51,819 | +0.44% | 3.1만 |
|---|
| 2025.12.10 | ₩51,592 | ₩51,792 | ₩51,513 | ₩51,686 | +0.18% | 5.5만 |
|---|
| 2025.12.09 | ₩51,619 | ₩51,659 | ₩51,498 | ₩51,498 | -0.23% | 1.8만 |
|---|
| 2025.12.08 | ₩51,645 | ₩51,686 | ₩51,525 | ₩51,605 | -0.08% | 1.6만 |
|---|
| 2025.12.05 | ₩51,659 | ₩51,735 | ₩51,579 | ₩51,686 | +0.05% | 1.8만 |
|---|
| 2025.12.04 | ₩51,579 | ₩51,632 | ₩51,485 | ₩51,619 | +0.08% | 4.5만 |
|---|
| 2025.12.03 | ₩51,418 | ₩51,619 | ₩51,418 | ₩51,619 | +0.39% | 4.4만 |
|---|
| 2025.12.02 | ₩51,457 | ₩51,543 | ₩51,406 | ₩51,512 | +0.11% | 2.3만 |
|---|
| 2025.12.01 | ₩51,392 | ₩51,512 | ₩51,378 | ₩51,445 | +0.10% | 10.6만 |
|---|
| 2025.11.28 | ₩51,445 | ₩51,539 | ₩51,412 | ₩51,539 | +0.18% | 9.7천 |
|---|
| 2025.11.26 | ₩51,339 | ₩51,458 | ₩51,311 | ₩51,405 | +0.13% | 6만 |
|---|
| 2025.11.25 | ₩50,910 | ₩51,250 | ₩50,817 | ₩51,198 | +0.56% | 4만 |
|---|
| 2025.11.24 | ₩50,737 | ₩51,004 | ₩50,737 | ₩50,991 | +0.50% | 1.3만 |
|---|
| 2025.11.21 | ₩50,416 | ₩50,737 | ₩50,254 | ₩50,590 | +0.34% | 6만 |
|---|
| 2025.11.20 | ₩51,084 | ₩51,122 | ₩50,265 | ₩50,309 | -1.52% | 3.9만 |
|---|
| 2025.11.19 | ₩50,616 | ₩50,844 | ₩50,523 | ₩50,696 | +0.16% | 2.6만 |
|---|
| 2025.11.18 | ₩50,656 | ₩50,723 | ₩50,362 | ₩50,603 | -0.11% | 3.5만 |
|---|
| 2025.11.17 | ₩50,844 | ₩51,031 | ₩50,643 | ₩50,723 | -0.24% | 2.4만 |
|---|
| 2025.11.14 | ₩50,710 | ₩51,099 | ₩50,710 | ₩50,964 | +0.50% | 2.5만 |
|---|
| 2025.11.13 | ₩51,244 | ₩51,258 | ₩50,977 | ₩51,031 | -0.42% | 4.4만 |
|---|
| 2025.11.12 | ₩51,392 | ₩51,432 | ₩51,311 | ₩51,392 | 0.00% | 3.2만 |
|---|
| 2025.11.11 | ₩51,298 | ₩51,389 | ₩51,212 | ₩51,378 | +0.16% | 2.4만 |
|---|
| 2025.11.10 | ₩51,285 | ₩51,392 | ₩51,148 | ₩51,347 | +0.12% | 2.6만 |
|---|
| 2025.11.07 | ₩50,884 | ₩51,031 | ₩50,630 | ₩51,031 | +0.29% | 3.5만 |
|---|
| 2025.11.06 | ₩51,191 | ₩51,191 | ₩50,884 | ₩51,017 | -0.34% | 6.5만 |
|---|
| 2025.11.05 | ₩51,031 | ₩51,298 | ₩51,031 | ₩51,218 | +0.37% | 327만 |
|---|
| 2025.11.04 | ₩51,071 | ₩51,244 | ₩51,057 | ₩51,057 | -0.03% | 4.9만 |
|---|
| 2025.11.03 | ₩51,378 | ₩51,405 | ₩51,247 | ₩51,378 | 0.00% | 5.9만 |
|---|
| 2025.10.31 | ₩51,405 | ₩51,418 | ₩51,212 | ₩51,307 | -0.19% | 1.6만 |
|---|
| 2025.10.30 | ₩51,418 | ₩51,460 | ₩51,265 | ₩51,265 | -0.30% | 8.3천 |
|---|
| 2025.10.29 | ₩51,539 | ₩51,617 | ₩51,405 | ₩51,456 | -0.16% | 1.2만 |
|---|
| 2025.10.28 | ₩51,592 | ₩51,592 | ₩51,472 | ₩51,552 | -0.08% | 2.2만 |
|---|
| 2025.10.27 | ₩51,498 | ₩51,539 | ₩51,432 | ₩51,531 | +0.06% | 1.7만 |
|---|
| 2025.10.24 | ₩51,298 | ₩51,338 | ₩51,246 | ₩51,325 | +0.05% | 1.6만 |
|---|
| 2025.10.23 | ₩50,977 | ₩51,178 | ₩50,957 | ₩51,164 | +0.37% | 2만 |
|---|
| 2025.10.22 | ₩51,138 | ₩51,138 | ₩50,803 | ₩50,925 | -0.42% | 4.9만 |
|---|
| 2025.10.21 | ₩51,097 | ₩51,174 | ₩51,031 | ₩51,124 | +0.05% | 4.9만 |
|---|
| 2025.10.20 | ₩50,950 | ₩51,124 | ₩50,950 | ₩51,124 | +0.34% | 2.2만 |
|---|
| 2025.10.17 | ₩50,590 | ₩50,830 | ₩50,496 | ₩50,790 | +0.40% | 5만 |
|---|
| 2025.10.16 | ₩50,870 | ₩50,898 | ₩50,469 | ₩50,616 | -0.50% | 6.9만 |
|---|
| 2025.10.15 | ₩50,884 | ₩50,970 | ₩50,583 | ₩50,790 | -0.18% | 5만 |
|---|
| 2025.10.14 | ₩50,329 | ₩50,810 | ₩50,329 | ₩50,710 | +0.76% | 3만 |
|---|
| 2025.10.13 | ₩50,670 | ₩50,777 | ₩50,643 | ₩50,714 | +0.09% | 3.9만 |
|---|
| 2025.10.10 | ₩51,097 | ₩51,097 | ₩50,282 | ₩50,336 | -1.49% | 10.2만 |
|---|