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 | ₩56,961 | ₩56,961 | ₩56,800 | ₩56,921 | -0.07% | 4.6만 |
| 2026.10.08 | ₩56,780 | ₩56,827 | ₩56,653 | ₩56,720 | -0.11% | 1.3만 |
| 2026.10.07 | ₩56,787 | ₩56,894 | ₩56,653 | ₩56,867 | +0.14% | 7.4만 |
| 2026.10.06 | ₩57,014 | ₩57,014 | ₩56,854 | ₩56,894 | -0.21% | 7.4만 |
| 2026.10.05 | ₩56,573 | ₩56,760 | ₩56,573 | ₩56,707 | +0.24% | 3.2만 |
| 2026.10.02 | ₩56,653 | ₩56,667 | ₩56,426 | ₩56,560 | -0.17% | 4.8만 |
| 2026.10.01 | ₩56,199 | ₩56,399 | ₩56,105 | ₩56,333 | +0.24% | 32.8만 |
| 2026.09.30 | ₩56,446 | ₩56,546 | ₩56,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,293 |
| -0.27% |
| 6.5만 |
| 2026.09.29 | ₩56,493 | ₩56,493 | ₩56,226 | ₩56,346 | -0.26% | 7만 |
|---|
| 2026.09.28 | ₩56,466 | ₩56,480 | ₩56,290 | ₩56,373 | -0.17% | 5.8만 |
|---|
| 2026.09.25 | ₩56,480 | ₩56,613 | ₩56,413 | ₩56,553 | +0.13% | 5.6만 |
|---|
| 2026.09.24 | ₩56,346 | ₩56,490 | ₩56,252 | ₩56,440 | +0.17% | 28.8만 |
|---|
| 2026.09.23 | ₩56,520 | ₩56,587 | ₩56,266 | ₩56,266 | -0.45% | 62.9만 |
|---|
| 2026.09.22 | ₩56,680 | ₩56,680 | ₩56,520 | ₩56,613 | -0.12% | 28.6만 |
|---|
| 2026.09.21 | ₩56,453 | ₩56,640 | ₩56,345 | ₩56,560 | +0.19% | 22만 |
|---|
| 2026.09.18 | ₩56,279 | ₩56,279 | ₩56,132 | ₩56,239 | -0.07% | 25.4만 |
|---|
| 2026.09.17 | ₩56,105 | ₩56,252 | ₩56,105 | ₩56,132 | +0.05% | 3.6만 |
|---|
| 2026.09.16 | ₩56,172 | ₩56,186 | ₩56,039 | ₩56,092 | -0.14% | 2.4만 |
|---|
| 2026.09.15 | ₩56,186 | ₩56,186 | ₩56,023 | ₩56,079 | -0.19% | 1.7만 |
|---|
| 2026.09.14 | ₩56,212 | ₩56,212 | ₩56,039 | ₩56,132 | -0.14% | 4.1만 |
|---|
| 2026.09.11 | ₩56,159 | ₩56,159 | ₩56,039 | ₩56,092 | -0.12% | 4.8만 |
|---|
| 2026.09.10 | ₩56,025 | ₩56,032 | ₩55,892 | ₩55,985 | -0.07% | 1.8만 |
|---|
| 2026.09.09 | ₩56,119 | ₩56,119 | ₩55,972 | ₩56,025 | -0.17% | 2.2천 |
|---|
| 2026.09.08 | ₩55,999 | ₩56,092 | ₩55,999 | ₩55,999 | 0.00% | 1.8만 |
|---|
| 2026.09.04 | ₩56,159 | ₩56,159 | ₩55,999 | ₩56,072 | -0.15% | 1.8천 |
|---|
| 2026.09.03 | ₩56,079 | ₩56,079 | ₩55,972 | ₩56,032 | -0.08% | 1.1만 |
|---|
| 2026.09.02 | ₩55,838 | ₩55,972 | ₩55,838 | ₩55,952 | +0.20% | 6.1천 |
|---|
| 2026.09.01 | ₩55,825 | ₩55,932 | ₩55,798 | ₩55,865 | +0.07% | 2만 |
|---|
| 2026.08.31 | ₩55,878 | ₩55,945 | ₩55,878 | ₩55,918 | +0.07% | 1.6만 |
|---|
| 2026.08.28 | ₩55,892 | ₩55,999 | ₩55,892 | ₩55,945 | +0.10% | 5천 |
|---|
| 2026.08.27 | ₩55,825 | ₩55,972 | ₩55,825 | ₩55,925 | +0.18% | 2.9만 |
|---|
| 2026.08.26 | ₩55,892 | ₩55,892 | ₩55,811 | ₩55,811 | -0.14% | 1.1만 |
|---|
| 2026.08.25 | ₩55,758 | ₩55,890 | ₩55,758 | ₩55,777 | +0.03% | 1.6만 |
|---|
| 2026.08.24 | ₩55,759 | ₩55,825 | ₩55,731 | ₩55,745 | -0.03% | 1.1만 |
|---|
| 2026.08.21 | ₩55,837 | ₩55,837 | ₩55,718 | ₩55,758 | -0.14% | 2.2만 |
|---|
| 2026.08.20 | ₩55,778 | ₩55,778 | ₩55,664 | ₩55,664 | -0.20% | 6.1천 |
|---|
| 2026.08.19 | ₩55,745 | ₩55,852 | ₩55,731 | ₩55,731 | -0.02% | 8.3천 |
|---|
| 2026.08.18 | ₩55,704 | ₩55,738 | ₩55,691 | ₩55,691 | -0.02% | 7.7천 |
|---|
| 2026.08.17 | ₩55,878 | ₩55,878 | ₩55,745 | ₩55,791 | -0.16% | 8.1천 |
|---|
| 2026.08.14 | ₩55,825 | ₩55,825 | ₩55,746 | ₩55,771 | -0.10% | 6.2천 |
|---|
| 2026.08.13 | ₩55,945 | ₩55,945 | ₩55,731 | ₩55,771 | -0.31% | 5.1천 |
|---|
| 2026.08.12 | ₩55,811 | ₩55,811 | ₩55,678 | ₩55,750 | -0.11% | 3.2천 |
|---|
| 2026.08.11 | ₩55,662 | ₩55,698 | ₩55,624 | ₩55,671 | +0.02% | 8천 |
|---|
| 2026.08.10 | ₩55,698 | ₩55,771 | ₩55,651 | ₩55,691 | -0.01% | 1만 |
|---|
| 2026.08.07 | ₩55,611 | ₩55,651 | ₩55,598 | ₩55,651 | +0.07% | 1.3만 |
|---|
| 2026.08.06 | ₩55,587 | ₩55,598 | ₩55,544 | ₩55,547 | -0.07% | 1.2만 |
|---|
| 2026.08.05 | ₩55,557 | ₩55,624 | ₩55,532 | ₩55,557 | 0.00% | 2만 |
|---|
| 2026.08.04 | ₩55,497 | ₩55,591 | ₩55,497 | ₩55,591 | +0.17% | 21.2만 |
|---|
| 2026.08.03 | ₩55,317 | ₩55,437 | ₩55,250 | ₩55,384 | +0.12% | 1.3만 |
|---|
| 2026.07.31 | ₩55,116 | ₩55,199 | ₩54,863 | ₩55,199 | +0.15% | 1.1만 |
|---|
| 2026.07.30 | ₩54,809 | ₩54,989 | ₩54,809 | ₩54,989 | +0.33% | 3.6천 |
|---|
| 2026.07.29 | ₩54,969 | ₩54,969 | ₩54,555 | ₩54,555 | -0.75% | 1.3만 |
|---|
| 2026.07.28 | ₩54,969 | ₩54,969 | ₩54,796 | ₩54,903 | -0.12% | 6.2천 |
|---|
| 2026.07.27 | ₩54,969 | ₩54,983 | ₩54,742 | ₩54,822 | -0.27% | 1.4만 |
|---|
| 2026.07.24 | ₩54,876 | ₩54,945 | ₩54,796 | ₩54,796 | -0.15% | 2.2천 |
|---|
| 2026.07.23 | ₩54,849 | ₩54,863 | ₩54,647 | ₩54,754 | -0.17% | 4.4천 |
|---|
| 2026.07.22 | ₩55,063 | ₩55,063 | ₩54,983 | ₩54,996 | -0.12% | 1.7만 |
|---|
| 2026.07.21 | ₩55,050 | ₩55,050 | ₩54,903 | ₩55,010 | -0.07% | 11.2만 |
|---|
| 2026.07.20 | ₩55,036 | ₩55,036 | ₩54,871 | ₩54,871 | -0.30% | 3천 |
|---|
| 2026.07.17 | ₩54,756 | ₩54,956 | ₩54,756 | ₩54,836 | +0.15% | 8.7천 |
|---|
| 2026.07.16 | ₩55,036 | ₩55,090 | ₩54,956 | ₩55,023 | -0.02% | 1.7만 |
|---|
| 2026.07.15 | ₩55,036 | ₩55,116 | ₩54,983 | ₩55,090 | +0.10% | 1.5만 |
|---|
| 2026.07.14 | ₩55,010 | ₩55,076 | ₩54,983 | ₩54,983 | -0.05% | 2만 |
|---|
| 2026.07.13 | ₩54,969 | ₩55,056 | ₩54,916 | ₩54,929 | -0.07% | 1.1만 |
|---|
| 2026.07.10 | ₩54,863 | ₩55,050 | ₩54,863 | ₩55,050 | +0.34% | 5.2천 |
|---|
| 2026.07.09 | ₩54,822 | ₩54,996 | ₩54,809 | ₩54,956 | +0.24% | 5.1천 |
|---|
| 2026.07.08 | ₩54,702 | ₩54,809 | ₩54,649 | ₩54,798 | +0.18% | 1.1만 |
|---|
| 2026.07.07 | ₩54,863 | ₩54,919 | ₩54,809 | ₩54,822 | -0.07% | 25.9만 |
|---|
| 2026.07.06 | ₩54,809 | ₩54,956 | ₩54,796 | ₩54,889 | +0.15% | 4.5만 |
|---|
| 2026.07.02 | ₩54,889 | ₩54,889 | ₩54,635 | ₩54,742 | -0.27% | 1.1만 |
|---|
| 2026.07.01 | ₩54,662 | ₩54,836 | ₩54,662 | ₩54,770 | +0.20% | 9.9천 |
|---|
| 2026.06.30 | ₩54,655 | ₩54,742 | ₩54,646 | ₩54,742 | +0.16% | 1.5만 |
|---|
| 2026.06.29 | ₩54,421 | ₩54,568 | ₩54,421 | ₩54,555 | +0.25% | 9.9천 |
|---|
| 2026.06.26 | ₩54,154 | ₩54,475 | ₩54,154 | ₩54,248 | +0.17% | 7.1만 |
|---|
| 2026.06.25 | ₩54,428 | ₩54,428 | ₩54,274 | ₩54,288 | -0.26% | 2.6만 |
|---|
| 2026.06.24 | ₩54,395 | ₩54,488 | ₩54,248 | ₩54,341 | -0.10% | 44.2만 |
|---|
| 2026.06.23 | ₩54,395 | ₩54,514 | ₩54,355 | ₩54,368 | -0.05% | 20.3만 |
|---|
| 2026.06.22 | ₩54,689 | ₩54,702 | ₩54,555 | ₩54,615 | -0.13% | 8.4만 |
|---|
| 2026.06.18 | ₩54,448 | ₩54,649 | ₩54,448 | ₩54,622 | +0.32% | 2.6만 |
|---|
| 2026.06.17 | ₩54,635 | ₩54,682 | ₩54,381 | ₩54,381 | -0.46% | 3.9만 |
|---|
| 2026.06.16 | ₩54,809 | ₩54,809 | ₩54,622 | ₩54,622 | -0.34% | 2.5천 |
|---|
| 2026.06.15 | ₩54,635 | ₩54,756 | ₩54,622 | ₩54,662 | +0.05% | 5.6천 |
|---|
| 2026.06.12 | ₩54,368 | ₩54,408 | ₩54,261 | ₩54,368 | 0.00% | 2.6만 |
|---|
| 2026.06.11 | ₩54,074 | ₩54,261 | ₩53,927 | ₩54,261 | +0.35% | 6.9천 |
|---|
| 2026.06.10 | ₩54,021 | ₩54,021 | ₩53,860 | ₩53,860 | -0.30% | 3.6천 |
|---|
| 2026.06.09 | ₩54,355 | ₩54,462 | ₩53,800 | ₩54,221 | -0.25% | 7.2만 |
|---|
| 2026.06.08 | ₩54,341 | ₩54,368 | ₩54,248 | ₩54,288 | -0.10% | 8.1만 |
|---|
| 2026.06.05 | ₩54,504 | ₩54,528 | ₩54,234 | ₩54,249 | -0.47% | 9.1천 |
|---|
| 2026.06.04 | ₩54,555 | ₩54,649 | ₩54,555 | ₩54,622 | +0.12% | 5.8만 |
|---|
| 2026.06.03 | ₩54,590 | ₩54,595 | ₩54,542 | ₩54,568 | -0.04% | 8.2천 |
|---|
| 2026.06.02 | ₩54,641 | ₩54,675 | ₩54,568 | ₩54,609 | -0.06% | 2.1만 |
|---|
| 2026.06.01 | ₩54,559 | ₩54,642 | ₩54,559 | ₩54,615 | +0.10% | 8.4천 |
|---|
| 2026.05.29 | ₩54,528 | ₩54,609 | ₩54,528 | ₩54,582 | +0.10% | 3만 |
|---|
| 2026.05.28 | ₩54,442 | ₩54,535 | ₩54,442 | ₩54,508 | +0.12% | 3만 |
|---|
| 2026.05.27 | ₩54,502 | ₩54,502 | ₩54,368 | ₩54,442 | -0.11% | 25.2만 |
|---|
| 2026.05.26 | ₩54,515 | ₩54,515 | ₩54,355 | ₩54,404 | -0.20% | 2.7만 |
|---|
| 2026.05.22 | ₩54,421 | ₩54,421 | ₩54,274 | ₩54,274 | -0.27% | 1.2만 |
|---|
| 2026.05.21 | ₩54,087 | ₩54,234 | ₩54,087 | ₩54,221 | +0.25% | 1.1만 |
|---|
| 2026.05.20 | ₩54,127 | ₩54,221 | ₩54,021 | ₩54,221 | +0.17% | 1.9만 |
|---|
| 2026.05.19 | ₩54,034 | ₩54,074 | ₩53,940 | ₩53,954 | -0.15% | 6.4천 |
|---|
| 2026.05.18 | ₩54,181 | ₩54,181 | ₩53,994 | ₩54,141 | -0.07% | 1.2만 |
|---|
| 2026.05.15 | ₩54,034 | ₩54,147 | ₩54,034 | ₩54,101 | +0.12% | 235.6만 |
|---|
| 2026.05.14 | ₩54,194 | ₩54,274 | ₩54,134 | ₩54,218 | +0.04% | 6.1만 |
|---|
| 2026.05.13 | ₩54,021 | ₩54,127 | ₩53,994 | ₩54,107 | +0.16% | 4.3만 |
|---|
| 2026.05.12 | ₩54,034 | ₩54,061 | ₩53,860 | ₩54,054 | +0.04% | 1.5만 |
|---|
| 2026.05.11 | ₩54,074 | ₩54,087 | ₩53,980 | ₩54,061 | -0.02% | 1.1만 |
|---|
| 2026.05.08 | ₩54,059 | ₩54,061 | ₩53,967 | ₩53,995 | -0.12% | 1.6만 |
|---|
| 2026.05.07 | ₩53,927 | ₩54,034 | ₩53,843 | ₩53,880 | -0.09% | 1.4만 |
|---|
| 2026.05.06 | ₩53,912 | ₩53,994 | ₩53,874 | ₩53,974 | +0.11% | 1.5만 |
|---|
| 2026.05.05 | ₩53,726 | ₩53,753 | ₩53,620 | ₩53,753 | +0.05% | 9천 |
|---|
| 2026.05.04 | ₩53,660 | ₩53,726 | ₩53,453 | ₩53,513 | -0.27% | 24.9만 |
|---|
| 2026.05.01 | ₩53,700 | ₩53,767 | ₩53,606 | ₩53,646 | -0.10% | 2만 |
|---|
| 2026.04.30 | ₩53,423 | ₩53,579 | ₩53,312 | ₩53,539 | +0.22% | 101.3만 |
|---|
| 2026.04.29 | ₩53,379 | ₩53,379 | ₩53,259 | ₩53,352 | -0.05% | 3만 |
|---|
| 2026.04.28 | ₩53,306 | ₩53,339 | ₩53,245 | ₩53,339 | +0.06% | 1.3만 |
|---|
| 2026.04.27 | ₩53,406 | ₩53,406 | ₩53,292 | ₩53,379 | -0.05% | 2.9만 |
|---|
| 2026.04.24 | ₩53,352 | ₩53,419 | ₩53,205 | ₩53,392 | +0.08% | 1.9만 |
|---|
| 2026.04.23 | ₩53,179 | ₩53,339 | ₩53,072 | ₩53,205 | +0.05% | 2.6만 |
|---|
| 2026.04.22 | ₩53,272 | ₩53,299 | ₩53,192 | ₩53,287 | +0.03% | 4만 |
|---|
| 2026.04.21 | ₩53,312 | ₩53,312 | ₩52,991 | ₩53,041 | -0.51% | 5.4만 |
|---|
| 2026.04.20 | ₩53,245 | ₩53,245 | ₩53,098 | ₩53,172 | -0.14% | 1.3만 |
|---|
| 2026.04.17 | ₩53,219 | ₩53,339 | ₩53,205 | ₩53,232 | +0.03% | 1.7만 |
|---|
| 2026.04.16 | ₩53,018 | ₩53,018 | ₩52,871 | ₩52,951 | -0.13% | 4.5만 |
|---|
| 2026.04.15 | ₩52,791 | ₩52,938 | ₩52,751 | ₩52,885 | +0.18% | 2.3만 |
|---|
| 2026.04.14 | ₩52,590 | ₩52,778 | ₩52,584 | ₩52,778 | +0.36% | 2.8만 |
|---|
| 2026.04.13 | ₩52,029 | ₩52,437 | ₩52,029 | ₩52,437 | +0.78% | 1.5만 |
|---|
| 2026.04.10 | ₩52,230 | ₩52,256 | ₩52,109 | ₩52,136 | -0.18% | 1.2만 |
|---|
| 2026.04.09 | ₩52,016 | ₩52,203 | ₩51,909 | ₩52,163 | +0.28% | 1.4만 |
|---|
| 2026.04.08 | ₩52,123 | ₩52,123 | ₩51,871 | ₩51,964 | -0.31% | 8.5만 |
|---|
| 2026.04.07 | ₩51,134 | ₩51,241 | ₩50,987 | ₩51,241 | +0.21% | 1.7만 |
|---|
| 2026.04.06 | ₩51,241 | ₩51,278 | ₩51,174 | ₩51,254 | +0.03% | 1.3만 |
|---|
| 2026.04.02 | ₩50,739 | ₩51,201 | ₩50,739 | ₩51,134 | +0.78% | 1.9만 |
|---|
| 2026.04.01 | ₩51,027 | ₩51,227 | ₩51,013 | ₩51,080 | +0.10% | 2.6만 |
|---|
| 2026.03.31 | ₩50,439 | ₩50,933 | ₩50,405 | ₩50,933 | +0.98% | 1.8만 |
|---|
| 2026.03.30 | ₩50,385 | ₩50,385 | ₩49,978 | ₩50,065 | -0.64% | 15.4만 |
|---|
| 2026.03.27 | ₩50,572 | ₩50,572 | ₩50,158 | ₩50,198 | -0.74% | 1.5만 |
|---|
| 2026.03.26 | ₩50,992 | ₩51,040 | ₩50,626 | ₩50,679 | -0.61% | 2.3만 |
|---|
| 2026.03.25 | ₩51,267 | ₩51,267 | ₩51,094 | ₩51,174 | -0.18% | 2.2만 |
|---|
| 2026.03.24 | ₩50,933 | ₩51,134 | ₩50,886 | ₩50,920 | -0.03% | 4만 |
|---|
| 2026.03.23 | ₩51,241 | ₩51,388 | ₩51,027 | ₩51,027 | -0.42% | 3만 |
|---|
| 2026.03.20 | ₩51,054 | ₩51,054 | ₩50,579 | ₩50,679 | -0.73% | 2.1만 |
|---|
| 2026.03.19 | ₩50,960 | ₩51,247 | ₩50,947 | ₩51,120 | +0.31% | 5.9만 |
|---|
| 2026.03.18 | ₩51,468 | ₩51,508 | ₩51,147 | ₩51,147 | -0.62% | 3.4만 |
|---|
| 2026.03.17 | ₩51,749 | ₩51,749 | ₩51,561 | ₩51,628 | -0.23% | 1.9만 |
|---|
| 2026.03.16 | ₩51,475 | ₩51,601 | ₩51,428 | ₩51,468 | -0.01% | 1.9만 |
|---|
| 2026.03.13 | ₩51,428 | ₩51,549 | ₩51,134 | ₩51,191 | -0.46% | 1.5만 |
|---|
| 2026.03.12 | ₩51,601 | ₩51,601 | ₩51,321 | ₩51,321 | -0.54% | 2.4만 |
|---|
| 2026.03.11 | ₩51,909 | ₩51,909 | ₩51,668 | ₩51,749 | -0.31% | 2.2만 |
|---|
| 2026.03.10 | ₩51,896 | ₩52,029 | ₩51,735 | ₩51,789 | -0.21% | 3.4만 |
|---|
| 2026.03.09 | ₩51,294 | ₩51,896 | ₩51,147 | ₩51,802 | +0.99% | 2.6만 |
|---|
| 2026.03.06 | ₩51,548 | ₩51,749 | ₩51,528 | ₩51,535 | -0.03% | 3.1만 |
|---|
| 2026.03.05 | ₩52,016 | ₩52,076 | ₩51,735 | ₩51,922 | -0.18% | 4만 |
|---|
| 2026.03.04 | ₩51,909 | ₩52,183 | ₩51,909 | ₩52,083 | +0.33% | 1.8만 |
|---|
| 2026.03.03 | ₩51,536 | ₩51,976 | ₩51,481 | ₩51,869 | +0.65% | 5만 |
|---|
| 2026.03.02 | ₩51,775 | ₩52,176 | ₩51,775 | ₩52,109 | +0.65% | 1.5만 |
|---|
| 2026.02.27 | ₩51,936 | ₩52,136 | ₩51,936 | ₩52,123 | +0.36% | 3.6만 |
|---|
| 2026.02.26 | ₩52,443 | ₩52,443 | ₩52,043 | ₩52,270 | -0.33% | 3.1만 |
|---|
| 2026.02.25 | ₩52,323 | ₩52,390 | ₩52,250 | ₩52,390 | +0.13% | 3.9만 |
|---|
| 2026.02.24 | ₩52,002 | ₩52,169 | ₩51,973 | ₩52,169 | +0.32% | 9.3만 |
|---|
| 2026.02.23 | ₩52,190 | ₩52,190 | ₩51,869 | ₩51,936 | -0.49% | 4.3만 |
|---|
| 2026.02.20 | ₩52,016 | ₩52,270 | ₩52,002 | ₩52,270 | +0.49% | 4만 |
|---|
| 2026.02.19 | ₩52,043 | ₩52,069 | ₩51,909 | ₩52,056 | +0.03% | 7.9만 |
|---|
| 2026.02.18 | ₩52,043 | ₩52,190 | ₩51,989 | ₩52,043 | 0.00% | 3.8만 |
|---|
| 2026.02.17 | ₩51,896 | ₩52,028 | ₩51,668 | ₩51,976 | +0.15% | 5.9만 |
|---|
| 2026.02.13 | ₩51,902 | ₩52,081 | ₩51,723 | ₩51,855 | -0.09% | 6.9만 |
|---|
| 2026.02.12 | ₩52,296 | ₩52,363 | ₩51,842 | ₩51,842 | -0.87% | 4.9만 |
|---|
| 2026.02.11 | ₩52,390 | ₩52,390 | ₩52,163 | ₩52,256 | -0.26% | 4.2만 |
|---|
| 2026.02.10 | ₩52,417 | ₩52,442 | ₩52,256 | ₩52,256 | -0.31% | 7.8만 |
|---|
| 2026.02.09 | ₩52,161 | ₩52,398 | ₩52,161 | ₩52,337 | +0.34% | 25.6만 |
|---|
| 2026.02.06 | ₩51,922 | ₩52,243 | ₩51,922 | ₩52,216 | +0.57% | 4만 |
|---|
| 2026.02.05 | ₩51,842 | ₩51,869 | ₩51,628 | ₩51,702 | -0.27% | 1.9만 |
|---|
| 2026.02.04 | ₩52,230 | ₩52,230 | ₩51,855 | ₩52,005 | -0.43% | 3.6만 |
|---|
| 2026.02.03 | ₩52,443 | ₩52,457 | ₩51,949 | ₩52,176 | -0.51% | 3만 |
|---|
| 2026.02.02 | ₩52,296 | ₩52,397 | ₩52,296 | ₩52,350 | +0.10% | 3.7만 |
|---|
| 2026.01.30 | ₩52,230 | ₩52,256 | ₩52,069 | ₩52,190 | -0.08% | 9.3만 |
|---|
| 2026.01.29 | ₩52,377 | ₩52,377 | ₩51,962 | ₩52,284 | -0.18% | 3.8만 |
|---|
| 2026.01.28 | ₩52,397 | ₩52,397 | ₩52,256 | ₩52,350 | -0.09% | 2.3만 |
|---|
| 2026.01.27 | ₩52,350 | ₩52,363 | ₩52,262 | ₩52,350 | 0.00% | 2.8만 |
|---|
| 2026.01.26 | ₩52,136 | ₩52,296 | ₩52,136 | ₩52,296 | +0.31% | 3.5만 |
|---|
| 2026.01.23 | ₩52,069 | ₩52,203 | ₩52,056 | ₩52,123 | +0.10% | 4.5만 |
|---|
| 2026.01.22 | ₩52,190 | ₩52,190 | ₩52,016 | ₩52,076 | -0.22% | 5.8만 |
|---|
| 2026.01.21 | ₩51,841 | ₩52,093 | ₩51,708 | ₩51,962 | +0.23% | 5.3만 |
|---|
| 2026.01.20 | ₩51,842 | ₩51,962 | ₩51,616 | ₩51,628 | -0.41% | 3.6만 |
|---|
| 2026.01.16 | ₩52,230 | ₩52,283 | ₩52,136 | ₩52,196 | -0.06% | 1.2만 |
|---|
| 2026.01.15 | ₩52,310 | ₩52,310 | ₩52,136 | ₩52,230 | -0.15% | 2.2만 |
|---|
| 2026.01.14 | ₩52,163 | ₩52,163 | ₩51,937 | ₩52,109 | -0.10% | 2.9만 |
|---|
| 2026.01.13 | ₩52,323 | ₩52,323 | ₩52,123 | ₩52,270 | -0.10% | 4.5만 |
|---|
| 2026.01.12 | ₩52,136 | ₩52,310 | ₩52,136 | ₩52,283 | +0.28% | 4.9만 |
|---|
| 2026.01.09 | ₩52,096 | ₩52,243 | ₩52,096 | ₩52,216 | +0.23% | 2.7만 |
|---|
| 2026.01.08 | ₩51,989 | ₩52,136 | ₩51,976 | ₩52,043 | +0.10% | 3.1만 |
|---|
| 2026.01.07 | ₩52,123 | ₩52,192 | ₩52,004 | ₩52,029 | -0.18% | 1.5만 |
|---|
| 2026.01.06 | ₩52,083 | ₩52,163 | ₩52,002 | ₩52,123 | +0.08% | 2만 |
|---|
| 2026.01.05 | ₩52,016 | ₩52,056 | ₩51,949 | ₩51,982 | -0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩52,016 | ₩52,016 | ₩51,762 | ₩51,855 | -0.31% | 1만 |
|---|
| 2025.12.31 | ₩52,041 | ₩52,041 | ₩51,775 | ₩51,775 | -0.51% | 1.6만 |
|---|
| 2025.12.30 | ₩51,949 | ₩52,029 | ₩51,909 | ₩51,940 | -0.02% | 2.3만 |
|---|
| 2025.12.29 | ₩51,989 | ₩52,016 | ₩51,882 | ₩51,986 | -0.01% | 1.2만 |
|---|
| 2025.12.26 | ₩52,016 | ₩52,109 | ₩51,988 | ₩52,047 | +0.06% | 2.8만 |
|---|
| 2025.12.24 | ₩52,002 | ₩52,123 | ₩51,970 | ₩52,043 | +0.08% | 48.7만 |
|---|
| 2025.12.23 | ₩51,869 | ₩52,016 | ₩51,815 | ₩52,002 | +0.26% | 90.9만 |
|---|
| 2025.12.22 | ₩51,869 | ₩51,909 | ₩51,762 | ₩51,846 | -0.04% | 2.2만 |
|---|
| 2025.12.19 | ₩51,495 | ₩51,722 | ₩51,495 | ₩51,642 | +0.29% | 42만 |
|---|
| 2025.12.18 | ₩51,481 | ₩51,541 | ₩51,388 | ₩51,495 | +0.03% | 2.5만 |
|---|
| 2025.12.17 | ₩51,468 | ₩51,528 | ₩51,187 | ₩51,187 | -0.55% | 2.6만 |
|---|
| 2025.12.16 | ₩51,454 | ₩51,528 | ₩51,374 | ₩51,521 | +0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩51,747 | ₩51,747 | ₩51,481 | ₩51,588 | -0.31% | 1.5만 |
|---|
| 2025.12.12 | ₩51,815 | ₩51,815 | ₩51,414 | ₩51,521 | -0.57% | 4.6만 |
|---|
| 2025.12.11 | ₩51,588 | ₩51,815 | ₩51,535 | ₩51,815 | +0.44% | 3.1만 |
|---|
| 2025.12.10 | ₩51,588 | ₩51,789 | ₩51,509 | ₩51,682 | +0.18% | 5.5만 |
|---|
| 2025.12.09 | ₩51,615 | ₩51,655 | ₩51,495 | ₩51,495 | -0.23% | 1.8만 |
|---|
| 2025.12.08 | ₩51,642 | ₩51,682 | ₩51,521 | ₩51,601 | -0.08% | 1.6만 |
|---|
| 2025.12.05 | ₩51,655 | ₩51,731 | ₩51,575 | ₩51,682 | +0.05% | 1.8만 |
|---|
| 2025.12.04 | ₩51,575 | ₩51,628 | ₩51,481 | ₩51,615 | +0.08% | 4.5만 |
|---|
| 2025.12.03 | ₩51,414 | ₩51,615 | ₩51,414 | ₩51,615 | +0.39% | 4.4만 |
|---|
| 2025.12.02 | ₩51,453 | ₩51,539 | ₩51,402 | ₩51,508 | +0.11% | 2.3만 |
|---|
| 2025.12.01 | ₩51,388 | ₩51,508 | ₩51,374 | ₩51,441 | +0.10% | 10.6만 |
|---|
| 2025.11.28 | ₩51,441 | ₩51,535 | ₩51,408 | ₩51,535 | +0.18% | 9.7천 |
|---|
| 2025.11.26 | ₩51,336 | ₩51,454 | ₩51,307 | ₩51,401 | +0.13% | 6만 |
|---|
| 2025.11.25 | ₩50,907 | ₩51,246 | ₩50,813 | ₩51,194 | +0.56% | 4만 |
|---|
| 2025.11.24 | ₩50,733 | ₩51,000 | ₩50,733 | ₩50,987 | +0.50% | 1.3만 |
|---|
| 2025.11.21 | ₩50,412 | ₩50,733 | ₩50,250 | ₩50,586 | +0.34% | 6만 |
|---|
| 2025.11.20 | ₩51,080 | ₩51,118 | ₩50,261 | ₩50,305 | -1.52% | 3.9만 |
|---|
| 2025.11.19 | ₩50,612 | ₩50,840 | ₩50,519 | ₩50,693 | +0.16% | 2.6만 |
|---|
| 2025.11.18 | ₩50,653 | ₩50,719 | ₩50,359 | ₩50,599 | -0.11% | 3.5만 |
|---|
| 2025.11.17 | ₩50,840 | ₩51,027 | ₩50,639 | ₩50,719 | -0.24% | 2.4만 |
|---|
| 2025.11.14 | ₩50,706 | ₩51,095 | ₩50,706 | ₩50,960 | +0.50% | 2.5만 |
|---|
| 2025.11.13 | ₩51,241 | ₩51,254 | ₩50,973 | ₩51,027 | -0.42% | 4.4만 |
|---|
| 2025.11.12 | ₩51,388 | ₩51,428 | ₩51,307 | ₩51,388 | 0.00% | 3.2만 |
|---|
| 2025.11.11 | ₩51,294 | ₩51,385 | ₩51,209 | ₩51,374 | +0.16% | 2.4만 |
|---|
| 2025.11.10 | ₩51,281 | ₩51,388 | ₩51,144 | ₩51,344 | +0.12% | 2.6만 |
|---|
| 2025.11.07 | ₩50,880 | ₩51,027 | ₩50,626 | ₩51,027 | +0.29% | 3.5만 |
|---|
| 2025.11.06 | ₩51,187 | ₩51,187 | ₩50,880 | ₩51,013 | -0.34% | 6.5만 |
|---|
| 2025.11.05 | ₩51,027 | ₩51,294 | ₩51,027 | ₩51,214 | +0.37% | 327만 |
|---|
| 2025.11.04 | ₩51,067 | ₩51,241 | ₩51,054 | ₩51,054 | -0.03% | 4.9만 |
|---|
| 2025.11.03 | ₩51,374 | ₩51,401 | ₩51,243 | ₩51,374 | 0.00% | 5.9만 |
|---|
| 2025.10.31 | ₩51,401 | ₩51,414 | ₩51,209 | ₩51,303 | -0.19% | 1.6만 |
|---|
| 2025.10.30 | ₩51,414 | ₩51,456 | ₩51,261 | ₩51,261 | -0.30% | 8.3천 |
|---|
| 2025.10.29 | ₩51,535 | ₩51,614 | ₩51,401 | ₩51,452 | -0.16% | 1.2만 |
|---|
| 2025.10.28 | ₩51,588 | ₩51,588 | ₩51,468 | ₩51,548 | -0.08% | 2.2만 |
|---|
| 2025.10.27 | ₩51,495 | ₩51,535 | ₩51,428 | ₩51,527 | +0.06% | 1.7만 |
|---|
| 2025.10.24 | ₩51,294 | ₩51,334 | ₩51,242 | ₩51,321 | +0.05% | 1.6만 |
|---|
| 2025.10.23 | ₩50,973 | ₩51,174 | ₩50,953 | ₩51,160 | +0.37% | 2만 |
|---|
| 2025.10.22 | ₩51,134 | ₩51,134 | ₩50,800 | ₩50,921 | -0.42% | 4.9만 |
|---|
| 2025.10.21 | ₩51,094 | ₩51,170 | ₩51,027 | ₩51,120 | +0.05% | 4.9만 |
|---|
| 2025.10.20 | ₩50,947 | ₩51,120 | ₩50,947 | ₩51,120 | +0.34% | 2.2만 |
|---|
| 2025.10.17 | ₩50,586 | ₩50,826 | ₩50,492 | ₩50,786 | +0.40% | 5만 |
|---|
| 2025.10.16 | ₩50,866 | ₩50,894 | ₩50,465 | ₩50,612 | -0.50% | 6.9만 |
|---|
| 2025.10.15 | ₩50,880 | ₩50,967 | ₩50,579 | ₩50,786 | -0.18% | 5만 |
|---|
| 2025.10.14 | ₩50,325 | ₩50,806 | ₩50,325 | ₩50,706 | +0.76% | 3만 |
|---|
| 2025.10.13 | ₩50,666 | ₩50,773 | ₩50,639 | ₩50,710 | +0.09% | 3.9만 |
|---|
| 2025.10.10 | ₩51,094 | ₩51,094 | ₩50,278 | ₩50,332 | -1.49% | 10.2만 |
|---|