시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - July 과거 주가
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - July · XJUL · 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 - July · XJUL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,227 | ₩56,321 | ₩56,227 | ₩56,321 | +0.17% | 2.3천 |
| 2026.10.08 | ₩56,147 | ₩56,187 | ₩56,107 | ₩56,107 | -0.07% | 1.2천 |
| 2026.10.07 | ₩56,133 | ₩56,200 | ₩56,120 | ₩56,200 | +0.12% | 800 |
| 2026.10.06 | ₩56,254 | ₩56,288 | ₩56,254 | ₩56,288 | +0.06% | 1.4천 |
| 2026.10.05 | ₩55,946 | ₩56,147 | ₩55,946 | ₩56,147 | +0.36% | 2.8천 |
| 2026.10.02 | ₩55,993 | ₩56,033 | ₩55,986 | ₩56,033 | +0.07% | 700 |
| 2026.10.01 | ₩55,731 | ₩55,911 | ₩55,731 | ₩55,911 | +0.32% | 900 |
| 2026.09.30 | ₩55,986 | ₩55,986 | ₩55,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,888 |
| -0.17% |
| 900 |
| 2026.09.29 | ₩55,839 | ₩55,899 | ₩55,825 | ₩55,886 | +0.08% | 600 |
|---|
| 2026.09.28 | ₩55,939 | ₩55,939 | ₩55,892 | ₩55,892 | -0.08% | 300 |
|---|
| 2026.09.25 | ₩55,879 | ₩56,052 | ₩55,879 | ₩56,020 | +0.25% | 800 |
|---|
| 2026.09.24 | ₩55,890 | ₩55,899 | ₩55,731 | ₩55,899 | +0.02% | 1.3천 |
|---|
| 2026.09.23 | ₩55,906 | ₩55,906 | ₩55,906 | ₩55,906 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩56,020 | ₩56,020 | ₩56,020 | ₩56,020 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩55,872 | ₩56,006 | ₩55,872 | ₩56,006 | +0.24% | 1.1천 |
|---|
| 2026.09.18 | ₩55,718 | ₩55,718 | ₩55,718 | ₩55,718 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩55,711 | ₩55,711 | ₩55,711 | ₩55,711 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩55,291 | ₩55,430 | ₩55,291 | ₩55,430 | +0.25% | 200 |
|---|
| 2026.09.15 | ₩55,537 | ₩55,537 | ₩55,537 | ₩55,537 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩55,697 | ₩55,697 | ₩55,671 | ₩55,671 | -0.05% | 500 |
|---|
| 2026.09.11 | ₩55,731 | ₩55,731 | ₩55,731 | ₩55,731 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩55,474 | ₩55,569 | ₩55,474 | ₩55,510 | +0.07% | 400 |
|---|
| 2026.09.09 | ₩55,664 | ₩55,664 | ₩55,664 | ₩55,664 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩55,770 | ₩55,770 | ₩55,770 | ₩55,770 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩55,906 | ₩55,906 | ₩55,899 | ₩55,899 | -0.01% | 300 |
|---|
| 2026.09.03 | ₩55,865 | ₩55,986 | ₩55,852 | ₩55,932 | +0.12% | 2.5만 |
|---|
| 2026.09.02 | ₩55,678 | ₩55,738 | ₩55,678 | ₩55,738 | +0.11% | 100 |
|---|
| 2026.09.01 | ₩55,571 | ₩55,571 | ₩55,571 | ₩55,571 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩55,626 | ₩55,738 | ₩55,626 | ₩55,738 | +0.20% | 400 |
|---|
| 2026.08.28 | ₩55,651 | ₩55,711 | ₩55,651 | ₩55,711 | +0.11% | 200 |
|---|
| 2026.08.27 | ₩55,450 | ₩55,752 | ₩55,450 | ₩55,752 | +0.54% | 1.1천 |
|---|
| 2026.08.26 | ₩55,604 | ₩55,604 | ₩55,604 | ₩55,604 | 0.00% | 600 |
|---|
| 2026.08.25 | ₩55,517 | ₩55,584 | ₩55,517 | ₩55,584 | +0.12% | 200 |
|---|
| 2026.08.24 | ₩55,798 | ₩55,798 | ₩55,537 | ₩55,537 | -0.47% | 600 |
|---|
| 2026.08.21 | ₩55,584 | ₩55,584 | ₩55,577 | ₩55,577 | -0.01% | 200 |
|---|
| 2026.08.20 | ₩55,498 | ₩55,498 | ₩55,498 | ₩55,498 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩55,571 | ₩55,619 | ₩55,571 | ₩55,619 | +0.09% | 2.4천 |
|---|
| 2026.08.18 | ₩55,477 | ₩55,611 | ₩55,477 | ₩55,557 | +0.14% | 6.9만 |
|---|
| 2026.08.17 | ₩55,651 | ₩55,658 | ₩55,651 | ₩55,658 | +0.01% | 400 |
|---|
| 2026.08.14 | ₩55,711 | ₩55,758 | ₩55,664 | ₩55,711 | 0.00% | 2.1천 |
|---|
| 2026.08.13 | ₩55,691 | ₩55,726 | ₩55,651 | ₩55,718 | +0.05% | 3.8천 |
|---|
| 2026.08.12 | ₩55,571 | ₩55,642 | ₩55,571 | ₩55,611 | +0.07% | 5.3천 |
|---|
| 2026.08.11 | ₩55,651 | ₩55,651 | ₩55,544 | ₩55,544 | -0.19% | 1.9천 |
|---|
| 2026.08.10 | ₩55,664 | ₩55,678 | ₩55,611 | ₩55,611 | -0.10% | 900 |
|---|
| 2026.08.07 | ₩55,571 | ₩55,611 | ₩55,571 | ₩55,591 | +0.04% | 2천 |
|---|
| 2026.08.06 | ₩55,497 | ₩55,497 | ₩55,497 | ₩55,497 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩55,892 | ₩55,892 | ₩55,477 | ₩55,517 | -0.67% | 7.9만 |
|---|
| 2026.08.04 | ₩55,490 | ₩55,651 | ₩55,383 | ₩55,524 | +0.06% | 7.3만 |
|---|
| 2026.08.03 | ₩55,008 | ₩55,289 | ₩54,996 | ₩55,236 | +0.41% | 1.3만 |
|---|
| 2026.07.31 | ₩54,901 | ₩54,981 | ₩54,901 | ₩54,981 | +0.15% | 600 |
|---|
| 2026.07.30 | ₩54,680 | ₩54,807 | ₩54,659 | ₩54,793 | +0.21% | 3.3천 |
|---|
| 2026.07.29 | ₩54,512 | ₩54,700 | ₩54,391 | ₩54,391 | -0.22% | 1.6천 |
|---|
| 2026.07.28 | ₩54,646 | ₩54,793 | ₩54,646 | ₩54,740 | +0.17% | 5.9천 |
|---|
| 2026.07.27 | ₩54,619 | ₩54,633 | ₩54,566 | ₩54,633 | +0.02% | 2.4천 |
|---|
| 2026.07.24 | ₩54,432 | ₩54,700 | ₩54,432 | ₩54,574 | +0.26% | 7.5천 |
|---|
| 2026.07.23 | ₩54,499 | ₩54,539 | ₩54,485 | ₩54,539 | +0.07% | 3.8천 |
|---|
| 2026.07.22 | ₩54,874 | ₩54,914 | ₩54,820 | ₩54,827 | -0.09% | 4.1천 |
|---|
| 2026.07.21 | ₩54,954 | ₩54,968 | ₩54,733 | ₩54,847 | -0.20% | 9.3천 |
|---|
| 2026.07.20 | ₩55,048 | ₩55,048 | ₩54,659 | ₩54,659 | -0.71% | 1.8만 |
|---|
| 2026.07.17 | ₩54,680 | ₩54,740 | ₩54,646 | ₩54,680 | 0.00% | 5.9천 |
|---|
| 2026.07.16 | ₩54,680 | ₩54,680 | ₩54,680 | ₩54,680 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩54,673 | ₩54,673 | ₩54,667 | ₩54,673 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩54,659 | ₩54,659 | ₩54,606 | ₩54,659 | 0.00% | 1.8천 |
|---|
| 2026.07.13 | ₩54,666 | ₩54,713 | ₩54,606 | ₩54,666 | 0.00% | 2.7천 |
|---|
| 2026.07.10 | ₩54,646 | ₩54,646 | ₩54,646 | ₩54,646 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩54,639 | ₩54,639 | ₩54,639 | ₩54,639 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩54,552 | ₩54,626 | ₩54,552 | ₩54,626 | +0.14% | 1.3천 |
|---|
| 2026.07.07 | ₩54,807 | ₩54,807 | ₩54,566 | ₩54,626 | -0.33% | 2천 |
|---|
| 2026.07.06 | ₩54,432 | ₩54,606 | ₩54,432 | ₩54,606 | +0.32% | 1.5천 |
|---|
| 2026.07.02 | ₩54,539 | ₩54,592 | ₩54,539 | ₩54,586 | +0.09% | 500 |
|---|
| 2026.07.01 | ₩54,499 | ₩54,579 | ₩54,499 | ₩54,572 | +0.14% | 1.3천 |
|---|
| 2026.06.30 | ₩54,512 | ₩54,559 | ₩54,499 | ₩54,559 | +0.09% | 2.6천 |
|---|
| 2026.06.29 | ₩54,472 | ₩54,532 | ₩54,472 | ₩54,532 | +0.11% | 600 |
|---|
| 2026.06.26 | ₩54,445 | ₩54,539 | ₩54,445 | ₩54,499 | +0.10% | 3.8만 |
|---|
| 2026.06.25 | ₩54,432 | ₩54,496 | ₩54,432 | ₩54,485 | +0.10% | 5.5천 |
|---|
| 2026.06.24 | ₩54,432 | ₩54,512 | ₩54,391 | ₩54,391 | -0.07% | 49만 |
|---|
| 2026.06.23 | ₩54,365 | ₩54,458 | ₩53,614 | ₩54,458 | +0.17% | 23.7만 |
|---|
| 2026.06.22 | ₩54,324 | ₩54,566 | ₩54,324 | ₩54,405 | +0.15% | 3.1천 |
|---|
| 2026.06.18 | ₩54,418 | ₩54,499 | ₩54,418 | ₩54,452 | +0.06% | 1.6천 |
|---|
| 2026.06.17 | ₩54,405 | ₩54,444 | ₩54,324 | ₩54,425 | +0.04% | 500 |
|---|
| 2026.06.16 | ₩54,405 | ₩54,465 | ₩54,391 | ₩54,465 | +0.11% | 3.1천 |
|---|
| 2026.06.15 | ₩54,539 | ₩54,539 | ₩54,391 | ₩54,445 | -0.17% | 2.3천 |
|---|
| 2026.06.12 | ₩54,345 | ₩54,391 | ₩54,311 | ₩54,371 | +0.05% | 5.6천 |
|---|
| 2026.06.11 | ₩54,217 | ₩54,351 | ₩54,217 | ₩54,351 | +0.25% | 2.5천 |
|---|
| 2026.06.10 | ₩54,271 | ₩54,311 | ₩54,244 | ₩54,244 | -0.05% | 1.6천 |
|---|
| 2026.06.09 | ₩54,298 | ₩54,298 | ₩54,244 | ₩54,278 | -0.04% | 600 |
|---|
| 2026.06.08 | ₩54,284 | ₩54,324 | ₩54,284 | ₩54,324 | +0.07% | 700 |
|---|
| 2026.06.05 | ₩54,432 | ₩54,432 | ₩54,217 | ₩54,257 | -0.32% | 2천 |
|---|
| 2026.06.04 | ₩54,284 | ₩54,358 | ₩54,284 | ₩54,358 | +0.14% | 300 |
|---|
| 2026.06.03 | ₩54,311 | ₩54,311 | ₩54,298 | ₩54,298 | -0.02% | 700 |
|---|
| 2026.06.02 | ₩54,358 | ₩54,432 | ₩54,311 | ₩54,358 | 0.00% | 2천 |
|---|
| 2026.06.01 | ₩54,284 | ₩54,391 | ₩54,284 | ₩54,331 | +0.09% | 1.3천 |
|---|
| 2026.05.29 | ₩54,271 | ₩54,365 | ₩54,271 | ₩54,338 | +0.12% | 700 |
|---|
| 2026.05.28 | ₩54,485 | ₩54,485 | ₩54,257 | ₩54,304 | -0.33% | 4.9천 |
|---|
| 2026.05.27 | ₩54,217 | ₩54,271 | ₩54,217 | ₩54,271 | +0.10% | 500 |
|---|
| 2026.05.26 | ₩54,204 | ₩54,264 | ₩54,204 | ₩54,264 | +0.11% | 1.8천 |
|---|
| 2026.05.22 | ₩54,217 | ₩54,257 | ₩54,164 | ₩54,224 | +0.01% | 3.8천 |
|---|
| 2026.05.21 | ₩54,164 | ₩54,164 | ₩54,164 | ₩54,164 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩54,097 | ₩54,144 | ₩54,083 | ₩54,144 | +0.09% | 900 |
|---|
| 2026.05.19 | ₩54,030 | ₩54,097 | ₩54,030 | ₩54,097 | +0.12% | 200 |
|---|
| 2026.05.18 | ₩54,056 | ₩54,150 | ₩54,043 | ₩54,043 | -0.02% | 3.7천 |
|---|
| 2026.05.15 | ₩54,083 | ₩54,150 | ₩54,030 | ₩54,090 | +0.01% | 2.8천 |
|---|
| 2026.05.14 | ₩54,050 | ₩54,097 | ₩54,043 | ₩54,090 | +0.07% | 3.4천 |
|---|
| 2026.05.13 | ₩54,056 | ₩54,070 | ₩54,003 | ₩54,070 | +0.02% | 3.2천 |
|---|
| 2026.05.12 | ₩53,976 | ₩54,070 | ₩53,951 | ₩54,023 | +0.09% | 1.5천 |
|---|
| 2026.05.11 | ₩53,989 | ₩54,110 | ₩53,989 | ₩54,043 | +0.10% | 1.5천 |
|---|
| 2026.05.08 | ₩54,043 | ₩54,043 | ₩54,043 | ₩54,043 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩53,802 | ₩54,070 | ₩53,802 | ₩53,976 | +0.32% | 1.5천 |
|---|
| 2026.05.06 | ₩53,896 | ₩53,949 | ₩53,896 | ₩53,949 | +0.10% | 4.5천 |
|---|
| 2026.05.05 | ₩53,849 | ₩53,869 | ₩53,829 | ₩53,849 | 0.00% | 6.3천 |
|---|
| 2026.05.04 | ₩53,842 | ₩53,862 | ₩53,788 | ₩53,809 | -0.06% | 2.3천 |
|---|
| 2026.05.01 | ₩53,909 | ₩53,909 | ₩53,815 | ₩53,862 | -0.09% | 3.2천 |
|---|
| 2026.04.30 | ₩53,735 | ₩53,869 | ₩53,735 | ₩53,835 | +0.19% | 3천 |
|---|
| 2026.04.29 | ₩53,668 | ₩53,701 | ₩53,641 | ₩53,701 | +0.06% | 1.9천 |
|---|
| 2026.04.28 | ₩53,628 | ₩53,721 | ₩53,628 | ₩53,701 | +0.14% | 6.6천 |
|---|
| 2026.04.27 | ₩53,735 | ₩53,762 | ₩53,721 | ₩53,721 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩53,654 | ₩53,728 | ₩53,654 | ₩53,695 | +0.07% | 1천 |
|---|
| 2026.04.23 | ₩53,574 | ₩53,628 | ₩53,547 | ₩53,593 | +0.04% | 3.2천 |
|---|
| 2026.04.22 | ₩53,574 | ₩53,628 | ₩53,574 | ₩53,628 | +0.10% | 600 |
|---|
| 2026.04.21 | ₩53,601 | ₩53,601 | ₩53,467 | ₩53,467 | -0.25% | 4.4천 |
|---|
| 2026.04.20 | ₩53,628 | ₩53,628 | ₩53,587 | ₩53,587 | -0.07% | 4.6천 |
|---|
| 2026.04.17 | ₩53,608 | ₩53,681 | ₩53,608 | ₩53,621 | +0.02% | 1.3천 |
|---|
| 2026.04.16 | ₩53,440 | ₩53,534 | ₩53,440 | ₩53,507 | +0.13% | 1.2천 |
|---|
| 2026.04.15 | ₩53,440 | ₩53,494 | ₩53,440 | ₩53,460 | +0.04% | 2천 |
|---|
| 2026.04.14 | ₩53,386 | ₩53,480 | ₩53,346 | ₩53,406 | +0.04% | 2.8천 |
|---|
| 2026.04.13 | ₩53,051 | ₩53,252 | ₩53,051 | ₩53,252 | +0.38% | 1.5천 |
|---|
| 2026.04.10 | ₩53,093 | ₩53,226 | ₩53,093 | ₩53,112 | +0.04% | 1.9천 |
|---|
| 2026.04.09 | ₩53,025 | ₩53,085 | ₩53,025 | ₩53,085 | +0.11% | 1.5천 |
|---|
| 2026.04.08 | ₩52,931 | ₩52,958 | ₩52,850 | ₩52,932 | +0.00% | 9.2천 |
|---|
| 2026.04.07 | ₩52,334 | ₩52,440 | ₩52,234 | ₩52,440 | +0.20% | 1.5천 |
|---|
| 2026.04.06 | ₩52,369 | ₩52,462 | ₩52,369 | ₩52,452 | +0.16% | 1.4천 |
|---|
| 2026.04.02 | ₩52,261 | ₩52,344 | ₩52,207 | ₩52,344 | +0.16% | 800 |
|---|
| 2026.04.01 | ₩52,318 | ₩52,361 | ₩52,247 | ₩52,247 | -0.14% | 1.3천 |
|---|
| 2026.03.31 | ₩51,753 | ₩52,116 | ₩51,725 | ₩52,116 | +0.70% | 1.5천 |
|---|
| 2026.03.30 | ₩51,584 | ₩51,584 | ₩51,350 | ₩51,433 | -0.29% | 1.9천 |
|---|
| 2026.03.27 | ₩51,711 | ₩51,711 | ₩51,430 | ₩51,481 | -0.45% | 3.8천 |
|---|
| 2026.03.26 | ₩52,154 | ₩52,154 | ₩51,863 | ₩51,863 | -0.56% | 6.1천 |
|---|
| 2026.03.25 | ₩52,328 | ₩52,355 | ₩52,227 | ₩52,301 | -0.05% | 58.9만 |
|---|
| 2026.03.24 | ₩52,127 | ₩52,261 | ₩52,046 | ₩52,100 | -0.05% | 23.2만 |
|---|
| 2026.03.23 | ₩52,314 | ₩52,314 | ₩52,087 | ₩52,140 | -0.33% | 9.2천 |
|---|
| 2026.03.20 | ₩51,967 | ₩52,127 | ₩51,845 | ₩51,845 | -0.23% | 8.7만 |
|---|
| 2026.03.19 | ₩52,235 | ₩52,235 | ₩52,235 | ₩52,235 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩52,314 | ₩52,328 | ₩52,258 | ₩52,258 | -0.11% | 500 |
|---|
| 2026.03.17 | ₩52,490 | ₩52,556 | ₩52,489 | ₩52,515 | +0.05% | 700 |
|---|
| 2026.03.16 | ₩52,468 | ₩52,468 | ₩52,328 | ₩52,419 | -0.09% | 3.4천 |
|---|
| 2026.03.13 | ₩52,140 | ₩52,154 | ₩52,140 | ₩52,140 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩52,442 | ₩52,442 | ₩52,250 | ₩52,250 | -0.37% | 1.7천 |
|---|
| 2026.03.11 | ₩52,489 | ₩52,542 | ₩52,408 | ₩52,542 | +0.10% | 500 |
|---|
| 2026.03.10 | ₩52,636 | ₩52,649 | ₩52,511 | ₩52,511 | -0.24% | 1.2천 |
|---|
| 2026.03.09 | ₩52,207 | ₩52,557 | ₩52,180 | ₩52,557 | +0.67% | 1.2천 |
|---|
| 2026.03.06 | ₩52,408 | ₩52,408 | ₩52,343 | ₩52,343 | -0.13% | 200 |
|---|
| 2026.03.05 | ₩52,623 | ₩52,656 | ₩52,623 | ₩52,656 | +0.06% | 200 |
|---|
| 2026.03.04 | ₩52,743 | ₩52,775 | ₩52,743 | ₩52,775 | +0.06% | 700 |
|---|
| 2026.03.03 | ₩52,462 | ₩52,612 | ₩52,462 | ₩52,612 | +0.29% | 1.7천 |
|---|
| 2026.03.02 | ₩52,649 | ₩52,771 | ₩52,649 | ₩52,771 | +0.23% | 600 |
|---|
| 2026.02.27 | ₩52,703 | ₩52,770 | ₩52,703 | ₩52,763 | +0.11% | 400 |
|---|
| 2026.02.26 | ₩52,716 | ₩52,837 | ₩52,716 | ₩52,837 | +0.23% | 1.6천 |
|---|
| 2026.02.25 | ₩52,844 | ₩52,891 | ₩52,797 | ₩52,891 | +0.09% | 1.6천 |
|---|
| 2026.02.24 | ₩52,664 | ₩52,754 | ₩52,664 | ₩52,754 | +0.17% | 1.2천 |
|---|
| 2026.02.23 | ₩52,723 | ₩52,723 | ₩52,515 | ₩52,515 | -0.39% | 2만 |
|---|
| 2026.02.20 | ₩52,703 | ₩52,762 | ₩52,703 | ₩52,762 | +0.11% | 500 |
|---|
| 2026.02.19 | ₩52,582 | ₩52,649 | ₩52,582 | ₩52,643 | +0.11% | 1.7천 |
|---|
| 2026.02.18 | ₩52,750 | ₩52,750 | ₩52,623 | ₩52,707 | -0.08% | 1천 |
|---|
| 2026.02.17 | ₩52,515 | ₩52,649 | ₩52,515 | ₩52,602 | +0.17% | 1.4천 |
|---|
| 2026.02.13 | ₩52,623 | ₩52,690 | ₩52,515 | ₩52,561 | -0.12% | 3.9천 |
|---|
| 2026.02.12 | ₩52,475 | ₩52,489 | ₩52,475 | ₩52,475 | 0.00% | 1.6천 |
|---|
| 2026.02.11 | ₩52,716 | ₩52,810 | ₩52,716 | ₩52,730 | +0.03% | 6.6천 |
|---|
| 2026.02.10 | ₩52,783 | ₩52,837 | ₩52,730 | ₩52,763 | -0.04% | 2.3천 |
|---|
| 2026.02.09 | ₩52,757 | ₩52,817 | ₩52,716 | ₩52,799 | +0.08% | 2.8천 |
|---|
| 2026.02.06 | ₩52,636 | ₩52,732 | ₩52,636 | ₩52,732 | +0.18% | 3.1천 |
|---|
| 2026.02.05 | ₩52,408 | ₩52,408 | ₩52,396 | ₩52,396 | -0.02% | 2.3천 |
|---|
| 2026.02.04 | ₩52,636 | ₩52,690 | ₩52,502 | ₩52,596 | -0.08% | 4.9천 |
|---|
| 2026.02.03 | ₩52,569 | ₩52,676 | ₩52,529 | ₩52,656 | +0.17% | 8.1천 |
|---|
| 2026.02.02 | ₩52,663 | ₩52,783 | ₩52,649 | ₩52,757 | +0.18% | 5.6천 |
|---|
| 2026.01.30 | ₩52,643 | ₩52,730 | ₩52,556 | ₩52,663 | +0.04% | 7.1만 |
|---|
| 2026.01.29 | ₩52,623 | ₩52,676 | ₩52,582 | ₩52,663 | +0.08% | 8천 |
|---|
| 2026.01.28 | ₩52,690 | ₩52,736 | ₩52,676 | ₩52,736 | +0.09% | 4.9천 |
|---|
| 2026.01.27 | ₩52,502 | ₩52,743 | ₩52,502 | ₩52,736 | +0.45% | 5.7천 |
|---|
| 2026.01.26 | ₩52,663 | ₩52,690 | ₩52,663 | ₩52,690 | +0.05% | 5.7천 |
|---|
| 2026.01.23 | ₩52,623 | ₩52,639 | ₩52,609 | ₩52,639 | +0.03% | 4천 |
|---|
| 2026.01.22 | ₩52,690 | ₩52,690 | ₩52,623 | ₩52,623 | -0.13% | 700 |
|---|
| 2026.01.21 | ₩52,435 | ₩52,556 | ₩52,435 | ₩52,533 | +0.19% | 1.3만 |
|---|
| 2026.01.20 | ₩52,274 | ₩52,395 | ₩52,274 | ₩52,297 | +0.04% | 6.6천 |
|---|
| 2026.01.16 | ₩52,623 | ₩52,624 | ₩52,582 | ₩52,624 | +0.00% | 2.7만 |
|---|
| 2026.01.15 | ₩52,676 | ₩52,690 | ₩52,569 | ₩52,602 | -0.14% | 2천 |
|---|
| 2026.01.14 | ₩52,529 | ₩52,589 | ₩52,448 | ₩52,558 | +0.06% | 3.1천 |
|---|
| 2026.01.13 | ₩52,616 | ₩52,616 | ₩52,582 | ₩52,616 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩52,609 | ₩52,659 | ₩52,609 | ₩52,659 | +0.09% | 500 |
|---|
| 2026.01.09 | ₩52,435 | ₩52,690 | ₩52,435 | ₩52,643 | +0.40% | 1.4천 |
|---|
| 2026.01.08 | ₩52,515 | ₩52,548 | ₩52,515 | ₩52,548 | +0.06% | 1천 |
|---|
| 2026.01.07 | ₩52,529 | ₩52,569 | ₩52,510 | ₩52,510 | -0.04% | 5.4천 |
|---|
| 2026.01.06 | ₩52,475 | ₩52,562 | ₩52,475 | ₩52,562 | +0.17% | 1.2천 |
|---|
| 2026.01.05 | ₩52,475 | ₩52,489 | ₩52,462 | ₩52,479 | +0.01% | 2.3천 |
|---|
| 2026.01.02 | ₩52,368 | ₩52,400 | ₩52,355 | ₩52,400 | +0.06% | 4.4천 |
|---|
| 2025.12.31 | ₩52,368 | ₩52,419 | ₩52,368 | ₩52,377 | +0.02% | 1.2천 |
|---|
| 2025.12.30 | ₩52,435 | ₩52,447 | ₩52,395 | ₩52,447 | +0.02% | 1.5천 |
|---|
| 2025.12.29 | ₩52,410 | ₩52,451 | ₩52,410 | ₩52,451 | +0.08% | 300 |
|---|
| 2025.12.26 | ₩52,468 | ₩52,468 | ₩52,468 | ₩52,468 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩52,418 | ₩52,439 | ₩52,381 | ₩52,439 | +0.04% | 2.3천 |
|---|
| 2025.12.23 | ₩52,403 | ₩52,403 | ₩52,403 | ₩52,403 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩52,314 | ₩52,357 | ₩52,314 | ₩52,357 | +0.08% | 4.9천 |
|---|
| 2025.12.19 | ₩52,229 | ₩52,229 | ₩52,229 | ₩52,229 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩52,060 | ₩52,065 | ₩52,044 | ₩52,065 | +0.01% | 500 |
|---|
| 2025.12.17 | ₩51,946 | ₩51,986 | ₩51,906 | ₩51,906 | -0.08% | 500 |
|---|
| 2025.12.16 | ₩52,033 | ₩52,076 | ₩52,006 | ₩52,076 | +0.08% | 700 |
|---|
| 2025.12.15 | ₩52,073 | ₩52,073 | ₩52,073 | ₩52,073 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩52,041 | ₩52,076 | ₩52,041 | ₩52,076 | +0.07% | 500 |
|---|
| 2025.12.11 | ₩52,020 | ₩52,170 | ₩52,020 | ₩52,170 | +0.29% | 3.1천 |
|---|
| 2025.12.10 | ₩52,060 | ₩52,147 | ₩51,994 | ₩52,143 | +0.16% | 1.2천 |
|---|
| 2025.12.09 | ₩51,993 | ₩52,060 | ₩51,993 | ₩52,060 | +0.13% | 800 |
|---|
| 2025.12.08 | ₩52,006 | ₩52,046 | ₩52,001 | ₩52,001 | -0.01% | 2.3천 |
|---|
| 2025.12.05 | ₩52,066 | ₩52,066 | ₩52,066 | ₩52,066 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩51,959 | ₩52,046 | ₩51,959 | ₩52,021 | +0.12% | 300 |
|---|
| 2025.12.03 | ₩51,953 | ₩51,991 | ₩51,953 | ₩51,991 | +0.07% | 3.7천 |
|---|
| 2025.12.02 | ₩51,939 | ₩51,946 | ₩51,887 | ₩51,946 | +0.01% | 1.1천 |
|---|
| 2025.12.01 | ₩51,899 | ₩51,906 | ₩51,872 | ₩51,872 | -0.05% | 700 |
|---|
| 2025.11.28 | ₩51,930 | ₩51,930 | ₩51,930 | ₩51,930 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩51,752 | ₩51,868 | ₩51,752 | ₩51,845 | +0.18% | 700 |
|---|
| 2025.11.25 | ₩51,497 | ₩51,742 | ₩51,497 | ₩51,742 | +0.48% | 5.9천 |
|---|
| 2025.11.24 | ₩51,533 | ₩51,534 | ₩51,528 | ₩51,534 | +0.00% | 900 |
|---|
| 2025.11.21 | ₩51,015 | ₩51,312 | ₩51,015 | ₩51,234 | +0.43% | 1.6천 |
|---|
| 2025.11.20 | ₩51,068 | ₩51,068 | ₩51,036 | ₩51,036 | -0.06% | 400 |
|---|
| 2025.11.19 | ₩51,122 | ₩51,350 | ₩51,122 | ₩51,339 | +0.42% | 1.8천 |
|---|
| 2025.11.18 | ₩51,162 | ₩51,296 | ₩51,108 | ₩51,269 | +0.21% | 1.2천 |
|---|
| 2025.11.17 | ₩51,490 | ₩51,490 | ₩51,283 | ₩51,388 | -0.20% | 1.3천 |
|---|
| 2025.11.14 | ₩51,256 | ₩51,600 | ₩51,256 | ₩51,559 | +0.59% | 1.4천 |
|---|
| 2025.11.13 | ₩51,738 | ₩51,738 | ₩51,514 | ₩51,514 | -0.43% | 1.6천 |
|---|
| 2025.11.12 | ₩51,792 | ₩51,792 | ₩51,792 | ₩51,792 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩51,758 | ₩51,789 | ₩51,758 | ₩51,789 | +0.06% | 300 |
|---|
| 2025.11.10 | ₩51,709 | ₩51,772 | ₩51,658 | ₩51,772 | +0.12% | 1.2천 |
|---|
| 2025.11.07 | ₩51,366 | ₩51,470 | ₩51,366 | ₩51,470 | +0.20% | 1.3천 |
|---|
| 2025.11.06 | ₩51,618 | ₩51,618 | ₩51,512 | ₩51,512 | -0.21% | 200 |
|---|
| 2025.11.05 | ₩51,644 | ₩51,711 | ₩51,644 | ₩51,668 | +0.05% | 600 |
|---|
| 2025.11.04 | ₩51,624 | ₩51,624 | ₩51,579 | ₩51,579 | -0.09% | 300 |
|---|
| 2025.11.03 | ₩51,631 | ₩51,719 | ₩51,631 | ₩51,719 | +0.17% | 3.4천 |
|---|
| 2025.10.31 | ₩51,707 | ₩51,707 | ₩51,707 | ₩51,707 | 0.00% | 500 |
|---|
| 2025.10.30 | ₩51,725 | ₩51,845 | ₩51,675 | ₩51,675 | -0.10% | 300 |
|---|
| 2025.10.29 | ₩51,845 | ₩51,845 | ₩51,780 | ₩51,794 | -0.10% | 1.6천 |
|---|
| 2025.10.28 | ₩51,819 | ₩51,840 | ₩51,819 | ₩51,840 | +0.04% | 500 |
|---|
| 2025.10.27 | ₩51,886 | ₩51,899 | ₩51,778 | ₩51,899 | +0.03% | 1천 |
|---|
| 2025.10.24 | ₩51,752 | ₩51,752 | ₩51,711 | ₩51,725 | -0.05% | 3.1천 |
|---|
| 2025.10.23 | ₩51,577 | ₩51,644 | ₩51,577 | ₩51,611 | +0.06% | 500 |
|---|
| 2025.10.22 | ₩51,524 | ₩51,658 | ₩51,430 | ₩51,497 | -0.05% | 1.8천 |
|---|
| 2025.10.21 | ₩51,604 | ₩51,604 | ₩51,601 | ₩51,601 | -0.01% | 300 |
|---|
| 2025.10.20 | ₩51,510 | ₩51,599 | ₩51,510 | ₩51,579 | +0.13% | 1.5천 |
|---|
| 2025.10.17 | ₩51,175 | ₩51,336 | ₩51,175 | ₩51,336 | +0.31% | 1.4천 |
|---|
| 2025.10.16 | ₩51,139 | ₩51,161 | ₩51,139 | ₩51,161 | +0.04% | 600 |
|---|
| 2025.10.15 | ₩51,470 | ₩51,470 | ₩51,283 | ₩51,293 | -0.34% | 1.7천 |
|---|
| 2025.10.14 | ₩51,082 | ₩51,363 | ₩51,082 | ₩51,293 | +0.41% | 4.7천 |
|---|
| 2025.10.13 | ₩51,283 | ₩51,356 | ₩51,283 | ₩51,356 | +0.14% | 300 |
|---|
| 2025.10.10 | ₩51,457 | ₩51,457 | ₩51,051 | ₩51,051 | -0.79% | 500 |
|---|