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 | ₩56,901 | ₩56,901 | ₩56,741 | ₩56,861 | -0.07% | 4.6만 |
| 2026.10.08 | ₩56,721 | ₩56,768 | ₩56,594 | ₩56,661 | -0.11% | 1.3만 |
| 2026.10.07 | ₩56,728 | ₩56,834 | ₩56,594 | ₩56,808 | +0.14% | 7.4만 |
| 2026.10.06 | ₩56,955 | ₩56,955 | ₩56,794 | ₩56,834 | -0.21% | 7.4만 |
| 2026.10.05 | ₩56,514 | ₩56,701 | ₩56,514 | ₩56,647 | +0.24% | 3.2만 |
| 2026.10.02 | ₩56,594 | ₩56,607 | ₩56,367 | ₩56,501 | -0.17% | 4.8만 |
| 2026.10.01 | ₩56,140 | ₩56,340 | ₩56,047 | ₩56,274 | +0.24% | 32.8만 |
| 2026.09.30 | ₩56,387 | ₩56,487 | ₩56,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,234 |
| -0.27% |
| 6.5만 |
| 2026.09.29 | ₩56,434 | ₩56,434 | ₩56,167 | ₩56,287 | -0.26% | 7만 |
|---|
| 2026.09.28 | ₩56,407 | ₩56,420 | ₩56,231 | ₩56,314 | -0.17% | 5.8만 |
|---|
| 2026.09.25 | ₩56,420 | ₩56,554 | ₩56,354 | ₩56,494 | +0.13% | 5.6만 |
|---|
| 2026.09.24 | ₩56,287 | ₩56,431 | ₩56,194 | ₩56,380 | +0.17% | 28.8만 |
|---|
| 2026.09.23 | ₩56,461 | ₩56,527 | ₩56,207 | ₩56,207 | -0.45% | 62.9만 |
|---|
| 2026.09.22 | ₩56,621 | ₩56,621 | ₩56,461 | ₩56,554 | -0.12% | 28.6만 |
|---|
| 2026.09.21 | ₩56,394 | ₩56,581 | ₩56,286 | ₩56,501 | +0.19% | 22만 |
|---|
| 2026.09.18 | ₩56,220 | ₩56,220 | ₩56,073 | ₩56,180 | -0.07% | 25.4만 |
|---|
| 2026.09.17 | ₩56,047 | ₩56,194 | ₩56,047 | ₩56,073 | +0.05% | 3.6만 |
|---|
| 2026.09.16 | ₩56,113 | ₩56,127 | ₩55,980 | ₩56,033 | -0.14% | 2.4만 |
|---|
| 2026.09.15 | ₩56,127 | ₩56,127 | ₩55,964 | ₩56,020 | -0.19% | 1.7만 |
|---|
| 2026.09.14 | ₩56,153 | ₩56,153 | ₩55,980 | ₩56,073 | -0.14% | 4.1만 |
|---|
| 2026.09.11 | ₩56,100 | ₩56,100 | ₩55,980 | ₩56,033 | -0.12% | 4.8만 |
|---|
| 2026.09.10 | ₩55,967 | ₩55,973 | ₩55,833 | ₩55,927 | -0.07% | 1.8만 |
|---|
| 2026.09.09 | ₩56,060 | ₩56,060 | ₩55,913 | ₩55,967 | -0.17% | 2.2천 |
|---|
| 2026.09.08 | ₩55,940 | ₩56,033 | ₩55,940 | ₩55,940 | 0.00% | 1.8만 |
|---|
| 2026.09.04 | ₩56,100 | ₩56,100 | ₩55,940 | ₩56,013 | -0.15% | 1.8천 |
|---|
| 2026.09.03 | ₩56,020 | ₩56,020 | ₩55,913 | ₩55,973 | -0.08% | 1.1만 |
|---|
| 2026.09.02 | ₩55,780 | ₩55,913 | ₩55,780 | ₩55,893 | +0.20% | 6.1천 |
|---|
| 2026.09.01 | ₩55,766 | ₩55,873 | ₩55,740 | ₩55,806 | +0.07% | 2만 |
|---|
| 2026.08.31 | ₩55,820 | ₩55,886 | ₩55,820 | ₩55,860 | +0.07% | 1.6만 |
|---|
| 2026.08.28 | ₩55,833 | ₩55,940 | ₩55,833 | ₩55,886 | +0.10% | 5천 |
|---|
| 2026.08.27 | ₩55,766 | ₩55,913 | ₩55,766 | ₩55,866 | +0.18% | 2.9만 |
|---|
| 2026.08.26 | ₩55,833 | ₩55,833 | ₩55,753 | ₩55,753 | -0.14% | 1.1만 |
|---|
| 2026.08.25 | ₩55,700 | ₩55,832 | ₩55,700 | ₩55,718 | +0.03% | 1.6만 |
|---|
| 2026.08.24 | ₩55,701 | ₩55,766 | ₩55,673 | ₩55,686 | -0.03% | 1.1만 |
|---|
| 2026.08.21 | ₩55,778 | ₩55,778 | ₩55,659 | ₩55,700 | -0.14% | 2.2만 |
|---|
| 2026.08.20 | ₩55,720 | ₩55,720 | ₩55,606 | ₩55,606 | -0.20% | 6.1천 |
|---|
| 2026.08.19 | ₩55,686 | ₩55,793 | ₩55,673 | ₩55,673 | -0.02% | 8.3천 |
|---|
| 2026.08.18 | ₩55,646 | ₩55,680 | ₩55,633 | ₩55,633 | -0.02% | 7.7천 |
|---|
| 2026.08.17 | ₩55,820 | ₩55,820 | ₩55,686 | ₩55,733 | -0.16% | 8.1천 |
|---|
| 2026.08.14 | ₩55,766 | ₩55,766 | ₩55,688 | ₩55,713 | -0.10% | 6.2천 |
|---|
| 2026.08.13 | ₩55,886 | ₩55,886 | ₩55,673 | ₩55,713 | -0.31% | 5.1천 |
|---|
| 2026.08.12 | ₩55,753 | ₩55,753 | ₩55,619 | ₩55,692 | -0.11% | 3.2천 |
|---|
| 2026.08.11 | ₩55,603 | ₩55,639 | ₩55,566 | ₩55,613 | +0.02% | 8천 |
|---|
| 2026.08.10 | ₩55,639 | ₩55,713 | ₩55,593 | ₩55,633 | -0.01% | 1만 |
|---|
| 2026.08.07 | ₩55,553 | ₩55,593 | ₩55,539 | ₩55,593 | +0.07% | 1.3만 |
|---|
| 2026.08.06 | ₩55,529 | ₩55,539 | ₩55,486 | ₩55,489 | -0.07% | 1.2만 |
|---|
| 2026.08.05 | ₩55,499 | ₩55,566 | ₩55,474 | ₩55,499 | 0.00% | 2만 |
|---|
| 2026.08.04 | ₩55,439 | ₩55,533 | ₩55,439 | ₩55,533 | +0.17% | 21.2만 |
|---|
| 2026.08.03 | ₩55,259 | ₩55,379 | ₩55,192 | ₩55,326 | +0.12% | 1.3만 |
|---|
| 2026.07.31 | ₩55,059 | ₩55,141 | ₩54,805 | ₩55,141 | +0.15% | 1.1만 |
|---|
| 2026.07.30 | ₩54,752 | ₩54,932 | ₩54,752 | ₩54,932 | +0.33% | 3.6천 |
|---|
| 2026.07.29 | ₩54,912 | ₩54,912 | ₩54,498 | ₩54,498 | -0.75% | 1.3만 |
|---|
| 2026.07.28 | ₩54,912 | ₩54,912 | ₩54,738 | ₩54,845 | -0.12% | 6.2천 |
|---|
| 2026.07.27 | ₩54,912 | ₩54,925 | ₩54,685 | ₩54,765 | -0.27% | 1.4만 |
|---|
| 2026.07.24 | ₩54,818 | ₩54,888 | ₩54,738 | ₩54,738 | -0.15% | 2.2천 |
|---|
| 2026.07.23 | ₩54,792 | ₩54,805 | ₩54,590 | ₩54,697 | -0.17% | 4.4천 |
|---|
| 2026.07.22 | ₩55,005 | ₩55,005 | ₩54,925 | ₩54,939 | -0.12% | 1.7만 |
|---|
| 2026.07.21 | ₩54,992 | ₩54,992 | ₩54,845 | ₩54,952 | -0.07% | 11.2만 |
|---|
| 2026.07.20 | ₩54,979 | ₩54,979 | ₩54,813 | ₩54,813 | -0.30% | 3천 |
|---|
| 2026.07.17 | ₩54,698 | ₩54,898 | ₩54,698 | ₩54,778 | +0.15% | 8.7천 |
|---|
| 2026.07.16 | ₩54,979 | ₩55,032 | ₩54,898 | ₩54,965 | -0.02% | 1.7만 |
|---|
| 2026.07.15 | ₩54,979 | ₩55,059 | ₩54,925 | ₩55,032 | +0.10% | 1.5만 |
|---|
| 2026.07.14 | ₩54,952 | ₩55,019 | ₩54,925 | ₩54,925 | -0.05% | 2만 |
|---|
| 2026.07.13 | ₩54,912 | ₩54,999 | ₩54,858 | ₩54,872 | -0.07% | 1.1만 |
|---|
| 2026.07.10 | ₩54,805 | ₩54,992 | ₩54,805 | ₩54,992 | +0.34% | 5.2천 |
|---|
| 2026.07.09 | ₩54,765 | ₩54,939 | ₩54,752 | ₩54,898 | +0.24% | 5.1천 |
|---|
| 2026.07.08 | ₩54,645 | ₩54,752 | ₩54,591 | ₩54,741 | +0.18% | 1.1만 |
|---|
| 2026.07.07 | ₩54,805 | ₩54,861 | ₩54,752 | ₩54,765 | -0.07% | 25.9만 |
|---|
| 2026.07.06 | ₩54,752 | ₩54,898 | ₩54,738 | ₩54,832 | +0.15% | 4.5만 |
|---|
| 2026.07.02 | ₩54,832 | ₩54,832 | ₩54,578 | ₩54,685 | -0.27% | 1.1만 |
|---|
| 2026.07.01 | ₩54,605 | ₩54,778 | ₩54,605 | ₩54,713 | +0.20% | 9.9천 |
|---|
| 2026.06.30 | ₩54,598 | ₩54,685 | ₩54,589 | ₩54,685 | +0.16% | 1.5만 |
|---|
| 2026.06.29 | ₩54,364 | ₩54,511 | ₩54,364 | ₩54,498 | +0.25% | 9.9천 |
|---|
| 2026.06.26 | ₩54,097 | ₩54,418 | ₩54,097 | ₩54,191 | +0.17% | 7.1만 |
|---|
| 2026.06.25 | ₩54,371 | ₩54,371 | ₩54,218 | ₩54,231 | -0.26% | 2.6만 |
|---|
| 2026.06.24 | ₩54,338 | ₩54,431 | ₩54,191 | ₩54,284 | -0.10% | 44.2만 |
|---|
| 2026.06.23 | ₩54,338 | ₩54,457 | ₩54,298 | ₩54,311 | -0.05% | 20.3만 |
|---|
| 2026.06.22 | ₩54,631 | ₩54,645 | ₩54,498 | ₩54,558 | -0.13% | 8.4만 |
|---|
| 2026.06.18 | ₩54,391 | ₩54,591 | ₩54,391 | ₩54,565 | +0.32% | 2.6만 |
|---|
| 2026.06.17 | ₩54,578 | ₩54,625 | ₩54,324 | ₩54,324 | -0.46% | 3.9만 |
|---|
| 2026.06.16 | ₩54,752 | ₩54,752 | ₩54,565 | ₩54,565 | -0.34% | 2.5천 |
|---|
| 2026.06.15 | ₩54,578 | ₩54,698 | ₩54,565 | ₩54,605 | +0.05% | 5.6천 |
|---|
| 2026.06.12 | ₩54,311 | ₩54,351 | ₩54,204 | ₩54,311 | 0.00% | 2.6만 |
|---|
| 2026.06.11 | ₩54,017 | ₩54,204 | ₩53,870 | ₩54,204 | +0.35% | 6.9천 |
|---|
| 2026.06.10 | ₩53,964 | ₩53,964 | ₩53,804 | ₩53,804 | -0.30% | 3.6천 |
|---|
| 2026.06.09 | ₩54,298 | ₩54,405 | ₩53,744 | ₩54,164 | -0.25% | 7.2만 |
|---|
| 2026.06.08 | ₩54,284 | ₩54,311 | ₩54,191 | ₩54,231 | -0.10% | 8.1만 |
|---|
| 2026.06.05 | ₩54,447 | ₩54,471 | ₩54,178 | ₩54,192 | -0.47% | 9.1천 |
|---|
| 2026.06.04 | ₩54,498 | ₩54,591 | ₩54,498 | ₩54,565 | +0.12% | 5.8만 |
|---|
| 2026.06.03 | ₩54,533 | ₩54,538 | ₩54,485 | ₩54,511 | -0.04% | 8.2천 |
|---|
| 2026.06.02 | ₩54,583 | ₩54,618 | ₩54,511 | ₩54,551 | -0.06% | 2.1만 |
|---|
| 2026.06.01 | ₩54,502 | ₩54,585 | ₩54,502 | ₩54,558 | +0.10% | 8.4천 |
|---|
| 2026.05.29 | ₩54,471 | ₩54,551 | ₩54,471 | ₩54,525 | +0.10% | 3만 |
|---|
| 2026.05.28 | ₩54,384 | ₩54,478 | ₩54,384 | ₩54,451 | +0.12% | 3만 |
|---|
| 2026.05.27 | ₩54,445 | ₩54,445 | ₩54,311 | ₩54,384 | -0.11% | 25.2만 |
|---|
| 2026.05.26 | ₩54,458 | ₩54,458 | ₩54,298 | ₩54,347 | -0.20% | 2.7만 |
|---|
| 2026.05.22 | ₩54,364 | ₩54,364 | ₩54,218 | ₩54,218 | -0.27% | 1.2만 |
|---|
| 2026.05.21 | ₩54,031 | ₩54,178 | ₩54,031 | ₩54,164 | +0.25% | 1.1만 |
|---|
| 2026.05.20 | ₩54,071 | ₩54,164 | ₩53,964 | ₩54,164 | +0.17% | 1.9만 |
|---|
| 2026.05.19 | ₩53,977 | ₩54,017 | ₩53,884 | ₩53,897 | -0.15% | 6.4천 |
|---|
| 2026.05.18 | ₩54,124 | ₩54,124 | ₩53,937 | ₩54,084 | -0.07% | 1.2만 |
|---|
| 2026.05.15 | ₩53,977 | ₩54,091 | ₩53,977 | ₩54,044 | +0.12% | 235.6만 |
|---|
| 2026.05.14 | ₩54,137 | ₩54,218 | ₩54,077 | ₩54,162 | +0.04% | 6.1만 |
|---|
| 2026.05.13 | ₩53,964 | ₩54,071 | ₩53,937 | ₩54,051 | +0.16% | 4.3만 |
|---|
| 2026.05.12 | ₩53,977 | ₩54,004 | ₩53,804 | ₩53,997 | +0.04% | 1.5만 |
|---|
| 2026.05.11 | ₩54,017 | ₩54,031 | ₩53,924 | ₩54,004 | -0.02% | 1.1만 |
|---|
| 2026.05.08 | ₩54,003 | ₩54,004 | ₩53,911 | ₩53,939 | -0.12% | 1.6만 |
|---|
| 2026.05.07 | ₩53,870 | ₩53,977 | ₩53,786 | ₩53,824 | -0.09% | 1.4만 |
|---|
| 2026.05.06 | ₩53,856 | ₩53,937 | ₩53,817 | ₩53,917 | +0.11% | 1.5만 |
|---|
| 2026.05.05 | ₩53,670 | ₩53,697 | ₩53,563 | ₩53,697 | +0.05% | 9천 |
|---|
| 2026.05.04 | ₩53,603 | ₩53,670 | ₩53,397 | ₩53,457 | -0.27% | 24.9만 |
|---|
| 2026.05.01 | ₩53,644 | ₩53,710 | ₩53,550 | ₩53,590 | -0.10% | 2만 |
|---|
| 2026.04.30 | ₩53,367 | ₩53,523 | ₩53,256 | ₩53,483 | +0.22% | 101.3만 |
|---|
| 2026.04.29 | ₩53,323 | ₩53,323 | ₩53,203 | ₩53,296 | -0.05% | 3만 |
|---|
| 2026.04.28 | ₩53,250 | ₩53,283 | ₩53,190 | ₩53,283 | +0.06% | 1.3만 |
|---|
| 2026.04.27 | ₩53,350 | ₩53,350 | ₩53,236 | ₩53,323 | -0.05% | 2.9만 |
|---|
| 2026.04.24 | ₩53,296 | ₩53,363 | ₩53,150 | ₩53,336 | +0.08% | 1.9만 |
|---|
| 2026.04.23 | ₩53,123 | ₩53,283 | ₩53,016 | ₩53,150 | +0.05% | 2.6만 |
|---|
| 2026.04.22 | ₩53,216 | ₩53,243 | ₩53,136 | ₩53,231 | +0.03% | 4만 |
|---|
| 2026.04.21 | ₩53,256 | ₩53,256 | ₩52,936 | ₩52,985 | -0.51% | 5.4만 |
|---|
| 2026.04.20 | ₩53,190 | ₩53,190 | ₩53,043 | ₩53,116 | -0.14% | 1.3만 |
|---|
| 2026.04.17 | ₩53,163 | ₩53,283 | ₩53,150 | ₩53,176 | +0.03% | 1.7만 |
|---|
| 2026.04.16 | ₩52,963 | ₩52,963 | ₩52,816 | ₩52,896 | -0.13% | 4.5만 |
|---|
| 2026.04.15 | ₩52,736 | ₩52,883 | ₩52,696 | ₩52,829 | +0.18% | 2.3만 |
|---|
| 2026.04.14 | ₩52,535 | ₩52,722 | ₩52,529 | ₩52,722 | +0.36% | 2.8만 |
|---|
| 2026.04.13 | ₩51,975 | ₩52,382 | ₩51,975 | ₩52,382 | +0.78% | 1.5만 |
|---|
| 2026.04.10 | ₩52,175 | ₩52,202 | ₩52,055 | ₩52,081 | -0.18% | 1.2만 |
|---|
| 2026.04.09 | ₩51,961 | ₩52,148 | ₩51,855 | ₩52,108 | +0.28% | 1.4만 |
|---|
| 2026.04.08 | ₩52,068 | ₩52,068 | ₩51,817 | ₩51,909 | -0.31% | 8.5만 |
|---|
| 2026.04.07 | ₩51,080 | ₩51,187 | ₩50,933 | ₩51,187 | +0.21% | 1.7만 |
|---|
| 2026.04.06 | ₩51,187 | ₩51,224 | ₩51,120 | ₩51,200 | +0.03% | 1.3만 |
|---|
| 2026.04.02 | ₩50,686 | ₩51,147 | ₩50,686 | ₩51,080 | +0.78% | 1.9만 |
|---|
| 2026.04.01 | ₩50,973 | ₩51,174 | ₩50,960 | ₩51,027 | +0.10% | 2.6만 |
|---|
| 2026.03.31 | ₩50,386 | ₩50,880 | ₩50,353 | ₩50,880 | +0.98% | 1.8만 |
|---|
| 2026.03.30 | ₩50,333 | ₩50,333 | ₩49,925 | ₩50,012 | -0.64% | 15.4만 |
|---|
| 2026.03.27 | ₩50,519 | ₩50,519 | ₩50,106 | ₩50,146 | -0.74% | 1.5만 |
|---|
| 2026.03.26 | ₩50,939 | ₩50,987 | ₩50,573 | ₩50,626 | -0.61% | 2.3만 |
|---|
| 2026.03.25 | ₩51,214 | ₩51,214 | ₩51,040 | ₩51,120 | -0.18% | 2.2만 |
|---|
| 2026.03.24 | ₩50,880 | ₩51,080 | ₩50,833 | ₩50,867 | -0.03% | 4만 |
|---|
| 2026.03.23 | ₩51,187 | ₩51,334 | ₩50,973 | ₩50,973 | -0.42% | 3만 |
|---|
| 2026.03.20 | ₩51,000 | ₩51,000 | ₩50,526 | ₩50,626 | -0.73% | 2.1만 |
|---|
| 2026.03.19 | ₩50,907 | ₩51,194 | ₩50,893 | ₩51,067 | +0.31% | 5.9만 |
|---|
| 2026.03.18 | ₩51,414 | ₩51,454 | ₩51,094 | ₩51,094 | -0.62% | 3.4만 |
|---|
| 2026.03.17 | ₩51,694 | ₩51,694 | ₩51,507 | ₩51,574 | -0.23% | 1.9만 |
|---|
| 2026.03.16 | ₩51,421 | ₩51,547 | ₩51,374 | ₩51,414 | -0.01% | 1.9만 |
|---|
| 2026.03.13 | ₩51,374 | ₩51,495 | ₩51,080 | ₩51,138 | -0.46% | 1.5만 |
|---|
| 2026.03.12 | ₩51,547 | ₩51,547 | ₩51,267 | ₩51,267 | -0.54% | 2.4만 |
|---|
| 2026.03.11 | ₩51,855 | ₩51,855 | ₩51,614 | ₩51,694 | -0.31% | 2.2만 |
|---|
| 2026.03.10 | ₩51,841 | ₩51,975 | ₩51,681 | ₩51,734 | -0.21% | 3.4만 |
|---|
| 2026.03.09 | ₩51,240 | ₩51,841 | ₩51,094 | ₩51,748 | +0.99% | 2.6만 |
|---|
| 2026.03.06 | ₩51,494 | ₩51,694 | ₩51,474 | ₩51,481 | -0.03% | 3.1만 |
|---|
| 2026.03.05 | ₩51,961 | ₩52,021 | ₩51,681 | ₩51,868 | -0.18% | 4만 |
|---|
| 2026.03.04 | ₩51,855 | ₩52,128 | ₩51,855 | ₩52,028 | +0.33% | 1.8만 |
|---|
| 2026.03.03 | ₩51,482 | ₩51,921 | ₩51,427 | ₩51,814 | +0.65% | 5만 |
|---|
| 2026.03.02 | ₩51,721 | ₩52,122 | ₩51,721 | ₩52,055 | +0.65% | 1.5만 |
|---|
| 2026.02.27 | ₩51,881 | ₩52,081 | ₩51,881 | ₩52,068 | +0.36% | 3.6만 |
|---|
| 2026.02.26 | ₩52,389 | ₩52,389 | ₩51,988 | ₩52,215 | -0.33% | 3.1만 |
|---|
| 2026.02.25 | ₩52,268 | ₩52,335 | ₩52,195 | ₩52,335 | +0.13% | 3.9만 |
|---|
| 2026.02.24 | ₩51,948 | ₩52,115 | ₩51,919 | ₩52,115 | +0.32% | 9.3만 |
|---|
| 2026.02.23 | ₩52,135 | ₩52,135 | ₩51,814 | ₩51,881 | -0.49% | 4.3만 |
|---|
| 2026.02.20 | ₩51,961 | ₩52,215 | ₩51,948 | ₩52,215 | +0.49% | 4만 |
|---|
| 2026.02.19 | ₩51,988 | ₩52,015 | ₩51,855 | ₩52,001 | +0.03% | 7.9만 |
|---|
| 2026.02.18 | ₩51,988 | ₩52,135 | ₩51,935 | ₩51,988 | 0.00% | 3.8만 |
|---|
| 2026.02.17 | ₩51,841 | ₩51,973 | ₩51,614 | ₩51,921 | +0.15% | 5.9만 |
|---|
| 2026.02.13 | ₩51,848 | ₩52,027 | ₩51,669 | ₩51,801 | -0.09% | 6.9만 |
|---|
| 2026.02.12 | ₩52,242 | ₩52,308 | ₩51,788 | ₩51,788 | -0.87% | 4.9만 |
|---|
| 2026.02.11 | ₩52,335 | ₩52,335 | ₩52,108 | ₩52,202 | -0.26% | 4.2만 |
|---|
| 2026.02.10 | ₩52,362 | ₩52,387 | ₩52,202 | ₩52,202 | -0.31% | 7.8만 |
|---|
| 2026.02.09 | ₩52,107 | ₩52,343 | ₩52,107 | ₩52,282 | +0.34% | 25.6만 |
|---|
| 2026.02.06 | ₩51,868 | ₩52,188 | ₩51,868 | ₩52,162 | +0.57% | 4만 |
|---|
| 2026.02.05 | ₩51,788 | ₩51,814 | ₩51,574 | ₩51,648 | -0.27% | 1.9만 |
|---|
| 2026.02.04 | ₩52,175 | ₩52,175 | ₩51,801 | ₩51,951 | -0.43% | 3.6만 |
|---|
| 2026.02.03 | ₩52,389 | ₩52,402 | ₩51,895 | ₩52,122 | -0.51% | 3만 |
|---|
| 2026.02.02 | ₩52,242 | ₩52,342 | ₩52,242 | ₩52,295 | +0.10% | 3.7만 |
|---|
| 2026.01.30 | ₩52,175 | ₩52,202 | ₩52,015 | ₩52,135 | -0.08% | 9.3만 |
|---|
| 2026.01.29 | ₩52,322 | ₩52,322 | ₩51,908 | ₩52,230 | -0.18% | 3.8만 |
|---|
| 2026.01.28 | ₩52,342 | ₩52,342 | ₩52,202 | ₩52,295 | -0.09% | 2.3만 |
|---|
| 2026.01.27 | ₩52,295 | ₩52,308 | ₩52,207 | ₩52,295 | 0.00% | 2.8만 |
|---|
| 2026.01.26 | ₩52,081 | ₩52,242 | ₩52,081 | ₩52,242 | +0.31% | 3.5만 |
|---|
| 2026.01.23 | ₩52,015 | ₩52,148 | ₩52,001 | ₩52,068 | +0.10% | 4.5만 |
|---|
| 2026.01.22 | ₩52,135 | ₩52,135 | ₩51,961 | ₩52,021 | -0.22% | 5.8만 |
|---|
| 2026.01.21 | ₩51,786 | ₩52,039 | ₩51,654 | ₩51,908 | +0.23% | 5.3만 |
|---|
| 2026.01.20 | ₩51,788 | ₩51,908 | ₩51,562 | ₩51,574 | -0.41% | 3.6만 |
|---|
| 2026.01.16 | ₩52,175 | ₩52,228 | ₩52,081 | ₩52,142 | -0.06% | 1.2만 |
|---|
| 2026.01.15 | ₩52,255 | ₩52,255 | ₩52,081 | ₩52,175 | -0.15% | 2.2만 |
|---|
| 2026.01.14 | ₩52,108 | ₩52,108 | ₩51,883 | ₩52,055 | -0.10% | 2.9만 |
|---|
| 2026.01.13 | ₩52,268 | ₩52,268 | ₩52,068 | ₩52,215 | -0.10% | 4.5만 |
|---|
| 2026.01.12 | ₩52,081 | ₩52,255 | ₩52,081 | ₩52,228 | +0.28% | 4.9만 |
|---|
| 2026.01.09 | ₩52,041 | ₩52,188 | ₩52,041 | ₩52,162 | +0.23% | 2.7만 |
|---|
| 2026.01.08 | ₩51,935 | ₩52,081 | ₩51,921 | ₩51,988 | +0.10% | 3.1만 |
|---|
| 2026.01.07 | ₩52,068 | ₩52,138 | ₩51,949 | ₩51,975 | -0.18% | 1.5만 |
|---|
| 2026.01.06 | ₩52,028 | ₩52,108 | ₩51,948 | ₩52,068 | +0.08% | 2만 |
|---|
| 2026.01.05 | ₩51,961 | ₩52,001 | ₩51,895 | ₩51,928 | -0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩51,961 | ₩51,961 | ₩51,708 | ₩51,801 | -0.31% | 1만 |
|---|
| 2025.12.31 | ₩51,987 | ₩51,987 | ₩51,721 | ₩51,721 | -0.51% | 1.6만 |
|---|
| 2025.12.30 | ₩51,895 | ₩51,975 | ₩51,855 | ₩51,885 | -0.02% | 2.3만 |
|---|
| 2025.12.29 | ₩51,935 | ₩51,961 | ₩51,828 | ₩51,932 | -0.01% | 1.2만 |
|---|
| 2025.12.26 | ₩51,961 | ₩52,055 | ₩51,933 | ₩51,992 | +0.06% | 2.8만 |
|---|
| 2025.12.24 | ₩51,948 | ₩52,068 | ₩51,916 | ₩51,988 | +0.08% | 48.7만 |
|---|
| 2025.12.23 | ₩51,814 | ₩51,961 | ₩51,761 | ₩51,948 | +0.26% | 90.9만 |
|---|
| 2025.12.22 | ₩51,814 | ₩51,855 | ₩51,708 | ₩51,792 | -0.04% | 2.2만 |
|---|
| 2025.12.19 | ₩51,441 | ₩51,668 | ₩51,441 | ₩51,587 | +0.29% | 42만 |
|---|
| 2025.12.18 | ₩51,427 | ₩51,487 | ₩51,334 | ₩51,441 | +0.03% | 2.5만 |
|---|
| 2025.12.17 | ₩51,414 | ₩51,474 | ₩51,134 | ₩51,134 | -0.55% | 2.6만 |
|---|
| 2025.12.16 | ₩51,401 | ₩51,474 | ₩51,320 | ₩51,467 | +0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩51,693 | ₩51,693 | ₩51,427 | ₩51,534 | -0.31% | 1.5만 |
|---|
| 2025.12.12 | ₩51,761 | ₩51,761 | ₩51,361 | ₩51,467 | -0.57% | 4.6만 |
|---|
| 2025.12.11 | ₩51,534 | ₩51,761 | ₩51,481 | ₩51,761 | +0.44% | 3.1만 |
|---|
| 2025.12.10 | ₩51,534 | ₩51,734 | ₩51,455 | ₩51,628 | +0.18% | 5.5만 |
|---|
| 2025.12.09 | ₩51,561 | ₩51,601 | ₩51,441 | ₩51,441 | -0.23% | 1.8만 |
|---|
| 2025.12.08 | ₩51,587 | ₩51,628 | ₩51,467 | ₩51,547 | -0.08% | 1.6만 |
|---|
| 2025.12.05 | ₩51,601 | ₩51,677 | ₩51,521 | ₩51,628 | +0.05% | 1.8만 |
|---|
| 2025.12.04 | ₩51,521 | ₩51,574 | ₩51,427 | ₩51,561 | +0.08% | 4.5만 |
|---|
| 2025.12.03 | ₩51,361 | ₩51,561 | ₩51,361 | ₩51,561 | +0.39% | 4.4만 |
|---|
| 2025.12.02 | ₩51,399 | ₩51,485 | ₩51,349 | ₩51,454 | +0.11% | 2.3만 |
|---|
| 2025.12.01 | ₩51,334 | ₩51,454 | ₩51,320 | ₩51,387 | +0.10% | 10.6만 |
|---|
| 2025.11.28 | ₩51,387 | ₩51,481 | ₩51,354 | ₩51,481 | +0.18% | 9.7천 |
|---|
| 2025.11.26 | ₩51,282 | ₩51,401 | ₩51,254 | ₩51,347 | +0.13% | 6만 |
|---|
| 2025.11.25 | ₩50,853 | ₩51,192 | ₩50,760 | ₩51,140 | +0.56% | 4만 |
|---|
| 2025.11.24 | ₩50,680 | ₩50,947 | ₩50,680 | ₩50,933 | +0.50% | 1.3만 |
|---|
| 2025.11.21 | ₩50,359 | ₩50,680 | ₩50,198 | ₩50,533 | +0.34% | 6만 |
|---|
| 2025.11.20 | ₩51,027 | ₩51,064 | ₩50,208 | ₩50,252 | -1.52% | 3.9만 |
|---|
| 2025.11.19 | ₩50,559 | ₩50,786 | ₩50,466 | ₩50,640 | +0.16% | 2.6만 |
|---|
| 2025.11.18 | ₩50,600 | ₩50,666 | ₩50,306 | ₩50,546 | -0.11% | 3.5만 |
|---|
| 2025.11.17 | ₩50,786 | ₩50,973 | ₩50,586 | ₩50,666 | -0.24% | 2.4만 |
|---|
| 2025.11.14 | ₩50,653 | ₩51,041 | ₩50,653 | ₩50,907 | +0.50% | 2.5만 |
|---|
| 2025.11.13 | ₩51,187 | ₩51,200 | ₩50,920 | ₩50,973 | -0.42% | 4.4만 |
|---|
| 2025.11.12 | ₩51,334 | ₩51,374 | ₩51,254 | ₩51,334 | 0.00% | 3.2만 |
|---|
| 2025.11.11 | ₩51,240 | ₩51,331 | ₩51,155 | ₩51,320 | +0.16% | 2.4만 |
|---|
| 2025.11.10 | ₩51,227 | ₩51,334 | ₩51,091 | ₩51,290 | +0.12% | 2.6만 |
|---|
| 2025.11.07 | ₩50,826 | ₩50,973 | ₩50,573 | ₩50,973 | +0.29% | 3.5만 |
|---|
| 2025.11.06 | ₩51,134 | ₩51,134 | ₩50,826 | ₩50,960 | -0.34% | 6.5만 |
|---|
| 2025.11.05 | ₩50,973 | ₩51,240 | ₩50,973 | ₩51,160 | +0.37% | 327만 |
|---|
| 2025.11.04 | ₩51,013 | ₩51,187 | ₩51,000 | ₩51,000 | -0.03% | 4.9만 |
|---|
| 2025.11.03 | ₩51,320 | ₩51,347 | ₩51,190 | ₩51,320 | 0.00% | 5.9만 |
|---|
| 2025.10.31 | ₩51,347 | ₩51,361 | ₩51,155 | ₩51,250 | -0.19% | 1.6만 |
|---|
| 2025.10.30 | ₩51,361 | ₩51,402 | ₩51,207 | ₩51,207 | -0.30% | 8.3천 |
|---|
| 2025.10.29 | ₩51,481 | ₩51,559 | ₩51,347 | ₩51,398 | -0.16% | 1.2만 |
|---|
| 2025.10.28 | ₩51,534 | ₩51,534 | ₩51,414 | ₩51,494 | -0.08% | 2.2만 |
|---|
| 2025.10.27 | ₩51,441 | ₩51,481 | ₩51,374 | ₩51,473 | +0.06% | 1.7만 |
|---|
| 2025.10.24 | ₩51,240 | ₩51,280 | ₩51,188 | ₩51,267 | +0.05% | 1.6만 |
|---|
| 2025.10.23 | ₩50,920 | ₩51,120 | ₩50,900 | ₩51,107 | +0.37% | 2만 |
|---|
| 2025.10.22 | ₩51,080 | ₩51,080 | ₩50,746 | ₩50,868 | -0.42% | 4.9만 |
|---|
| 2025.10.21 | ₩51,040 | ₩51,116 | ₩50,973 | ₩51,067 | +0.05% | 4.9만 |
|---|
| 2025.10.20 | ₩50,893 | ₩51,067 | ₩50,893 | ₩51,067 | +0.34% | 2.2만 |
|---|
| 2025.10.17 | ₩50,533 | ₩50,773 | ₩50,439 | ₩50,733 | +0.40% | 5만 |
|---|
| 2025.10.16 | ₩50,813 | ₩50,841 | ₩50,413 | ₩50,559 | -0.50% | 6.9만 |
|---|
| 2025.10.15 | ₩50,826 | ₩50,913 | ₩50,526 | ₩50,733 | -0.18% | 5만 |
|---|
| 2025.10.14 | ₩50,272 | ₩50,753 | ₩50,272 | ₩50,653 | +0.76% | 3만 |
|---|
| 2025.10.13 | ₩50,613 | ₩50,720 | ₩50,586 | ₩50,657 | +0.09% | 3.9만 |
|---|
| 2025.10.10 | ₩51,040 | ₩51,040 | ₩50,226 | ₩50,279 | -1.49% | 10.2만 |
|---|