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 | ₩56,926 | ₩56,926 | ₩56,766 | ₩56,886 | -0.07% | 4.6만 |
| 2026.10.08 | ₩56,746 | ₩56,792 | ₩56,619 | ₩56,685 | -0.11% | 1.3만 |
| 2026.10.07 | ₩56,752 | ₩56,859 | ₩56,619 | ₩56,832 | +0.14% | 7.4만 |
| 2026.10.06 | ₩56,979 | ₩56,979 | ₩56,819 | ₩56,859 | -0.21% | 7.4만 |
| 2026.10.05 | ₩56,538 | ₩56,725 | ₩56,538 | ₩56,672 | +0.24% | 3.2만 |
| 2026.10.02 | ₩56,619 | ₩56,632 | ₩56,392 | ₩56,525 | -0.17% | 4.8만 |
| 2026.10.01 | ₩56,165 | ₩56,365 | ₩56,071 | ₩56,298 | +0.24% | 32.8만 |
| 2026.09.30 | ₩56,412 | ₩56,512 | ₩56,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,258 |
| -0.27% |
| 6.5만 |
| 2026.09.29 | ₩56,458 | ₩56,458 | ₩56,191 | ₩56,311 | -0.26% | 7만 |
|---|
| 2026.09.28 | ₩56,432 | ₩56,445 | ₩56,255 | ₩56,338 | -0.17% | 5.8만 |
|---|
| 2026.09.25 | ₩56,445 | ₩56,579 | ₩56,378 | ₩56,518 | +0.13% | 5.6만 |
|---|
| 2026.09.24 | ₩56,311 | ₩56,456 | ₩56,218 | ₩56,405 | +0.17% | 28.8만 |
|---|
| 2026.09.23 | ₩56,485 | ₩56,552 | ₩56,231 | ₩56,231 | -0.45% | 62.9만 |
|---|
| 2026.09.22 | ₩56,645 | ₩56,645 | ₩56,485 | ₩56,579 | -0.12% | 28.6만 |
|---|
| 2026.09.21 | ₩56,418 | ₩56,605 | ₩56,310 | ₩56,525 | +0.19% | 22만 |
|---|
| 2026.09.18 | ₩56,245 | ₩56,245 | ₩56,098 | ₩56,205 | -0.07% | 25.4만 |
|---|
| 2026.09.17 | ₩56,071 | ₩56,218 | ₩56,071 | ₩56,098 | +0.05% | 3.6만 |
|---|
| 2026.09.16 | ₩56,138 | ₩56,151 | ₩56,004 | ₩56,058 | -0.14% | 2.4만 |
|---|
| 2026.09.15 | ₩56,151 | ₩56,151 | ₩55,988 | ₩56,044 | -0.19% | 1.7만 |
|---|
| 2026.09.14 | ₩56,178 | ₩56,178 | ₩56,004 | ₩56,098 | -0.14% | 4.1만 |
|---|
| 2026.09.11 | ₩56,124 | ₩56,124 | ₩56,004 | ₩56,058 | -0.12% | 4.8만 |
|---|
| 2026.09.10 | ₩55,991 | ₩55,998 | ₩55,857 | ₩55,951 | -0.07% | 1.8만 |
|---|
| 2026.09.09 | ₩56,084 | ₩56,084 | ₩55,937 | ₩55,991 | -0.17% | 2.2천 |
|---|
| 2026.09.08 | ₩55,964 | ₩56,058 | ₩55,964 | ₩55,964 | 0.00% | 1.8만 |
|---|
| 2026.09.04 | ₩56,124 | ₩56,124 | ₩55,964 | ₩56,038 | -0.15% | 1.8천 |
|---|
| 2026.09.03 | ₩56,044 | ₩56,044 | ₩55,937 | ₩55,998 | -0.08% | 1.1만 |
|---|
| 2026.09.02 | ₩55,804 | ₩55,937 | ₩55,804 | ₩55,917 | +0.20% | 6.1천 |
|---|
| 2026.09.01 | ₩55,791 | ₩55,897 | ₩55,764 | ₩55,831 | +0.07% | 2만 |
|---|
| 2026.08.31 | ₩55,844 | ₩55,911 | ₩55,844 | ₩55,884 | +0.07% | 1.6만 |
|---|
| 2026.08.28 | ₩55,857 | ₩55,964 | ₩55,857 | ₩55,911 | +0.10% | 5천 |
|---|
| 2026.08.27 | ₩55,791 | ₩55,937 | ₩55,791 | ₩55,891 | +0.18% | 2.9만 |
|---|
| 2026.08.26 | ₩55,857 | ₩55,857 | ₩55,777 | ₩55,777 | -0.14% | 1.1만 |
|---|
| 2026.08.25 | ₩55,724 | ₩55,856 | ₩55,724 | ₩55,742 | +0.03% | 1.6만 |
|---|
| 2026.08.24 | ₩55,725 | ₩55,791 | ₩55,697 | ₩55,710 | -0.03% | 1.1만 |
|---|
| 2026.08.21 | ₩55,803 | ₩55,803 | ₩55,684 | ₩55,724 | -0.14% | 2.2만 |
|---|
| 2026.08.20 | ₩55,744 | ₩55,744 | ₩55,630 | ₩55,630 | -0.20% | 6.1천 |
|---|
| 2026.08.19 | ₩55,710 | ₩55,817 | ₩55,697 | ₩55,697 | -0.02% | 8.3천 |
|---|
| 2026.08.18 | ₩55,670 | ₩55,704 | ₩55,657 | ₩55,657 | -0.02% | 7.7천 |
|---|
| 2026.08.17 | ₩55,844 | ₩55,844 | ₩55,710 | ₩55,757 | -0.16% | 8.1천 |
|---|
| 2026.08.14 | ₩55,791 | ₩55,791 | ₩55,712 | ₩55,737 | -0.10% | 6.2천 |
|---|
| 2026.08.13 | ₩55,911 | ₩55,911 | ₩55,697 | ₩55,737 | -0.31% | 5.1천 |
|---|
| 2026.08.12 | ₩55,777 | ₩55,777 | ₩55,644 | ₩55,716 | -0.11% | 3.2천 |
|---|
| 2026.08.11 | ₩55,628 | ₩55,664 | ₩55,590 | ₩55,637 | +0.02% | 8천 |
|---|
| 2026.08.10 | ₩55,664 | ₩55,737 | ₩55,617 | ₩55,657 | -0.01% | 1만 |
|---|
| 2026.08.07 | ₩55,577 | ₩55,617 | ₩55,563 | ₩55,617 | +0.07% | 1.3만 |
|---|
| 2026.08.06 | ₩55,553 | ₩55,563 | ₩55,510 | ₩55,513 | -0.07% | 1.2만 |
|---|
| 2026.08.05 | ₩55,523 | ₩55,590 | ₩55,498 | ₩55,523 | 0.00% | 2만 |
|---|
| 2026.08.04 | ₩55,463 | ₩55,557 | ₩55,463 | ₩55,557 | +0.17% | 21.2만 |
|---|
| 2026.08.03 | ₩55,283 | ₩55,403 | ₩55,216 | ₩55,350 | +0.12% | 1.3만 |
|---|
| 2026.07.31 | ₩55,083 | ₩55,165 | ₩54,829 | ₩55,165 | +0.15% | 1.1만 |
|---|
| 2026.07.30 | ₩54,775 | ₩54,956 | ₩54,775 | ₩54,956 | +0.33% | 3.6천 |
|---|
| 2026.07.29 | ₩54,936 | ₩54,936 | ₩54,522 | ₩54,522 | -0.75% | 1.3만 |
|---|
| 2026.07.28 | ₩54,936 | ₩54,936 | ₩54,762 | ₩54,869 | -0.12% | 6.2천 |
|---|
| 2026.07.27 | ₩54,936 | ₩54,949 | ₩54,709 | ₩54,789 | -0.27% | 1.4만 |
|---|
| 2026.07.24 | ₩54,842 | ₩54,912 | ₩54,762 | ₩54,762 | -0.15% | 2.2천 |
|---|
| 2026.07.23 | ₩54,815 | ₩54,829 | ₩54,614 | ₩54,721 | -0.17% | 4.4천 |
|---|
| 2026.07.22 | ₩55,029 | ₩55,029 | ₩54,949 | ₩54,962 | -0.12% | 1.7만 |
|---|
| 2026.07.21 | ₩55,016 | ₩55,016 | ₩54,869 | ₩54,976 | -0.07% | 11.2만 |
|---|
| 2026.07.20 | ₩55,002 | ₩55,002 | ₩54,837 | ₩54,837 | -0.30% | 3천 |
|---|
| 2026.07.17 | ₩54,722 | ₩54,922 | ₩54,722 | ₩54,802 | +0.15% | 8.7천 |
|---|
| 2026.07.16 | ₩55,002 | ₩55,056 | ₩54,922 | ₩54,989 | -0.02% | 1.7만 |
|---|
| 2026.07.15 | ₩55,002 | ₩55,083 | ₩54,949 | ₩55,056 | +0.10% | 1.5만 |
|---|
| 2026.07.14 | ₩54,976 | ₩55,043 | ₩54,949 | ₩54,949 | -0.05% | 2만 |
|---|
| 2026.07.13 | ₩54,936 | ₩55,023 | ₩54,882 | ₩54,896 | -0.07% | 1.1만 |
|---|
| 2026.07.10 | ₩54,829 | ₩55,016 | ₩54,829 | ₩55,016 | +0.34% | 5.2천 |
|---|
| 2026.07.09 | ₩54,789 | ₩54,962 | ₩54,775 | ₩54,922 | +0.24% | 5.1천 |
|---|
| 2026.07.08 | ₩54,669 | ₩54,775 | ₩54,615 | ₩54,765 | +0.18% | 1.1만 |
|---|
| 2026.07.07 | ₩54,829 | ₩54,885 | ₩54,775 | ₩54,789 | -0.07% | 25.9만 |
|---|
| 2026.07.06 | ₩54,775 | ₩54,922 | ₩54,762 | ₩54,856 | +0.15% | 4.5만 |
|---|
| 2026.07.02 | ₩54,856 | ₩54,856 | ₩54,602 | ₩54,709 | -0.27% | 1.1만 |
|---|
| 2026.07.01 | ₩54,628 | ₩54,802 | ₩54,628 | ₩54,737 | +0.20% | 9.9천 |
|---|
| 2026.06.30 | ₩54,622 | ₩54,709 | ₩54,612 | ₩54,709 | +0.16% | 1.5만 |
|---|
| 2026.06.29 | ₩54,388 | ₩54,535 | ₩54,388 | ₩54,522 | +0.25% | 9.9천 |
|---|
| 2026.06.26 | ₩54,121 | ₩54,441 | ₩54,121 | ₩54,214 | +0.17% | 7.1만 |
|---|
| 2026.06.25 | ₩54,395 | ₩54,395 | ₩54,241 | ₩54,255 | -0.26% | 2.6만 |
|---|
| 2026.06.24 | ₩54,361 | ₩54,455 | ₩54,214 | ₩54,308 | -0.10% | 44.2만 |
|---|
| 2026.06.23 | ₩54,361 | ₩54,480 | ₩54,321 | ₩54,335 | -0.05% | 20.3만 |
|---|
| 2026.06.22 | ₩54,655 | ₩54,669 | ₩54,522 | ₩54,582 | -0.13% | 8.4만 |
|---|
| 2026.06.18 | ₩54,415 | ₩54,615 | ₩54,415 | ₩54,588 | +0.32% | 2.6만 |
|---|
| 2026.06.17 | ₩54,602 | ₩54,649 | ₩54,348 | ₩54,348 | -0.46% | 3.9만 |
|---|
| 2026.06.16 | ₩54,775 | ₩54,775 | ₩54,588 | ₩54,588 | -0.34% | 2.5천 |
|---|
| 2026.06.15 | ₩54,602 | ₩54,722 | ₩54,588 | ₩54,628 | +0.05% | 5.6천 |
|---|
| 2026.06.12 | ₩54,335 | ₩54,375 | ₩54,228 | ₩54,335 | 0.00% | 2.6만 |
|---|
| 2026.06.11 | ₩54,041 | ₩54,228 | ₩53,894 | ₩54,228 | +0.35% | 6.9천 |
|---|
| 2026.06.10 | ₩53,987 | ₩53,987 | ₩53,827 | ₩53,827 | -0.30% | 3.6천 |
|---|
| 2026.06.09 | ₩54,321 | ₩54,428 | ₩53,767 | ₩54,188 | -0.25% | 7.2만 |
|---|
| 2026.06.08 | ₩54,308 | ₩54,335 | ₩54,214 | ₩54,255 | -0.10% | 8.1만 |
|---|
| 2026.06.05 | ₩54,471 | ₩54,495 | ₩54,201 | ₩54,216 | -0.47% | 9.1천 |
|---|
| 2026.06.04 | ₩54,522 | ₩54,615 | ₩54,522 | ₩54,588 | +0.12% | 5.8만 |
|---|
| 2026.06.03 | ₩54,556 | ₩54,562 | ₩54,508 | ₩54,535 | -0.04% | 8.2천 |
|---|
| 2026.06.02 | ₩54,607 | ₩54,642 | ₩54,535 | ₩54,575 | -0.06% | 2.1만 |
|---|
| 2026.06.01 | ₩54,526 | ₩54,608 | ₩54,526 | ₩54,582 | +0.10% | 8.4천 |
|---|
| 2026.05.29 | ₩54,495 | ₩54,575 | ₩54,495 | ₩54,548 | +0.10% | 3만 |
|---|
| 2026.05.28 | ₩54,408 | ₩54,502 | ₩54,408 | ₩54,475 | +0.12% | 3만 |
|---|
| 2026.05.27 | ₩54,468 | ₩54,468 | ₩54,335 | ₩54,408 | -0.11% | 25.2만 |
|---|
| 2026.05.26 | ₩54,482 | ₩54,482 | ₩54,321 | ₩54,371 | -0.20% | 2.7만 |
|---|
| 2026.05.22 | ₩54,388 | ₩54,388 | ₩54,241 | ₩54,241 | -0.27% | 1.2만 |
|---|
| 2026.05.21 | ₩54,054 | ₩54,201 | ₩54,054 | ₩54,188 | +0.25% | 1.1만 |
|---|
| 2026.05.20 | ₩54,094 | ₩54,188 | ₩53,987 | ₩54,188 | +0.17% | 1.9만 |
|---|
| 2026.05.19 | ₩54,001 | ₩54,041 | ₩53,907 | ₩53,921 | -0.15% | 6.4천 |
|---|
| 2026.05.18 | ₩54,148 | ₩54,148 | ₩53,961 | ₩54,108 | -0.07% | 1.2만 |
|---|
| 2026.05.15 | ₩54,001 | ₩54,114 | ₩54,001 | ₩54,068 | +0.12% | 235.6만 |
|---|
| 2026.05.14 | ₩54,161 | ₩54,241 | ₩54,101 | ₩54,185 | +0.04% | 6.1만 |
|---|
| 2026.05.13 | ₩53,987 | ₩54,094 | ₩53,961 | ₩54,074 | +0.16% | 4.3만 |
|---|
| 2026.05.12 | ₩54,001 | ₩54,027 | ₩53,827 | ₩54,021 | +0.04% | 1.5만 |
|---|
| 2026.05.11 | ₩54,041 | ₩54,054 | ₩53,947 | ₩54,027 | -0.02% | 1.1만 |
|---|
| 2026.05.08 | ₩54,026 | ₩54,027 | ₩53,934 | ₩53,962 | -0.12% | 1.6만 |
|---|
| 2026.05.07 | ₩53,894 | ₩54,001 | ₩53,810 | ₩53,847 | -0.09% | 1.4만 |
|---|
| 2026.05.06 | ₩53,879 | ₩53,961 | ₩53,840 | ₩53,941 | +0.11% | 1.5만 |
|---|
| 2026.05.05 | ₩53,694 | ₩53,720 | ₩53,587 | ₩53,720 | +0.05% | 9천 |
|---|
| 2026.05.04 | ₩53,627 | ₩53,694 | ₩53,420 | ₩53,480 | -0.27% | 24.9만 |
|---|
| 2026.05.01 | ₩53,667 | ₩53,734 | ₩53,573 | ₩53,613 | -0.10% | 2만 |
|---|
| 2026.04.30 | ₩53,390 | ₩53,547 | ₩53,279 | ₩53,507 | +0.22% | 101.3만 |
|---|
| 2026.04.29 | ₩53,346 | ₩53,346 | ₩53,226 | ₩53,320 | -0.05% | 3만 |
|---|
| 2026.04.28 | ₩53,273 | ₩53,306 | ₩53,213 | ₩53,306 | +0.06% | 1.3만 |
|---|
| 2026.04.27 | ₩53,373 | ₩53,373 | ₩53,259 | ₩53,346 | -0.05% | 2.9만 |
|---|
| 2026.04.24 | ₩53,320 | ₩53,386 | ₩53,173 | ₩53,360 | +0.08% | 1.9만 |
|---|
| 2026.04.23 | ₩53,146 | ₩53,306 | ₩53,039 | ₩53,173 | +0.05% | 2.6만 |
|---|
| 2026.04.22 | ₩53,239 | ₩53,266 | ₩53,159 | ₩53,254 | +0.03% | 4만 |
|---|
| 2026.04.21 | ₩53,279 | ₩53,279 | ₩52,959 | ₩53,008 | -0.51% | 5.4만 |
|---|
| 2026.04.20 | ₩53,213 | ₩53,213 | ₩53,066 | ₩53,139 | -0.14% | 1.3만 |
|---|
| 2026.04.17 | ₩53,186 | ₩53,306 | ₩53,173 | ₩53,199 | +0.03% | 1.7만 |
|---|
| 2026.04.16 | ₩52,986 | ₩52,986 | ₩52,839 | ₩52,919 | -0.13% | 4.5만 |
|---|
| 2026.04.15 | ₩52,759 | ₩52,905 | ₩52,719 | ₩52,852 | +0.18% | 2.3만 |
|---|
| 2026.04.14 | ₩52,558 | ₩52,745 | ₩52,552 | ₩52,745 | +0.36% | 2.8만 |
|---|
| 2026.04.13 | ₩51,997 | ₩52,405 | ₩51,997 | ₩52,405 | +0.78% | 1.5만 |
|---|
| 2026.04.10 | ₩52,198 | ₩52,224 | ₩52,077 | ₩52,104 | -0.18% | 1.2만 |
|---|
| 2026.04.09 | ₩51,984 | ₩52,171 | ₩51,877 | ₩52,131 | +0.28% | 1.4만 |
|---|
| 2026.04.08 | ₩52,091 | ₩52,091 | ₩51,840 | ₩51,932 | -0.31% | 8.5만 |
|---|
| 2026.04.07 | ₩51,102 | ₩51,209 | ₩50,955 | ₩51,209 | +0.21% | 1.7만 |
|---|
| 2026.04.06 | ₩51,209 | ₩51,247 | ₩51,142 | ₩51,223 | +0.03% | 1.3만 |
|---|
| 2026.04.02 | ₩50,708 | ₩51,169 | ₩50,708 | ₩51,102 | +0.78% | 1.9만 |
|---|
| 2026.04.01 | ₩50,995 | ₩51,196 | ₩50,982 | ₩51,049 | +0.10% | 2.6만 |
|---|
| 2026.03.31 | ₩50,408 | ₩50,902 | ₩50,374 | ₩50,902 | +0.98% | 1.8만 |
|---|
| 2026.03.30 | ₩50,354 | ₩50,354 | ₩49,947 | ₩50,034 | -0.64% | 15.4만 |
|---|
| 2026.03.27 | ₩50,541 | ₩50,541 | ₩50,127 | ₩50,167 | -0.74% | 1.5만 |
|---|
| 2026.03.26 | ₩50,961 | ₩51,009 | ₩50,595 | ₩50,648 | -0.61% | 2.3만 |
|---|
| 2026.03.25 | ₩51,236 | ₩51,236 | ₩51,062 | ₩51,142 | -0.18% | 2.2만 |
|---|
| 2026.03.24 | ₩50,902 | ₩51,102 | ₩50,855 | ₩50,889 | -0.03% | 4만 |
|---|
| 2026.03.23 | ₩51,209 | ₩51,356 | ₩50,995 | ₩50,995 | -0.42% | 3만 |
|---|
| 2026.03.20 | ₩51,022 | ₩51,022 | ₩50,548 | ₩50,648 | -0.73% | 2.1만 |
|---|
| 2026.03.19 | ₩50,929 | ₩51,216 | ₩50,915 | ₩51,089 | +0.31% | 5.9만 |
|---|
| 2026.03.18 | ₩51,436 | ₩51,476 | ₩51,116 | ₩51,116 | -0.62% | 3.4만 |
|---|
| 2026.03.17 | ₩51,717 | ₩51,717 | ₩51,530 | ₩51,597 | -0.23% | 1.9만 |
|---|
| 2026.03.16 | ₩51,443 | ₩51,570 | ₩51,396 | ₩51,436 | -0.01% | 1.9만 |
|---|
| 2026.03.13 | ₩51,396 | ₩51,518 | ₩51,102 | ₩51,160 | -0.46% | 1.5만 |
|---|
| 2026.03.12 | ₩51,570 | ₩51,570 | ₩51,289 | ₩51,289 | -0.54% | 2.4만 |
|---|
| 2026.03.11 | ₩51,877 | ₩51,877 | ₩51,637 | ₩51,717 | -0.31% | 2.2만 |
|---|
| 2026.03.10 | ₩51,864 | ₩51,997 | ₩51,703 | ₩51,757 | -0.21% | 3.4만 |
|---|
| 2026.03.09 | ₩51,263 | ₩51,864 | ₩51,116 | ₩51,770 | +0.99% | 2.6만 |
|---|
| 2026.03.06 | ₩51,516 | ₩51,717 | ₩51,496 | ₩51,503 | -0.03% | 3.1만 |
|---|
| 2026.03.05 | ₩51,984 | ₩52,044 | ₩51,703 | ₩51,890 | -0.18% | 4만 |
|---|
| 2026.03.04 | ₩51,877 | ₩52,151 | ₩51,877 | ₩52,051 | +0.33% | 1.8만 |
|---|
| 2026.03.03 | ₩51,504 | ₩51,944 | ₩51,450 | ₩51,837 | +0.65% | 5만 |
|---|
| 2026.03.02 | ₩51,743 | ₩52,144 | ₩51,743 | ₩52,077 | +0.65% | 1.5만 |
|---|
| 2026.02.27 | ₩51,904 | ₩52,104 | ₩51,904 | ₩52,091 | +0.36% | 3.6만 |
|---|
| 2026.02.26 | ₩52,411 | ₩52,411 | ₩52,011 | ₩52,238 | -0.33% | 3.1만 |
|---|
| 2026.02.25 | ₩52,291 | ₩52,358 | ₩52,218 | ₩52,358 | +0.13% | 3.9만 |
|---|
| 2026.02.24 | ₩51,971 | ₩52,137 | ₩51,941 | ₩52,137 | +0.32% | 9.3만 |
|---|
| 2026.02.23 | ₩52,158 | ₩52,158 | ₩51,837 | ₩51,904 | -0.49% | 4.3만 |
|---|
| 2026.02.20 | ₩51,984 | ₩52,238 | ₩51,971 | ₩52,238 | +0.49% | 4만 |
|---|
| 2026.02.19 | ₩52,011 | ₩52,037 | ₩51,877 | ₩52,024 | +0.03% | 7.9만 |
|---|
| 2026.02.18 | ₩52,011 | ₩52,158 | ₩51,957 | ₩52,011 | 0.00% | 3.8만 |
|---|
| 2026.02.17 | ₩51,864 | ₩51,996 | ₩51,637 | ₩51,944 | +0.15% | 5.9만 |
|---|
| 2026.02.13 | ₩51,870 | ₩52,049 | ₩51,691 | ₩51,824 | -0.09% | 6.9만 |
|---|
| 2026.02.12 | ₩52,264 | ₩52,331 | ₩51,810 | ₩51,810 | -0.87% | 4.9만 |
|---|
| 2026.02.11 | ₩52,358 | ₩52,358 | ₩52,131 | ₩52,224 | -0.26% | 4.2만 |
|---|
| 2026.02.10 | ₩52,385 | ₩52,410 | ₩52,224 | ₩52,224 | -0.31% | 7.8만 |
|---|
| 2026.02.09 | ₩52,129 | ₩52,366 | ₩52,129 | ₩52,304 | +0.34% | 25.6만 |
|---|
| 2026.02.06 | ₩51,890 | ₩52,211 | ₩51,890 | ₩52,184 | +0.57% | 4만 |
|---|
| 2026.02.05 | ₩51,810 | ₩51,837 | ₩51,597 | ₩51,670 | -0.27% | 1.9만 |
|---|
| 2026.02.04 | ₩52,198 | ₩52,198 | ₩51,824 | ₩51,973 | -0.43% | 3.6만 |
|---|
| 2026.02.03 | ₩52,411 | ₩52,425 | ₩51,917 | ₩52,144 | -0.51% | 3만 |
|---|
| 2026.02.02 | ₩52,264 | ₩52,365 | ₩52,264 | ₩52,318 | +0.10% | 3.7만 |
|---|
| 2026.01.30 | ₩52,198 | ₩52,224 | ₩52,037 | ₩52,158 | -0.08% | 9.3만 |
|---|
| 2026.01.29 | ₩52,345 | ₩52,345 | ₩51,930 | ₩52,252 | -0.18% | 3.8만 |
|---|
| 2026.01.28 | ₩52,365 | ₩52,365 | ₩52,224 | ₩52,318 | -0.09% | 2.3만 |
|---|
| 2026.01.27 | ₩52,318 | ₩52,331 | ₩52,230 | ₩52,318 | 0.00% | 2.8만 |
|---|
| 2026.01.26 | ₩52,104 | ₩52,264 | ₩52,104 | ₩52,264 | +0.31% | 3.5만 |
|---|
| 2026.01.23 | ₩52,037 | ₩52,171 | ₩52,024 | ₩52,091 | +0.10% | 4.5만 |
|---|
| 2026.01.22 | ₩52,158 | ₩52,158 | ₩51,984 | ₩52,044 | -0.22% | 5.8만 |
|---|
| 2026.01.21 | ₩51,809 | ₩52,061 | ₩51,677 | ₩51,930 | +0.23% | 5.3만 |
|---|
| 2026.01.20 | ₩51,810 | ₩51,930 | ₩51,585 | ₩51,597 | -0.41% | 3.6만 |
|---|
| 2026.01.16 | ₩52,198 | ₩52,251 | ₩52,104 | ₩52,164 | -0.06% | 1.2만 |
|---|
| 2026.01.15 | ₩52,278 | ₩52,278 | ₩52,104 | ₩52,198 | -0.15% | 2.2만 |
|---|
| 2026.01.14 | ₩52,131 | ₩52,131 | ₩51,905 | ₩52,077 | -0.10% | 2.9만 |
|---|
| 2026.01.13 | ₩52,291 | ₩52,291 | ₩52,091 | ₩52,238 | -0.10% | 4.5만 |
|---|
| 2026.01.12 | ₩52,104 | ₩52,278 | ₩52,104 | ₩52,251 | +0.28% | 4.9만 |
|---|
| 2026.01.09 | ₩52,064 | ₩52,211 | ₩52,064 | ₩52,184 | +0.23% | 2.7만 |
|---|
| 2026.01.08 | ₩51,957 | ₩52,104 | ₩51,944 | ₩52,011 | +0.10% | 3.1만 |
|---|
| 2026.01.07 | ₩52,091 | ₩52,160 | ₩51,972 | ₩51,997 | -0.18% | 1.5만 |
|---|
| 2026.01.06 | ₩52,051 | ₩52,131 | ₩51,971 | ₩52,091 | +0.08% | 2만 |
|---|
| 2026.01.05 | ₩51,984 | ₩52,024 | ₩51,917 | ₩51,950 | -0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩51,984 | ₩51,984 | ₩51,730 | ₩51,824 | -0.31% | 1만 |
|---|
| 2025.12.31 | ₩52,009 | ₩52,009 | ₩51,743 | ₩51,743 | -0.51% | 1.6만 |
|---|
| 2025.12.30 | ₩51,917 | ₩51,997 | ₩51,877 | ₩51,908 | -0.02% | 2.3만 |
|---|
| 2025.12.29 | ₩51,957 | ₩51,984 | ₩51,850 | ₩51,955 | -0.01% | 1.2만 |
|---|
| 2025.12.26 | ₩51,984 | ₩52,077 | ₩51,956 | ₩52,015 | +0.06% | 2.8만 |
|---|
| 2025.12.24 | ₩51,971 | ₩52,091 | ₩51,938 | ₩52,011 | +0.08% | 48.7만 |
|---|
| 2025.12.23 | ₩51,837 | ₩51,984 | ₩51,784 | ₩51,971 | +0.26% | 90.9만 |
|---|
| 2025.12.22 | ₩51,837 | ₩51,877 | ₩51,730 | ₩51,814 | -0.04% | 2.2만 |
|---|
| 2025.12.19 | ₩51,463 | ₩51,690 | ₩51,463 | ₩51,610 | +0.29% | 42만 |
|---|
| 2025.12.18 | ₩51,450 | ₩51,510 | ₩51,356 | ₩51,463 | +0.03% | 2.5만 |
|---|
| 2025.12.17 | ₩51,436 | ₩51,496 | ₩51,156 | ₩51,156 | -0.55% | 2.6만 |
|---|
| 2025.12.16 | ₩51,423 | ₩51,496 | ₩51,343 | ₩51,490 | +0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩51,715 | ₩51,715 | ₩51,450 | ₩51,556 | -0.31% | 1.5만 |
|---|
| 2025.12.12 | ₩51,784 | ₩51,784 | ₩51,383 | ₩51,490 | -0.57% | 4.6만 |
|---|
| 2025.12.11 | ₩51,556 | ₩51,784 | ₩51,503 | ₩51,784 | +0.44% | 3.1만 |
|---|
| 2025.12.10 | ₩51,556 | ₩51,757 | ₩51,478 | ₩51,650 | +0.18% | 5.5만 |
|---|
| 2025.12.09 | ₩51,583 | ₩51,623 | ₩51,463 | ₩51,463 | -0.23% | 1.8만 |
|---|
| 2025.12.08 | ₩51,610 | ₩51,650 | ₩51,490 | ₩51,570 | -0.08% | 1.6만 |
|---|
| 2025.12.05 | ₩51,623 | ₩51,699 | ₩51,543 | ₩51,650 | +0.05% | 1.8만 |
|---|
| 2025.12.04 | ₩51,543 | ₩51,597 | ₩51,450 | ₩51,583 | +0.08% | 4.5만 |
|---|
| 2025.12.03 | ₩51,383 | ₩51,583 | ₩51,383 | ₩51,583 | +0.39% | 4.4만 |
|---|
| 2025.12.02 | ₩51,422 | ₩51,507 | ₩51,371 | ₩51,476 | +0.11% | 2.3만 |
|---|
| 2025.12.01 | ₩51,356 | ₩51,476 | ₩51,343 | ₩51,410 | +0.10% | 10.6만 |
|---|
| 2025.11.28 | ₩51,410 | ₩51,503 | ₩51,376 | ₩51,503 | +0.18% | 9.7천 |
|---|
| 2025.11.26 | ₩51,304 | ₩51,423 | ₩51,276 | ₩51,369 | +0.13% | 6만 |
|---|
| 2025.11.25 | ₩50,875 | ₩51,215 | ₩50,782 | ₩51,162 | +0.56% | 4만 |
|---|
| 2025.11.24 | ₩50,702 | ₩50,969 | ₩50,702 | ₩50,955 | +0.50% | 1.3만 |
|---|
| 2025.11.21 | ₩50,381 | ₩50,702 | ₩50,219 | ₩50,555 | +0.34% | 6만 |
|---|
| 2025.11.20 | ₩51,049 | ₩51,086 | ₩50,230 | ₩50,274 | -1.52% | 3.9만 |
|---|
| 2025.11.19 | ₩50,581 | ₩50,809 | ₩50,488 | ₩50,662 | +0.16% | 2.6만 |
|---|
| 2025.11.18 | ₩50,622 | ₩50,688 | ₩50,328 | ₩50,568 | -0.11% | 3.5만 |
|---|
| 2025.11.17 | ₩50,809 | ₩50,995 | ₩50,608 | ₩50,688 | -0.24% | 2.4만 |
|---|
| 2025.11.14 | ₩50,675 | ₩51,064 | ₩50,675 | ₩50,929 | +0.50% | 2.5만 |
|---|
| 2025.11.13 | ₩51,209 | ₩51,223 | ₩50,942 | ₩50,995 | -0.42% | 4.4만 |
|---|
| 2025.11.12 | ₩51,356 | ₩51,396 | ₩51,276 | ₩51,356 | 0.00% | 3.2만 |
|---|
| 2025.11.11 | ₩51,263 | ₩51,353 | ₩51,177 | ₩51,343 | +0.16% | 2.4만 |
|---|
| 2025.11.10 | ₩51,249 | ₩51,356 | ₩51,113 | ₩51,312 | +0.12% | 2.6만 |
|---|
| 2025.11.07 | ₩50,849 | ₩50,995 | ₩50,595 | ₩50,995 | +0.29% | 3.5만 |
|---|
| 2025.11.06 | ₩51,156 | ₩51,156 | ₩50,849 | ₩50,982 | -0.34% | 6.5만 |
|---|
| 2025.11.05 | ₩50,995 | ₩51,263 | ₩50,995 | ₩51,182 | +0.37% | 327만 |
|---|
| 2025.11.04 | ₩51,036 | ₩51,209 | ₩51,022 | ₩51,022 | -0.03% | 4.9만 |
|---|
| 2025.11.03 | ₩51,343 | ₩51,369 | ₩51,212 | ₩51,343 | 0.00% | 5.9만 |
|---|
| 2025.10.31 | ₩51,369 | ₩51,383 | ₩51,177 | ₩51,272 | -0.19% | 1.6만 |
|---|
| 2025.10.30 | ₩51,383 | ₩51,424 | ₩51,229 | ₩51,229 | -0.30% | 8.3천 |
|---|
| 2025.10.29 | ₩51,503 | ₩51,582 | ₩51,369 | ₩51,420 | -0.16% | 1.2만 |
|---|
| 2025.10.28 | ₩51,556 | ₩51,556 | ₩51,436 | ₩51,516 | -0.08% | 2.2만 |
|---|
| 2025.10.27 | ₩51,463 | ₩51,503 | ₩51,396 | ₩51,495 | +0.06% | 1.7만 |
|---|
| 2025.10.24 | ₩51,263 | ₩51,303 | ₩51,211 | ₩51,289 | +0.05% | 1.6만 |
|---|
| 2025.10.23 | ₩50,942 | ₩51,142 | ₩50,922 | ₩51,129 | +0.37% | 2만 |
|---|
| 2025.10.22 | ₩51,102 | ₩51,102 | ₩50,768 | ₩50,890 | -0.42% | 4.9만 |
|---|
| 2025.10.21 | ₩51,062 | ₩51,138 | ₩50,995 | ₩51,089 | +0.05% | 4.9만 |
|---|
| 2025.10.20 | ₩50,915 | ₩51,089 | ₩50,915 | ₩51,089 | +0.34% | 2.2만 |
|---|
| 2025.10.17 | ₩50,555 | ₩50,795 | ₩50,461 | ₩50,755 | +0.40% | 5만 |
|---|
| 2025.10.16 | ₩50,835 | ₩50,863 | ₩50,435 | ₩50,581 | -0.50% | 6.9만 |
|---|
| 2025.10.15 | ₩50,849 | ₩50,935 | ₩50,548 | ₩50,755 | -0.18% | 5만 |
|---|
| 2025.10.14 | ₩50,294 | ₩50,775 | ₩50,294 | ₩50,675 | +0.76% | 3만 |
|---|
| 2025.10.13 | ₩50,635 | ₩50,742 | ₩50,608 | ₩50,679 | +0.09% | 3.9만 |
|---|
| 2025.10.10 | ₩51,062 | ₩51,062 | ₩50,248 | ₩50,301 | -1.49% | 10.2만 |
|---|