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 | ₩55,986 | ₩56,080 | ₩55,986 | ₩56,080 | +0.17% | 2.3천 |
| 2026.10.08 | ₩55,906 | ₩55,946 | ₩55,866 | ₩55,866 | -0.07% | 1.2천 |
| 2026.10.07 | ₩55,893 | ₩55,960 | ₩55,880 | ₩55,960 | +0.12% | 800 |
| 2026.10.06 | ₩56,013 | ₩56,046 | ₩56,013 | ₩56,046 | +0.06% | 1.4천 |
| 2026.10.05 | ₩55,706 | ₩55,906 | ₩55,706 | ₩55,906 | +0.36% | 2.8천 |
| 2026.10.02 | ₩55,753 | ₩55,793 | ₩55,746 | ₩55,793 | +0.07% | 700 |
| 2026.10.01 | ₩55,493 | ₩55,671 | ₩55,493 | ₩55,671 | +0.32% | 900 |
| 2026.09.30 | ₩55,746 | ₩55,746 | ₩55,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,649 |
| -0.17% |
| 900 |
| 2026.09.29 | ₩55,599 | ₩55,659 | ₩55,586 | ₩55,646 | +0.08% | 600 |
|---|
| 2026.09.28 | ₩55,700 | ₩55,700 | ₩55,653 | ₩55,653 | -0.08% | 300 |
|---|
| 2026.09.25 | ₩55,639 | ₩55,812 | ₩55,639 | ₩55,780 | +0.25% | 800 |
|---|
| 2026.09.24 | ₩55,650 | ₩55,659 | ₩55,493 | ₩55,659 | +0.02% | 1.3천 |
|---|
| 2026.09.23 | ₩55,666 | ₩55,666 | ₩55,666 | ₩55,666 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩55,780 | ₩55,780 | ₩55,780 | ₩55,780 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩55,633 | ₩55,766 | ₩55,633 | ₩55,766 | +0.24% | 1.1천 |
|---|
| 2026.09.18 | ₩55,479 | ₩55,479 | ₩55,479 | ₩55,479 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩55,473 | ₩55,473 | ₩55,473 | ₩55,473 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩55,054 | ₩55,192 | ₩55,054 | ₩55,192 | +0.25% | 200 |
|---|
| 2026.09.15 | ₩55,299 | ₩55,299 | ₩55,299 | ₩55,299 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩55,458 | ₩55,458 | ₩55,433 | ₩55,433 | -0.05% | 500 |
|---|
| 2026.09.11 | ₩55,493 | ₩55,493 | ₩55,493 | ₩55,493 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩55,237 | ₩55,331 | ₩55,237 | ₩55,273 | +0.07% | 400 |
|---|
| 2026.09.09 | ₩55,426 | ₩55,426 | ₩55,426 | ₩55,426 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩55,531 | ₩55,531 | ₩55,531 | ₩55,531 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩55,666 | ₩55,666 | ₩55,659 | ₩55,659 | -0.01% | 300 |
|---|
| 2026.09.03 | ₩55,626 | ₩55,746 | ₩55,613 | ₩55,693 | +0.12% | 2.5만 |
|---|
| 2026.09.02 | ₩55,439 | ₩55,499 | ₩55,439 | ₩55,499 | +0.11% | 100 |
|---|
| 2026.09.01 | ₩55,333 | ₩55,333 | ₩55,333 | ₩55,333 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩55,387 | ₩55,499 | ₩55,387 | ₩55,499 | +0.20% | 400 |
|---|
| 2026.08.28 | ₩55,413 | ₩55,473 | ₩55,413 | ₩55,473 | +0.11% | 200 |
|---|
| 2026.08.27 | ₩55,213 | ₩55,513 | ₩55,213 | ₩55,513 | +0.54% | 1.1천 |
|---|
| 2026.08.26 | ₩55,366 | ₩55,366 | ₩55,366 | ₩55,366 | 0.00% | 600 |
|---|
| 2026.08.25 | ₩55,279 | ₩55,346 | ₩55,279 | ₩55,346 | +0.12% | 200 |
|---|
| 2026.08.24 | ₩55,559 | ₩55,559 | ₩55,299 | ₩55,299 | -0.47% | 600 |
|---|
| 2026.08.21 | ₩55,346 | ₩55,346 | ₩55,339 | ₩55,339 | -0.01% | 200 |
|---|
| 2026.08.20 | ₩55,261 | ₩55,261 | ₩55,261 | ₩55,261 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩55,333 | ₩55,381 | ₩55,333 | ₩55,381 | +0.09% | 2.4천 |
|---|
| 2026.08.18 | ₩55,239 | ₩55,373 | ₩55,239 | ₩55,319 | +0.14% | 6.9만 |
|---|
| 2026.08.17 | ₩55,413 | ₩55,419 | ₩55,413 | ₩55,419 | +0.01% | 400 |
|---|
| 2026.08.14 | ₩55,473 | ₩55,519 | ₩55,426 | ₩55,473 | 0.00% | 2.1천 |
|---|
| 2026.08.13 | ₩55,453 | ₩55,487 | ₩55,413 | ₩55,479 | +0.05% | 3.8천 |
|---|
| 2026.08.12 | ₩55,333 | ₩55,403 | ₩55,333 | ₩55,373 | +0.07% | 5.3천 |
|---|
| 2026.08.11 | ₩55,413 | ₩55,413 | ₩55,306 | ₩55,306 | -0.19% | 1.9천 |
|---|
| 2026.08.10 | ₩55,426 | ₩55,439 | ₩55,373 | ₩55,373 | -0.10% | 900 |
|---|
| 2026.08.07 | ₩55,333 | ₩55,373 | ₩55,333 | ₩55,353 | +0.04% | 2천 |
|---|
| 2026.08.06 | ₩55,259 | ₩55,259 | ₩55,259 | ₩55,259 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩55,653 | ₩55,653 | ₩55,239 | ₩55,279 | -0.67% | 7.9만 |
|---|
| 2026.08.04 | ₩55,253 | ₩55,413 | ₩55,146 | ₩55,286 | +0.06% | 7.3만 |
|---|
| 2026.08.03 | ₩54,772 | ₩55,052 | ₩54,760 | ₩54,999 | +0.41% | 1.3만 |
|---|
| 2026.07.31 | ₩54,665 | ₩54,746 | ₩54,665 | ₩54,746 | +0.15% | 600 |
|---|
| 2026.07.30 | ₩54,445 | ₩54,572 | ₩54,425 | ₩54,559 | +0.21% | 3.3천 |
|---|
| 2026.07.29 | ₩54,279 | ₩54,465 | ₩54,158 | ₩54,158 | -0.22% | 1.6천 |
|---|
| 2026.07.28 | ₩54,412 | ₩54,559 | ₩54,412 | ₩54,505 | +0.17% | 5.9천 |
|---|
| 2026.07.27 | ₩54,385 | ₩54,399 | ₩54,332 | ₩54,399 | +0.02% | 2.4천 |
|---|
| 2026.07.24 | ₩54,198 | ₩54,465 | ₩54,198 | ₩54,340 | +0.26% | 7.5천 |
|---|
| 2026.07.23 | ₩54,265 | ₩54,305 | ₩54,252 | ₩54,305 | +0.07% | 3.8천 |
|---|
| 2026.07.22 | ₩54,639 | ₩54,679 | ₩54,585 | ₩54,592 | -0.09% | 4.1천 |
|---|
| 2026.07.21 | ₩54,719 | ₩54,732 | ₩54,499 | ₩54,612 | -0.20% | 9.3천 |
|---|
| 2026.07.20 | ₩54,812 | ₩54,812 | ₩54,425 | ₩54,425 | -0.71% | 1.8만 |
|---|
| 2026.07.17 | ₩54,445 | ₩54,505 | ₩54,412 | ₩54,445 | 0.00% | 5.9천 |
|---|
| 2026.07.16 | ₩54,445 | ₩54,445 | ₩54,445 | ₩54,445 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩54,439 | ₩54,439 | ₩54,433 | ₩54,439 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩54,425 | ₩54,425 | ₩54,372 | ₩54,425 | 0.00% | 1.8천 |
|---|
| 2026.07.13 | ₩54,432 | ₩54,479 | ₩54,372 | ₩54,432 | 0.00% | 2.7천 |
|---|
| 2026.07.10 | ₩54,412 | ₩54,412 | ₩54,412 | ₩54,412 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩54,405 | ₩54,405 | ₩54,405 | ₩54,405 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩54,319 | ₩54,392 | ₩54,319 | ₩54,392 | +0.14% | 1.3천 |
|---|
| 2026.07.07 | ₩54,572 | ₩54,572 | ₩54,332 | ₩54,392 | -0.33% | 2천 |
|---|
| 2026.07.06 | ₩54,198 | ₩54,372 | ₩54,198 | ₩54,372 | +0.32% | 1.5천 |
|---|
| 2026.07.02 | ₩54,305 | ₩54,359 | ₩54,305 | ₩54,352 | +0.09% | 500 |
|---|
| 2026.07.01 | ₩54,265 | ₩54,345 | ₩54,265 | ₩54,339 | +0.14% | 1.3천 |
|---|
| 2026.06.30 | ₩54,279 | ₩54,325 | ₩54,265 | ₩54,325 | +0.09% | 2.6천 |
|---|
| 2026.06.29 | ₩54,238 | ₩54,299 | ₩54,238 | ₩54,299 | +0.11% | 600 |
|---|
| 2026.06.26 | ₩54,212 | ₩54,305 | ₩54,212 | ₩54,265 | +0.10% | 3.8만 |
|---|
| 2026.06.25 | ₩54,198 | ₩54,262 | ₩54,198 | ₩54,252 | +0.10% | 5.5천 |
|---|
| 2026.06.24 | ₩54,198 | ₩54,279 | ₩54,158 | ₩54,158 | -0.07% | 49만 |
|---|
| 2026.06.23 | ₩54,132 | ₩54,225 | ₩53,385 | ₩54,225 | +0.17% | 23.7만 |
|---|
| 2026.06.22 | ₩54,092 | ₩54,332 | ₩54,092 | ₩54,172 | +0.15% | 3.1천 |
|---|
| 2026.06.18 | ₩54,185 | ₩54,265 | ₩54,185 | ₩54,218 | +0.06% | 1.6천 |
|---|
| 2026.06.17 | ₩54,172 | ₩54,210 | ₩54,092 | ₩54,192 | +0.04% | 500 |
|---|
| 2026.06.16 | ₩54,172 | ₩54,232 | ₩54,158 | ₩54,232 | +0.11% | 3.1천 |
|---|
| 2026.06.15 | ₩54,305 | ₩54,305 | ₩54,158 | ₩54,212 | -0.17% | 2.3천 |
|---|
| 2026.06.12 | ₩54,112 | ₩54,158 | ₩54,078 | ₩54,138 | +0.05% | 5.6천 |
|---|
| 2026.06.11 | ₩53,985 | ₩54,118 | ₩53,985 | ₩54,118 | +0.25% | 2.5천 |
|---|
| 2026.06.10 | ₩54,038 | ₩54,078 | ₩54,012 | ₩54,012 | -0.05% | 1.6천 |
|---|
| 2026.06.09 | ₩54,065 | ₩54,065 | ₩54,012 | ₩54,045 | -0.04% | 600 |
|---|
| 2026.06.08 | ₩54,052 | ₩54,092 | ₩54,052 | ₩54,092 | +0.07% | 700 |
|---|
| 2026.06.05 | ₩54,198 | ₩54,198 | ₩53,985 | ₩54,025 | -0.32% | 2천 |
|---|
| 2026.06.04 | ₩54,052 | ₩54,125 | ₩54,052 | ₩54,125 | +0.14% | 300 |
|---|
| 2026.06.03 | ₩54,078 | ₩54,078 | ₩54,065 | ₩54,065 | -0.02% | 700 |
|---|
| 2026.06.02 | ₩54,125 | ₩54,198 | ₩54,078 | ₩54,125 | 0.00% | 2천 |
|---|
| 2026.06.01 | ₩54,052 | ₩54,158 | ₩54,052 | ₩54,098 | +0.09% | 1.3천 |
|---|
| 2026.05.29 | ₩54,038 | ₩54,132 | ₩54,038 | ₩54,105 | +0.12% | 700 |
|---|
| 2026.05.28 | ₩54,252 | ₩54,252 | ₩54,025 | ₩54,072 | -0.33% | 4.9천 |
|---|
| 2026.05.27 | ₩53,985 | ₩54,038 | ₩53,985 | ₩54,038 | +0.10% | 500 |
|---|
| 2026.05.26 | ₩53,972 | ₩54,032 | ₩53,972 | ₩54,032 | +0.11% | 1.8천 |
|---|
| 2026.05.22 | ₩53,985 | ₩54,025 | ₩53,932 | ₩53,992 | +0.01% | 3.8천 |
|---|
| 2026.05.21 | ₩53,932 | ₩53,932 | ₩53,932 | ₩53,932 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩53,865 | ₩53,912 | ₩53,852 | ₩53,912 | +0.09% | 900 |
|---|
| 2026.05.19 | ₩53,798 | ₩53,865 | ₩53,798 | ₩53,865 | +0.12% | 200 |
|---|
| 2026.05.18 | ₩53,825 | ₩53,918 | ₩53,812 | ₩53,812 | -0.02% | 3.7천 |
|---|
| 2026.05.15 | ₩53,852 | ₩53,918 | ₩53,798 | ₩53,858 | +0.01% | 2.8천 |
|---|
| 2026.05.14 | ₩53,818 | ₩53,865 | ₩53,812 | ₩53,858 | +0.07% | 3.4천 |
|---|
| 2026.05.13 | ₩53,825 | ₩53,838 | ₩53,771 | ₩53,838 | +0.02% | 3.2천 |
|---|
| 2026.05.12 | ₩53,745 | ₩53,838 | ₩53,719 | ₩53,791 | +0.09% | 1.5천 |
|---|
| 2026.05.11 | ₩53,758 | ₩53,878 | ₩53,758 | ₩53,812 | +0.10% | 1.5천 |
|---|
| 2026.05.08 | ₩53,812 | ₩53,812 | ₩53,812 | ₩53,812 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩53,571 | ₩53,838 | ₩53,571 | ₩53,745 | +0.32% | 1.5천 |
|---|
| 2026.05.06 | ₩53,665 | ₩53,718 | ₩53,665 | ₩53,718 | +0.10% | 4.5천 |
|---|
| 2026.05.05 | ₩53,618 | ₩53,638 | ₩53,598 | ₩53,618 | 0.00% | 6.3천 |
|---|
| 2026.05.04 | ₩53,611 | ₩53,631 | ₩53,558 | ₩53,578 | -0.06% | 2.3천 |
|---|
| 2026.05.01 | ₩53,678 | ₩53,678 | ₩53,585 | ₩53,631 | -0.09% | 3.2천 |
|---|
| 2026.04.30 | ₩53,505 | ₩53,638 | ₩53,505 | ₩53,605 | +0.19% | 3천 |
|---|
| 2026.04.29 | ₩53,438 | ₩53,471 | ₩53,411 | ₩53,471 | +0.06% | 1.9천 |
|---|
| 2026.04.28 | ₩53,398 | ₩53,491 | ₩53,398 | ₩53,471 | +0.14% | 6.6천 |
|---|
| 2026.04.27 | ₩53,505 | ₩53,531 | ₩53,491 | ₩53,491 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩53,425 | ₩53,498 | ₩53,425 | ₩53,465 | +0.07% | 1천 |
|---|
| 2026.04.23 | ₩53,345 | ₩53,398 | ₩53,318 | ₩53,363 | +0.04% | 3.2천 |
|---|
| 2026.04.22 | ₩53,345 | ₩53,398 | ₩53,345 | ₩53,398 | +0.10% | 600 |
|---|
| 2026.04.21 | ₩53,371 | ₩53,371 | ₩53,238 | ₩53,238 | -0.25% | 4.4천 |
|---|
| 2026.04.20 | ₩53,398 | ₩53,398 | ₩53,358 | ₩53,358 | -0.07% | 4.6천 |
|---|
| 2026.04.17 | ₩53,378 | ₩53,451 | ₩53,378 | ₩53,391 | +0.02% | 1.3천 |
|---|
| 2026.04.16 | ₩53,211 | ₩53,304 | ₩53,211 | ₩53,278 | +0.13% | 1.2천 |
|---|
| 2026.04.15 | ₩53,211 | ₩53,264 | ₩53,211 | ₩53,231 | +0.04% | 2천 |
|---|
| 2026.04.14 | ₩53,158 | ₩53,251 | ₩53,118 | ₩53,178 | +0.04% | 2.8천 |
|---|
| 2026.04.13 | ₩52,824 | ₩53,024 | ₩52,824 | ₩53,024 | +0.38% | 1.5천 |
|---|
| 2026.04.10 | ₩52,866 | ₩52,998 | ₩52,866 | ₩52,884 | +0.04% | 1.9천 |
|---|
| 2026.04.09 | ₩52,797 | ₩52,858 | ₩52,797 | ₩52,858 | +0.11% | 1.5천 |
|---|
| 2026.04.08 | ₩52,704 | ₩52,731 | ₩52,624 | ₩52,705 | +0.00% | 9.2천 |
|---|
| 2026.04.07 | ₩52,110 | ₩52,216 | ₩52,010 | ₩52,216 | +0.20% | 1.5천 |
|---|
| 2026.04.06 | ₩52,145 | ₩52,237 | ₩52,145 | ₩52,228 | +0.16% | 1.4천 |
|---|
| 2026.04.02 | ₩52,037 | ₩52,120 | ₩51,984 | ₩52,120 | +0.16% | 800 |
|---|
| 2026.04.01 | ₩52,094 | ₩52,137 | ₩52,024 | ₩52,024 | -0.14% | 1.3천 |
|---|
| 2026.03.31 | ₩51,531 | ₩51,893 | ₩51,503 | ₩51,893 | +0.70% | 1.5천 |
|---|
| 2026.03.30 | ₩51,363 | ₩51,363 | ₩51,130 | ₩51,212 | -0.29% | 1.9천 |
|---|
| 2026.03.27 | ₩51,490 | ₩51,490 | ₩51,210 | ₩51,260 | -0.45% | 3.8천 |
|---|
| 2026.03.26 | ₩51,930 | ₩51,930 | ₩51,641 | ₩51,641 | -0.56% | 6.1천 |
|---|
| 2026.03.25 | ₩52,104 | ₩52,130 | ₩52,004 | ₩52,077 | -0.05% | 58.9만 |
|---|
| 2026.03.24 | ₩51,903 | ₩52,037 | ₩51,823 | ₩51,877 | -0.05% | 23.2만 |
|---|
| 2026.03.23 | ₩52,090 | ₩52,090 | ₩51,863 | ₩51,917 | -0.33% | 9.2천 |
|---|
| 2026.03.20 | ₩51,745 | ₩51,903 | ₩51,623 | ₩51,623 | -0.23% | 8.7만 |
|---|
| 2026.03.19 | ₩52,012 | ₩52,012 | ₩52,012 | ₩52,012 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩52,090 | ₩52,104 | ₩52,034 | ₩52,034 | -0.11% | 500 |
|---|
| 2026.03.17 | ₩52,265 | ₩52,330 | ₩52,264 | ₩52,290 | +0.05% | 700 |
|---|
| 2026.03.16 | ₩52,244 | ₩52,244 | ₩52,104 | ₩52,194 | -0.09% | 3.4천 |
|---|
| 2026.03.13 | ₩51,917 | ₩51,930 | ₩51,917 | ₩51,917 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩52,217 | ₩52,217 | ₩52,026 | ₩52,026 | -0.37% | 1.7천 |
|---|
| 2026.03.11 | ₩52,264 | ₩52,317 | ₩52,184 | ₩52,317 | +0.10% | 500 |
|---|
| 2026.03.10 | ₩52,411 | ₩52,424 | ₩52,286 | ₩52,286 | -0.24% | 1.2천 |
|---|
| 2026.03.09 | ₩51,984 | ₩52,332 | ₩51,957 | ₩52,332 | +0.67% | 1.2천 |
|---|
| 2026.03.06 | ₩52,184 | ₩52,184 | ₩52,118 | ₩52,118 | -0.13% | 200 |
|---|
| 2026.03.05 | ₩52,397 | ₩52,431 | ₩52,397 | ₩52,431 | +0.06% | 200 |
|---|
| 2026.03.04 | ₩52,517 | ₩52,549 | ₩52,517 | ₩52,549 | +0.06% | 700 |
|---|
| 2026.03.03 | ₩52,237 | ₩52,387 | ₩52,237 | ₩52,387 | +0.29% | 1.7천 |
|---|
| 2026.03.02 | ₩52,424 | ₩52,545 | ₩52,424 | ₩52,545 | +0.23% | 600 |
|---|
| 2026.02.27 | ₩52,477 | ₩52,544 | ₩52,477 | ₩52,537 | +0.11% | 400 |
|---|
| 2026.02.26 | ₩52,491 | ₩52,611 | ₩52,491 | ₩52,611 | +0.23% | 1.6천 |
|---|
| 2026.02.25 | ₩52,617 | ₩52,664 | ₩52,571 | ₩52,664 | +0.09% | 1.6천 |
|---|
| 2026.02.24 | ₩52,439 | ₩52,528 | ₩52,439 | ₩52,528 | +0.17% | 1.2천 |
|---|
| 2026.02.23 | ₩52,497 | ₩52,497 | ₩52,290 | ₩52,290 | -0.39% | 2만 |
|---|
| 2026.02.20 | ₩52,477 | ₩52,536 | ₩52,477 | ₩52,536 | +0.11% | 500 |
|---|
| 2026.02.19 | ₩52,357 | ₩52,424 | ₩52,357 | ₩52,417 | +0.11% | 1.7천 |
|---|
| 2026.02.18 | ₩52,524 | ₩52,524 | ₩52,397 | ₩52,481 | -0.08% | 1천 |
|---|
| 2026.02.17 | ₩52,290 | ₩52,424 | ₩52,290 | ₩52,377 | +0.17% | 1.4천 |
|---|
| 2026.02.13 | ₩52,397 | ₩52,464 | ₩52,290 | ₩52,336 | -0.12% | 3.9천 |
|---|
| 2026.02.12 | ₩52,250 | ₩52,264 | ₩52,250 | ₩52,250 | 0.00% | 1.6천 |
|---|
| 2026.02.11 | ₩52,491 | ₩52,584 | ₩52,491 | ₩52,504 | +0.03% | 6.6천 |
|---|
| 2026.02.10 | ₩52,557 | ₩52,611 | ₩52,504 | ₩52,537 | -0.04% | 2.3천 |
|---|
| 2026.02.09 | ₩52,531 | ₩52,591 | ₩52,491 | ₩52,573 | +0.08% | 2.8천 |
|---|
| 2026.02.06 | ₩52,411 | ₩52,507 | ₩52,411 | ₩52,507 | +0.18% | 3.1천 |
|---|
| 2026.02.05 | ₩52,184 | ₩52,184 | ₩52,172 | ₩52,172 | -0.02% | 2.3천 |
|---|
| 2026.02.04 | ₩52,411 | ₩52,464 | ₩52,277 | ₩52,370 | -0.08% | 4.9천 |
|---|
| 2026.02.03 | ₩52,344 | ₩52,451 | ₩52,304 | ₩52,431 | +0.17% | 8.1천 |
|---|
| 2026.02.02 | ₩52,437 | ₩52,557 | ₩52,424 | ₩52,531 | +0.18% | 5.6천 |
|---|
| 2026.01.30 | ₩52,417 | ₩52,504 | ₩52,330 | ₩52,437 | +0.04% | 7.1만 |
|---|
| 2026.01.29 | ₩52,397 | ₩52,451 | ₩52,357 | ₩52,437 | +0.08% | 8천 |
|---|
| 2026.01.28 | ₩52,464 | ₩52,511 | ₩52,451 | ₩52,511 | +0.09% | 4.9천 |
|---|
| 2026.01.27 | ₩52,277 | ₩52,517 | ₩52,277 | ₩52,511 | +0.45% | 5.7천 |
|---|
| 2026.01.26 | ₩52,437 | ₩52,464 | ₩52,437 | ₩52,464 | +0.05% | 5.7천 |
|---|
| 2026.01.23 | ₩52,397 | ₩52,413 | ₩52,384 | ₩52,413 | +0.03% | 4천 |
|---|
| 2026.01.22 | ₩52,464 | ₩52,464 | ₩52,397 | ₩52,397 | -0.13% | 700 |
|---|
| 2026.01.21 | ₩52,210 | ₩52,330 | ₩52,210 | ₩52,308 | +0.19% | 1.3만 |
|---|
| 2026.01.20 | ₩52,050 | ₩52,170 | ₩52,050 | ₩52,073 | +0.04% | 6.6천 |
|---|
| 2026.01.16 | ₩52,397 | ₩52,399 | ₩52,357 | ₩52,399 | +0.00% | 2.7만 |
|---|
| 2026.01.15 | ₩52,451 | ₩52,464 | ₩52,344 | ₩52,377 | -0.14% | 2천 |
|---|
| 2026.01.14 | ₩52,304 | ₩52,364 | ₩52,224 | ₩52,333 | +0.06% | 3.1천 |
|---|
| 2026.01.13 | ₩52,391 | ₩52,391 | ₩52,357 | ₩52,391 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩52,384 | ₩52,433 | ₩52,384 | ₩52,433 | +0.09% | 500 |
|---|
| 2026.01.09 | ₩52,210 | ₩52,464 | ₩52,210 | ₩52,417 | +0.40% | 1.4천 |
|---|
| 2026.01.08 | ₩52,290 | ₩52,322 | ₩52,290 | ₩52,322 | +0.06% | 1천 |
|---|
| 2026.01.07 | ₩52,304 | ₩52,344 | ₩52,285 | ₩52,285 | -0.04% | 5.4천 |
|---|
| 2026.01.06 | ₩52,250 | ₩52,337 | ₩52,250 | ₩52,337 | +0.17% | 1.2천 |
|---|
| 2026.01.05 | ₩52,250 | ₩52,264 | ₩52,237 | ₩52,254 | +0.01% | 2.3천 |
|---|
| 2026.01.02 | ₩52,144 | ₩52,176 | ₩52,130 | ₩52,176 | +0.06% | 4.4천 |
|---|
| 2025.12.31 | ₩52,144 | ₩52,194 | ₩52,144 | ₩52,153 | +0.02% | 1.2천 |
|---|
| 2025.12.30 | ₩52,210 | ₩52,222 | ₩52,170 | ₩52,222 | +0.02% | 1.5천 |
|---|
| 2025.12.29 | ₩52,185 | ₩52,226 | ₩52,185 | ₩52,226 | +0.08% | 300 |
|---|
| 2025.12.26 | ₩52,244 | ₩52,244 | ₩52,244 | ₩52,244 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩52,193 | ₩52,214 | ₩52,157 | ₩52,214 | +0.04% | 2.3천 |
|---|
| 2025.12.23 | ₩52,178 | ₩52,178 | ₩52,178 | ₩52,178 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩52,090 | ₩52,133 | ₩52,090 | ₩52,133 | +0.08% | 4.9천 |
|---|
| 2025.12.19 | ₩52,005 | ₩52,005 | ₩52,005 | ₩52,005 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩51,837 | ₩51,842 | ₩51,821 | ₩51,842 | +0.01% | 500 |
|---|
| 2025.12.17 | ₩51,723 | ₩51,763 | ₩51,683 | ₩51,683 | -0.08% | 500 |
|---|
| 2025.12.16 | ₩51,810 | ₩51,853 | ₩51,783 | ₩51,853 | +0.08% | 700 |
|---|
| 2025.12.15 | ₩51,850 | ₩51,850 | ₩51,850 | ₩51,850 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩51,818 | ₩51,853 | ₩51,818 | ₩51,853 | +0.07% | 500 |
|---|
| 2025.12.11 | ₩51,797 | ₩51,946 | ₩51,797 | ₩51,946 | +0.29% | 3.1천 |
|---|
| 2025.12.10 | ₩51,837 | ₩51,924 | ₩51,771 | ₩51,920 | +0.16% | 1.2천 |
|---|
| 2025.12.09 | ₩51,770 | ₩51,837 | ₩51,770 | ₩51,837 | +0.13% | 800 |
|---|
| 2025.12.08 | ₩51,783 | ₩51,823 | ₩51,778 | ₩51,778 | -0.01% | 2.3천 |
|---|
| 2025.12.05 | ₩51,843 | ₩51,843 | ₩51,843 | ₩51,843 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩51,737 | ₩51,823 | ₩51,737 | ₩51,798 | +0.12% | 300 |
|---|
| 2025.12.03 | ₩51,730 | ₩51,769 | ₩51,730 | ₩51,769 | +0.07% | 3.7천 |
|---|
| 2025.12.02 | ₩51,717 | ₩51,723 | ₩51,665 | ₩51,723 | +0.01% | 1.1천 |
|---|
| 2025.12.01 | ₩51,677 | ₩51,683 | ₩51,650 | ₩51,650 | -0.05% | 700 |
|---|
| 2025.11.28 | ₩51,707 | ₩51,707 | ₩51,707 | ₩51,707 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩51,530 | ₩51,646 | ₩51,530 | ₩51,623 | +0.18% | 700 |
|---|
| 2025.11.25 | ₩51,276 | ₩51,521 | ₩51,276 | ₩51,521 | +0.48% | 5.9천 |
|---|
| 2025.11.24 | ₩51,312 | ₩51,314 | ₩51,307 | ₩51,314 | +0.00% | 900 |
|---|
| 2025.11.21 | ₩50,796 | ₩51,092 | ₩50,796 | ₩51,015 | +0.43% | 1.6천 |
|---|
| 2025.11.20 | ₩50,849 | ₩50,849 | ₩50,817 | ₩50,817 | -0.06% | 400 |
|---|
| 2025.11.19 | ₩50,903 | ₩51,130 | ₩50,903 | ₩51,119 | +0.42% | 1.8천 |
|---|
| 2025.11.18 | ₩50,943 | ₩51,076 | ₩50,889 | ₩51,050 | +0.21% | 1.2천 |
|---|
| 2025.11.17 | ₩51,270 | ₩51,270 | ₩51,063 | ₩51,168 | -0.20% | 1.3천 |
|---|
| 2025.11.14 | ₩51,036 | ₩51,379 | ₩51,036 | ₩51,338 | +0.59% | 1.4천 |
|---|
| 2025.11.13 | ₩51,517 | ₩51,517 | ₩51,294 | ₩51,294 | -0.43% | 1.6천 |
|---|
| 2025.11.12 | ₩51,570 | ₩51,570 | ₩51,570 | ₩51,570 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩51,537 | ₩51,567 | ₩51,537 | ₩51,567 | +0.06% | 300 |
|---|
| 2025.11.10 | ₩51,487 | ₩51,550 | ₩51,436 | ₩51,550 | +0.12% | 1.2천 |
|---|
| 2025.11.07 | ₩51,146 | ₩51,250 | ₩51,146 | ₩51,250 | +0.20% | 1.3천 |
|---|
| 2025.11.06 | ₩51,396 | ₩51,396 | ₩51,291 | ₩51,291 | -0.21% | 200 |
|---|
| 2025.11.05 | ₩51,423 | ₩51,490 | ₩51,423 | ₩51,447 | +0.05% | 600 |
|---|
| 2025.11.04 | ₩51,403 | ₩51,403 | ₩51,358 | ₩51,358 | -0.09% | 300 |
|---|
| 2025.11.03 | ₩51,410 | ₩51,498 | ₩51,410 | ₩51,498 | +0.17% | 3.4천 |
|---|
| 2025.10.31 | ₩51,486 | ₩51,486 | ₩51,486 | ₩51,486 | 0.00% | 500 |
|---|
| 2025.10.30 | ₩51,503 | ₩51,623 | ₩51,454 | ₩51,454 | -0.10% | 300 |
|---|
| 2025.10.29 | ₩51,623 | ₩51,623 | ₩51,558 | ₩51,573 | -0.10% | 1.6천 |
|---|
| 2025.10.28 | ₩51,597 | ₩51,618 | ₩51,597 | ₩51,618 | +0.04% | 500 |
|---|
| 2025.10.27 | ₩51,663 | ₩51,677 | ₩51,557 | ₩51,677 | +0.03% | 1천 |
|---|
| 2025.10.24 | ₩51,530 | ₩51,530 | ₩51,490 | ₩51,503 | -0.05% | 3.1천 |
|---|
| 2025.10.23 | ₩51,356 | ₩51,423 | ₩51,356 | ₩51,390 | +0.06% | 500 |
|---|
| 2025.10.22 | ₩51,303 | ₩51,436 | ₩51,210 | ₩51,276 | -0.05% | 1.8천 |
|---|
| 2025.10.21 | ₩51,383 | ₩51,383 | ₩51,380 | ₩51,380 | -0.01% | 300 |
|---|
| 2025.10.20 | ₩51,290 | ₩51,378 | ₩51,290 | ₩51,358 | +0.13% | 1.5천 |
|---|
| 2025.10.17 | ₩50,956 | ₩51,116 | ₩50,956 | ₩51,116 | +0.31% | 1.4천 |
|---|
| 2025.10.16 | ₩50,920 | ₩50,941 | ₩50,920 | ₩50,941 | +0.04% | 600 |
|---|
| 2025.10.15 | ₩51,250 | ₩51,250 | ₩51,063 | ₩51,074 | -0.34% | 1.7천 |
|---|
| 2025.10.14 | ₩50,863 | ₩51,143 | ₩50,863 | ₩51,074 | +0.41% | 4.7천 |
|---|
| 2025.10.13 | ₩51,063 | ₩51,136 | ₩51,063 | ₩51,136 | +0.14% | 300 |
|---|
| 2025.10.10 | ₩51,236 | ₩51,236 | ₩50,832 | ₩50,832 | -0.79% | 500 |
|---|