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 | ₩56,948 | ₩56,948 | ₩56,788 | ₩56,908 | -0.07% | 4.6만 |
| 2026.10.08 | ₩56,768 | ₩56,814 | ₩56,641 | ₩56,707 | -0.11% | 1.3만 |
| 2026.10.07 | ₩56,774 | ₩56,881 | ₩56,641 | ₩56,854 | +0.14% | 7.4만 |
| 2026.10.06 | ₩57,001 | ₩57,001 | ₩56,841 | ₩56,881 | -0.21% | 7.4만 |
| 2026.10.05 | ₩56,561 | ₩56,748 | ₩56,561 | ₩56,694 | +0.24% | 3.2만 |
| 2026.10.02 | ₩56,641 | ₩56,654 | ₩56,414 | ₩56,547 | -0.17% | 4.8만 |
| 2026.10.01 | ₩56,186 | ₩56,387 | ₩56,093 | ₩56,320 | +0.24% | 32.8만 |
| 2026.09.30 | ₩56,434 | ₩56,534 | ₩56,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,280 |
| -0.27% |
| 6.5만 |
| 2026.09.29 | ₩56,480 | ₩56,480 | ₩56,213 | ₩56,333 | -0.26% | 7만 |
|---|
| 2026.09.28 | ₩56,454 | ₩56,467 | ₩56,277 | ₩56,360 | -0.17% | 5.8만 |
|---|
| 2026.09.25 | ₩56,467 | ₩56,601 | ₩56,400 | ₩56,540 | +0.13% | 5.6만 |
|---|
| 2026.09.24 | ₩56,333 | ₩56,478 | ₩56,240 | ₩56,427 | +0.17% | 28.8만 |
|---|
| 2026.09.23 | ₩56,507 | ₩56,574 | ₩56,253 | ₩56,253 | -0.45% | 62.9만 |
|---|
| 2026.09.22 | ₩56,667 | ₩56,667 | ₩56,507 | ₩56,601 | -0.12% | 28.6만 |
|---|
| 2026.09.21 | ₩56,440 | ₩56,627 | ₩56,332 | ₩56,547 | +0.19% | 22만 |
|---|
| 2026.09.18 | ₩56,267 | ₩56,267 | ₩56,120 | ₩56,226 | -0.07% | 25.4만 |
|---|
| 2026.09.17 | ₩56,093 | ₩56,240 | ₩56,093 | ₩56,120 | +0.05% | 3.6만 |
|---|
| 2026.09.16 | ₩56,160 | ₩56,173 | ₩56,026 | ₩56,079 | -0.14% | 2.4만 |
|---|
| 2026.09.15 | ₩56,173 | ₩56,173 | ₩56,010 | ₩56,066 | -0.19% | 1.7만 |
|---|
| 2026.09.14 | ₩56,200 | ₩56,200 | ₩56,026 | ₩56,120 | -0.14% | 4.1만 |
|---|
| 2026.09.11 | ₩56,146 | ₩56,146 | ₩56,026 | ₩56,079 | -0.12% | 4.8만 |
|---|
| 2026.09.10 | ₩56,013 | ₩56,019 | ₩55,879 | ₩55,973 | -0.07% | 1.8만 |
|---|
| 2026.09.09 | ₩56,106 | ₩56,106 | ₩55,959 | ₩56,013 | -0.17% | 2.2천 |
|---|
| 2026.09.08 | ₩55,986 | ₩56,079 | ₩55,986 | ₩55,986 | 0.00% | 1.8만 |
|---|
| 2026.09.04 | ₩56,146 | ₩56,146 | ₩55,986 | ₩56,059 | -0.15% | 1.8천 |
|---|
| 2026.09.03 | ₩56,066 | ₩56,066 | ₩55,959 | ₩56,019 | -0.08% | 1.1만 |
|---|
| 2026.09.02 | ₩55,826 | ₩55,959 | ₩55,826 | ₩55,939 | +0.20% | 6.1천 |
|---|
| 2026.09.01 | ₩55,812 | ₩55,919 | ₩55,786 | ₩55,852 | +0.07% | 2만 |
|---|
| 2026.08.31 | ₩55,866 | ₩55,932 | ₩55,866 | ₩55,906 | +0.07% | 1.6만 |
|---|
| 2026.08.28 | ₩55,879 | ₩55,986 | ₩55,879 | ₩55,932 | +0.10% | 5천 |
|---|
| 2026.08.27 | ₩55,812 | ₩55,959 | ₩55,812 | ₩55,912 | +0.18% | 2.9만 |
|---|
| 2026.08.26 | ₩55,879 | ₩55,879 | ₩55,799 | ₩55,799 | -0.14% | 1.1만 |
|---|
| 2026.08.25 | ₩55,745 | ₩55,878 | ₩55,745 | ₩55,764 | +0.03% | 1.6만 |
|---|
| 2026.08.24 | ₩55,747 | ₩55,812 | ₩55,719 | ₩55,732 | -0.03% | 1.1만 |
|---|
| 2026.08.21 | ₩55,824 | ₩55,824 | ₩55,705 | ₩55,745 | -0.14% | 2.2만 |
|---|
| 2026.08.20 | ₩55,765 | ₩55,765 | ₩55,652 | ₩55,652 | -0.20% | 6.1천 |
|---|
| 2026.08.19 | ₩55,732 | ₩55,839 | ₩55,719 | ₩55,719 | -0.02% | 8.3천 |
|---|
| 2026.08.18 | ₩55,692 | ₩55,725 | ₩55,679 | ₩55,679 | -0.02% | 7.7천 |
|---|
| 2026.08.17 | ₩55,866 | ₩55,866 | ₩55,732 | ₩55,779 | -0.16% | 8.1천 |
|---|
| 2026.08.14 | ₩55,812 | ₩55,812 | ₩55,733 | ₩55,759 | -0.10% | 6.2천 |
|---|
| 2026.08.13 | ₩55,932 | ₩55,932 | ₩55,719 | ₩55,759 | -0.31% | 5.1천 |
|---|
| 2026.08.12 | ₩55,799 | ₩55,799 | ₩55,665 | ₩55,737 | -0.11% | 3.2천 |
|---|
| 2026.08.11 | ₩55,649 | ₩55,685 | ₩55,612 | ₩55,659 | +0.02% | 8천 |
|---|
| 2026.08.10 | ₩55,685 | ₩55,759 | ₩55,639 | ₩55,679 | -0.01% | 1만 |
|---|
| 2026.08.07 | ₩55,598 | ₩55,639 | ₩55,585 | ₩55,639 | +0.07% | 1.3만 |
|---|
| 2026.08.06 | ₩55,574 | ₩55,585 | ₩55,532 | ₩55,534 | -0.07% | 1.2만 |
|---|
| 2026.08.05 | ₩55,545 | ₩55,612 | ₩55,520 | ₩55,545 | 0.00% | 2만 |
|---|
| 2026.08.04 | ₩55,485 | ₩55,578 | ₩55,485 | ₩55,578 | +0.17% | 21.2만 |
|---|
| 2026.08.03 | ₩55,304 | ₩55,425 | ₩55,238 | ₩55,371 | +0.12% | 1.3만 |
|---|
| 2026.07.31 | ₩55,104 | ₩55,187 | ₩54,850 | ₩55,187 | +0.15% | 1.1만 |
|---|
| 2026.07.30 | ₩54,797 | ₩54,977 | ₩54,797 | ₩54,977 | +0.33% | 3.6천 |
|---|
| 2026.07.29 | ₩54,957 | ₩54,957 | ₩54,543 | ₩54,543 | -0.75% | 1.3만 |
|---|
| 2026.07.28 | ₩54,957 | ₩54,957 | ₩54,783 | ₩54,890 | -0.12% | 6.2천 |
|---|
| 2026.07.27 | ₩54,957 | ₩54,970 | ₩54,730 | ₩54,810 | -0.27% | 1.4만 |
|---|
| 2026.07.24 | ₩54,864 | ₩54,933 | ₩54,783 | ₩54,783 | -0.15% | 2.2천 |
|---|
| 2026.07.23 | ₩54,837 | ₩54,850 | ₩54,635 | ₩54,742 | -0.17% | 4.4천 |
|---|
| 2026.07.22 | ₩55,051 | ₩55,051 | ₩54,970 | ₩54,984 | -0.12% | 1.7만 |
|---|
| 2026.07.21 | ₩55,037 | ₩55,037 | ₩54,890 | ₩54,997 | -0.07% | 11.2만 |
|---|
| 2026.07.20 | ₩55,024 | ₩55,024 | ₩54,858 | ₩54,858 | -0.30% | 3천 |
|---|
| 2026.07.17 | ₩54,743 | ₩54,944 | ₩54,743 | ₩54,823 | +0.15% | 8.7천 |
|---|
| 2026.07.16 | ₩55,024 | ₩55,077 | ₩54,944 | ₩55,011 | -0.02% | 1.7만 |
|---|
| 2026.07.15 | ₩55,024 | ₩55,104 | ₩54,970 | ₩55,077 | +0.10% | 1.5만 |
|---|
| 2026.07.14 | ₩54,997 | ₩55,064 | ₩54,970 | ₩54,970 | -0.05% | 2만 |
|---|
| 2026.07.13 | ₩54,957 | ₩55,044 | ₩54,904 | ₩54,917 | -0.07% | 1.1만 |
|---|
| 2026.07.10 | ₩54,850 | ₩55,037 | ₩54,850 | ₩55,037 | +0.34% | 5.2천 |
|---|
| 2026.07.09 | ₩54,810 | ₩54,984 | ₩54,797 | ₩54,944 | +0.24% | 5.1천 |
|---|
| 2026.07.08 | ₩54,690 | ₩54,797 | ₩54,636 | ₩54,786 | +0.18% | 1.1만 |
|---|
| 2026.07.07 | ₩54,850 | ₩54,906 | ₩54,797 | ₩54,810 | -0.07% | 25.9만 |
|---|
| 2026.07.06 | ₩54,797 | ₩54,944 | ₩54,783 | ₩54,877 | +0.15% | 4.5만 |
|---|
| 2026.07.02 | ₩54,877 | ₩54,877 | ₩54,623 | ₩54,730 | -0.27% | 1.1만 |
|---|
| 2026.07.01 | ₩54,650 | ₩54,823 | ₩54,650 | ₩54,758 | +0.20% | 9.9천 |
|---|
| 2026.06.30 | ₩54,643 | ₩54,730 | ₩54,634 | ₩54,730 | +0.16% | 1.5만 |
|---|
| 2026.06.29 | ₩54,409 | ₩54,556 | ₩54,409 | ₩54,543 | +0.25% | 9.9천 |
|---|
| 2026.06.26 | ₩54,142 | ₩54,463 | ₩54,142 | ₩54,236 | +0.17% | 7.1만 |
|---|
| 2026.06.25 | ₩54,416 | ₩54,416 | ₩54,262 | ₩54,276 | -0.26% | 2.6만 |
|---|
| 2026.06.24 | ₩54,383 | ₩54,476 | ₩54,236 | ₩54,329 | -0.10% | 44.2만 |
|---|
| 2026.06.23 | ₩54,383 | ₩54,501 | ₩54,342 | ₩54,356 | -0.05% | 20.3만 |
|---|
| 2026.06.22 | ₩54,676 | ₩54,690 | ₩54,543 | ₩54,603 | -0.13% | 8.4만 |
|---|
| 2026.06.18 | ₩54,436 | ₩54,636 | ₩54,436 | ₩54,610 | +0.32% | 2.6만 |
|---|
| 2026.06.17 | ₩54,623 | ₩54,670 | ₩54,369 | ₩54,369 | -0.46% | 3.9만 |
|---|
| 2026.06.16 | ₩54,797 | ₩54,797 | ₩54,610 | ₩54,610 | -0.34% | 2.5천 |
|---|
| 2026.06.15 | ₩54,623 | ₩54,743 | ₩54,610 | ₩54,650 | +0.05% | 5.6천 |
|---|
| 2026.06.12 | ₩54,356 | ₩54,396 | ₩54,249 | ₩54,356 | 0.00% | 2.6만 |
|---|
| 2026.06.11 | ₩54,062 | ₩54,249 | ₩53,915 | ₩54,249 | +0.35% | 6.9천 |
|---|
| 2026.06.10 | ₩54,008 | ₩54,008 | ₩53,848 | ₩53,848 | -0.30% | 3.6천 |
|---|
| 2026.06.09 | ₩54,342 | ₩54,449 | ₩53,788 | ₩54,209 | -0.25% | 7.2만 |
|---|
| 2026.06.08 | ₩54,329 | ₩54,356 | ₩54,236 | ₩54,276 | -0.10% | 8.1만 |
|---|
| 2026.06.05 | ₩54,492 | ₩54,516 | ₩54,222 | ₩54,237 | -0.47% | 9.1천 |
|---|
| 2026.06.04 | ₩54,543 | ₩54,636 | ₩54,543 | ₩54,610 | +0.12% | 5.8만 |
|---|
| 2026.06.03 | ₩54,578 | ₩54,583 | ₩54,530 | ₩54,556 | -0.04% | 8.2천 |
|---|
| 2026.06.02 | ₩54,628 | ₩54,663 | ₩54,556 | ₩54,596 | -0.06% | 2.1만 |
|---|
| 2026.06.01 | ₩54,547 | ₩54,630 | ₩54,547 | ₩54,603 | +0.10% | 8.4천 |
|---|
| 2026.05.29 | ₩54,516 | ₩54,596 | ₩54,516 | ₩54,570 | +0.10% | 3만 |
|---|
| 2026.05.28 | ₩54,429 | ₩54,523 | ₩54,429 | ₩54,496 | +0.12% | 3만 |
|---|
| 2026.05.27 | ₩54,489 | ₩54,489 | ₩54,356 | ₩54,429 | -0.11% | 25.2만 |
|---|
| 2026.05.26 | ₩54,503 | ₩54,503 | ₩54,342 | ₩54,392 | -0.20% | 2.7만 |
|---|
| 2026.05.22 | ₩54,409 | ₩54,409 | ₩54,262 | ₩54,262 | -0.27% | 1.2만 |
|---|
| 2026.05.21 | ₩54,075 | ₩54,222 | ₩54,075 | ₩54,209 | +0.25% | 1.1만 |
|---|
| 2026.05.20 | ₩54,115 | ₩54,209 | ₩54,008 | ₩54,209 | +0.17% | 1.9만 |
|---|
| 2026.05.19 | ₩54,022 | ₩54,062 | ₩53,928 | ₩53,942 | -0.15% | 6.4천 |
|---|
| 2026.05.18 | ₩54,169 | ₩54,169 | ₩53,982 | ₩54,129 | -0.07% | 1.2만 |
|---|
| 2026.05.15 | ₩54,022 | ₩54,135 | ₩54,022 | ₩54,089 | +0.12% | 235.6만 |
|---|
| 2026.05.14 | ₩54,182 | ₩54,262 | ₩54,122 | ₩54,206 | +0.04% | 6.1만 |
|---|
| 2026.05.13 | ₩54,008 | ₩54,115 | ₩53,982 | ₩54,095 | +0.16% | 4.3만 |
|---|
| 2026.05.12 | ₩54,022 | ₩54,048 | ₩53,848 | ₩54,042 | +0.04% | 1.5만 |
|---|
| 2026.05.11 | ₩54,062 | ₩54,075 | ₩53,968 | ₩54,048 | -0.02% | 1.1만 |
|---|
| 2026.05.08 | ₩54,047 | ₩54,048 | ₩53,955 | ₩53,983 | -0.12% | 1.6만 |
|---|
| 2026.05.07 | ₩53,915 | ₩54,022 | ₩53,831 | ₩53,868 | -0.09% | 1.4만 |
|---|
| 2026.05.06 | ₩53,900 | ₩53,982 | ₩53,861 | ₩53,962 | +0.11% | 1.5만 |
|---|
| 2026.05.05 | ₩53,714 | ₩53,741 | ₩53,608 | ₩53,741 | +0.05% | 9천 |
|---|
| 2026.05.04 | ₩53,648 | ₩53,714 | ₩53,441 | ₩53,501 | -0.27% | 24.9만 |
|---|
| 2026.05.01 | ₩53,688 | ₩53,755 | ₩53,594 | ₩53,634 | -0.10% | 2만 |
|---|
| 2026.04.30 | ₩53,411 | ₩53,567 | ₩53,300 | ₩53,527 | +0.22% | 101.3만 |
|---|
| 2026.04.29 | ₩53,367 | ₩53,367 | ₩53,247 | ₩53,340 | -0.05% | 3만 |
|---|
| 2026.04.28 | ₩53,294 | ₩53,327 | ₩53,233 | ₩53,327 | +0.06% | 1.3만 |
|---|
| 2026.04.27 | ₩53,394 | ₩53,394 | ₩53,280 | ₩53,367 | -0.05% | 2.9만 |
|---|
| 2026.04.24 | ₩53,340 | ₩53,407 | ₩53,193 | ₩53,380 | +0.08% | 1.9만 |
|---|
| 2026.04.23 | ₩53,167 | ₩53,327 | ₩53,060 | ₩53,193 | +0.05% | 2.6만 |
|---|
| 2026.04.22 | ₩53,260 | ₩53,287 | ₩53,180 | ₩53,275 | +0.03% | 4만 |
|---|
| 2026.04.21 | ₩53,300 | ₩53,300 | ₩52,980 | ₩53,029 | -0.51% | 5.4만 |
|---|
| 2026.04.20 | ₩53,233 | ₩53,233 | ₩53,086 | ₩53,160 | -0.14% | 1.3만 |
|---|
| 2026.04.17 | ₩53,207 | ₩53,327 | ₩53,193 | ₩53,220 | +0.03% | 1.7만 |
|---|
| 2026.04.16 | ₩53,006 | ₩53,006 | ₩52,859 | ₩52,939 | -0.13% | 4.5만 |
|---|
| 2026.04.15 | ₩52,779 | ₩52,926 | ₩52,739 | ₩52,873 | +0.18% | 2.3만 |
|---|
| 2026.04.14 | ₩52,579 | ₩52,766 | ₩52,572 | ₩52,766 | +0.36% | 2.8만 |
|---|
| 2026.04.13 | ₩52,017 | ₩52,425 | ₩52,017 | ₩52,425 | +0.78% | 1.5만 |
|---|
| 2026.04.10 | ₩52,218 | ₩52,245 | ₩52,098 | ₩52,124 | -0.18% | 1.2만 |
|---|
| 2026.04.09 | ₩52,004 | ₩52,191 | ₩51,897 | ₩52,151 | +0.28% | 1.4만 |
|---|
| 2026.04.08 | ₩52,111 | ₩52,111 | ₩51,860 | ₩51,952 | -0.31% | 8.5만 |
|---|
| 2026.04.07 | ₩51,122 | ₩51,229 | ₩50,975 | ₩51,229 | +0.21% | 1.7만 |
|---|
| 2026.04.06 | ₩51,229 | ₩51,267 | ₩51,162 | ₩51,243 | +0.03% | 1.3만 |
|---|
| 2026.04.02 | ₩50,728 | ₩51,189 | ₩50,728 | ₩51,122 | +0.78% | 1.9만 |
|---|
| 2026.04.01 | ₩51,015 | ₩51,216 | ₩51,002 | ₩51,069 | +0.10% | 2.6만 |
|---|
| 2026.03.31 | ₩50,427 | ₩50,922 | ₩50,394 | ₩50,922 | +0.98% | 1.8만 |
|---|
| 2026.03.30 | ₩50,374 | ₩50,374 | ₩49,966 | ₩50,053 | -0.64% | 15.4만 |
|---|
| 2026.03.27 | ₩50,561 | ₩50,561 | ₩50,147 | ₩50,187 | -0.74% | 1.5만 |
|---|
| 2026.03.26 | ₩50,981 | ₩51,029 | ₩50,614 | ₩50,668 | -0.61% | 2.3만 |
|---|
| 2026.03.25 | ₩51,256 | ₩51,256 | ₩51,082 | ₩51,162 | -0.18% | 2.2만 |
|---|
| 2026.03.24 | ₩50,922 | ₩51,122 | ₩50,875 | ₩50,908 | -0.03% | 4만 |
|---|
| 2026.03.23 | ₩51,229 | ₩51,376 | ₩51,015 | ₩51,015 | -0.42% | 3만 |
|---|
| 2026.03.20 | ₩51,042 | ₩51,042 | ₩50,568 | ₩50,668 | -0.73% | 2.1만 |
|---|
| 2026.03.19 | ₩50,949 | ₩51,236 | ₩50,935 | ₩51,109 | +0.31% | 5.9만 |
|---|
| 2026.03.18 | ₩51,456 | ₩51,496 | ₩51,136 | ₩51,136 | -0.62% | 3.4만 |
|---|
| 2026.03.17 | ₩51,737 | ₩51,737 | ₩51,550 | ₩51,617 | -0.23% | 1.9만 |
|---|
| 2026.03.16 | ₩51,463 | ₩51,590 | ₩51,416 | ₩51,456 | -0.01% | 1.9만 |
|---|
| 2026.03.13 | ₩51,416 | ₩51,538 | ₩51,122 | ₩51,180 | -0.46% | 1.5만 |
|---|
| 2026.03.12 | ₩51,590 | ₩51,590 | ₩51,309 | ₩51,309 | -0.54% | 2.4만 |
|---|
| 2026.03.11 | ₩51,897 | ₩51,897 | ₩51,657 | ₩51,737 | -0.31% | 2.2만 |
|---|
| 2026.03.10 | ₩51,884 | ₩52,017 | ₩51,724 | ₩51,777 | -0.21% | 3.4만 |
|---|
| 2026.03.09 | ₩51,283 | ₩51,884 | ₩51,136 | ₩51,790 | +0.99% | 2.6만 |
|---|
| 2026.03.06 | ₩51,536 | ₩51,737 | ₩51,516 | ₩51,523 | -0.03% | 3.1만 |
|---|
| 2026.03.05 | ₩52,004 | ₩52,064 | ₩51,724 | ₩51,911 | -0.18% | 4만 |
|---|
| 2026.03.04 | ₩51,897 | ₩52,171 | ₩51,897 | ₩52,071 | +0.33% | 1.8만 |
|---|
| 2026.03.03 | ₩51,524 | ₩51,964 | ₩51,470 | ₩51,857 | +0.65% | 5만 |
|---|
| 2026.03.02 | ₩51,764 | ₩52,164 | ₩51,764 | ₩52,098 | +0.65% | 1.5만 |
|---|
| 2026.02.27 | ₩51,924 | ₩52,124 | ₩51,924 | ₩52,111 | +0.36% | 3.6만 |
|---|
| 2026.02.26 | ₩52,432 | ₩52,432 | ₩52,031 | ₩52,258 | -0.33% | 3.1만 |
|---|
| 2026.02.25 | ₩52,311 | ₩52,378 | ₩52,238 | ₩52,378 | +0.13% | 3.9만 |
|---|
| 2026.02.24 | ₩51,991 | ₩52,158 | ₩51,961 | ₩52,158 | +0.32% | 9.3만 |
|---|
| 2026.02.23 | ₩52,178 | ₩52,178 | ₩51,857 | ₩51,924 | -0.49% | 4.3만 |
|---|
| 2026.02.20 | ₩52,004 | ₩52,258 | ₩51,991 | ₩52,258 | +0.49% | 4만 |
|---|
| 2026.02.19 | ₩52,031 | ₩52,058 | ₩51,897 | ₩52,044 | +0.03% | 7.9만 |
|---|
| 2026.02.18 | ₩52,031 | ₩52,178 | ₩51,977 | ₩52,031 | 0.00% | 3.8만 |
|---|
| 2026.02.17 | ₩51,884 | ₩52,016 | ₩51,657 | ₩51,964 | +0.15% | 5.9만 |
|---|
| 2026.02.13 | ₩51,891 | ₩52,070 | ₩51,712 | ₩51,844 | -0.09% | 6.9만 |
|---|
| 2026.02.12 | ₩52,285 | ₩52,352 | ₩51,830 | ₩51,830 | -0.87% | 4.9만 |
|---|
| 2026.02.11 | ₩52,378 | ₩52,378 | ₩52,151 | ₩52,245 | -0.26% | 4.2만 |
|---|
| 2026.02.10 | ₩52,405 | ₩52,430 | ₩52,245 | ₩52,245 | -0.31% | 7.8만 |
|---|
| 2026.02.09 | ₩52,150 | ₩52,386 | ₩52,150 | ₩52,325 | +0.34% | 25.6만 |
|---|
| 2026.02.06 | ₩51,911 | ₩52,231 | ₩51,911 | ₩52,205 | +0.57% | 4만 |
|---|
| 2026.02.05 | ₩51,830 | ₩51,857 | ₩51,617 | ₩51,690 | -0.27% | 1.9만 |
|---|
| 2026.02.04 | ₩52,218 | ₩52,218 | ₩51,844 | ₩51,993 | -0.43% | 3.6만 |
|---|
| 2026.02.03 | ₩52,432 | ₩52,445 | ₩51,937 | ₩52,164 | -0.51% | 3만 |
|---|
| 2026.02.02 | ₩52,285 | ₩52,385 | ₩52,285 | ₩52,338 | +0.10% | 3.7만 |
|---|
| 2026.01.30 | ₩52,218 | ₩52,245 | ₩52,058 | ₩52,178 | -0.08% | 9.3만 |
|---|
| 2026.01.29 | ₩52,365 | ₩52,365 | ₩51,951 | ₩52,273 | -0.18% | 3.8만 |
|---|
| 2026.01.28 | ₩52,385 | ₩52,385 | ₩52,245 | ₩52,338 | -0.09% | 2.3만 |
|---|
| 2026.01.27 | ₩52,338 | ₩52,352 | ₩52,250 | ₩52,338 | 0.00% | 2.8만 |
|---|
| 2026.01.26 | ₩52,124 | ₩52,285 | ₩52,124 | ₩52,285 | +0.31% | 3.5만 |
|---|
| 2026.01.23 | ₩52,058 | ₩52,191 | ₩52,044 | ₩52,111 | +0.10% | 4.5만 |
|---|
| 2026.01.22 | ₩52,178 | ₩52,178 | ₩52,004 | ₩52,064 | -0.22% | 5.8만 |
|---|
| 2026.01.21 | ₩51,829 | ₩52,082 | ₩51,697 | ₩51,951 | +0.23% | 5.3만 |
|---|
| 2026.01.20 | ₩51,830 | ₩51,951 | ₩51,605 | ₩51,617 | -0.41% | 3.6만 |
|---|
| 2026.01.16 | ₩52,218 | ₩52,271 | ₩52,124 | ₩52,185 | -0.06% | 1.2만 |
|---|
| 2026.01.15 | ₩52,298 | ₩52,298 | ₩52,124 | ₩52,218 | -0.15% | 2.2만 |
|---|
| 2026.01.14 | ₩52,151 | ₩52,151 | ₩51,925 | ₩52,098 | -0.10% | 2.9만 |
|---|
| 2026.01.13 | ₩52,311 | ₩52,311 | ₩52,111 | ₩52,258 | -0.10% | 4.5만 |
|---|
| 2026.01.12 | ₩52,124 | ₩52,298 | ₩52,124 | ₩52,271 | +0.28% | 4.9만 |
|---|
| 2026.01.09 | ₩52,084 | ₩52,231 | ₩52,084 | ₩52,205 | +0.23% | 2.7만 |
|---|
| 2026.01.08 | ₩51,977 | ₩52,124 | ₩51,964 | ₩52,031 | +0.10% | 3.1만 |
|---|
| 2026.01.07 | ₩52,111 | ₩52,180 | ₩51,992 | ₩52,017 | -0.18% | 1.5만 |
|---|
| 2026.01.06 | ₩52,071 | ₩52,151 | ₩51,991 | ₩52,111 | +0.08% | 2만 |
|---|
| 2026.01.05 | ₩52,004 | ₩52,044 | ₩51,937 | ₩51,971 | -0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩52,004 | ₩52,004 | ₩51,750 | ₩51,844 | -0.31% | 1만 |
|---|
| 2025.12.31 | ₩52,030 | ₩52,030 | ₩51,764 | ₩51,764 | -0.51% | 1.6만 |
|---|
| 2025.12.30 | ₩51,937 | ₩52,017 | ₩51,897 | ₩51,928 | -0.02% | 2.3만 |
|---|
| 2025.12.29 | ₩51,977 | ₩52,004 | ₩51,871 | ₩51,975 | -0.01% | 1.2만 |
|---|
| 2025.12.26 | ₩52,004 | ₩52,098 | ₩51,976 | ₩52,035 | +0.06% | 2.8만 |
|---|
| 2025.12.24 | ₩51,991 | ₩52,111 | ₩51,959 | ₩52,031 | +0.08% | 48.7만 |
|---|
| 2025.12.23 | ₩51,857 | ₩52,004 | ₩51,804 | ₩51,991 | +0.26% | 90.9만 |
|---|
| 2025.12.22 | ₩51,857 | ₩51,897 | ₩51,750 | ₩51,834 | -0.04% | 2.2만 |
|---|
| 2025.12.19 | ₩51,483 | ₩51,710 | ₩51,483 | ₩51,630 | +0.29% | 42만 |
|---|
| 2025.12.18 | ₩51,470 | ₩51,530 | ₩51,376 | ₩51,483 | +0.03% | 2.5만 |
|---|
| 2025.12.17 | ₩51,456 | ₩51,516 | ₩51,176 | ₩51,176 | -0.55% | 2.6만 |
|---|
| 2025.12.16 | ₩51,443 | ₩51,516 | ₩51,363 | ₩51,510 | +0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩51,736 | ₩51,736 | ₩51,470 | ₩51,577 | -0.31% | 1.5만 |
|---|
| 2025.12.12 | ₩51,804 | ₩51,804 | ₩51,403 | ₩51,510 | -0.57% | 4.6만 |
|---|
| 2025.12.11 | ₩51,577 | ₩51,804 | ₩51,523 | ₩51,804 | +0.44% | 3.1만 |
|---|
| 2025.12.10 | ₩51,577 | ₩51,777 | ₩51,498 | ₩51,670 | +0.18% | 5.5만 |
|---|
| 2025.12.09 | ₩51,603 | ₩51,643 | ₩51,483 | ₩51,483 | -0.23% | 1.8만 |
|---|
| 2025.12.08 | ₩51,630 | ₩51,670 | ₩51,510 | ₩51,590 | -0.08% | 1.6만 |
|---|
| 2025.12.05 | ₩51,643 | ₩51,720 | ₩51,563 | ₩51,670 | +0.05% | 1.8만 |
|---|
| 2025.12.04 | ₩51,563 | ₩51,617 | ₩51,470 | ₩51,603 | +0.08% | 4.5만 |
|---|
| 2025.12.03 | ₩51,403 | ₩51,603 | ₩51,403 | ₩51,603 | +0.39% | 4.4만 |
|---|
| 2025.12.02 | ₩51,442 | ₩51,527 | ₩51,391 | ₩51,496 | +0.11% | 2.3만 |
|---|
| 2025.12.01 | ₩51,376 | ₩51,496 | ₩51,363 | ₩51,430 | +0.10% | 10.6만 |
|---|
| 2025.11.28 | ₩51,430 | ₩51,523 | ₩51,396 | ₩51,523 | +0.18% | 9.7천 |
|---|
| 2025.11.26 | ₩51,324 | ₩51,443 | ₩51,296 | ₩51,389 | +0.13% | 6만 |
|---|
| 2025.11.25 | ₩50,895 | ₩51,234 | ₩50,802 | ₩51,182 | +0.56% | 4만 |
|---|
| 2025.11.24 | ₩50,721 | ₩50,989 | ₩50,721 | ₩50,975 | +0.50% | 1.3만 |
|---|
| 2025.11.21 | ₩50,401 | ₩50,721 | ₩50,239 | ₩50,574 | +0.34% | 6만 |
|---|
| 2025.11.20 | ₩51,069 | ₩51,106 | ₩50,250 | ₩50,294 | -1.52% | 3.9만 |
|---|
| 2025.11.19 | ₩50,601 | ₩50,828 | ₩50,508 | ₩50,681 | +0.16% | 2.6만 |
|---|
| 2025.11.18 | ₩50,641 | ₩50,708 | ₩50,347 | ₩50,588 | -0.11% | 3.5만 |
|---|
| 2025.11.17 | ₩50,828 | ₩51,015 | ₩50,628 | ₩50,708 | -0.24% | 2.4만 |
|---|
| 2025.11.14 | ₩50,695 | ₩51,083 | ₩50,695 | ₩50,949 | +0.50% | 2.5만 |
|---|
| 2025.11.13 | ₩51,229 | ₩51,243 | ₩50,962 | ₩51,015 | -0.42% | 4.4만 |
|---|
| 2025.11.12 | ₩51,376 | ₩51,416 | ₩51,296 | ₩51,376 | 0.00% | 3.2만 |
|---|
| 2025.11.11 | ₩51,283 | ₩51,373 | ₩51,197 | ₩51,363 | +0.16% | 2.4만 |
|---|
| 2025.11.10 | ₩51,269 | ₩51,376 | ₩51,133 | ₩51,332 | +0.12% | 2.6만 |
|---|
| 2025.11.07 | ₩50,868 | ₩51,015 | ₩50,614 | ₩51,015 | +0.29% | 3.5만 |
|---|
| 2025.11.06 | ₩51,176 | ₩51,176 | ₩50,868 | ₩51,002 | -0.34% | 6.5만 |
|---|
| 2025.11.05 | ₩51,015 | ₩51,283 | ₩51,015 | ₩51,202 | +0.37% | 327만 |
|---|
| 2025.11.04 | ₩51,055 | ₩51,229 | ₩51,042 | ₩51,042 | -0.03% | 4.9만 |
|---|
| 2025.11.03 | ₩51,363 | ₩51,389 | ₩51,232 | ₩51,363 | 0.00% | 5.9만 |
|---|
| 2025.10.31 | ₩51,389 | ₩51,403 | ₩51,197 | ₩51,292 | -0.19% | 1.6만 |
|---|
| 2025.10.30 | ₩51,403 | ₩51,444 | ₩51,249 | ₩51,249 | -0.30% | 8.3천 |
|---|
| 2025.10.29 | ₩51,523 | ₩51,602 | ₩51,389 | ₩51,440 | -0.16% | 1.2만 |
|---|
| 2025.10.28 | ₩51,577 | ₩51,577 | ₩51,456 | ₩51,536 | -0.08% | 2.2만 |
|---|
| 2025.10.27 | ₩51,483 | ₩51,523 | ₩51,416 | ₩51,515 | +0.06% | 1.7만 |
|---|
| 2025.10.24 | ₩51,283 | ₩51,323 | ₩51,230 | ₩51,309 | +0.05% | 1.6만 |
|---|
| 2025.10.23 | ₩50,962 | ₩51,162 | ₩50,942 | ₩51,149 | +0.37% | 2만 |
|---|
| 2025.10.22 | ₩51,122 | ₩51,122 | ₩50,788 | ₩50,910 | -0.42% | 4.9만 |
|---|
| 2025.10.21 | ₩51,082 | ₩51,158 | ₩51,015 | ₩51,109 | +0.05% | 4.9만 |
|---|
| 2025.10.20 | ₩50,935 | ₩51,109 | ₩50,935 | ₩51,109 | +0.34% | 2.2만 |
|---|
| 2025.10.17 | ₩50,574 | ₩50,815 | ₩50,481 | ₩50,775 | +0.40% | 5만 |
|---|
| 2025.10.16 | ₩50,855 | ₩50,883 | ₩50,454 | ₩50,601 | -0.50% | 6.9만 |
|---|
| 2025.10.15 | ₩50,868 | ₩50,955 | ₩50,568 | ₩50,775 | -0.18% | 5만 |
|---|
| 2025.10.14 | ₩50,314 | ₩50,795 | ₩50,314 | ₩50,695 | +0.76% | 3만 |
|---|
| 2025.10.13 | ₩50,655 | ₩50,761 | ₩50,628 | ₩50,699 | +0.09% | 3.9만 |
|---|
| 2025.10.10 | ₩51,082 | ₩51,082 | ₩50,267 | ₩50,321 | -1.49% | 10.2만 |
|---|