시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - August 과거 주가
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - August · XAUG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - August · XAUG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,583 | ₩53,610 | ₩53,583 | ₩53,610 | +0.05% | 500 |
| 2026.10.08 | ₩53,570 | ₩53,570 | ₩53,449 | ₩53,489 | -0.15% | 1천 |
| 2026.10.07 | ₩53,590 | ₩53,596 | ₩53,529 | ₩53,529 | -0.11% | 600 |
| 2026.10.06 | ₩53,650 | ₩53,650 | ₩53,556 | ₩53,556 | -0.17% | 500 |
| 2026.10.05 | ₩53,387 | ₩53,527 | ₩53,387 | ₩53,489 | +0.19% | 600 |
| 2026.10.02 | ₩53,234 | ₩53,449 | ₩53,234 | ₩53,348 | +0.21% | 1.6천 |
| 2026.10.01 | ₩53,060 | ₩53,221 | ₩53,046 | ₩53,221 | +0.30% | 400 |
| 2026.09.30 | ₩53,182 | ₩53,182 | ₩53,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,182 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩53,201 | ₩53,201 | ₩53,201 | ₩53,201 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩53,315 | ₩53,315 | ₩53,228 | ₩53,228 | -0.16% | 600 |
|---|
| 2026.09.25 | ₩53,288 | ₩53,362 | ₩53,288 | ₩53,362 | +0.14% | 900 |
|---|
| 2026.09.24 | ₩53,228 | ₩53,228 | ₩53,228 | ₩53,228 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩53,301 | ₩53,301 | ₩53,254 | ₩53,261 | -0.08% | 3.8천 |
|---|
| 2026.09.22 | ₩53,362 | ₩53,362 | ₩53,362 | ₩53,362 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩53,321 | ₩53,368 | ₩53,321 | ₩53,321 | 0.00% | 1.1천 |
|---|
| 2026.09.18 | ₩52,979 | ₩53,067 | ₩52,979 | ₩53,067 | +0.16% | 9천 |
|---|
| 2026.09.17 | ₩52,926 | ₩53,087 | ₩52,926 | ₩53,033 | +0.20% | 4.4천 |
|---|
| 2026.09.16 | ₩53,113 | ₩53,113 | ₩52,698 | ₩52,765 | -0.66% | 5.8천 |
|---|
| 2026.09.15 | ₩52,926 | ₩52,926 | ₩52,805 | ₩52,879 | -0.09% | 3.3천 |
|---|
| 2026.09.14 | ₩52,912 | ₩53,073 | ₩52,912 | ₩53,005 | +0.17% | 2.3천 |
|---|
| 2026.09.11 | ₩53,100 | ₩53,100 | ₩53,073 | ₩53,073 | -0.05% | 3.5천 |
|---|
| 2026.09.10 | ₩52,926 | ₩52,926 | ₩52,845 | ₩52,872 | -0.10% | 2.8천 |
|---|
| 2026.09.09 | ₩53,013 | ₩53,013 | ₩53,013 | ₩53,013 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩53,221 | ₩53,221 | ₩53,100 | ₩53,120 | -0.19% | 800 |
|---|
| 2026.09.04 | ₩53,207 | ₩53,241 | ₩53,207 | ₩53,241 | +0.06% | 400 |
|---|
| 2026.09.03 | ₩53,221 | ₩53,342 | ₩53,221 | ₩53,295 | +0.14% | 2.2천 |
|---|
| 2026.09.02 | ₩53,006 | ₩53,127 | ₩53,006 | ₩53,073 | +0.13% | 6.7천 |
|---|
| 2026.09.01 | ₩52,926 | ₩53,013 | ₩52,926 | ₩52,946 | +0.04% | 4.4천 |
|---|
| 2026.08.31 | ₩53,073 | ₩53,087 | ₩52,979 | ₩53,087 | +0.03% | 2.1천 |
|---|
| 2026.08.28 | ₩53,167 | ₩53,181 | ₩53,020 | ₩53,073 | -0.18% | 5.3천 |
|---|
| 2026.08.27 | ₩53,100 | ₩53,207 | ₩53,087 | ₩53,207 | +0.20% | 9.3천 |
|---|
| 2026.08.26 | ₩53,006 | ₩53,006 | ₩52,991 | ₩52,991 | -0.03% | 1.6천 |
|---|
| 2026.08.25 | ₩53,194 | ₩53,194 | ₩52,966 | ₩52,993 | -0.38% | 4.8천 |
|---|
| 2026.08.24 | ₩52,872 | ₩52,966 | ₩52,859 | ₩52,899 | +0.05% | 3.5만 |
|---|
| 2026.08.21 | ₩52,946 | ₩52,993 | ₩52,912 | ₩52,986 | +0.08% | 4.8만 |
|---|
| 2026.08.20 | ₩52,912 | ₩52,966 | ₩52,859 | ₩52,859 | -0.10% | 3.4천 |
|---|
| 2026.08.19 | ₩52,845 | ₩52,912 | ₩52,845 | ₩52,845 | 0.00% | 1.3천 |
|---|
| 2026.08.18 | ₩52,939 | ₩52,939 | ₩52,872 | ₩52,872 | -0.13% | 200 |
|---|
| 2026.08.17 | ₩52,892 | ₩52,892 | ₩52,845 | ₩52,892 | 0.00% | 1.3천 |
|---|
| 2026.08.14 | ₩52,906 | ₩52,906 | ₩52,906 | ₩52,906 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩52,939 | ₩52,939 | ₩52,899 | ₩52,899 | -0.08% | 200 |
|---|
| 2026.08.12 | ₩52,852 | ₩52,852 | ₩52,852 | ₩52,852 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩52,879 | ₩52,879 | ₩52,879 | ₩52,879 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩52,818 | ₩52,885 | ₩52,818 | ₩52,852 | +0.06% | 600 |
|---|
| 2026.08.07 | ₩52,859 | ₩52,865 | ₩52,859 | ₩52,865 | +0.01% | 1.4천 |
|---|
| 2026.08.06 | ₩52,912 | ₩52,912 | ₩52,818 | ₩52,852 | -0.11% | 4.4천 |
|---|
| 2026.08.05 | ₩52,872 | ₩52,879 | ₩52,845 | ₩52,845 | -0.05% | 500 |
|---|
| 2026.08.04 | ₩52,872 | ₩52,872 | ₩52,778 | ₩52,839 | -0.06% | 3.7천 |
|---|
| 2026.08.03 | ₩52,818 | ₩52,818 | ₩52,812 | ₩52,812 | -0.01% | 200 |
|---|
| 2026.07.31 | ₩52,770 | ₩52,770 | ₩52,770 | ₩52,770 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩52,671 | ₩52,731 | ₩52,657 | ₩52,731 | +0.11% | 2.2천 |
|---|
| 2026.07.29 | ₩52,631 | ₩52,684 | ₩52,631 | ₩52,637 | +0.01% | 1.6천 |
|---|
| 2026.07.28 | ₩52,456 | ₩52,698 | ₩52,456 | ₩52,698 | +0.46% | 1.1천 |
|---|
| 2026.07.27 | ₩52,899 | ₩52,899 | ₩52,604 | ₩52,664 | -0.44% | 1.9천 |
|---|
| 2026.07.24 | ₩52,631 | ₩52,657 | ₩52,604 | ₩52,657 | +0.05% | 2.5천 |
|---|
| 2026.07.23 | ₩52,602 | ₩52,602 | ₩52,597 | ₩52,597 | -0.01% | 800 |
|---|
| 2026.07.22 | ₩52,631 | ₩52,684 | ₩52,631 | ₩52,684 | +0.10% | 1천 |
|---|
| 2026.07.21 | ₩52,657 | ₩52,657 | ₩52,657 | ₩52,657 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩52,577 | ₩52,631 | ₩52,577 | ₩52,631 | +0.10% | 300 |
|---|
| 2026.07.17 | ₩52,577 | ₩52,577 | ₩52,577 | ₩52,577 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩52,631 | ₩52,631 | ₩52,631 | ₩52,631 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩52,590 | ₩52,651 | ₩52,590 | ₩52,651 | +0.11% | 200 |
|---|
| 2026.07.14 | ₩52,631 | ₩52,631 | ₩52,631 | ₩52,631 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩52,584 | ₩52,584 | ₩52,584 | ₩52,584 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩52,597 | ₩52,597 | ₩52,597 | ₩52,597 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩52,565 | ₩52,565 | ₩52,565 | ₩52,565 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩52,456 | ₩52,497 | ₩52,456 | ₩52,497 | +0.08% | 300 |
|---|
| 2026.07.07 | ₩52,497 | ₩52,550 | ₩52,497 | ₩52,550 | +0.10% | 700 |
|---|
| 2026.07.06 | ₩52,483 | ₩52,537 | ₩52,483 | ₩52,537 | +0.10% | 100 |
|---|
| 2026.07.02 | ₩52,470 | ₩52,497 | ₩52,403 | ₩52,456 | -0.03% | 2.6천 |
|---|
| 2026.07.01 | ₩52,470 | ₩52,470 | ₩52,403 | ₩52,470 | 0.00% | 2.2천 |
|---|
| 2026.06.30 | ₩52,416 | ₩52,429 | ₩52,362 | ₩52,429 | +0.03% | 4.2천 |
|---|
| 2026.06.29 | ₩52,141 | ₩52,372 | ₩52,141 | ₩52,372 | +0.44% | 1.8천 |
|---|
| 2026.06.26 | ₩52,336 | ₩52,336 | ₩52,215 | ₩52,215 | -0.23% | 3.4만 |
|---|
| 2026.06.25 | ₩52,275 | ₩52,322 | ₩52,176 | ₩52,255 | -0.04% | 3.4천 |
|---|
| 2026.06.24 | ₩52,282 | ₩52,282 | ₩52,175 | ₩52,201 | -0.15% | 45.2만 |
|---|
| 2026.06.23 | ₩52,242 | ₩52,336 | ₩52,175 | ₩52,235 | -0.01% | 23.4만 |
|---|
| 2026.06.22 | ₩52,389 | ₩52,403 | ₩52,389 | ₩52,403 | +0.03% | 700 |
|---|
| 2026.06.18 | ₩52,282 | ₩52,376 | ₩52,282 | ₩52,350 | +0.13% | 1.7천 |
|---|
| 2026.06.17 | ₩52,315 | ₩52,383 | ₩52,215 | ₩52,247 | -0.13% | 5.4천 |
|---|
| 2026.06.16 | ₩52,309 | ₩52,356 | ₩52,309 | ₩52,356 | +0.09% | 1.9천 |
|---|
| 2026.06.15 | ₩52,269 | ₩52,389 | ₩52,269 | ₩52,336 | +0.13% | 7.1천 |
|---|
| 2026.06.12 | ₩52,175 | ₩52,215 | ₩52,134 | ₩52,175 | 0.00% | 5.9천 |
|---|
| 2026.06.11 | ₩51,933 | ₩52,121 | ₩51,933 | ₩52,121 | +0.36% | 1.9천 |
|---|
| 2026.06.10 | ₩52,030 | ₩52,094 | ₩51,920 | ₩51,967 | -0.12% | 1.7천 |
|---|
| 2026.06.09 | ₩52,155 | ₩52,155 | ₩51,906 | ₩52,067 | -0.17% | 800 |
|---|
| 2026.06.08 | ₩52,108 | ₩52,155 | ₩52,087 | ₩52,134 | +0.05% | 5.6천 |
|---|
| 2026.06.05 | ₩52,161 | ₩52,228 | ₩52,081 | ₩52,081 | -0.15% | 2천 |
|---|
| 2026.06.04 | ₩52,262 | ₩52,262 | ₩52,262 | ₩52,262 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩52,161 | ₩52,215 | ₩52,148 | ₩52,215 | +0.10% | 4.8천 |
|---|
| 2026.06.02 | ₩52,188 | ₩52,295 | ₩52,188 | ₩52,228 | +0.08% | 1천 |
|---|
| 2026.06.01 | ₩52,222 | ₩52,222 | ₩52,175 | ₩52,222 | 0.00% | 1.4천 |
|---|
| 2026.05.29 | ₩52,054 | ₩52,222 | ₩52,054 | ₩52,188 | +0.26% | 4.5천 |
|---|
| 2026.05.28 | ₩52,215 | ₩52,227 | ₩52,148 | ₩52,188 | -0.05% | 5.2천 |
|---|
| 2026.05.27 | ₩52,134 | ₩52,134 | ₩52,134 | ₩52,134 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩52,114 | ₩52,121 | ₩52,067 | ₩52,121 | +0.01% | 1천 |
|---|
| 2026.05.22 | ₩52,094 | ₩52,108 | ₩52,014 | ₩52,051 | -0.08% | 2.9천 |
|---|
| 2026.05.21 | ₩51,967 | ₩52,020 | ₩51,967 | ₩52,020 | +0.10% | 300 |
|---|
| 2026.05.20 | ₩51,953 | ₩51,953 | ₩51,953 | ₩51,953 | 0.00% | 300 |
|---|
| 2026.05.19 | ₩51,900 | ₩51,900 | ₩51,900 | ₩51,900 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩51,947 | ₩51,947 | ₩51,853 | ₩51,900 | -0.09% | 1천 |
|---|
| 2026.05.15 | ₩51,853 | ₩51,960 | ₩51,853 | ₩51,913 | +0.12% | 1.7천 |
|---|
| 2026.05.14 | ₩52,000 | ₩52,000 | ₩51,947 | ₩51,953 | -0.09% | 900 |
|---|
| 2026.05.13 | ₩51,873 | ₩51,893 | ₩51,873 | ₩51,893 | +0.04% | 300 |
|---|
| 2026.05.12 | ₩51,786 | ₩51,880 | ₩51,772 | ₩51,873 | +0.17% | 2.7천 |
|---|
| 2026.05.11 | ₩51,812 | ₩51,906 | ₩51,812 | ₩51,873 | +0.12% | 1천 |
|---|
| 2026.05.08 | ₩51,880 | ₩51,880 | ₩51,866 | ₩51,866 | -0.03% | 500 |
|---|
| 2026.05.07 | ₩51,826 | ₩51,826 | ₩51,745 | ₩51,779 | -0.09% | 800 |
|---|
| 2026.05.06 | ₩51,786 | ₩51,786 | ₩51,786 | ₩51,786 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩51,719 | ₩51,719 | ₩51,638 | ₩51,682 | -0.07% | 1.5천 |
|---|
| 2026.05.04 | ₩51,598 | ₩51,598 | ₩51,544 | ₩51,591 | -0.01% | 1.1천 |
|---|
| 2026.05.01 | ₩51,678 | ₩51,678 | ₩51,658 | ₩51,658 | -0.04% | 300 |
|---|
| 2026.04.30 | ₩51,544 | ₩51,584 | ₩51,531 | ₩51,579 | +0.07% | 1.6천 |
|---|
| 2026.04.29 | ₩51,531 | ₩51,531 | ₩51,477 | ₩51,477 | -0.10% | 9.5천 |
|---|
| 2026.04.28 | ₩51,397 | ₩51,531 | ₩51,397 | ₩51,477 | +0.16% | 2.5천 |
|---|
| 2026.04.27 | ₩51,504 | ₩51,504 | ₩51,484 | ₩51,484 | -0.04% | 300 |
|---|
| 2026.04.24 | ₩51,370 | ₩51,489 | ₩51,370 | ₩51,470 | +0.20% | 1.3천 |
|---|
| 2026.04.23 | ₩51,316 | ₩51,363 | ₩51,316 | ₩51,363 | +0.09% | 2.2천 |
|---|
| 2026.04.22 | ₩51,330 | ₩51,410 | ₩51,330 | ₩51,403 | +0.14% | 1.9천 |
|---|
| 2026.04.21 | ₩51,383 | ₩51,383 | ₩51,276 | ₩51,276 | -0.21% | 2.7천 |
|---|
| 2026.04.20 | ₩51,410 | ₩51,410 | ₩51,356 | ₩51,356 | -0.10% | 4.4천 |
|---|
| 2026.04.17 | ₩51,343 | ₩51,437 | ₩51,343 | ₩51,410 | +0.13% | 800 |
|---|
| 2026.04.16 | ₩51,276 | ₩51,296 | ₩51,276 | ₩51,296 | +0.04% | 1.2천 |
|---|
| 2026.04.15 | ₩51,189 | ₩51,236 | ₩51,157 | ₩51,236 | +0.09% | 2.1천 |
|---|
| 2026.04.14 | ₩51,128 | ₩51,149 | ₩51,102 | ₩51,149 | +0.04% | 1.3천 |
|---|
| 2026.04.13 | ₩50,847 | ₩50,981 | ₩50,847 | ₩50,981 | +0.26% | 2천 |
|---|
| 2026.04.10 | ₩50,914 | ₩50,914 | ₩50,753 | ₩50,813 | -0.20% | 1.3천 |
|---|
| 2026.04.09 | ₩50,632 | ₩50,807 | ₩50,632 | ₩50,807 | +0.34% | 1.2천 |
|---|
| 2026.04.08 | ₩50,713 | ₩50,713 | ₩50,619 | ₩50,652 | -0.12% | 800 |
|---|
| 2026.04.07 | ₩50,002 | ₩50,128 | ₩50,002 | ₩50,128 | +0.25% | 700 |
|---|
| 2026.04.06 | ₩50,055 | ₩50,149 | ₩50,049 | ₩50,109 | +0.11% | 1.9천 |
|---|
| 2026.04.02 | ₩50,026 | ₩50,026 | ₩50,026 | ₩50,026 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩50,055 | ₩50,055 | ₩49,986 | ₩49,986 | -0.14% | 500 |
|---|
| 2026.03.31 | ₩49,465 | ₩49,787 | ₩49,350 | ₩49,787 | +0.65% | 1.1천 |
|---|
| 2026.03.30 | ₩49,170 | ₩49,298 | ₩48,996 | ₩49,107 | -0.13% | 2.4천 |
|---|
| 2026.03.27 | ₩49,412 | ₩49,425 | ₩49,106 | ₩49,162 | -0.50% | 8.9천 |
|---|
| 2026.03.26 | ₩49,868 | ₩49,881 | ₩49,519 | ₩49,558 | -0.62% | 1.1만 |
|---|
| 2026.03.25 | ₩49,975 | ₩50,055 | ₩49,928 | ₩50,015 | +0.08% | 52.5만 |
|---|
| 2026.03.24 | ₩49,760 | ₩49,962 | ₩49,707 | ₩49,814 | +0.11% | 18만 |
|---|
| 2026.03.23 | ₩50,015 | ₩50,015 | ₩49,814 | ₩49,890 | -0.25% | 900 |
|---|
| 2026.03.20 | ₩49,720 | ₩49,734 | ₩49,532 | ₩49,575 | -0.29% | 2.2천 |
|---|
| 2026.03.19 | ₩49,774 | ₩49,948 | ₩49,774 | ₩49,920 | +0.29% | 1.3천 |
|---|
| 2026.03.18 | ₩50,042 | ₩50,042 | ₩49,959 | ₩49,959 | -0.17% | 300 |
|---|
| 2026.03.17 | ₩50,230 | ₩50,237 | ₩50,176 | ₩50,237 | +0.01% | 400 |
|---|
| 2026.03.16 | ₩50,096 | ₩50,176 | ₩50,069 | ₩50,131 | +0.07% | 3.4천 |
|---|
| 2026.03.13 | ₩49,988 | ₩49,988 | ₩49,854 | ₩49,868 | -0.24% | 1천 |
|---|
| 2026.03.12 | ₩49,962 | ₩49,962 | ₩49,908 | ₩49,908 | -0.11% | 3.6천 |
|---|
| 2026.03.11 | ₩50,290 | ₩50,290 | ₩50,290 | ₩50,290 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩50,297 | ₩50,391 | ₩50,258 | ₩50,258 | -0.08% | 800 |
|---|
| 2026.03.09 | ₩49,868 | ₩50,275 | ₩49,868 | ₩50,275 | +0.82% | 1.3천 |
|---|
| 2026.03.06 | ₩50,149 | ₩50,149 | ₩50,042 | ₩50,042 | -0.21% | 200 |
|---|
| 2026.03.05 | ₩50,418 | ₩50,420 | ₩50,317 | ₩50,420 | +0.01% | 400 |
|---|
| 2026.03.04 | ₩50,471 | ₩50,554 | ₩50,458 | ₩50,554 | +0.16% | 600 |
|---|
| 2026.03.03 | ₩50,029 | ₩50,404 | ₩50,029 | ₩50,383 | +0.71% | 900 |
|---|
| 2026.03.02 | ₩50,498 | ₩50,538 | ₩50,485 | ₩50,517 | +0.04% | 1.5천 |
|---|
| 2026.02.27 | ₩50,485 | ₩50,521 | ₩50,431 | ₩50,521 | +0.07% | 4천 |
|---|
| 2026.02.26 | ₩50,511 | ₩50,579 | ₩50,511 | ₩50,579 | +0.13% | 7.9만 |
|---|
| 2026.02.25 | ₩50,565 | ₩50,686 | ₩50,565 | ₩50,686 | +0.24% | 1.2천 |
|---|
| 2026.02.24 | ₩50,458 | ₩50,538 | ₩50,458 | ₩50,538 | +0.16% | 1.1만 |
|---|
| 2026.02.23 | ₩50,404 | ₩50,404 | ₩50,328 | ₩50,371 | -0.07% | 8.4천 |
|---|
| 2026.02.20 | ₩50,485 | ₩50,550 | ₩50,485 | ₩50,550 | +0.13% | 1.1천 |
|---|
| 2026.02.19 | ₩50,431 | ₩50,434 | ₩50,431 | ₩50,434 | +0.01% | 100 |
|---|
| 2026.02.18 | ₩50,471 | ₩50,538 | ₩50,418 | ₩50,418 | -0.11% | 1.1천 |
|---|
| 2026.02.17 | ₩50,317 | ₩50,444 | ₩50,317 | ₩50,399 | +0.16% | 1.5천 |
|---|
| 2026.02.13 | ₩50,364 | ₩50,377 | ₩50,341 | ₩50,341 | -0.05% | 1.1천 |
|---|
| 2026.02.12 | ₩50,377 | ₩50,377 | ₩50,320 | ₩50,320 | -0.11% | 1.1천 |
|---|
| 2026.02.11 | ₩50,605 | ₩50,605 | ₩50,538 | ₩50,583 | -0.05% | 1천 |
|---|
| 2026.02.10 | ₩50,538 | ₩50,566 | ₩50,538 | ₩50,566 | +0.06% | 1.1천 |
|---|
| 2026.02.09 | ₩50,632 | ₩50,659 | ₩50,592 | ₩50,617 | -0.03% | 1.8천 |
|---|
| 2026.02.06 | ₩50,444 | ₩50,540 | ₩50,444 | ₩50,540 | +0.19% | 1.4천 |
|---|
| 2026.02.05 | ₩50,663 | ₩50,663 | ₩50,178 | ₩50,178 | -0.96% | 700 |
|---|
| 2026.02.04 | ₩50,418 | ₩50,418 | ₩50,397 | ₩50,397 | -0.04% | 200 |
|---|
| 2026.02.03 | ₩50,538 | ₩50,565 | ₩50,443 | ₩50,465 | -0.15% | 900 |
|---|
| 2026.02.02 | ₩50,632 | ₩50,632 | ₩50,579 | ₩50,579 | -0.11% | 500 |
|---|
| 2026.01.30 | ₩50,525 | ₩50,538 | ₩50,431 | ₩50,477 | -0.10% | 1.4천 |
|---|
| 2026.01.29 | ₩50,538 | ₩50,538 | ₩50,511 | ₩50,529 | -0.02% | 800 |
|---|
| 2026.01.28 | ₩50,525 | ₩50,550 | ₩50,525 | ₩50,550 | +0.05% | 800 |
|---|
| 2026.01.27 | ₩50,444 | ₩50,579 | ₩50,444 | ₩50,565 | +0.24% | 2.2천 |
|---|
| 2026.01.26 | ₩50,404 | ₩50,549 | ₩50,404 | ₩50,525 | +0.24% | 1.2천 |
|---|
| 2026.01.23 | ₩50,458 | ₩50,459 | ₩50,404 | ₩50,459 | +0.00% | 1.4천 |
|---|
| 2026.01.22 | ₩50,498 | ₩50,498 | ₩50,404 | ₩50,444 | -0.11% | 2.3천 |
|---|
| 2026.01.21 | ₩50,055 | ₩50,324 | ₩50,055 | ₩50,270 | +0.43% | 2.1천 |
|---|
| 2026.01.20 | ₩50,082 | ₩50,257 | ₩50,082 | ₩50,100 | +0.03% | 1.8천 |
|---|
| 2026.01.16 | ₩50,351 | ₩50,458 | ₩50,351 | ₩50,444 | +0.19% | 1.2천 |
|---|
| 2026.01.15 | ₩50,444 | ₩50,444 | ₩50,444 | ₩50,444 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩50,270 | ₩50,345 | ₩50,270 | ₩50,345 | +0.15% | 1.1천 |
|---|
| 2026.01.13 | ₩50,444 | ₩50,458 | ₩50,438 | ₩50,458 | +0.03% | 500 |
|---|
| 2026.01.12 | ₩50,552 | ₩50,552 | ₩50,283 | ₩50,471 | -0.16% | 1천 |
|---|
| 2026.01.09 | ₩50,447 | ₩50,447 | ₩50,444 | ₩50,444 | -0.01% | 800 |
|---|
| 2026.01.08 | ₩50,357 | ₩50,357 | ₩50,357 | ₩50,357 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩50,357 | ₩50,357 | ₩50,357 | ₩50,357 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩50,371 | ₩50,371 | ₩50,371 | ₩50,371 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩50,431 | ₩50,431 | ₩50,324 | ₩50,324 | -0.21% | 1.8천 |
|---|
| 2026.01.02 | ₩50,163 | ₩50,198 | ₩50,163 | ₩50,198 | +0.07% | 1.6천 |
|---|
| 2025.12.31 | ₩50,203 | ₩50,211 | ₩50,203 | ₩50,211 | +0.02% | 200 |
|---|
| 2025.12.30 | ₩50,310 | ₩50,310 | ₩50,296 | ₩50,296 | -0.03% | 500 |
|---|
| 2025.12.29 | ₩50,310 | ₩50,310 | ₩50,266 | ₩50,266 | -0.09% | 200 |
|---|
| 2025.12.26 | ₩50,309 | ₩50,309 | ₩50,309 | ₩50,309 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩50,293 | ₩50,293 | ₩50,293 | ₩50,293 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩50,149 | ₩50,297 | ₩50,149 | ₩50,297 | +0.29% | 500 |
|---|
| 2025.12.22 | ₩50,163 | ₩50,191 | ₩50,163 | ₩50,191 | +0.06% | 600 |
|---|
| 2025.12.19 | ₩50,042 | ₩50,055 | ₩50,042 | ₩50,051 | +0.02% | 1천 |
|---|
| 2025.12.18 | ₩49,921 | ₩49,921 | ₩49,854 | ₩49,882 | -0.08% | 6.5천 |
|---|
| 2025.12.17 | ₩49,935 | ₩49,935 | ₩49,693 | ₩49,707 | -0.46% | 1천 |
|---|
| 2025.12.16 | ₩49,776 | ₩49,897 | ₩49,747 | ₩49,897 | +0.24% | 700 |
|---|
| 2025.12.15 | ₩49,988 | ₩49,988 | ₩49,907 | ₩49,907 | -0.16% | 1.2천 |
|---|
| 2025.12.12 | ₩49,854 | ₩49,904 | ₩49,854 | ₩49,904 | +0.10% | 200 |
|---|
| 2025.12.11 | ₩49,827 | ₩49,988 | ₩49,827 | ₩49,988 | +0.32% | 600 |
|---|
| 2025.12.10 | ₩49,935 | ₩49,979 | ₩49,935 | ₩49,978 | +0.09% | 600 |
|---|
| 2025.12.09 | ₩49,888 | ₩49,888 | ₩49,865 | ₩49,865 | -0.05% | 700 |
|---|
| 2025.12.08 | ₩49,869 | ₩49,869 | ₩49,854 | ₩49,854 | -0.03% | 1.5천 |
|---|
| 2025.12.05 | ₩49,868 | ₩49,923 | ₩49,854 | ₩49,923 | +0.11% | 1.4천 |
|---|
| 2025.12.04 | ₩49,861 | ₩49,861 | ₩49,861 | ₩49,861 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩49,842 | ₩49,881 | ₩49,827 | ₩49,838 | -0.01% | 5.9천 |
|---|
| 2025.12.02 | ₩49,827 | ₩49,841 | ₩49,734 | ₩49,794 | -0.07% | 2.7천 |
|---|
| 2025.12.01 | ₩49,734 | ₩49,760 | ₩49,704 | ₩49,721 | -0.02% | 1.8천 |
|---|
| 2025.11.28 | ₩49,720 | ₩49,806 | ₩49,707 | ₩49,806 | +0.17% | 2.2천 |
|---|
| 2025.11.26 | ₩49,680 | ₩49,701 | ₩49,653 | ₩49,701 | +0.04% | 3.4천 |
|---|
| 2025.11.25 | ₩49,318 | ₩49,557 | ₩49,318 | ₩49,557 | +0.48% | 800 |
|---|
| 2025.11.24 | ₩49,219 | ₩49,412 | ₩49,219 | ₩49,412 | +0.39% | 400 |
|---|
| 2025.11.21 | ₩49,115 | ₩49,115 | ₩49,055 | ₩49,055 | -0.12% | 200 |
|---|
| 2025.11.20 | ₩48,875 | ₩48,875 | ₩48,852 | ₩48,852 | -0.05% | 200 |
|---|
| 2025.11.19 | ₩49,103 | ₩49,117 | ₩49,103 | ₩49,117 | +0.03% | 500 |
|---|
| 2025.11.18 | ₩48,982 | ₩49,091 | ₩48,982 | ₩49,091 | +0.22% | 2.2천 |
|---|
| 2025.11.17 | ₩49,170 | ₩49,220 | ₩49,170 | ₩49,220 | +0.10% | 4.6천 |
|---|
| 2025.11.14 | ₩49,090 | ₩49,412 | ₩49,090 | ₩49,398 | +0.63% | 4천 |
|---|
| 2025.11.13 | ₩49,342 | ₩49,342 | ₩49,342 | ₩49,342 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩49,599 | ₩49,693 | ₩49,599 | ₩49,661 | +0.12% | 5천 |
|---|
| 2025.11.11 | ₩49,559 | ₩49,680 | ₩49,559 | ₩49,661 | +0.21% | 500 |
|---|
| 2025.11.10 | ₩49,532 | ₩49,650 | ₩49,532 | ₩49,650 | +0.24% | 200 |
|---|
| 2025.11.07 | ₩49,251 | ₩49,375 | ₩49,204 | ₩49,375 | +0.25% | 3.8천 |
|---|
| 2025.11.06 | ₩49,318 | ₩49,363 | ₩49,318 | ₩49,363 | +0.09% | 200 |
|---|
| 2025.11.05 | ₩49,452 | ₩49,565 | ₩49,452 | ₩49,539 | +0.18% | 500 |
|---|
| 2025.11.04 | ₩49,398 | ₩49,442 | ₩49,398 | ₩49,442 | +0.09% | 100 |
|---|
| 2025.11.03 | ₩49,546 | ₩49,632 | ₩49,546 | ₩49,632 | +0.17% | 400 |
|---|
| 2025.10.31 | ₩49,573 | ₩49,586 | ₩49,506 | ₩49,586 | +0.03% | 900 |
|---|
| 2025.10.30 | ₩49,613 | ₩49,613 | ₩49,550 | ₩49,550 | -0.13% | 300 |
|---|
| 2025.10.29 | ₩49,695 | ₩49,695 | ₩49,640 | ₩49,681 | -0.03% | 1.3천 |
|---|
| 2025.10.28 | ₩49,693 | ₩49,776 | ₩49,680 | ₩49,738 | +0.09% | 800 |
|---|
| 2025.10.27 | ₩49,693 | ₩49,752 | ₩49,680 | ₩49,752 | +0.12% | 1천 |
|---|
| 2025.10.24 | ₩49,629 | ₩49,629 | ₩49,586 | ₩49,614 | -0.03% | 3.2천 |
|---|
| 2025.10.23 | ₩49,438 | ₩49,492 | ₩49,438 | ₩49,492 | +0.11% | 400 |
|---|
| 2025.10.22 | ₩49,353 | ₩49,374 | ₩49,353 | ₩49,374 | +0.04% | 300 |
|---|
| 2025.10.21 | ₩49,518 | ₩49,518 | ₩49,432 | ₩49,485 | -0.07% | 900 |
|---|
| 2025.10.20 | ₩49,318 | ₩49,461 | ₩49,318 | ₩49,461 | +0.29% | 2.2천 |
|---|
| 2025.10.17 | ₩49,076 | ₩49,232 | ₩49,076 | ₩49,232 | +0.32% | 1.4천 |
|---|
| 2025.10.16 | ₩49,157 | ₩49,157 | ₩49,016 | ₩49,025 | -0.27% | 500 |
|---|
| 2025.10.15 | ₩49,291 | ₩49,402 | ₩49,170 | ₩49,186 | -0.21% | 2.1만 |
|---|
| 2025.10.14 | ₩49,063 | ₩49,224 | ₩49,063 | ₩49,176 | +0.23% | 1.2천 |
|---|
| 2025.10.13 | ₩49,117 | ₩49,221 | ₩49,117 | ₩49,221 | +0.21% | 800 |
|---|
| 2025.10.10 | ₩49,398 | ₩49,405 | ₩48,894 | ₩48,894 | -1.02% | 4천 |
|---|