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 | ₩56,935 | ₩56,935 | ₩56,775 | ₩56,895 | -0.07% | 4.6만 |
| 2026.10.08 | ₩56,755 | ₩56,802 | ₩56,628 | ₩56,695 | -0.11% | 1.3만 |
| 2026.10.07 | ₩56,762 | ₩56,868 | ₩56,628 | ₩56,842 | +0.14% | 7.4만 |
| 2026.10.06 | ₩56,989 | ₩56,989 | ₩56,828 | ₩56,868 | -0.21% | 7.4만 |
| 2026.10.05 | ₩56,548 | ₩56,735 | ₩56,548 | ₩56,681 | +0.24% | 3.2만 |
| 2026.10.02 | ₩56,628 | ₩56,641 | ₩56,401 | ₩56,534 | -0.17% | 4.8만 |
| 2026.10.01 | ₩56,174 | ₩56,374 | ₩56,080 | ₩56,307 | +0.24% | 32.8만 |
| 2026.09.30 | ₩56,421 | ₩56,521 | ₩56,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,267 |
| -0.27% |
| 6.5만 |
| 2026.09.29 | ₩56,468 | ₩56,468 | ₩56,200 | ₩56,321 | -0.26% | 7만 |
|---|
| 2026.09.28 | ₩56,441 | ₩56,454 | ₩56,265 | ₩56,347 | -0.17% | 5.8만 |
|---|
| 2026.09.25 | ₩56,454 | ₩56,588 | ₩56,387 | ₩56,528 | +0.13% | 5.6만 |
|---|
| 2026.09.24 | ₩56,321 | ₩56,465 | ₩56,227 | ₩56,414 | +0.17% | 28.8만 |
|---|
| 2026.09.23 | ₩56,494 | ₩56,561 | ₩56,241 | ₩56,241 | -0.45% | 62.9만 |
|---|
| 2026.09.22 | ₩56,655 | ₩56,655 | ₩56,494 | ₩56,588 | -0.12% | 28.6만 |
|---|
| 2026.09.21 | ₩56,428 | ₩56,615 | ₩56,319 | ₩56,534 | +0.19% | 22만 |
|---|
| 2026.09.18 | ₩56,254 | ₩56,254 | ₩56,107 | ₩56,214 | -0.07% | 25.4만 |
|---|
| 2026.09.17 | ₩56,080 | ₩56,227 | ₩56,080 | ₩56,107 | +0.05% | 3.6만 |
|---|
| 2026.09.16 | ₩56,147 | ₩56,160 | ₩56,013 | ₩56,067 | -0.14% | 2.4만 |
|---|
| 2026.09.15 | ₩56,160 | ₩56,160 | ₩55,997 | ₩56,054 | -0.19% | 1.7만 |
|---|
| 2026.09.14 | ₩56,187 | ₩56,187 | ₩56,013 | ₩56,107 | -0.14% | 4.1만 |
|---|
| 2026.09.11 | ₩56,134 | ₩56,134 | ₩56,013 | ₩56,067 | -0.12% | 4.8만 |
|---|
| 2026.09.10 | ₩56,000 | ₩56,007 | ₩55,867 | ₩55,960 | -0.07% | 1.8만 |
|---|
| 2026.09.09 | ₩56,094 | ₩56,094 | ₩55,947 | ₩56,000 | -0.17% | 2.2천 |
|---|
| 2026.09.08 | ₩55,973 | ₩56,067 | ₩55,973 | ₩55,973 | 0.00% | 1.8만 |
|---|
| 2026.09.04 | ₩56,134 | ₩56,134 | ₩55,973 | ₩56,047 | -0.15% | 1.8천 |
|---|
| 2026.09.03 | ₩56,054 | ₩56,054 | ₩55,947 | ₩56,007 | -0.08% | 1.1만 |
|---|
| 2026.09.02 | ₩55,813 | ₩55,947 | ₩55,813 | ₩55,927 | +0.20% | 6.1천 |
|---|
| 2026.09.01 | ₩55,800 | ₩55,907 | ₩55,773 | ₩55,840 | +0.07% | 2만 |
|---|
| 2026.08.31 | ₩55,853 | ₩55,920 | ₩55,853 | ₩55,893 | +0.07% | 1.6만 |
|---|
| 2026.08.28 | ₩55,867 | ₩55,973 | ₩55,867 | ₩55,920 | +0.10% | 5천 |
|---|
| 2026.08.27 | ₩55,800 | ₩55,947 | ₩55,800 | ₩55,900 | +0.18% | 2.9만 |
|---|
| 2026.08.26 | ₩55,867 | ₩55,867 | ₩55,786 | ₩55,786 | -0.14% | 1.1만 |
|---|
| 2026.08.25 | ₩55,733 | ₩55,865 | ₩55,733 | ₩55,752 | +0.03% | 1.6만 |
|---|
| 2026.08.24 | ₩55,734 | ₩55,800 | ₩55,706 | ₩55,720 | -0.03% | 1.1만 |
|---|
| 2026.08.21 | ₩55,812 | ₩55,812 | ₩55,693 | ₩55,733 | -0.14% | 2.2만 |
|---|
| 2026.08.20 | ₩55,753 | ₩55,753 | ₩55,639 | ₩55,639 | -0.20% | 6.1천 |
|---|
| 2026.08.19 | ₩55,720 | ₩55,826 | ₩55,706 | ₩55,706 | -0.02% | 8.3천 |
|---|
| 2026.08.18 | ₩55,679 | ₩55,713 | ₩55,666 | ₩55,666 | -0.02% | 7.7천 |
|---|
| 2026.08.17 | ₩55,853 | ₩55,853 | ₩55,720 | ₩55,766 | -0.16% | 8.1천 |
|---|
| 2026.08.14 | ₩55,800 | ₩55,800 | ₩55,721 | ₩55,746 | -0.10% | 6.2천 |
|---|
| 2026.08.13 | ₩55,920 | ₩55,920 | ₩55,706 | ₩55,746 | -0.31% | 5.1천 |
|---|
| 2026.08.12 | ₩55,786 | ₩55,786 | ₩55,653 | ₩55,725 | -0.11% | 3.2천 |
|---|
| 2026.08.11 | ₩55,637 | ₩55,673 | ₩55,599 | ₩55,646 | +0.02% | 8천 |
|---|
| 2026.08.10 | ₩55,673 | ₩55,746 | ₩55,626 | ₩55,666 | -0.01% | 1만 |
|---|
| 2026.08.07 | ₩55,586 | ₩55,626 | ₩55,573 | ₩55,626 | +0.07% | 1.3만 |
|---|
| 2026.08.06 | ₩55,562 | ₩55,573 | ₩55,519 | ₩55,522 | -0.07% | 1.2만 |
|---|
| 2026.08.05 | ₩55,533 | ₩55,599 | ₩55,507 | ₩55,533 | 0.00% | 2만 |
|---|
| 2026.08.04 | ₩55,472 | ₩55,566 | ₩55,472 | ₩55,566 | +0.17% | 21.2만 |
|---|
| 2026.08.03 | ₩55,292 | ₩55,412 | ₩55,225 | ₩55,359 | +0.12% | 1.3만 |
|---|
| 2026.07.31 | ₩55,092 | ₩55,175 | ₩54,838 | ₩55,175 | +0.15% | 1.1만 |
|---|
| 2026.07.30 | ₩54,784 | ₩54,965 | ₩54,784 | ₩54,965 | +0.33% | 3.6천 |
|---|
| 2026.07.29 | ₩54,945 | ₩54,945 | ₩54,531 | ₩54,531 | -0.75% | 1.3만 |
|---|
| 2026.07.28 | ₩54,945 | ₩54,945 | ₩54,771 | ₩54,878 | -0.12% | 6.2천 |
|---|
| 2026.07.27 | ₩54,945 | ₩54,958 | ₩54,718 | ₩54,798 | -0.27% | 1.4만 |
|---|
| 2026.07.24 | ₩54,851 | ₩54,921 | ₩54,771 | ₩54,771 | -0.15% | 2.2천 |
|---|
| 2026.07.23 | ₩54,825 | ₩54,838 | ₩54,623 | ₩54,730 | -0.17% | 4.4천 |
|---|
| 2026.07.22 | ₩55,038 | ₩55,038 | ₩54,958 | ₩54,971 | -0.12% | 1.7만 |
|---|
| 2026.07.21 | ₩55,025 | ₩55,025 | ₩54,878 | ₩54,985 | -0.07% | 11.2만 |
|---|
| 2026.07.20 | ₩55,012 | ₩55,012 | ₩54,846 | ₩54,846 | -0.30% | 3천 |
|---|
| 2026.07.17 | ₩54,731 | ₩54,931 | ₩54,731 | ₩54,811 | +0.15% | 8.7천 |
|---|
| 2026.07.16 | ₩55,012 | ₩55,065 | ₩54,931 | ₩54,998 | -0.02% | 1.7만 |
|---|
| 2026.07.15 | ₩55,012 | ₩55,092 | ₩54,958 | ₩55,065 | +0.10% | 1.5만 |
|---|
| 2026.07.14 | ₩54,985 | ₩55,052 | ₩54,958 | ₩54,958 | -0.05% | 2만 |
|---|
| 2026.07.13 | ₩54,945 | ₩55,032 | ₩54,891 | ₩54,905 | -0.07% | 1.1만 |
|---|
| 2026.07.10 | ₩54,838 | ₩55,025 | ₩54,838 | ₩55,025 | +0.34% | 5.2천 |
|---|
| 2026.07.09 | ₩54,798 | ₩54,971 | ₩54,784 | ₩54,931 | +0.24% | 5.1천 |
|---|
| 2026.07.08 | ₩54,678 | ₩54,784 | ₩54,624 | ₩54,774 | +0.18% | 1.1만 |
|---|
| 2026.07.07 | ₩54,838 | ₩54,894 | ₩54,784 | ₩54,798 | -0.07% | 25.9만 |
|---|
| 2026.07.06 | ₩54,784 | ₩54,931 | ₩54,771 | ₩54,865 | +0.15% | 4.5만 |
|---|
| 2026.07.02 | ₩54,865 | ₩54,865 | ₩54,611 | ₩54,718 | -0.27% | 1.1만 |
|---|
| 2026.07.01 | ₩54,637 | ₩54,811 | ₩54,637 | ₩54,746 | +0.20% | 9.9천 |
|---|
| 2026.06.30 | ₩54,631 | ₩54,718 | ₩54,621 | ₩54,718 | +0.16% | 1.5만 |
|---|
| 2026.06.29 | ₩54,397 | ₩54,544 | ₩54,397 | ₩54,531 | +0.25% | 9.9천 |
|---|
| 2026.06.26 | ₩54,130 | ₩54,450 | ₩54,130 | ₩54,223 | +0.17% | 7.1만 |
|---|
| 2026.06.25 | ₩54,404 | ₩54,404 | ₩54,250 | ₩54,263 | -0.26% | 2.6만 |
|---|
| 2026.06.24 | ₩54,370 | ₩54,464 | ₩54,223 | ₩54,317 | -0.10% | 44.2만 |
|---|
| 2026.06.23 | ₩54,370 | ₩54,489 | ₩54,330 | ₩54,344 | -0.05% | 20.3만 |
|---|
| 2026.06.22 | ₩54,664 | ₩54,678 | ₩54,531 | ₩54,591 | -0.13% | 8.4만 |
|---|
| 2026.06.18 | ₩54,424 | ₩54,624 | ₩54,424 | ₩54,597 | +0.32% | 2.6만 |
|---|
| 2026.06.17 | ₩54,611 | ₩54,658 | ₩54,357 | ₩54,357 | -0.46% | 3.9만 |
|---|
| 2026.06.16 | ₩54,784 | ₩54,784 | ₩54,597 | ₩54,597 | -0.34% | 2.5천 |
|---|
| 2026.06.15 | ₩54,611 | ₩54,731 | ₩54,597 | ₩54,637 | +0.05% | 5.6천 |
|---|
| 2026.06.12 | ₩54,344 | ₩54,384 | ₩54,237 | ₩54,344 | 0.00% | 2.6만 |
|---|
| 2026.06.11 | ₩54,050 | ₩54,237 | ₩53,903 | ₩54,237 | +0.35% | 6.9천 |
|---|
| 2026.06.10 | ₩53,996 | ₩53,996 | ₩53,836 | ₩53,836 | -0.30% | 3.6천 |
|---|
| 2026.06.09 | ₩54,330 | ₩54,437 | ₩53,776 | ₩54,197 | -0.25% | 7.2만 |
|---|
| 2026.06.08 | ₩54,317 | ₩54,344 | ₩54,223 | ₩54,263 | -0.10% | 8.1만 |
|---|
| 2026.06.05 | ₩54,480 | ₩54,504 | ₩54,210 | ₩54,225 | -0.47% | 9.1천 |
|---|
| 2026.06.04 | ₩54,531 | ₩54,624 | ₩54,531 | ₩54,597 | +0.12% | 5.8만 |
|---|
| 2026.06.03 | ₩54,565 | ₩54,571 | ₩54,517 | ₩54,544 | -0.04% | 8.2천 |
|---|
| 2026.06.02 | ₩54,616 | ₩54,651 | ₩54,544 | ₩54,584 | -0.06% | 2.1만 |
|---|
| 2026.06.01 | ₩54,535 | ₩54,617 | ₩54,535 | ₩54,591 | +0.10% | 8.4천 |
|---|
| 2026.05.29 | ₩54,504 | ₩54,584 | ₩54,504 | ₩54,557 | +0.10% | 3만 |
|---|
| 2026.05.28 | ₩54,417 | ₩54,511 | ₩54,417 | ₩54,484 | +0.12% | 3만 |
|---|
| 2026.05.27 | ₩54,477 | ₩54,477 | ₩54,344 | ₩54,417 | -0.11% | 25.2만 |
|---|
| 2026.05.26 | ₩54,491 | ₩54,491 | ₩54,330 | ₩54,380 | -0.20% | 2.7만 |
|---|
| 2026.05.22 | ₩54,397 | ₩54,397 | ₩54,250 | ₩54,250 | -0.27% | 1.2만 |
|---|
| 2026.05.21 | ₩54,063 | ₩54,210 | ₩54,063 | ₩54,197 | +0.25% | 1.1만 |
|---|
| 2026.05.20 | ₩54,103 | ₩54,197 | ₩53,996 | ₩54,197 | +0.17% | 1.9만 |
|---|
| 2026.05.19 | ₩54,010 | ₩54,050 | ₩53,916 | ₩53,929 | -0.15% | 6.4천 |
|---|
| 2026.05.18 | ₩54,157 | ₩54,157 | ₩53,970 | ₩54,116 | -0.07% | 1.2만 |
|---|
| 2026.05.15 | ₩54,010 | ₩54,123 | ₩54,010 | ₩54,076 | +0.12% | 235.6만 |
|---|
| 2026.05.14 | ₩54,170 | ₩54,250 | ₩54,110 | ₩54,194 | +0.04% | 6.1만 |
|---|
| 2026.05.13 | ₩53,996 | ₩54,103 | ₩53,970 | ₩54,083 | +0.16% | 4.3만 |
|---|
| 2026.05.12 | ₩54,010 | ₩54,036 | ₩53,836 | ₩54,030 | +0.04% | 1.5만 |
|---|
| 2026.05.11 | ₩54,050 | ₩54,063 | ₩53,956 | ₩54,036 | -0.02% | 1.1만 |
|---|
| 2026.05.08 | ₩54,035 | ₩54,036 | ₩53,943 | ₩53,971 | -0.12% | 1.6만 |
|---|
| 2026.05.07 | ₩53,903 | ₩54,010 | ₩53,819 | ₩53,856 | -0.09% | 1.4만 |
|---|
| 2026.05.06 | ₩53,888 | ₩53,970 | ₩53,849 | ₩53,950 | +0.11% | 1.5만 |
|---|
| 2026.05.05 | ₩53,702 | ₩53,729 | ₩53,596 | ₩53,729 | +0.05% | 9천 |
|---|
| 2026.05.04 | ₩53,636 | ₩53,702 | ₩53,429 | ₩53,489 | -0.27% | 24.9만 |
|---|
| 2026.05.01 | ₩53,676 | ₩53,742 | ₩53,582 | ₩53,622 | -0.10% | 2만 |
|---|
| 2026.04.30 | ₩53,399 | ₩53,555 | ₩53,288 | ₩53,515 | +0.22% | 101.3만 |
|---|
| 2026.04.29 | ₩53,355 | ₩53,355 | ₩53,235 | ₩53,328 | -0.05% | 3만 |
|---|
| 2026.04.28 | ₩53,282 | ₩53,315 | ₩53,221 | ₩53,315 | +0.06% | 1.3만 |
|---|
| 2026.04.27 | ₩53,382 | ₩53,382 | ₩53,268 | ₩53,355 | -0.05% | 2.9만 |
|---|
| 2026.04.24 | ₩53,328 | ₩53,395 | ₩53,181 | ₩53,368 | +0.08% | 1.9만 |
|---|
| 2026.04.23 | ₩53,155 | ₩53,315 | ₩53,048 | ₩53,181 | +0.05% | 2.6만 |
|---|
| 2026.04.22 | ₩53,248 | ₩53,275 | ₩53,168 | ₩53,263 | +0.03% | 4만 |
|---|
| 2026.04.21 | ₩53,288 | ₩53,288 | ₩52,968 | ₩53,017 | -0.51% | 5.4만 |
|---|
| 2026.04.20 | ₩53,221 | ₩53,221 | ₩53,075 | ₩53,148 | -0.14% | 1.3만 |
|---|
| 2026.04.17 | ₩53,195 | ₩53,315 | ₩53,181 | ₩53,208 | +0.03% | 1.7만 |
|---|
| 2026.04.16 | ₩52,994 | ₩52,994 | ₩52,847 | ₩52,928 | -0.13% | 4.5만 |
|---|
| 2026.04.15 | ₩52,767 | ₩52,914 | ₩52,727 | ₩52,861 | +0.18% | 2.3만 |
|---|
| 2026.04.14 | ₩52,567 | ₩52,754 | ₩52,560 | ₩52,754 | +0.36% | 2.8만 |
|---|
| 2026.04.13 | ₩52,006 | ₩52,413 | ₩52,006 | ₩52,413 | +0.78% | 1.5만 |
|---|
| 2026.04.10 | ₩52,206 | ₩52,233 | ₩52,086 | ₩52,113 | -0.18% | 1.2만 |
|---|
| 2026.04.09 | ₩51,992 | ₩52,179 | ₩51,886 | ₩52,139 | +0.28% | 1.4만 |
|---|
| 2026.04.08 | ₩52,099 | ₩52,099 | ₩51,848 | ₩51,940 | -0.31% | 8.5만 |
|---|
| 2026.04.07 | ₩51,111 | ₩51,218 | ₩50,964 | ₩51,218 | +0.21% | 1.7만 |
|---|
| 2026.04.06 | ₩51,218 | ₩51,255 | ₩51,151 | ₩51,231 | +0.03% | 1.3만 |
|---|
| 2026.04.02 | ₩50,717 | ₩51,178 | ₩50,717 | ₩51,111 | +0.78% | 1.9만 |
|---|
| 2026.04.01 | ₩51,004 | ₩51,204 | ₩50,991 | ₩51,057 | +0.10% | 2.6만 |
|---|
| 2026.03.31 | ₩50,416 | ₩50,910 | ₩50,383 | ₩50,910 | +0.98% | 1.8만 |
|---|
| 2026.03.30 | ₩50,363 | ₩50,363 | ₩49,955 | ₩50,042 | -0.64% | 15.4만 |
|---|
| 2026.03.27 | ₩50,550 | ₩50,550 | ₩50,136 | ₩50,176 | -0.74% | 1.5만 |
|---|
| 2026.03.26 | ₩50,969 | ₩51,017 | ₩50,603 | ₩50,657 | -0.61% | 2.3만 |
|---|
| 2026.03.25 | ₩51,244 | ₩51,244 | ₩51,071 | ₩51,151 | -0.18% | 2.2만 |
|---|
| 2026.03.24 | ₩50,910 | ₩51,111 | ₩50,864 | ₩50,897 | -0.03% | 4만 |
|---|
| 2026.03.23 | ₩51,218 | ₩51,365 | ₩51,004 | ₩51,004 | -0.42% | 3만 |
|---|
| 2026.03.20 | ₩51,031 | ₩51,031 | ₩50,556 | ₩50,657 | -0.73% | 2.1만 |
|---|
| 2026.03.19 | ₩50,937 | ₩51,224 | ₩50,924 | ₩51,097 | +0.31% | 5.9만 |
|---|
| 2026.03.18 | ₩51,445 | ₩51,485 | ₩51,124 | ₩51,124 | -0.62% | 3.4만 |
|---|
| 2026.03.17 | ₩51,725 | ₩51,725 | ₩51,538 | ₩51,605 | -0.23% | 1.9만 |
|---|
| 2026.03.16 | ₩51,451 | ₩51,578 | ₩51,405 | ₩51,445 | -0.01% | 1.9만 |
|---|
| 2026.03.13 | ₩51,405 | ₩51,526 | ₩51,111 | ₩51,168 | -0.46% | 1.5만 |
|---|
| 2026.03.12 | ₩51,578 | ₩51,578 | ₩51,298 | ₩51,298 | -0.54% | 2.4만 |
|---|
| 2026.03.11 | ₩51,886 | ₩51,886 | ₩51,645 | ₩51,725 | -0.31% | 2.2만 |
|---|
| 2026.03.10 | ₩51,872 | ₩52,006 | ₩51,712 | ₩51,765 | -0.21% | 3.4만 |
|---|
| 2026.03.09 | ₩51,271 | ₩51,872 | ₩51,124 | ₩51,779 | +0.99% | 2.6만 |
|---|
| 2026.03.06 | ₩51,525 | ₩51,725 | ₩51,505 | ₩51,512 | -0.03% | 3.1만 |
|---|
| 2026.03.05 | ₩51,992 | ₩52,053 | ₩51,712 | ₩51,899 | -0.18% | 4만 |
|---|
| 2026.03.04 | ₩51,886 | ₩52,159 | ₩51,886 | ₩52,059 | +0.33% | 1.8만 |
|---|
| 2026.03.03 | ₩51,513 | ₩51,952 | ₩51,458 | ₩51,846 | +0.65% | 5만 |
|---|
| 2026.03.02 | ₩51,752 | ₩52,153 | ₩51,752 | ₩52,086 | +0.65% | 1.5만 |
|---|
| 2026.02.27 | ₩51,912 | ₩52,113 | ₩51,912 | ₩52,099 | +0.36% | 3.6만 |
|---|
| 2026.02.26 | ₩52,420 | ₩52,420 | ₩52,019 | ₩52,246 | -0.33% | 3.1만 |
|---|
| 2026.02.25 | ₩52,300 | ₩52,366 | ₩52,226 | ₩52,366 | +0.13% | 3.9만 |
|---|
| 2026.02.24 | ₩51,979 | ₩52,146 | ₩51,950 | ₩52,146 | +0.32% | 9.3만 |
|---|
| 2026.02.23 | ₩52,166 | ₩52,166 | ₩51,846 | ₩51,912 | -0.49% | 4.3만 |
|---|
| 2026.02.20 | ₩51,992 | ₩52,246 | ₩51,979 | ₩52,246 | +0.49% | 4만 |
|---|
| 2026.02.19 | ₩52,019 | ₩52,046 | ₩51,886 | ₩52,033 | +0.03% | 7.9만 |
|---|
| 2026.02.18 | ₩52,019 | ₩52,166 | ₩51,966 | ₩52,019 | 0.00% | 3.8만 |
|---|
| 2026.02.17 | ₩51,872 | ₩52,004 | ₩51,645 | ₩51,952 | +0.15% | 5.9만 |
|---|
| 2026.02.13 | ₩51,879 | ₩52,058 | ₩51,700 | ₩51,832 | -0.09% | 6.9만 |
|---|
| 2026.02.12 | ₩52,273 | ₩52,340 | ₩51,819 | ₩51,819 | -0.87% | 4.9만 |
|---|
| 2026.02.11 | ₩52,366 | ₩52,366 | ₩52,139 | ₩52,233 | -0.26% | 4.2만 |
|---|
| 2026.02.10 | ₩52,393 | ₩52,419 | ₩52,233 | ₩52,233 | -0.31% | 7.8만 |
|---|
| 2026.02.09 | ₩52,138 | ₩52,375 | ₩52,138 | ₩52,313 | +0.34% | 25.6만 |
|---|
| 2026.02.06 | ₩51,899 | ₩52,220 | ₩51,899 | ₩52,193 | +0.57% | 4만 |
|---|
| 2026.02.05 | ₩51,819 | ₩51,846 | ₩51,605 | ₩51,679 | -0.27% | 1.9만 |
|---|
| 2026.02.04 | ₩52,206 | ₩52,206 | ₩51,832 | ₩51,982 | -0.43% | 3.6만 |
|---|
| 2026.02.03 | ₩52,420 | ₩52,433 | ₩51,926 | ₩52,153 | -0.51% | 3만 |
|---|
| 2026.02.02 | ₩52,273 | ₩52,373 | ₩52,273 | ₩52,326 | +0.10% | 3.7만 |
|---|
| 2026.01.30 | ₩52,206 | ₩52,233 | ₩52,046 | ₩52,166 | -0.08% | 9.3만 |
|---|
| 2026.01.29 | ₩52,353 | ₩52,353 | ₩51,939 | ₩52,261 | -0.18% | 3.8만 |
|---|
| 2026.01.28 | ₩52,373 | ₩52,373 | ₩52,233 | ₩52,326 | -0.09% | 2.3만 |
|---|
| 2026.01.27 | ₩52,326 | ₩52,340 | ₩52,238 | ₩52,326 | 0.00% | 2.8만 |
|---|
| 2026.01.26 | ₩52,113 | ₩52,273 | ₩52,113 | ₩52,273 | +0.31% | 3.5만 |
|---|
| 2026.01.23 | ₩52,046 | ₩52,179 | ₩52,033 | ₩52,099 | +0.10% | 4.5만 |
|---|
| 2026.01.22 | ₩52,166 | ₩52,166 | ₩51,992 | ₩52,053 | -0.22% | 5.8만 |
|---|
| 2026.01.21 | ₩51,817 | ₩52,070 | ₩51,685 | ₩51,939 | +0.23% | 5.3만 |
|---|
| 2026.01.20 | ₩51,819 | ₩51,939 | ₩51,593 | ₩51,605 | -0.41% | 3.6만 |
|---|
| 2026.01.16 | ₩52,206 | ₩52,260 | ₩52,113 | ₩52,173 | -0.06% | 1.2만 |
|---|
| 2026.01.15 | ₩52,286 | ₩52,286 | ₩52,113 | ₩52,206 | -0.15% | 2.2만 |
|---|
| 2026.01.14 | ₩52,139 | ₩52,139 | ₩51,914 | ₩52,086 | -0.10% | 2.9만 |
|---|
| 2026.01.13 | ₩52,300 | ₩52,300 | ₩52,099 | ₩52,246 | -0.10% | 4.5만 |
|---|
| 2026.01.12 | ₩52,113 | ₩52,286 | ₩52,113 | ₩52,260 | +0.28% | 4.9만 |
|---|
| 2026.01.09 | ₩52,073 | ₩52,220 | ₩52,073 | ₩52,193 | +0.23% | 2.7만 |
|---|
| 2026.01.08 | ₩51,966 | ₩52,113 | ₩51,952 | ₩52,019 | +0.10% | 3.1만 |
|---|
| 2026.01.07 | ₩52,099 | ₩52,169 | ₩51,980 | ₩52,006 | -0.18% | 1.5만 |
|---|
| 2026.01.06 | ₩52,059 | ₩52,139 | ₩51,979 | ₩52,099 | +0.08% | 2만 |
|---|
| 2026.01.05 | ₩51,992 | ₩52,033 | ₩51,926 | ₩51,959 | -0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩51,992 | ₩51,992 | ₩51,739 | ₩51,832 | -0.31% | 1만 |
|---|
| 2025.12.31 | ₩52,018 | ₩52,018 | ₩51,752 | ₩51,752 | -0.51% | 1.6만 |
|---|
| 2025.12.30 | ₩51,926 | ₩52,006 | ₩51,886 | ₩51,916 | -0.02% | 2.3만 |
|---|
| 2025.12.29 | ₩51,966 | ₩51,992 | ₩51,859 | ₩51,963 | -0.01% | 1.2만 |
|---|
| 2025.12.26 | ₩51,992 | ₩52,086 | ₩51,964 | ₩52,023 | +0.06% | 2.8만 |
|---|
| 2025.12.24 | ₩51,979 | ₩52,099 | ₩51,947 | ₩52,019 | +0.08% | 48.7만 |
|---|
| 2025.12.23 | ₩51,846 | ₩51,992 | ₩51,792 | ₩51,979 | +0.26% | 90.9만 |
|---|
| 2025.12.22 | ₩51,846 | ₩51,886 | ₩51,739 | ₩51,823 | -0.04% | 2.2만 |
|---|
| 2025.12.19 | ₩51,471 | ₩51,699 | ₩51,471 | ₩51,618 | +0.29% | 42만 |
|---|
| 2025.12.18 | ₩51,458 | ₩51,518 | ₩51,365 | ₩51,471 | +0.03% | 2.5만 |
|---|
| 2025.12.17 | ₩51,445 | ₩51,505 | ₩51,164 | ₩51,164 | -0.55% | 2.6만 |
|---|
| 2025.12.16 | ₩51,431 | ₩51,505 | ₩51,351 | ₩51,498 | +0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩51,724 | ₩51,724 | ₩51,458 | ₩51,565 | -0.31% | 1.5만 |
|---|
| 2025.12.12 | ₩51,792 | ₩51,792 | ₩51,391 | ₩51,498 | -0.57% | 4.6만 |
|---|
| 2025.12.11 | ₩51,565 | ₩51,792 | ₩51,512 | ₩51,792 | +0.44% | 3.1만 |
|---|
| 2025.12.10 | ₩51,565 | ₩51,765 | ₩51,486 | ₩51,658 | +0.18% | 5.5만 |
|---|
| 2025.12.09 | ₩51,592 | ₩51,632 | ₩51,471 | ₩51,471 | -0.23% | 1.8만 |
|---|
| 2025.12.08 | ₩51,618 | ₩51,658 | ₩51,498 | ₩51,578 | -0.08% | 1.6만 |
|---|
| 2025.12.05 | ₩51,632 | ₩51,708 | ₩51,552 | ₩51,658 | +0.05% | 1.8만 |
|---|
| 2025.12.04 | ₩51,552 | ₩51,605 | ₩51,458 | ₩51,592 | +0.08% | 4.5만 |
|---|
| 2025.12.03 | ₩51,391 | ₩51,592 | ₩51,391 | ₩51,592 | +0.39% | 4.4만 |
|---|
| 2025.12.02 | ₩51,430 | ₩51,516 | ₩51,379 | ₩51,485 | +0.11% | 2.3만 |
|---|
| 2025.12.01 | ₩51,365 | ₩51,485 | ₩51,351 | ₩51,418 | +0.10% | 10.6만 |
|---|
| 2025.11.28 | ₩51,418 | ₩51,512 | ₩51,385 | ₩51,512 | +0.18% | 9.7천 |
|---|
| 2025.11.26 | ₩51,312 | ₩51,431 | ₩51,284 | ₩51,378 | +0.13% | 6만 |
|---|
| 2025.11.25 | ₩50,884 | ₩51,223 | ₩50,790 | ₩51,171 | +0.56% | 4만 |
|---|
| 2025.11.24 | ₩50,710 | ₩50,977 | ₩50,710 | ₩50,964 | +0.50% | 1.3만 |
|---|
| 2025.11.21 | ₩50,389 | ₩50,710 | ₩50,228 | ₩50,563 | +0.34% | 6만 |
|---|
| 2025.11.20 | ₩51,057 | ₩51,095 | ₩50,238 | ₩50,283 | -1.52% | 3.9만 |
|---|
| 2025.11.19 | ₩50,590 | ₩50,817 | ₩50,496 | ₩50,670 | +0.16% | 2.6만 |
|---|
| 2025.11.18 | ₩50,630 | ₩50,697 | ₩50,336 | ₩50,576 | -0.11% | 3.5만 |
|---|
| 2025.11.17 | ₩50,817 | ₩51,004 | ₩50,616 | ₩50,697 | -0.24% | 2.4만 |
|---|
| 2025.11.14 | ₩50,683 | ₩51,072 | ₩50,683 | ₩50,937 | +0.50% | 2.5만 |
|---|
| 2025.11.13 | ₩51,218 | ₩51,231 | ₩50,950 | ₩51,004 | -0.42% | 4.4만 |
|---|
| 2025.11.12 | ₩51,365 | ₩51,405 | ₩51,284 | ₩51,365 | 0.00% | 3.2만 |
|---|
| 2025.11.11 | ₩51,271 | ₩51,362 | ₩51,186 | ₩51,351 | +0.16% | 2.4만 |
|---|
| 2025.11.10 | ₩51,258 | ₩51,365 | ₩51,121 | ₩51,321 | +0.12% | 2.6만 |
|---|
| 2025.11.07 | ₩50,857 | ₩51,004 | ₩50,603 | ₩51,004 | +0.29% | 3.5만 |
|---|
| 2025.11.06 | ₩51,164 | ₩51,164 | ₩50,857 | ₩50,991 | -0.34% | 6.5만 |
|---|
| 2025.11.05 | ₩51,004 | ₩51,271 | ₩51,004 | ₩51,191 | +0.37% | 327만 |
|---|
| 2025.11.04 | ₩51,044 | ₩51,218 | ₩51,031 | ₩51,031 | -0.03% | 4.9만 |
|---|
| 2025.11.03 | ₩51,351 | ₩51,378 | ₩51,220 | ₩51,351 | 0.00% | 5.9만 |
|---|
| 2025.10.31 | ₩51,378 | ₩51,391 | ₩51,186 | ₩51,280 | -0.19% | 1.6만 |
|---|
| 2025.10.30 | ₩51,391 | ₩51,433 | ₩51,238 | ₩51,238 | -0.30% | 8.3천 |
|---|
| 2025.10.29 | ₩51,512 | ₩51,590 | ₩51,378 | ₩51,429 | -0.16% | 1.2만 |
|---|
| 2025.10.28 | ₩51,565 | ₩51,565 | ₩51,445 | ₩51,525 | -0.08% | 2.2만 |
|---|
| 2025.10.27 | ₩51,471 | ₩51,512 | ₩51,405 | ₩51,504 | +0.06% | 1.7만 |
|---|
| 2025.10.24 | ₩51,271 | ₩51,311 | ₩51,219 | ₩51,298 | +0.05% | 1.6만 |
|---|
| 2025.10.23 | ₩50,950 | ₩51,151 | ₩50,930 | ₩51,137 | +0.37% | 2만 |
|---|
| 2025.10.22 | ₩51,111 | ₩51,111 | ₩50,777 | ₩50,898 | -0.42% | 4.9만 |
|---|
| 2025.10.21 | ₩51,071 | ₩51,147 | ₩51,004 | ₩51,097 | +0.05% | 4.9만 |
|---|
| 2025.10.20 | ₩50,924 | ₩51,097 | ₩50,924 | ₩51,097 | +0.34% | 2.2만 |
|---|
| 2025.10.17 | ₩50,563 | ₩50,804 | ₩50,470 | ₩50,763 | +0.40% | 5만 |
|---|
| 2025.10.16 | ₩50,844 | ₩50,872 | ₩50,443 | ₩50,590 | -0.50% | 6.9만 |
|---|
| 2025.10.15 | ₩50,857 | ₩50,944 | ₩50,556 | ₩50,763 | -0.18% | 5만 |
|---|
| 2025.10.14 | ₩50,303 | ₩50,783 | ₩50,303 | ₩50,683 | +0.76% | 3만 |
|---|
| 2025.10.13 | ₩50,643 | ₩50,750 | ₩50,616 | ₩50,687 | +0.09% | 3.9만 |
|---|
| 2025.10.10 | ₩51,071 | ₩51,071 | ₩50,256 | ₩50,309 | -1.49% | 10.2만 |
|---|