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 | ₩56,895 | ₩56,895 | ₩56,735 | ₩56,855 | -0.07% | 4.6만 |
| 2026.10.08 | ₩56,715 | ₩56,761 | ₩56,588 | ₩56,654 | -0.11% | 1.3만 |
| 2026.10.07 | ₩56,721 | ₩56,828 | ₩56,588 | ₩56,801 | +0.14% | 7.4만 |
| 2026.10.06 | ₩56,948 | ₩56,948 | ₩56,788 | ₩56,828 | -0.21% | 7.4만 |
| 2026.10.05 | ₩56,508 | ₩56,694 | ₩56,508 | ₩56,641 | +0.24% | 3.2만 |
| 2026.10.02 | ₩56,588 | ₩56,601 | ₩56,361 | ₩56,494 | -0.17% | 4.8만 |
| 2026.10.01 | ₩56,134 | ₩56,334 | ₩56,040 | ₩56,267 | +0.24% | 32.8만 |
| 2026.09.30 | ₩56,381 | ₩56,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,227 |
| -0.27% |
| 6.5만 |
| 2026.09.29 | ₩56,427 | ₩56,427 | ₩56,161 | ₩56,281 | -0.26% | 7만 |
|---|
| 2026.09.28 | ₩56,401 | ₩56,414 | ₩56,225 | ₩56,307 | -0.17% | 5.8만 |
|---|
| 2026.09.25 | ₩56,414 | ₩56,548 | ₩56,347 | ₩56,488 | +0.13% | 5.6만 |
|---|
| 2026.09.24 | ₩56,281 | ₩56,425 | ₩56,187 | ₩56,374 | +0.17% | 28.8만 |
|---|
| 2026.09.23 | ₩56,454 | ₩56,521 | ₩56,201 | ₩56,201 | -0.45% | 62.9만 |
|---|
| 2026.09.22 | ₩56,614 | ₩56,614 | ₩56,454 | ₩56,548 | -0.12% | 28.6만 |
|---|
| 2026.09.21 | ₩56,387 | ₩56,574 | ₩56,279 | ₩56,494 | +0.19% | 22만 |
|---|
| 2026.09.18 | ₩56,214 | ₩56,214 | ₩56,067 | ₩56,174 | -0.07% | 25.4만 |
|---|
| 2026.09.17 | ₩56,040 | ₩56,187 | ₩56,040 | ₩56,067 | +0.05% | 3.6만 |
|---|
| 2026.09.16 | ₩56,107 | ₩56,120 | ₩55,974 | ₩56,027 | -0.14% | 2.4만 |
|---|
| 2026.09.15 | ₩56,120 | ₩56,120 | ₩55,958 | ₩56,014 | -0.19% | 1.7만 |
|---|
| 2026.09.14 | ₩56,147 | ₩56,147 | ₩55,974 | ₩56,067 | -0.14% | 4.1만 |
|---|
| 2026.09.11 | ₩56,094 | ₩56,094 | ₩55,974 | ₩56,027 | -0.12% | 4.8만 |
|---|
| 2026.09.10 | ₩55,960 | ₩55,967 | ₩55,827 | ₩55,920 | -0.07% | 1.8만 |
|---|
| 2026.09.09 | ₩56,054 | ₩56,054 | ₩55,907 | ₩55,960 | -0.17% | 2.2천 |
|---|
| 2026.09.08 | ₩55,934 | ₩56,027 | ₩55,934 | ₩55,934 | 0.00% | 1.8만 |
|---|
| 2026.09.04 | ₩56,094 | ₩56,094 | ₩55,934 | ₩56,007 | -0.15% | 1.8천 |
|---|
| 2026.09.03 | ₩56,014 | ₩56,014 | ₩55,907 | ₩55,967 | -0.08% | 1.1만 |
|---|
| 2026.09.02 | ₩55,773 | ₩55,907 | ₩55,773 | ₩55,887 | +0.20% | 6.1천 |
|---|
| 2026.09.01 | ₩55,760 | ₩55,867 | ₩55,733 | ₩55,800 | +0.07% | 2만 |
|---|
| 2026.08.31 | ₩55,813 | ₩55,880 | ₩55,813 | ₩55,853 | +0.07% | 1.6만 |
|---|
| 2026.08.28 | ₩55,827 | ₩55,934 | ₩55,827 | ₩55,880 | +0.10% | 5천 |
|---|
| 2026.08.27 | ₩55,760 | ₩55,907 | ₩55,760 | ₩55,860 | +0.18% | 2.9만 |
|---|
| 2026.08.26 | ₩55,827 | ₩55,827 | ₩55,747 | ₩55,747 | -0.14% | 1.1만 |
|---|
| 2026.08.25 | ₩55,693 | ₩55,825 | ₩55,693 | ₩55,712 | +0.03% | 1.6만 |
|---|
| 2026.08.24 | ₩55,695 | ₩55,760 | ₩55,667 | ₩55,680 | -0.03% | 1.1만 |
|---|
| 2026.08.21 | ₩55,772 | ₩55,772 | ₩55,653 | ₩55,693 | -0.14% | 2.2만 |
|---|
| 2026.08.20 | ₩55,713 | ₩55,713 | ₩55,600 | ₩55,600 | -0.20% | 6.1천 |
|---|
| 2026.08.19 | ₩55,680 | ₩55,787 | ₩55,667 | ₩55,667 | -0.02% | 8.3천 |
|---|
| 2026.08.18 | ₩55,640 | ₩55,673 | ₩55,627 | ₩55,627 | -0.02% | 7.7천 |
|---|
| 2026.08.17 | ₩55,813 | ₩55,813 | ₩55,680 | ₩55,727 | -0.16% | 8.1천 |
|---|
| 2026.08.14 | ₩55,760 | ₩55,760 | ₩55,681 | ₩55,707 | -0.10% | 6.2천 |
|---|
| 2026.08.13 | ₩55,880 | ₩55,880 | ₩55,667 | ₩55,707 | -0.31% | 5.1천 |
|---|
| 2026.08.12 | ₩55,747 | ₩55,747 | ₩55,613 | ₩55,685 | -0.11% | 3.2천 |
|---|
| 2026.08.11 | ₩55,597 | ₩55,633 | ₩55,560 | ₩55,607 | +0.02% | 8천 |
|---|
| 2026.08.10 | ₩55,633 | ₩55,707 | ₩55,586 | ₩55,627 | -0.01% | 1만 |
|---|
| 2026.08.07 | ₩55,546 | ₩55,586 | ₩55,533 | ₩55,586 | +0.07% | 1.3만 |
|---|
| 2026.08.06 | ₩55,522 | ₩55,533 | ₩55,480 | ₩55,482 | -0.07% | 1.2만 |
|---|
| 2026.08.05 | ₩55,493 | ₩55,560 | ₩55,468 | ₩55,493 | 0.00% | 2만 |
|---|
| 2026.08.04 | ₩55,433 | ₩55,526 | ₩55,433 | ₩55,526 | +0.17% | 21.2만 |
|---|
| 2026.08.03 | ₩55,253 | ₩55,373 | ₩55,186 | ₩55,319 | +0.12% | 1.3만 |
|---|
| 2026.07.31 | ₩55,053 | ₩55,135 | ₩54,799 | ₩55,135 | +0.15% | 1.1만 |
|---|
| 2026.07.30 | ₩54,745 | ₩54,926 | ₩54,745 | ₩54,926 | +0.33% | 3.6천 |
|---|
| 2026.07.29 | ₩54,906 | ₩54,906 | ₩54,492 | ₩54,492 | -0.75% | 1.3만 |
|---|
| 2026.07.28 | ₩54,906 | ₩54,906 | ₩54,732 | ₩54,839 | -0.12% | 6.2천 |
|---|
| 2026.07.27 | ₩54,906 | ₩54,919 | ₩54,679 | ₩54,759 | -0.27% | 1.4만 |
|---|
| 2026.07.24 | ₩54,812 | ₩54,882 | ₩54,732 | ₩54,732 | -0.15% | 2.2천 |
|---|
| 2026.07.23 | ₩54,786 | ₩54,799 | ₩54,584 | ₩54,691 | -0.17% | 4.4천 |
|---|
| 2026.07.22 | ₩54,999 | ₩54,999 | ₩54,919 | ₩54,932 | -0.12% | 1.7만 |
|---|
| 2026.07.21 | ₩54,986 | ₩54,986 | ₩54,839 | ₩54,946 | -0.07% | 11.2만 |
|---|
| 2026.07.20 | ₩54,972 | ₩54,972 | ₩54,807 | ₩54,807 | -0.30% | 3천 |
|---|
| 2026.07.17 | ₩54,692 | ₩54,892 | ₩54,692 | ₩54,772 | +0.15% | 8.7천 |
|---|
| 2026.07.16 | ₩54,972 | ₩55,026 | ₩54,892 | ₩54,959 | -0.02% | 1.7만 |
|---|
| 2026.07.15 | ₩54,972 | ₩55,053 | ₩54,919 | ₩55,026 | +0.10% | 1.5만 |
|---|
| 2026.07.14 | ₩54,946 | ₩55,012 | ₩54,919 | ₩54,919 | -0.05% | 2만 |
|---|
| 2026.07.13 | ₩54,906 | ₩54,992 | ₩54,852 | ₩54,866 | -0.07% | 1.1만 |
|---|
| 2026.07.10 | ₩54,799 | ₩54,986 | ₩54,799 | ₩54,986 | +0.34% | 5.2천 |
|---|
| 2026.07.09 | ₩54,759 | ₩54,932 | ₩54,745 | ₩54,892 | +0.24% | 5.1천 |
|---|
| 2026.07.08 | ₩54,639 | ₩54,745 | ₩54,585 | ₩54,735 | +0.18% | 1.1만 |
|---|
| 2026.07.07 | ₩54,799 | ₩54,855 | ₩54,745 | ₩54,759 | -0.07% | 25.9만 |
|---|
| 2026.07.06 | ₩54,745 | ₩54,892 | ₩54,732 | ₩54,826 | +0.15% | 4.5만 |
|---|
| 2026.07.02 | ₩54,826 | ₩54,826 | ₩54,572 | ₩54,679 | -0.27% | 1.1만 |
|---|
| 2026.07.01 | ₩54,599 | ₩54,772 | ₩54,599 | ₩54,707 | +0.20% | 9.9천 |
|---|
| 2026.06.30 | ₩54,592 | ₩54,679 | ₩54,583 | ₩54,679 | +0.16% | 1.5만 |
|---|
| 2026.06.29 | ₩54,358 | ₩54,505 | ₩54,358 | ₩54,492 | +0.25% | 9.9천 |
|---|
| 2026.06.26 | ₩54,091 | ₩54,412 | ₩54,091 | ₩54,185 | +0.17% | 7.1만 |
|---|
| 2026.06.25 | ₩54,365 | ₩54,365 | ₩54,212 | ₩54,225 | -0.26% | 2.6만 |
|---|
| 2026.06.24 | ₩54,332 | ₩54,425 | ₩54,185 | ₩54,278 | -0.10% | 44.2만 |
|---|
| 2026.06.23 | ₩54,332 | ₩54,450 | ₩54,292 | ₩54,305 | -0.05% | 20.3만 |
|---|
| 2026.06.22 | ₩54,625 | ₩54,639 | ₩54,492 | ₩54,552 | -0.13% | 8.4만 |
|---|
| 2026.06.18 | ₩54,385 | ₩54,585 | ₩54,385 | ₩54,559 | +0.32% | 2.6만 |
|---|
| 2026.06.17 | ₩54,572 | ₩54,619 | ₩54,318 | ₩54,318 | -0.46% | 3.9만 |
|---|
| 2026.06.16 | ₩54,745 | ₩54,745 | ₩54,559 | ₩54,559 | -0.34% | 2.5천 |
|---|
| 2026.06.15 | ₩54,572 | ₩54,692 | ₩54,559 | ₩54,599 | +0.05% | 5.6천 |
|---|
| 2026.06.12 | ₩54,305 | ₩54,345 | ₩54,198 | ₩54,305 | 0.00% | 2.6만 |
|---|
| 2026.06.11 | ₩54,011 | ₩54,198 | ₩53,864 | ₩54,198 | +0.35% | 6.9천 |
|---|
| 2026.06.10 | ₩53,958 | ₩53,958 | ₩53,798 | ₩53,798 | -0.30% | 3.6천 |
|---|
| 2026.06.09 | ₩54,292 | ₩54,398 | ₩53,738 | ₩54,158 | -0.25% | 7.2만 |
|---|
| 2026.06.08 | ₩54,278 | ₩54,305 | ₩54,185 | ₩54,225 | -0.10% | 8.1만 |
|---|
| 2026.06.05 | ₩54,441 | ₩54,465 | ₩54,171 | ₩54,186 | -0.47% | 9.1천 |
|---|
| 2026.06.04 | ₩54,492 | ₩54,585 | ₩54,492 | ₩54,559 | +0.12% | 5.8만 |
|---|
| 2026.06.03 | ₩54,527 | ₩54,532 | ₩54,478 | ₩54,505 | -0.04% | 8.2천 |
|---|
| 2026.06.02 | ₩54,577 | ₩54,612 | ₩54,505 | ₩54,545 | -0.06% | 2.1만 |
|---|
| 2026.06.01 | ₩54,496 | ₩54,579 | ₩54,496 | ₩54,552 | +0.10% | 8.4천 |
|---|
| 2026.05.29 | ₩54,465 | ₩54,545 | ₩54,465 | ₩54,519 | +0.10% | 3만 |
|---|
| 2026.05.28 | ₩54,378 | ₩54,472 | ₩54,378 | ₩54,445 | +0.12% | 3만 |
|---|
| 2026.05.27 | ₩54,438 | ₩54,438 | ₩54,305 | ₩54,378 | -0.11% | 25.2만 |
|---|
| 2026.05.26 | ₩54,452 | ₩54,452 | ₩54,292 | ₩54,341 | -0.20% | 2.7만 |
|---|
| 2026.05.22 | ₩54,358 | ₩54,358 | ₩54,212 | ₩54,212 | -0.27% | 1.2만 |
|---|
| 2026.05.21 | ₩54,025 | ₩54,171 | ₩54,025 | ₩54,158 | +0.25% | 1.1만 |
|---|
| 2026.05.20 | ₩54,065 | ₩54,158 | ₩53,958 | ₩54,158 | +0.17% | 1.9만 |
|---|
| 2026.05.19 | ₩53,971 | ₩54,011 | ₩53,878 | ₩53,891 | -0.15% | 6.4천 |
|---|
| 2026.05.18 | ₩54,118 | ₩54,118 | ₩53,931 | ₩54,078 | -0.07% | 1.2만 |
|---|
| 2026.05.15 | ₩53,971 | ₩54,085 | ₩53,971 | ₩54,038 | +0.12% | 235.6만 |
|---|
| 2026.05.14 | ₩54,131 | ₩54,212 | ₩54,071 | ₩54,155 | +0.04% | 6.1만 |
|---|
| 2026.05.13 | ₩53,958 | ₩54,065 | ₩53,931 | ₩54,045 | +0.16% | 4.3만 |
|---|
| 2026.05.12 | ₩53,971 | ₩53,998 | ₩53,798 | ₩53,991 | +0.04% | 1.5만 |
|---|
| 2026.05.11 | ₩54,011 | ₩54,025 | ₩53,918 | ₩53,998 | -0.02% | 1.1만 |
|---|
| 2026.05.08 | ₩53,997 | ₩53,998 | ₩53,904 | ₩53,933 | -0.12% | 1.6만 |
|---|
| 2026.05.07 | ₩53,864 | ₩53,971 | ₩53,780 | ₩53,818 | -0.09% | 1.4만 |
|---|
| 2026.05.06 | ₩53,850 | ₩53,931 | ₩53,811 | ₩53,911 | +0.11% | 1.5만 |
|---|
| 2026.05.05 | ₩53,664 | ₩53,691 | ₩53,557 | ₩53,691 | +0.05% | 9천 |
|---|
| 2026.05.04 | ₩53,597 | ₩53,664 | ₩53,391 | ₩53,451 | -0.27% | 24.9만 |
|---|
| 2026.05.01 | ₩53,637 | ₩53,704 | ₩53,544 | ₩53,584 | -0.10% | 2만 |
|---|
| 2026.04.30 | ₩53,361 | ₩53,517 | ₩53,250 | ₩53,477 | +0.22% | 101.3만 |
|---|
| 2026.04.29 | ₩53,317 | ₩53,317 | ₩53,197 | ₩53,290 | -0.05% | 3만 |
|---|
| 2026.04.28 | ₩53,244 | ₩53,277 | ₩53,184 | ₩53,277 | +0.06% | 1.3만 |
|---|
| 2026.04.27 | ₩53,344 | ₩53,344 | ₩53,230 | ₩53,317 | -0.05% | 2.9만 |
|---|
| 2026.04.24 | ₩53,290 | ₩53,357 | ₩53,144 | ₩53,330 | +0.08% | 1.9만 |
|---|
| 2026.04.23 | ₩53,117 | ₩53,277 | ₩53,010 | ₩53,144 | +0.05% | 2.6만 |
|---|
| 2026.04.22 | ₩53,210 | ₩53,237 | ₩53,130 | ₩53,225 | +0.03% | 4만 |
|---|
| 2026.04.21 | ₩53,250 | ₩53,250 | ₩52,930 | ₩52,979 | -0.51% | 5.4만 |
|---|
| 2026.04.20 | ₩53,184 | ₩53,184 | ₩53,037 | ₩53,110 | -0.14% | 1.3만 |
|---|
| 2026.04.17 | ₩53,157 | ₩53,277 | ₩53,144 | ₩53,170 | +0.03% | 1.7만 |
|---|
| 2026.04.16 | ₩52,957 | ₩52,957 | ₩52,810 | ₩52,890 | -0.13% | 4.5만 |
|---|
| 2026.04.15 | ₩52,730 | ₩52,877 | ₩52,690 | ₩52,823 | +0.18% | 2.3만 |
|---|
| 2026.04.14 | ₩52,529 | ₩52,716 | ₩52,523 | ₩52,716 | +0.36% | 2.8만 |
|---|
| 2026.04.13 | ₩51,969 | ₩52,376 | ₩51,969 | ₩52,376 | +0.78% | 1.5만 |
|---|
| 2026.04.10 | ₩52,169 | ₩52,196 | ₩52,049 | ₩52,076 | -0.18% | 1.2만 |
|---|
| 2026.04.09 | ₩51,955 | ₩52,142 | ₩51,849 | ₩52,102 | +0.28% | 1.4만 |
|---|
| 2026.04.08 | ₩52,062 | ₩52,062 | ₩51,811 | ₩51,903 | -0.31% | 8.5만 |
|---|
| 2026.04.07 | ₩51,074 | ₩51,181 | ₩50,928 | ₩51,181 | +0.21% | 1.7만 |
|---|
| 2026.04.06 | ₩51,181 | ₩51,219 | ₩51,114 | ₩51,195 | +0.03% | 1.3만 |
|---|
| 2026.04.02 | ₩50,681 | ₩51,141 | ₩50,681 | ₩51,074 | +0.78% | 1.9만 |
|---|
| 2026.04.01 | ₩50,968 | ₩51,168 | ₩50,954 | ₩51,021 | +0.10% | 2.6만 |
|---|
| 2026.03.31 | ₩50,380 | ₩50,874 | ₩50,347 | ₩50,874 | +0.98% | 1.8만 |
|---|
| 2026.03.30 | ₩50,327 | ₩50,327 | ₩49,920 | ₩50,006 | -0.64% | 15.4만 |
|---|
| 2026.03.27 | ₩50,514 | ₩50,514 | ₩50,100 | ₩50,140 | -0.74% | 1.5만 |
|---|
| 2026.03.26 | ₩50,933 | ₩50,981 | ₩50,567 | ₩50,621 | -0.61% | 2.3만 |
|---|
| 2026.03.25 | ₩51,208 | ₩51,208 | ₩51,034 | ₩51,114 | -0.18% | 2.2만 |
|---|
| 2026.03.24 | ₩50,874 | ₩51,074 | ₩50,827 | ₩50,861 | -0.03% | 4만 |
|---|
| 2026.03.23 | ₩51,181 | ₩51,328 | ₩50,968 | ₩50,968 | -0.42% | 3만 |
|---|
| 2026.03.20 | ₩50,994 | ₩50,994 | ₩50,520 | ₩50,621 | -0.73% | 2.1만 |
|---|
| 2026.03.19 | ₩50,901 | ₩51,188 | ₩50,888 | ₩51,061 | +0.31% | 5.9만 |
|---|
| 2026.03.18 | ₩51,408 | ₩51,448 | ₩51,088 | ₩51,088 | -0.62% | 3.4만 |
|---|
| 2026.03.17 | ₩51,688 | ₩51,688 | ₩51,502 | ₩51,568 | -0.23% | 1.9만 |
|---|
| 2026.03.16 | ₩51,415 | ₩51,542 | ₩51,368 | ₩51,408 | -0.01% | 1.9만 |
|---|
| 2026.03.13 | ₩51,368 | ₩51,490 | ₩51,074 | ₩51,132 | -0.46% | 1.5만 |
|---|
| 2026.03.12 | ₩51,542 | ₩51,542 | ₩51,261 | ₩51,261 | -0.54% | 2.4만 |
|---|
| 2026.03.11 | ₩51,849 | ₩51,849 | ₩51,608 | ₩51,688 | -0.31% | 2.2만 |
|---|
| 2026.03.10 | ₩51,835 | ₩51,969 | ₩51,675 | ₩51,729 | -0.21% | 3.4만 |
|---|
| 2026.03.09 | ₩51,235 | ₩51,835 | ₩51,088 | ₩51,742 | +0.99% | 2.6만 |
|---|
| 2026.03.06 | ₩51,488 | ₩51,688 | ₩51,468 | ₩51,475 | -0.03% | 3.1만 |
|---|
| 2026.03.05 | ₩51,955 | ₩52,016 | ₩51,675 | ₩51,862 | -0.18% | 4만 |
|---|
| 2026.03.04 | ₩51,849 | ₩52,122 | ₩51,849 | ₩52,022 | +0.33% | 1.8만 |
|---|
| 2026.03.03 | ₩51,476 | ₩51,915 | ₩51,422 | ₩51,809 | +0.65% | 5만 |
|---|
| 2026.03.02 | ₩51,715 | ₩52,116 | ₩51,715 | ₩52,049 | +0.65% | 1.5만 |
|---|
| 2026.02.27 | ₩51,875 | ₩52,076 | ₩51,875 | ₩52,062 | +0.36% | 3.6만 |
|---|
| 2026.02.26 | ₩52,383 | ₩52,383 | ₩51,982 | ₩52,209 | -0.33% | 3.1만 |
|---|
| 2026.02.25 | ₩52,263 | ₩52,329 | ₩52,189 | ₩52,329 | +0.13% | 3.9만 |
|---|
| 2026.02.24 | ₩51,942 | ₩52,109 | ₩51,913 | ₩52,109 | +0.32% | 9.3만 |
|---|
| 2026.02.23 | ₩52,129 | ₩52,129 | ₩51,809 | ₩51,875 | -0.49% | 4.3만 |
|---|
| 2026.02.20 | ₩51,955 | ₩52,209 | ₩51,942 | ₩52,209 | +0.49% | 4만 |
|---|
| 2026.02.19 | ₩51,982 | ₩52,009 | ₩51,849 | ₩51,996 | +0.03% | 7.9만 |
|---|
| 2026.02.18 | ₩51,982 | ₩52,129 | ₩51,929 | ₩51,982 | 0.00% | 3.8만 |
|---|
| 2026.02.17 | ₩51,835 | ₩51,967 | ₩51,608 | ₩51,915 | +0.15% | 5.9만 |
|---|
| 2026.02.13 | ₩51,842 | ₩52,021 | ₩51,663 | ₩51,795 | -0.09% | 6.9만 |
|---|
| 2026.02.12 | ₩52,236 | ₩52,303 | ₩51,782 | ₩51,782 | -0.87% | 4.9만 |
|---|
| 2026.02.11 | ₩52,329 | ₩52,329 | ₩52,102 | ₩52,196 | -0.26% | 4.2만 |
|---|
| 2026.02.10 | ₩52,356 | ₩52,381 | ₩52,196 | ₩52,196 | -0.31% | 7.8만 |
|---|
| 2026.02.09 | ₩52,101 | ₩52,337 | ₩52,101 | ₩52,276 | +0.34% | 25.6만 |
|---|
| 2026.02.06 | ₩51,862 | ₩52,182 | ₩51,862 | ₩52,156 | +0.57% | 4만 |
|---|
| 2026.02.05 | ₩51,782 | ₩51,809 | ₩51,568 | ₩51,642 | -0.27% | 1.9만 |
|---|
| 2026.02.04 | ₩52,169 | ₩52,169 | ₩51,795 | ₩51,945 | -0.43% | 3.6만 |
|---|
| 2026.02.03 | ₩52,383 | ₩52,396 | ₩51,889 | ₩52,116 | -0.51% | 3만 |
|---|
| 2026.02.02 | ₩52,236 | ₩52,336 | ₩52,236 | ₩52,289 | +0.10% | 3.7만 |
|---|
| 2026.01.30 | ₩52,169 | ₩52,196 | ₩52,009 | ₩52,129 | -0.08% | 9.3만 |
|---|
| 2026.01.29 | ₩52,316 | ₩52,316 | ₩51,902 | ₩52,224 | -0.18% | 3.8만 |
|---|
| 2026.01.28 | ₩52,336 | ₩52,336 | ₩52,196 | ₩52,289 | -0.09% | 2.3만 |
|---|
| 2026.01.27 | ₩52,289 | ₩52,303 | ₩52,201 | ₩52,289 | 0.00% | 2.8만 |
|---|
| 2026.01.26 | ₩52,076 | ₩52,236 | ₩52,076 | ₩52,236 | +0.31% | 3.5만 |
|---|
| 2026.01.23 | ₩52,009 | ₩52,142 | ₩51,996 | ₩52,062 | +0.10% | 4.5만 |
|---|
| 2026.01.22 | ₩52,129 | ₩52,129 | ₩51,955 | ₩52,016 | -0.22% | 5.8만 |
|---|
| 2026.01.21 | ₩51,781 | ₩52,033 | ₩51,648 | ₩51,902 | +0.23% | 5.3만 |
|---|
| 2026.01.20 | ₩51,782 | ₩51,902 | ₩51,556 | ₩51,568 | -0.41% | 3.6만 |
|---|
| 2026.01.16 | ₩52,169 | ₩52,222 | ₩52,076 | ₩52,136 | -0.06% | 1.2만 |
|---|
| 2026.01.15 | ₩52,249 | ₩52,249 | ₩52,076 | ₩52,169 | -0.15% | 2.2만 |
|---|
| 2026.01.14 | ₩52,102 | ₩52,102 | ₩51,877 | ₩52,049 | -0.10% | 2.9만 |
|---|
| 2026.01.13 | ₩52,263 | ₩52,263 | ₩52,062 | ₩52,209 | -0.10% | 4.5만 |
|---|
| 2026.01.12 | ₩52,076 | ₩52,249 | ₩52,076 | ₩52,222 | +0.28% | 4.9만 |
|---|
| 2026.01.09 | ₩52,036 | ₩52,182 | ₩52,036 | ₩52,156 | +0.23% | 2.7만 |
|---|
| 2026.01.08 | ₩51,929 | ₩52,076 | ₩51,915 | ₩51,982 | +0.10% | 3.1만 |
|---|
| 2026.01.07 | ₩52,062 | ₩52,132 | ₩51,943 | ₩51,969 | -0.18% | 1.5만 |
|---|
| 2026.01.06 | ₩52,022 | ₩52,102 | ₩51,942 | ₩52,062 | +0.08% | 2만 |
|---|
| 2026.01.05 | ₩51,955 | ₩51,996 | ₩51,889 | ₩51,922 | -0.06% | 1.6만 |
|---|
| 2026.01.02 | ₩51,955 | ₩51,955 | ₩51,702 | ₩51,795 | -0.31% | 1만 |
|---|
| 2025.12.31 | ₩51,981 | ₩51,981 | ₩51,715 | ₩51,715 | -0.51% | 1.6만 |
|---|
| 2025.12.30 | ₩51,889 | ₩51,969 | ₩51,849 | ₩51,879 | -0.02% | 2.3만 |
|---|
| 2025.12.29 | ₩51,929 | ₩51,955 | ₩51,822 | ₩51,926 | -0.01% | 1.2만 |
|---|
| 2025.12.26 | ₩51,955 | ₩52,049 | ₩51,927 | ₩51,986 | +0.06% | 2.8만 |
|---|
| 2025.12.24 | ₩51,942 | ₩52,062 | ₩51,910 | ₩51,982 | +0.08% | 48.7만 |
|---|
| 2025.12.23 | ₩51,809 | ₩51,955 | ₩51,755 | ₩51,942 | +0.26% | 90.9만 |
|---|
| 2025.12.22 | ₩51,809 | ₩51,849 | ₩51,702 | ₩51,786 | -0.04% | 2.2만 |
|---|
| 2025.12.19 | ₩51,435 | ₩51,662 | ₩51,435 | ₩51,582 | +0.29% | 42만 |
|---|
| 2025.12.18 | ₩51,422 | ₩51,482 | ₩51,328 | ₩51,435 | +0.03% | 2.5만 |
|---|
| 2025.12.17 | ₩51,408 | ₩51,468 | ₩51,128 | ₩51,128 | -0.55% | 2.6만 |
|---|
| 2025.12.16 | ₩51,395 | ₩51,468 | ₩51,315 | ₩51,462 | +0.13% | 1.9만 |
|---|
| 2025.12.15 | ₩51,687 | ₩51,687 | ₩51,422 | ₩51,528 | -0.31% | 1.5만 |
|---|
| 2025.12.12 | ₩51,755 | ₩51,755 | ₩51,355 | ₩51,462 | -0.57% | 4.6만 |
|---|
| 2025.12.11 | ₩51,528 | ₩51,755 | ₩51,475 | ₩51,755 | +0.44% | 3.1만 |
|---|
| 2025.12.10 | ₩51,528 | ₩51,729 | ₩51,450 | ₩51,622 | +0.18% | 5.5만 |
|---|
| 2025.12.09 | ₩51,555 | ₩51,595 | ₩51,435 | ₩51,435 | -0.23% | 1.8만 |
|---|
| 2025.12.08 | ₩51,582 | ₩51,622 | ₩51,462 | ₩51,542 | -0.08% | 1.6만 |
|---|
| 2025.12.05 | ₩51,595 | ₩51,671 | ₩51,515 | ₩51,622 | +0.05% | 1.8만 |
|---|
| 2025.12.04 | ₩51,515 | ₩51,568 | ₩51,422 | ₩51,555 | +0.08% | 4.5만 |
|---|
| 2025.12.03 | ₩51,355 | ₩51,555 | ₩51,355 | ₩51,555 | +0.39% | 4.4만 |
|---|
| 2025.12.02 | ₩51,393 | ₩51,479 | ₩51,343 | ₩51,448 | +0.11% | 2.3만 |
|---|
| 2025.12.01 | ₩51,328 | ₩51,448 | ₩51,315 | ₩51,381 | +0.10% | 10.6만 |
|---|
| 2025.11.28 | ₩51,381 | ₩51,475 | ₩51,348 | ₩51,475 | +0.18% | 9.7천 |
|---|
| 2025.11.26 | ₩51,276 | ₩51,395 | ₩51,248 | ₩51,341 | +0.13% | 6만 |
|---|
| 2025.11.25 | ₩50,847 | ₩51,187 | ₩50,754 | ₩51,134 | +0.56% | 4만 |
|---|
| 2025.11.24 | ₩50,674 | ₩50,941 | ₩50,674 | ₩50,928 | +0.50% | 1.3만 |
|---|
| 2025.11.21 | ₩50,354 | ₩50,674 | ₩50,192 | ₩50,527 | +0.34% | 6만 |
|---|
| 2025.11.20 | ₩51,021 | ₩51,058 | ₩50,203 | ₩50,247 | -1.52% | 3.9만 |
|---|
| 2025.11.19 | ₩50,554 | ₩50,781 | ₩50,460 | ₩50,634 | +0.16% | 2.6만 |
|---|
| 2025.11.18 | ₩50,594 | ₩50,661 | ₩50,300 | ₩50,540 | -0.11% | 3.5만 |
|---|
| 2025.11.17 | ₩50,781 | ₩50,968 | ₩50,580 | ₩50,661 | -0.24% | 2.4만 |
|---|
| 2025.11.14 | ₩50,647 | ₩51,036 | ₩50,647 | ₩50,901 | +0.50% | 2.5만 |
|---|
| 2025.11.13 | ₩51,181 | ₩51,195 | ₩50,914 | ₩50,968 | -0.42% | 4.4만 |
|---|
| 2025.11.12 | ₩51,328 | ₩51,368 | ₩51,248 | ₩51,328 | 0.00% | 3.2만 |
|---|
| 2025.11.11 | ₩51,235 | ₩51,325 | ₩51,149 | ₩51,315 | +0.16% | 2.4만 |
|---|
| 2025.11.10 | ₩51,221 | ₩51,328 | ₩51,085 | ₩51,284 | +0.12% | 2.6만 |
|---|
| 2025.11.07 | ₩50,821 | ₩50,968 | ₩50,567 | ₩50,968 | +0.29% | 3.5만 |
|---|
| 2025.11.06 | ₩51,128 | ₩51,128 | ₩50,821 | ₩50,954 | -0.34% | 6.5만 |
|---|
| 2025.11.05 | ₩50,968 | ₩51,235 | ₩50,968 | ₩51,155 | +0.37% | 327만 |
|---|
| 2025.11.04 | ₩51,008 | ₩51,181 | ₩50,994 | ₩50,994 | -0.03% | 4.9만 |
|---|
| 2025.11.03 | ₩51,315 | ₩51,341 | ₩51,184 | ₩51,315 | 0.00% | 5.9만 |
|---|
| 2025.10.31 | ₩51,341 | ₩51,355 | ₩51,149 | ₩51,244 | -0.19% | 1.6만 |
|---|
| 2025.10.30 | ₩51,355 | ₩51,396 | ₩51,201 | ₩51,201 | -0.30% | 8.3천 |
|---|
| 2025.10.29 | ₩51,475 | ₩51,554 | ₩51,341 | ₩51,392 | -0.16% | 1.2만 |
|---|
| 2025.10.28 | ₩51,528 | ₩51,528 | ₩51,408 | ₩51,488 | -0.08% | 2.2만 |
|---|
| 2025.10.27 | ₩51,435 | ₩51,475 | ₩51,368 | ₩51,467 | +0.06% | 1.7만 |
|---|
| 2025.10.24 | ₩51,235 | ₩51,275 | ₩51,183 | ₩51,261 | +0.05% | 1.6만 |
|---|
| 2025.10.23 | ₩50,914 | ₩51,114 | ₩50,894 | ₩51,101 | +0.37% | 2만 |
|---|
| 2025.10.22 | ₩51,074 | ₩51,074 | ₩50,741 | ₩50,862 | -0.42% | 4.9만 |
|---|
| 2025.10.21 | ₩51,034 | ₩51,110 | ₩50,968 | ₩51,061 | +0.05% | 4.9만 |
|---|
| 2025.10.20 | ₩50,888 | ₩51,061 | ₩50,888 | ₩51,061 | +0.34% | 2.2만 |
|---|
| 2025.10.17 | ₩50,527 | ₩50,767 | ₩50,434 | ₩50,727 | +0.40% | 5만 |
|---|
| 2025.10.16 | ₩50,807 | ₩50,835 | ₩50,407 | ₩50,554 | -0.50% | 6.9만 |
|---|
| 2025.10.15 | ₩50,821 | ₩50,908 | ₩50,520 | ₩50,727 | -0.18% | 5만 |
|---|
| 2025.10.14 | ₩50,267 | ₩50,747 | ₩50,267 | ₩50,647 | +0.76% | 3만 |
|---|
| 2025.10.13 | ₩50,607 | ₩50,714 | ₩50,580 | ₩50,651 | +0.09% | 3.9만 |
|---|
| 2025.10.10 | ₩51,034 | ₩51,034 | ₩50,220 | ₩50,273 | -1.49% | 10.2만 |
|---|