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 | ₩56,930 | ₩56,930 | ₩56,770 | ₩56,890 | -0.07% | 4.6만 |
| 2026.10.08 | ₩56,750 | ₩56,797 | ₩56,623 | ₩56,690 | -0.11% | 1.3만 |
| 2026.10.07 | ₩56,756 | ₩56,863 | ₩56,623 | ₩56,837 | +0.14% | 7.4만 |
| 2026.10.06 | ₩56,984 | ₩56,984 | ₩56,823 | ₩56,863 | -0.21% | 7.4만 |
| 2026.10.05 | ₩56,543 | ₩56,730 | ₩56,543 | ₩56,676 | +0.24% | 3.2만 |
| 2026.10.02 | ₩56,623 | ₩56,636 | ₩56,396 | ₩56,529 | -0.17% | 4.8만 |
| 2026.10.01 | ₩56,169 | ₩56,369 | ₩56,075 | ₩56,302 | +0.24% | 32.8만 |
| 2026.09.30 | ₩56,416 | ₩56,516 | ₩56,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,262 |
| -0.27% |
| 6.5만 |
| 2026.09.29 | ₩56,463 | ₩56,463 | ₩56,195 | ₩56,316 | -0.26% | 7만 |
|---|
| 2026.09.28 | ₩56,436 | ₩56,449 | ₩56,260 | ₩56,342 | -0.17% | 5.8만 |
|---|
| 2026.09.25 | ₩56,449 | ₩56,583 | ₩56,382 | ₩56,523 | +0.13% | 5.6만 |
|---|
| 2026.09.24 | ₩56,316 | ₩56,460 | ₩56,222 | ₩56,409 | +0.17% | 28.8만 |
|---|
| 2026.09.23 | ₩56,489 | ₩56,556 | ₩56,235 | ₩56,235 | -0.45% | 62.9만 |
|---|
| 2026.09.22 | ₩56,650 | ₩56,650 | ₩56,489 | ₩56,583 | -0.12% | 28.6만 |
|---|
| 2026.09.21 | ₩56,423 | ₩56,610 | ₩56,314 | ₩56,529 | +0.19% | 22만 |
|---|
| 2026.09.18 | ₩56,249 | ₩56,249 | ₩56,102 | ₩56,209 | -0.07% | 25.4만 |
|---|
| 2026.09.17 | ₩56,075 | ₩56,222 | ₩56,075 | ₩56,102 | +0.05% | 3.6만 |
|---|
| 2026.09.16 | ₩56,142 | ₩56,155 | ₩56,008 | ₩56,062 | -0.14% | 2.4만 |
|---|
| 2026.09.15 | ₩56,155 | ₩56,155 | ₩55,992 | ₩56,048 | -0.19% | 1.7만 |
|---|
| 2026.09.14 | ₩56,182 | ₩56,182 | ₩56,008 | ₩56,102 | -0.14% | 4.1만 |
|---|
| 2026.09.11 | ₩56,129 | ₩56,129 | ₩56,008 | ₩56,062 | -0.12% | 4.8만 |
|---|
| 2026.09.10 | ₩55,995 | ₩56,002 | ₩55,861 | ₩55,955 | -0.07% | 1.8만 |
|---|
| 2026.09.09 | ₩56,089 | ₩56,089 | ₩55,942 | ₩55,995 | -0.17% | 2.2천 |
|---|
| 2026.09.08 | ₩55,968 | ₩56,062 | ₩55,968 | ₩55,968 | 0.00% | 1.8만 |
|---|
| 2026.09.04 | ₩56,129 | ₩56,129 | ₩55,968 | ₩56,042 | -0.15% | 1.8천 |
|---|
| 2026.09.03 | ₩56,048 | ₩56,048 | ₩55,942 | ₩56,002 | -0.08% | 1.1만 |
|---|
| 2026.09.02 | ₩55,808 | ₩55,942 | ₩55,808 | ₩55,922 | +0.20% | 6.1천 |
|---|
| 2026.09.01 | ₩55,795 | ₩55,902 | ₩55,768 | ₩55,835 | +0.07% | 2만 |
|---|
| 2026.08.31 | ₩55,848 | ₩55,915 | ₩55,848 | ₩55,888 | +0.07% | 1.6만 |
|---|
| 2026.08.28 | ₩55,861 | ₩55,968 | ₩55,861 | ₩55,915 | +0.10% | 5천 |
|---|
| 2026.08.27 | ₩55,795 | ₩55,942 | ₩55,795 | ₩55,895 | +0.18% | 2.9만 |
|---|
| 2026.08.26 | ₩55,861 | ₩55,861 | ₩55,781 | ₩55,781 | -0.14% | 1.1만 |
|---|
| 2026.08.25 | ₩55,728 | ₩55,860 | ₩55,728 | ₩55,747 | +0.03% | 1.6만 |
|---|
| 2026.08.24 | ₩55,729 | ₩55,795 | ₩55,701 | ₩55,715 | -0.03% | 1.1만 |
|---|
| 2026.08.21 | ₩55,807 | ₩55,807 | ₩55,688 | ₩55,728 | -0.14% | 2.2만 |
|---|
| 2026.08.20 | ₩55,748 | ₩55,748 | ₩55,634 | ₩55,634 | -0.20% | 6.1천 |
|---|
| 2026.08.19 | ₩55,715 | ₩55,821 | ₩55,701 | ₩55,701 | -0.02% | 8.3천 |
|---|
| 2026.08.18 | ₩55,674 | ₩55,708 | ₩55,661 | ₩55,661 | -0.02% | 7.7천 |
|---|
| 2026.08.17 | ₩55,848 | ₩55,848 | ₩55,715 | ₩55,761 | -0.16% | 8.1천 |
|---|
| 2026.08.14 | ₩55,795 | ₩55,795 | ₩55,716 | ₩55,741 | -0.10% | 6.2천 |
|---|
| 2026.08.13 | ₩55,915 | ₩55,915 | ₩55,701 | ₩55,741 | -0.31% | 5.1천 |
|---|
| 2026.08.12 | ₩55,781 | ₩55,781 | ₩55,648 | ₩55,720 | -0.11% | 3.2천 |
|---|
| 2026.08.11 | ₩55,632 | ₩55,668 | ₩55,594 | ₩55,641 | +0.02% | 8천 |
|---|
| 2026.08.10 | ₩55,668 | ₩55,741 | ₩55,621 | ₩55,661 | -0.01% | 1만 |
|---|
| 2026.08.07 | ₩55,581 | ₩55,621 | ₩55,568 | ₩55,621 | +0.07% | 1.3만 |
|---|
| 2026.08.06 | ₩55,557 | ₩55,568 | ₩55,514 | ₩55,517 | -0.07% | 1.2만 |
|---|
| 2026.08.05 | ₩55,528 | ₩55,594 | ₩55,502 | ₩55,528 | 0.00% | 2만 |
|---|
| 2026.08.04 | ₩55,467 | ₩55,561 | ₩55,467 | ₩55,561 | +0.17% | 21.2만 |
|---|
| 2026.08.03 | ₩55,287 | ₩55,407 | ₩55,220 | ₩55,354 | +0.12% | 1.3만 |
|---|
| 2026.07.31 | ₩55,087 | ₩55,170 | ₩54,833 | ₩55,170 | +0.15% | 1.1만 |
|---|
| 2026.07.30 | ₩54,780 | ₩54,960 | ₩54,780 | ₩54,960 | +0.33% | 3.6천 |
|---|
| 2026.07.29 | ₩54,940 | ₩54,940 | ₩54,526 | ₩54,526 | -0.75% | 1.3만 |
|---|
| 2026.07.28 | ₩54,940 | ₩54,940 | ₩54,766 | ₩54,873 | -0.12% | 6.2천 |
|---|
| 2026.07.27 | ₩54,940 | ₩54,953 | ₩54,713 | ₩54,793 | -0.27% | 1.4만 |
|---|
| 2026.07.24 | ₩54,846 | ₩54,916 | ₩54,766 | ₩54,766 | -0.15% | 2.2천 |
|---|
| 2026.07.23 | ₩54,820 | ₩54,833 | ₩54,618 | ₩54,725 | -0.17% | 4.4천 |
|---|
| 2026.07.22 | ₩55,033 | ₩55,033 | ₩54,953 | ₩54,967 | -0.12% | 1.7만 |
|---|
| 2026.07.21 | ₩55,020 | ₩55,020 | ₩54,873 | ₩54,980 | -0.07% | 11.2만 |
|---|
| 2026.07.20 | ₩55,007 | ₩55,007 | ₩54,841 | ₩54,841 | -0.30% | 3천 |
|---|
| 2026.07.17 | ₩54,726 | ₩54,926 | ₩54,726 | ₩54,806 | +0.15% | 8.7천 |
|---|
| 2026.07.16 | ₩55,007 | ₩55,060 | ₩54,926 | ₩54,993 | -0.02% | 1.7만 |
|---|
| 2026.07.15 | ₩55,007 | ₩55,087 | ₩54,953 | ₩55,060 | +0.10% | 1.5만 |
|---|
| 2026.07.14 | ₩54,980 | ₩55,047 | ₩54,953 | ₩54,953 | -0.05% | 2만 |
|---|
| 2026.07.13 | ₩54,940 | ₩55,027 | ₩54,886 | ₩54,900 | -0.07% | 1.1만 |
|---|
| 2026.07.10 | ₩54,833 | ₩55,020 | ₩54,833 | ₩55,020 | +0.34% | 5.2천 |
|---|
| 2026.07.09 | ₩54,793 | ₩54,967 | ₩54,780 | ₩54,926 | +0.24% | 5.1천 |
|---|
| 2026.07.08 | ₩54,673 | ₩54,780 | ₩54,619 | ₩54,769 | +0.18% | 1.1만 |
|---|
| 2026.07.07 | ₩54,833 | ₩54,889 | ₩54,780 | ₩54,793 | -0.07% | 25.9만 |
|---|
| 2026.07.06 | ₩54,780 | ₩54,926 | ₩54,766 | ₩54,860 | +0.15% | 4.5만 |
|---|
| 2026.07.02 | ₩54,860 | ₩54,860 | ₩54,606 | ₩54,713 | -0.27% | 1.1만 |
|---|
| 2026.07.01 | ₩54,633 | ₩54,806 | ₩54,633 | ₩54,741 | +0.20% | 9.9천 |
|---|
| 2026.06.30 | ₩54,626 | ₩54,713 | ₩54,617 | ₩54,713 | +0.16% | 1.5만 |
|---|
| 2026.06.29 | ₩54,392 | ₩54,539 | ₩54,392 | ₩54,526 | +0.25% | 9.9천 |
|---|
| 2026.06.26 | ₩54,125 | ₩54,446 | ₩54,125 | ₩54,218 | +0.17% | 7.1만 |
|---|
| 2026.06.25 | ₩54,399 | ₩54,399 | ₩54,245 | ₩54,259 | -0.26% | 2.6만 |
|---|
| 2026.06.24 | ₩54,365 | ₩54,459 | ₩54,218 | ₩54,312 | -0.10% | 44.2만 |
|---|
| 2026.06.23 | ₩54,365 | ₩54,484 | ₩54,325 | ₩54,339 | -0.05% | 20.3만 |
|---|
| 2026.06.22 | ₩54,659 | ₩54,673 | ₩54,526 | ₩54,586 | -0.13% | 8.4만 |
|---|
| 2026.06.18 | ₩54,419 | ₩54,619 | ₩54,419 | ₩54,593 | +0.32% | 2.6만 |
|---|
| 2026.06.17 | ₩54,606 | ₩54,653 | ₩54,352 | ₩54,352 | -0.46% | 3.9만 |
|---|
| 2026.06.16 | ₩54,780 | ₩54,780 | ₩54,593 | ₩54,593 | -0.34% | 2.5천 |
|---|
| 2026.06.15 | ₩54,606 | ₩54,726 | ₩54,593 | ₩54,633 | +0.05% | 5.6천 |
|---|
| 2026.06.12 | ₩54,339 | ₩54,379 | ₩54,232 | ₩54,339 | 0.00% | 2.6만 |
|---|
| 2026.06.11 | ₩54,045 | ₩54,232 | ₩53,898 | ₩54,232 | +0.35% | 6.9천 |
|---|
| 2026.06.10 | ₩53,991 | ₩53,991 | ₩53,831 | ₩53,831 | -0.30% | 3.6천 |
|---|
| 2026.06.09 | ₩54,325 | ₩54,432 | ₩53,771 | ₩54,192 | -0.25% | 7.2만 |
|---|
| 2026.06.08 | ₩54,312 | ₩54,339 | ₩54,218 | ₩54,259 | -0.10% | 8.1만 |
|---|
| 2026.06.05 | ₩54,475 | ₩54,499 | ₩54,205 | ₩54,220 | -0.47% | 9.1천 |
|---|
| 2026.06.04 | ₩54,526 | ₩54,619 | ₩54,526 | ₩54,593 | +0.12% | 5.8만 |
|---|
| 2026.06.03 | ₩54,560 | ₩54,566 | ₩54,512 | ₩54,539 | -0.04% | 8.2천 |
|---|
| 2026.06.02 | ₩54,611 | ₩54,646 | ₩54,539 | ₩54,579 | -0.06% | 2.1만 |
|---|
| 2026.06.01 | ₩54,530 | ₩54,613 | ₩54,530 | ₩54,586 | +0.10% | 8.4천 |
|---|
| 2026.05.29 | ₩54,499 | ₩54,579 | ₩54,499 | ₩54,552 | +0.10% | 3만 |
|---|
| 2026.05.28 | ₩54,412 | ₩54,506 | ₩54,412 | ₩54,479 | +0.12% | 3만 |
|---|
| 2026.05.27 | ₩54,472 | ₩54,472 | ₩54,339 | ₩54,412 | -0.11% | 25.2만 |
|---|
| 2026.05.26 | ₩54,486 | ₩54,486 | ₩54,325 | ₩54,375 | -0.20% | 2.7만 |
|---|
| 2026.05.22 | ₩54,392 | ₩54,392 | ₩54,245 | ₩54,245 | -0.27% | 1.2만 |
|---|
| 2026.05.21 | ₩54,058 | ₩54,205 | ₩54,058 | ₩54,192 | +0.25% | 1.1만 |
|---|
| 2026.05.20 | ₩54,098 | ₩54,192 | ₩53,991 | ₩54,192 | +0.17% | 1.9만 |
|---|
| 2026.05.19 | ₩54,005 | ₩54,045 | ₩53,911 | ₩53,925 | -0.15% | 6.4천 |
|---|
| 2026.05.18 | ₩54,152 | ₩54,152 | ₩53,965 | ₩54,112 | -0.07% | 1.2만 |
|---|
| 2026.05.15 | ₩54,005 | ₩54,118 | ₩54,005 | ₩54,072 | +0.12% | 235.6만 |
|---|
| 2026.05.14 | ₩54,165 | ₩54,245 | ₩54,105 | ₩54,189 | +0.04% | 6.1만 |
|---|
| 2026.05.13 | ₩53,991 | ₩54,098 | ₩53,965 | ₩54,078 | +0.16% | 4.3만 |
|---|
| 2026.05.12 | ₩54,005 | ₩54,031 | ₩53,831 | ₩54,025 | +0.04% | 1.5만 |
|---|
| 2026.05.11 | ₩54,045 | ₩54,058 | ₩53,951 | ₩54,031 | -0.02% | 1.1만 |
|---|
| 2026.05.08 | ₩54,030 | ₩54,031 | ₩53,938 | ₩53,966 | -0.12% | 1.6만 |
|---|
| 2026.05.07 | ₩53,898 | ₩54,005 | ₩53,814 | ₩53,851 | -0.09% | 1.4만 |
|---|
| 2026.05.06 | ₩53,883 | ₩53,965 | ₩53,844 | ₩53,945 | +0.11% | 1.5만 |
|---|
| 2026.05.05 | ₩53,698 | ₩53,724 | ₩53,591 | ₩53,724 | +0.05% | 9천 |
|---|
| 2026.05.04 | ₩53,631 | ₩53,698 | ₩53,424 | ₩53,484 | -0.27% | 24.9만 |
|---|
| 2026.05.01 | ₩53,671 | ₩53,738 | ₩53,577 | ₩53,617 | -0.10% | 2만 |
|---|
| 2026.04.30 | ₩53,394 | ₩53,551 | ₩53,283 | ₩53,511 | +0.22% | 101.3만 |
|---|
| 2026.04.29 | ₩53,350 | ₩53,350 | ₩53,230 | ₩53,324 | -0.05% | 3만 |
|---|
| 2026.04.28 | ₩53,277 | ₩53,310 | ₩53,217 | ₩53,310 | +0.06% | 1.3만 |
|---|
| 2026.04.27 | ₩53,377 | ₩53,377 | ₩53,263 | ₩53,350 | -0.05% | 2.9만 |
|---|
| 2026.04.24 | ₩53,324 | ₩53,390 | ₩53,177 | ₩53,364 | +0.08% | 1.9만 |
|---|
| 2026.04.23 | ₩53,150 | ₩53,310 | ₩53,043 | ₩53,177 | +0.05% | 2.6만 |
|---|
| 2026.04.22 | ₩53,243 | ₩53,270 | ₩53,163 | ₩53,258 | +0.03% | 4만 |
|---|
| 2026.04.21 | ₩53,283 | ₩53,283 | ₩52,963 | ₩53,012 | -0.51% | 5.4만 |
|---|
| 2026.04.20 | ₩53,217 | ₩53,217 | ₩53,070 | ₩53,143 | -0.14% | 1.3만 |
|---|
| 2026.04.17 | ₩53,190 | ₩53,310 | ₩53,177 | ₩53,203 | +0.03% | 1.7만 |
|---|
| 2026.04.16 | ₩52,990 | ₩52,990 | ₩52,843 | ₩52,923 | -0.13% | 4.5만 |
|---|
| 2026.04.15 | ₩52,763 | ₩52,909 | ₩52,722 | ₩52,856 | +0.18% | 2.3만 |
|---|
| 2026.04.14 | ₩52,562 | ₩52,749 | ₩52,555 | ₩52,749 | +0.36% | 2.8만 |
|---|
| 2026.04.13 | ₩52,001 | ₩52,409 | ₩52,001 | ₩52,409 | +0.78% | 1.5만 |
|---|
| 2026.04.10 | ₩52,202 | ₩52,228 | ₩52,081 | ₩52,108 | -0.18% | 1.2만 |
|---|
| 2026.04.09 | ₩51,988 | ₩52,175 | ₩51,881 | ₩52,135 | +0.28% | 1.4만 |
|---|
| 2026.04.08 | ₩52,095 | ₩52,095 | ₩51,844 | ₩51,936 | -0.31% | 8.5만 |
|---|
| 2026.04.07 | ₩51,106 | ₩51,213 | ₩50,959 | ₩51,213 | +0.21% | 1.7만 |
|---|
| 2026.04.06 | ₩51,213 | ₩51,250 | ₩51,146 | ₩51,226 | +0.03% | 1.3만 |
|---|
| 2026.04.02 | ₩50,712 | ₩51,173 | ₩50,712 | ₩51,106 | +0.78% | 1.9만 |
|---|
| 2026.04.01 | ₩50,999 | ₩51,200 | ₩50,986 | ₩51,053 | +0.10% | 2.6만 |
|---|
| 2026.03.31 | ₩50,412 | ₩50,906 | ₩50,378 | ₩50,906 | +0.98% | 1.8만 |
|---|
| 2026.03.30 | ₩50,358 | ₩50,358 | ₩49,951 | ₩50,038 | -0.64% | 15.4만 |
|---|
| 2026.03.27 | ₩50,545 | ₩50,545 | ₩50,131 | ₩50,171 | -0.74% | 1.5만 |
|---|
| 2026.03.26 | ₩50,965 | ₩51,013 | ₩50,599 | ₩50,652 | -0.61% | 2.3만 |
|---|
| 2026.03.25 | ₩51,240 | ₩51,240 | ₩51,066 | ₩51,146 | -0.18% | 2.2만 |
|---|
| 2026.03.24 | ₩50,906 | ₩51,106 | ₩50,859 | ₩50,892 | -0.03% | 4만 |
|---|
| 2026.03.23 | ₩51,213 | ₩51,360 | ₩50,999 | ₩50,999 | -0.42% | 3만 |
|---|
| 2026.03.20 | ₩51,026 | ₩51,026 | ₩50,552 | ₩50,652 | -0.73% | 2.1만 |
|---|
| 2026.03.19 | ₩50,933 | ₩51,220 | ₩50,919 | ₩51,093 | +0.31% | 5.9만 |
|---|
| 2026.03.18 | ₩51,440 | ₩51,480 | ₩51,120 | ₩51,120 | -0.62% | 3.4만 |
|---|
| 2026.03.17 | ₩51,721 | ₩51,721 | ₩51,534 | ₩51,600 | -0.23% | 1.9만 |
|---|
| 2026.03.16 | ₩51,447 | ₩51,574 | ₩51,400 | ₩51,440 | -0.01% | 1.9만 |
|---|
| 2026.03.13 | ₩51,400 | ₩51,522 | ₩51,106 | ₩51,164 | -0.46% | 1.5만 |
|---|
| 2026.03.12 | ₩51,574 | ₩51,574 | ₩51,293 | ₩51,293 | -0.54% | 2.4만 |
|---|
| 2026.03.11 | ₩51,881 | ₩51,881 | ₩51,640 | ₩51,721 | -0.31% | 2.2만 |
|---|
| 2026.03.10 | ₩51,868 | ₩52,001 | ₩51,707 | ₩51,761 | -0.21% | 3.4만 |
|---|
| 2026.03.09 | ₩51,266 | ₩51,868 | ₩51,120 | ₩51,774 | +0.99% | 2.6만 |
|---|
| 2026.03.06 | ₩51,520 | ₩51,721 | ₩51,500 | ₩51,507 | -0.03% | 3.1만 |
|---|
| 2026.03.05 | ₩51,988 | ₩52,048 | ₩51,707 | ₩51,894 | -0.18% | 4만 |
|---|
| 2026.03.04 | ₩51,881 | ₩52,155 | ₩51,881 | ₩52,055 | +0.33% | 1.8만 |
|---|
| 2026.03.03 | ₩51,508 | ₩51,948 | ₩51,453 | ₩51,841 | +0.65% | 5만 |
|---|
| 2026.03.02 | ₩51,747 | ₩52,148 | ₩51,747 | ₩52,081 | +0.65% | 1.5만 |
|---|
| 2026.02.27 | ₩51,908 | ₩52,108 | ₩51,908 | ₩52,095 | +0.36% | 3.6만 |
|---|
| 2026.02.26 | ₩52,415 | ₩52,415 | ₩52,014 | ₩52,242 | -0.33% | 3.1만 |
|---|
| 2026.02.25 | ₩52,295 | ₩52,362 | ₩52,222 | ₩52,362 | +0.13% | 3.9만 |
|---|
| 2026.02.24 | ₩51,974 | ₩52,141 | ₩51,945 | ₩52,141 | +0.32% | 9.3만 |
|---|
| 2026.02.23 | ₩52,161 | ₩52,161 | ₩51,841 | ₩51,908 | -0.49% | 4.3만 |
|---|
| 2026.02.20 | ₩51,988 | ₩52,242 | ₩51,974 | ₩52,242 | +0.49% | 4만 |
|---|
| 2026.02.19 | ₩52,014 | ₩52,041 | ₩51,881 | ₩52,028 | +0.03% | 7.9만 |
|---|
| 2026.02.18 | ₩52,014 | ₩52,161 | ₩51,961 | ₩52,014 | 0.00% | 3.8만 |
|---|
| 2026.02.17 | ₩51,868 | ₩52,000 | ₩51,640 | ₩51,948 | +0.15% | 5.9만 |
|---|
| 2026.02.13 | ₩51,874 | ₩52,053 | ₩51,695 | ₩51,827 | -0.09% | 6.9만 |
|---|
| 2026.02.12 | ₩52,268 | ₩52,335 | ₩51,814 | ₩51,814 | -0.87% | 4.9만 |
|---|
| 2026.02.11 | ₩52,362 | ₩52,362 | ₩52,135 | ₩52,228 | -0.26% | 4.2만 |
|---|
| 2026.02.10 | ₩52,389 | ₩52,414 | ₩52,228 | ₩52,228 | -0.31% | 7.8만 |
|---|
| 2026.02.09 | ₩52,133 | ₩52,370 | ₩52,133 | ₩52,308 | +0.34% | 25.6만 |
|---|
| 2026.02.06 | ₩51,894 | ₩52,215 | ₩51,894 | ₩52,188 | +0.57% | 4만 |
|---|
| 2026.02.05 | ₩51,814 | ₩51,841 | ₩51,600 | ₩51,674 | -0.27% | 1.9만 |
|---|
| 2026.02.04 | ₩52,202 | ₩52,202 | ₩51,827 | ₩51,977 | -0.43% | 3.6만 |
|---|
| 2026.02.03 | ₩52,415 | ₩52,429 | ₩51,921 | ₩52,148 | -0.51% | 3만 |
|---|
| 2026.02.02 | ₩52,268 | ₩52,368 | ₩52,268 | ₩52,322 | +0.10% | 3.7만 |
|---|
| 2026.01.30 | ₩52,202 | ₩52,228 | ₩52,041 | ₩52,161 | -0.08% | 9.3만 |
|---|
| 2026.01.29 | ₩52,348 | ₩52,348 | ₩51,934 | ₩52,256 | -0.18% | 3.8만 |
|---|
| 2026.01.28 | ₩52,368 | ₩52,368 | ₩52,228 | ₩52,322 | -0.09% | 2.3만 |
|---|
| 2026.01.27 | ₩52,322 | ₩52,335 | ₩52,234 | ₩52,322 | 0.00% | 2.8만 |
|---|
| 2026.01.26 | ₩52,108 | ₩52,268 | ₩52,108 | ₩52,268 | +0.31% | 3.5만 |
|---|
| 2026.01.23 | ₩52,041 | ₩52,175 | ₩52,028 | ₩52,095 | +0.10% | 4.5만 |
|---|
| 2026.01.22 | ₩52,161 | ₩52,161 | ₩51,988 | ₩52,048 | -0.22% | 5.8만 |
|---|
| 2026.01.21 | ₩51,813 | ₩52,065 | ₩51,681 | ₩51,934 | +0.23% | 5.3만 |
|---|
| 2026.01.20 | ₩51,814 | ₩51,934 | ₩51,588 | ₩51,600 | -0.41% | 3.6만 |
|---|
| 2026.01.16 | ₩52,202 | ₩52,255 | ₩52,108 | ₩52,168 | -0.06% | 1.2만 |
|---|
| 2026.01.15 | ₩52,282 | ₩52,282 | ₩52,108 | ₩52,202 | -0.15% | 2.2만 |
|---|
| 2026.01.14 | ₩52,135 | ₩52,135 | ₩51,909 | ₩52,081 | -0.10% | 2.9만 |
|---|
| 2026.01.13 | ₩52,295 | ₩52,295 | ₩52,095 | ₩52,242 | -0.10% | 4.5만 |
|---|
| 2026.01.12 | ₩52,108 | ₩52,282 | ₩52,108 | ₩52,255 | +0.28% | 4.9만 |
|---|
| 2026.01.09 | ₩52,068 | ₩52,215 | ₩52,068 | ₩52,188 | +0.23% | 2.7만 |
|---|
| 2026.01.08 | ₩51,961 | ₩52,108 | ₩51,948 | ₩52,014 | +0.10% | 3.1만 |
|---|
| 2026.01.07 | ₩52,095 | ₩52,164 | ₩51,976 | ₩52,001 | -0.18% | 1.5만 |
|---|
| 2026.01.06 | ₩52,055 | ₩52,135 | ₩51,974 | ₩52,095 | +0.08% | 2만 |
|---|
| 2026.01.05 | ₩51,988 | ₩52,028 | ₩51,921 | ₩51,954 | -0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩51,988 | ₩51,988 | ₩51,734 | ₩51,827 | -0.31% | 1만 |
|---|
| 2025.12.31 | ₩52,013 | ₩52,013 | ₩51,747 | ₩51,747 | -0.51% | 1.6만 |
|---|
| 2025.12.30 | ₩51,921 | ₩52,001 | ₩51,881 | ₩51,912 | -0.02% | 2.3만 |
|---|
| 2025.12.29 | ₩51,961 | ₩51,988 | ₩51,854 | ₩51,958 | -0.01% | 1.2만 |
|---|
| 2025.12.26 | ₩51,988 | ₩52,081 | ₩51,960 | ₩52,019 | +0.06% | 2.8만 |
|---|
| 2025.12.24 | ₩51,974 | ₩52,095 | ₩51,942 | ₩52,014 | +0.08% | 48.7만 |
|---|
| 2025.12.23 | ₩51,841 | ₩51,988 | ₩51,787 | ₩51,974 | +0.26% | 90.9만 |
|---|
| 2025.12.22 | ₩51,841 | ₩51,881 | ₩51,734 | ₩51,818 | -0.04% | 2.2만 |
|---|
| 2025.12.19 | ₩51,467 | ₩51,694 | ₩51,467 | ₩51,614 | +0.29% | 42만 |
|---|
| 2025.12.18 | ₩51,453 | ₩51,514 | ₩51,360 | ₩51,467 | +0.03% | 2.5만 |
|---|
| 2025.12.17 | ₩51,440 | ₩51,500 | ₩51,160 | ₩51,160 | -0.55% | 2.6만 |
|---|
| 2025.12.16 | ₩51,427 | ₩51,500 | ₩51,347 | ₩51,494 | +0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩51,719 | ₩51,719 | ₩51,453 | ₩51,560 | -0.31% | 1.5만 |
|---|
| 2025.12.12 | ₩51,787 | ₩51,787 | ₩51,387 | ₩51,494 | -0.57% | 4.6만 |
|---|
| 2025.12.11 | ₩51,560 | ₩51,787 | ₩51,507 | ₩51,787 | +0.44% | 3.1만 |
|---|
| 2025.12.10 | ₩51,560 | ₩51,761 | ₩51,482 | ₩51,654 | +0.18% | 5.5만 |
|---|
| 2025.12.09 | ₩51,587 | ₩51,627 | ₩51,467 | ₩51,467 | -0.23% | 1.8만 |
|---|
| 2025.12.08 | ₩51,614 | ₩51,654 | ₩51,494 | ₩51,574 | -0.08% | 1.6만 |
|---|
| 2025.12.05 | ₩51,627 | ₩51,703 | ₩51,547 | ₩51,654 | +0.05% | 1.8만 |
|---|
| 2025.12.04 | ₩51,547 | ₩51,600 | ₩51,453 | ₩51,587 | +0.08% | 4.5만 |
|---|
| 2025.12.03 | ₩51,387 | ₩51,587 | ₩51,387 | ₩51,587 | +0.39% | 4.4만 |
|---|
| 2025.12.02 | ₩51,425 | ₩51,511 | ₩51,375 | ₩51,480 | +0.11% | 2.3만 |
|---|
| 2025.12.01 | ₩51,360 | ₩51,480 | ₩51,347 | ₩51,413 | +0.10% | 10.6만 |
|---|
| 2025.11.28 | ₩51,413 | ₩51,507 | ₩51,380 | ₩51,507 | +0.18% | 9.7천 |
|---|
| 2025.11.26 | ₩51,308 | ₩51,427 | ₩51,280 | ₩51,373 | +0.13% | 6만 |
|---|
| 2025.11.25 | ₩50,879 | ₩51,218 | ₩50,786 | ₩51,166 | +0.56% | 4만 |
|---|
| 2025.11.24 | ₩50,705 | ₩50,973 | ₩50,705 | ₩50,959 | +0.50% | 1.3만 |
|---|
| 2025.11.21 | ₩50,385 | ₩50,705 | ₩50,223 | ₩50,559 | +0.34% | 6만 |
|---|
| 2025.11.20 | ₩51,053 | ₩51,090 | ₩50,234 | ₩50,278 | -1.52% | 3.9만 |
|---|
| 2025.11.19 | ₩50,585 | ₩50,812 | ₩50,492 | ₩50,665 | +0.16% | 2.6만 |
|---|
| 2025.11.18 | ₩50,625 | ₩50,692 | ₩50,331 | ₩50,572 | -0.11% | 3.5만 |
|---|
| 2025.11.17 | ₩50,812 | ₩50,999 | ₩50,612 | ₩50,692 | -0.24% | 2.4만 |
|---|
| 2025.11.14 | ₩50,679 | ₩51,067 | ₩50,679 | ₩50,933 | +0.50% | 2.5만 |
|---|
| 2025.11.13 | ₩51,213 | ₩51,226 | ₩50,946 | ₩50,999 | -0.42% | 4.4만 |
|---|
| 2025.11.12 | ₩51,360 | ₩51,400 | ₩51,280 | ₩51,360 | 0.00% | 3.2만 |
|---|
| 2025.11.11 | ₩51,266 | ₩51,357 | ₩51,181 | ₩51,347 | +0.16% | 2.4만 |
|---|
| 2025.11.10 | ₩51,253 | ₩51,360 | ₩51,117 | ₩51,316 | +0.12% | 2.6만 |
|---|
| 2025.11.07 | ₩50,852 | ₩50,999 | ₩50,599 | ₩50,999 | +0.29% | 3.5만 |
|---|
| 2025.11.06 | ₩51,160 | ₩51,160 | ₩50,852 | ₩50,986 | -0.34% | 6.5만 |
|---|
| 2025.11.05 | ₩50,999 | ₩51,266 | ₩50,999 | ₩51,186 | +0.37% | 327만 |
|---|
| 2025.11.04 | ₩51,039 | ₩51,213 | ₩51,026 | ₩51,026 | -0.03% | 4.9만 |
|---|
| 2025.11.03 | ₩51,347 | ₩51,373 | ₩51,216 | ₩51,347 | 0.00% | 5.9만 |
|---|
| 2025.10.31 | ₩51,373 | ₩51,387 | ₩51,181 | ₩51,276 | -0.19% | 1.6만 |
|---|
| 2025.10.30 | ₩51,387 | ₩51,428 | ₩51,233 | ₩51,233 | -0.30% | 8.3천 |
|---|
| 2025.10.29 | ₩51,507 | ₩51,586 | ₩51,373 | ₩51,424 | -0.16% | 1.2만 |
|---|
| 2025.10.28 | ₩51,560 | ₩51,560 | ₩51,440 | ₩51,520 | -0.08% | 2.2만 |
|---|
| 2025.10.27 | ₩51,467 | ₩51,507 | ₩51,400 | ₩51,499 | +0.06% | 1.7만 |
|---|
| 2025.10.24 | ₩51,266 | ₩51,307 | ₩51,214 | ₩51,293 | +0.05% | 1.6만 |
|---|
| 2025.10.23 | ₩50,946 | ₩51,146 | ₩50,926 | ₩51,133 | +0.37% | 2만 |
|---|
| 2025.10.22 | ₩51,106 | ₩51,106 | ₩50,772 | ₩50,894 | -0.42% | 4.9만 |
|---|
| 2025.10.21 | ₩51,066 | ₩51,142 | ₩50,999 | ₩51,093 | +0.05% | 4.9만 |
|---|
| 2025.10.20 | ₩50,919 | ₩51,093 | ₩50,919 | ₩51,093 | +0.34% | 2.2만 |
|---|
| 2025.10.17 | ₩50,559 | ₩50,799 | ₩50,465 | ₩50,759 | +0.40% | 5만 |
|---|
| 2025.10.16 | ₩50,839 | ₩50,867 | ₩50,438 | ₩50,585 | -0.50% | 6.9만 |
|---|
| 2025.10.15 | ₩50,852 | ₩50,939 | ₩50,552 | ₩50,759 | -0.18% | 5만 |
|---|
| 2025.10.14 | ₩50,298 | ₩50,779 | ₩50,298 | ₩50,679 | +0.76% | 3만 |
|---|
| 2025.10.13 | ₩50,639 | ₩50,746 | ₩50,612 | ₩50,683 | +0.09% | 3.9만 |
|---|
| 2025.10.10 | ₩51,066 | ₩51,066 | ₩50,251 | ₩50,305 | -1.49% | 10.2만 |
|---|