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 | ₩56,056 | ₩56,149 | ₩56,056 | ₩56,149 | +0.17% | 2.3천 |
| 2026.10.08 | ₩55,975 | ₩56,016 | ₩55,935 | ₩55,935 | -0.07% | 1.2천 |
| 2026.10.07 | ₩55,962 | ₩56,029 | ₩55,949 | ₩56,029 | +0.12% | 800 |
| 2026.10.06 | ₩56,082 | ₩56,116 | ₩56,082 | ₩56,116 | +0.06% | 1.4천 |
| 2026.10.05 | ₩55,775 | ₩55,975 | ₩55,775 | ₩55,975 | +0.36% | 2.8천 |
| 2026.10.02 | ₩55,822 | ₩55,862 | ₩55,815 | ₩55,862 | +0.07% | 700 |
| 2026.10.01 | ₩55,561 | ₩55,740 | ₩55,561 | ₩55,740 | +0.32% | 900 |
| 2026.09.30 | ₩55,815 | ₩55,815 | ₩55,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,718 |
| -0.17% |
| 900 |
| 2026.09.29 | ₩55,668 | ₩55,728 | ₩55,655 | ₩55,715 | +0.08% | 600 |
|---|
| 2026.09.28 | ₩55,768 | ₩55,768 | ₩55,722 | ₩55,722 | -0.08% | 300 |
|---|
| 2026.09.25 | ₩55,708 | ₩55,881 | ₩55,708 | ₩55,849 | +0.25% | 800 |
|---|
| 2026.09.24 | ₩55,719 | ₩55,728 | ₩55,561 | ₩55,728 | +0.02% | 1.3천 |
|---|
| 2026.09.23 | ₩55,735 | ₩55,735 | ₩55,735 | ₩55,735 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩55,849 | ₩55,849 | ₩55,849 | ₩55,849 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩55,702 | ₩55,835 | ₩55,702 | ₩55,835 | +0.24% | 1.1천 |
|---|
| 2026.09.18 | ₩55,548 | ₩55,548 | ₩55,548 | ₩55,548 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩55,541 | ₩55,541 | ₩55,541 | ₩55,541 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩55,122 | ₩55,261 | ₩55,122 | ₩55,261 | +0.25% | 200 |
|---|
| 2026.09.15 | ₩55,368 | ₩55,368 | ₩55,368 | ₩55,368 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩55,527 | ₩55,527 | ₩55,501 | ₩55,501 | -0.05% | 500 |
|---|
| 2026.09.11 | ₩55,561 | ₩55,561 | ₩55,561 | ₩55,561 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩55,305 | ₩55,400 | ₩55,305 | ₩55,341 | +0.07% | 400 |
|---|
| 2026.09.09 | ₩55,495 | ₩55,495 | ₩55,495 | ₩55,495 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩55,600 | ₩55,600 | ₩55,600 | ₩55,600 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩55,735 | ₩55,735 | ₩55,728 | ₩55,728 | -0.01% | 300 |
|---|
| 2026.09.03 | ₩55,695 | ₩55,815 | ₩55,682 | ₩55,762 | +0.12% | 2.5만 |
|---|
| 2026.09.02 | ₩55,508 | ₩55,568 | ₩55,508 | ₩55,568 | +0.11% | 100 |
|---|
| 2026.09.01 | ₩55,401 | ₩55,401 | ₩55,401 | ₩55,401 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩55,456 | ₩55,568 | ₩55,456 | ₩55,568 | +0.20% | 400 |
|---|
| 2026.08.28 | ₩55,481 | ₩55,541 | ₩55,481 | ₩55,541 | +0.11% | 200 |
|---|
| 2026.08.27 | ₩55,281 | ₩55,581 | ₩55,281 | ₩55,581 | +0.54% | 1.1천 |
|---|
| 2026.08.26 | ₩55,434 | ₩55,434 | ₩55,434 | ₩55,434 | 0.00% | 600 |
|---|
| 2026.08.25 | ₩55,348 | ₩55,414 | ₩55,348 | ₩55,414 | +0.12% | 200 |
|---|
| 2026.08.24 | ₩55,628 | ₩55,628 | ₩55,368 | ₩55,368 | -0.47% | 600 |
|---|
| 2026.08.21 | ₩55,414 | ₩55,414 | ₩55,408 | ₩55,408 | -0.01% | 200 |
|---|
| 2026.08.20 | ₩55,329 | ₩55,329 | ₩55,329 | ₩55,329 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩55,401 | ₩55,449 | ₩55,401 | ₩55,449 | +0.09% | 2.4천 |
|---|
| 2026.08.18 | ₩55,308 | ₩55,441 | ₩55,308 | ₩55,388 | +0.14% | 6.9만 |
|---|
| 2026.08.17 | ₩55,481 | ₩55,488 | ₩55,481 | ₩55,488 | +0.01% | 400 |
|---|
| 2026.08.14 | ₩55,541 | ₩55,588 | ₩55,495 | ₩55,541 | 0.00% | 2.1천 |
|---|
| 2026.08.13 | ₩55,521 | ₩55,556 | ₩55,481 | ₩55,548 | +0.05% | 3.8천 |
|---|
| 2026.08.12 | ₩55,401 | ₩55,472 | ₩55,401 | ₩55,441 | +0.07% | 5.3천 |
|---|
| 2026.08.11 | ₩55,481 | ₩55,481 | ₩55,374 | ₩55,374 | -0.19% | 1.9천 |
|---|
| 2026.08.10 | ₩55,495 | ₩55,508 | ₩55,441 | ₩55,441 | -0.10% | 900 |
|---|
| 2026.08.07 | ₩55,401 | ₩55,441 | ₩55,401 | ₩55,421 | +0.04% | 2천 |
|---|
| 2026.08.06 | ₩55,328 | ₩55,328 | ₩55,328 | ₩55,328 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩55,722 | ₩55,722 | ₩55,308 | ₩55,348 | -0.67% | 7.9만 |
|---|
| 2026.08.04 | ₩55,321 | ₩55,481 | ₩55,214 | ₩55,354 | +0.06% | 7.3만 |
|---|
| 2026.08.03 | ₩54,840 | ₩55,120 | ₩54,828 | ₩55,067 | +0.41% | 1.3만 |
|---|
| 2026.07.31 | ₩54,733 | ₩54,813 | ₩54,733 | ₩54,813 | +0.15% | 600 |
|---|
| 2026.07.30 | ₩54,513 | ₩54,640 | ₩54,493 | ₩54,626 | +0.21% | 3.3천 |
|---|
| 2026.07.29 | ₩54,346 | ₩54,533 | ₩54,225 | ₩54,225 | -0.22% | 1.6천 |
|---|
| 2026.07.28 | ₩54,479 | ₩54,626 | ₩54,479 | ₩54,573 | +0.17% | 5.9천 |
|---|
| 2026.07.27 | ₩54,453 | ₩54,466 | ₩54,399 | ₩54,466 | +0.02% | 2.4천 |
|---|
| 2026.07.24 | ₩54,265 | ₩54,533 | ₩54,265 | ₩54,407 | +0.26% | 7.5천 |
|---|
| 2026.07.23 | ₩54,332 | ₩54,372 | ₩54,319 | ₩54,372 | +0.07% | 3.8천 |
|---|
| 2026.07.22 | ₩54,706 | ₩54,746 | ₩54,653 | ₩54,660 | -0.09% | 4.1천 |
|---|
| 2026.07.21 | ₩54,786 | ₩54,800 | ₩54,566 | ₩54,680 | -0.20% | 9.3천 |
|---|
| 2026.07.20 | ₩54,880 | ₩54,880 | ₩54,493 | ₩54,493 | -0.71% | 1.8만 |
|---|
| 2026.07.17 | ₩54,513 | ₩54,573 | ₩54,479 | ₩54,513 | 0.00% | 5.9천 |
|---|
| 2026.07.16 | ₩54,513 | ₩54,513 | ₩54,513 | ₩54,513 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩54,506 | ₩54,506 | ₩54,501 | ₩54,506 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩54,493 | ₩54,493 | ₩54,439 | ₩54,493 | 0.00% | 1.8천 |
|---|
| 2026.07.13 | ₩54,499 | ₩54,546 | ₩54,439 | ₩54,499 | 0.00% | 2.7천 |
|---|
| 2026.07.10 | ₩54,479 | ₩54,479 | ₩54,479 | ₩54,479 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩54,473 | ₩54,473 | ₩54,473 | ₩54,473 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩54,386 | ₩54,459 | ₩54,386 | ₩54,459 | +0.14% | 1.3천 |
|---|
| 2026.07.07 | ₩54,640 | ₩54,640 | ₩54,399 | ₩54,459 | -0.33% | 2천 |
|---|
| 2026.07.06 | ₩54,265 | ₩54,439 | ₩54,265 | ₩54,439 | +0.32% | 1.5천 |
|---|
| 2026.07.02 | ₩54,372 | ₩54,426 | ₩54,372 | ₩54,419 | +0.09% | 500 |
|---|
| 2026.07.01 | ₩54,332 | ₩54,412 | ₩54,332 | ₩54,406 | +0.14% | 1.3천 |
|---|
| 2026.06.30 | ₩54,346 | ₩54,392 | ₩54,332 | ₩54,392 | +0.09% | 2.6천 |
|---|
| 2026.06.29 | ₩54,306 | ₩54,366 | ₩54,306 | ₩54,366 | +0.11% | 600 |
|---|
| 2026.06.26 | ₩54,279 | ₩54,372 | ₩54,279 | ₩54,332 | +0.10% | 3.8만 |
|---|
| 2026.06.25 | ₩54,265 | ₩54,330 | ₩54,265 | ₩54,319 | +0.10% | 5.5천 |
|---|
| 2026.06.24 | ₩54,265 | ₩54,346 | ₩54,225 | ₩54,225 | -0.07% | 49만 |
|---|
| 2026.06.23 | ₩54,199 | ₩54,292 | ₩53,451 | ₩54,292 | +0.17% | 23.7만 |
|---|
| 2026.06.22 | ₩54,159 | ₩54,399 | ₩54,159 | ₩54,239 | +0.15% | 3.1천 |
|---|
| 2026.06.18 | ₩54,252 | ₩54,332 | ₩54,252 | ₩54,286 | +0.06% | 1.6천 |
|---|
| 2026.06.17 | ₩54,239 | ₩54,278 | ₩54,159 | ₩54,259 | +0.04% | 500 |
|---|
| 2026.06.16 | ₩54,239 | ₩54,299 | ₩54,225 | ₩54,299 | +0.11% | 3.1천 |
|---|
| 2026.06.15 | ₩54,372 | ₩54,372 | ₩54,225 | ₩54,279 | -0.17% | 2.3천 |
|---|
| 2026.06.12 | ₩54,179 | ₩54,225 | ₩54,145 | ₩54,205 | +0.05% | 5.6천 |
|---|
| 2026.06.11 | ₩54,052 | ₩54,185 | ₩54,052 | ₩54,185 | +0.25% | 2.5천 |
|---|
| 2026.06.10 | ₩54,105 | ₩54,145 | ₩54,078 | ₩54,078 | -0.05% | 1.6천 |
|---|
| 2026.06.09 | ₩54,132 | ₩54,132 | ₩54,078 | ₩54,112 | -0.04% | 600 |
|---|
| 2026.06.08 | ₩54,119 | ₩54,159 | ₩54,119 | ₩54,159 | +0.07% | 700 |
|---|
| 2026.06.05 | ₩54,265 | ₩54,265 | ₩54,052 | ₩54,092 | -0.32% | 2천 |
|---|
| 2026.06.04 | ₩54,119 | ₩54,192 | ₩54,119 | ₩54,192 | +0.14% | 300 |
|---|
| 2026.06.03 | ₩54,145 | ₩54,145 | ₩54,132 | ₩54,132 | -0.02% | 700 |
|---|
| 2026.06.02 | ₩54,192 | ₩54,265 | ₩54,145 | ₩54,192 | 0.00% | 2천 |
|---|
| 2026.06.01 | ₩54,119 | ₩54,225 | ₩54,119 | ₩54,165 | +0.09% | 1.3천 |
|---|
| 2026.05.29 | ₩54,105 | ₩54,199 | ₩54,105 | ₩54,172 | +0.12% | 700 |
|---|
| 2026.05.28 | ₩54,319 | ₩54,319 | ₩54,092 | ₩54,139 | -0.33% | 4.9천 |
|---|
| 2026.05.27 | ₩54,052 | ₩54,105 | ₩54,052 | ₩54,105 | +0.10% | 500 |
|---|
| 2026.05.26 | ₩54,038 | ₩54,098 | ₩54,038 | ₩54,098 | +0.11% | 1.8천 |
|---|
| 2026.05.22 | ₩54,052 | ₩54,092 | ₩53,998 | ₩54,058 | +0.01% | 3.8천 |
|---|
| 2026.05.21 | ₩53,998 | ₩53,998 | ₩53,998 | ₩53,998 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩53,931 | ₩53,978 | ₩53,918 | ₩53,978 | +0.09% | 900 |
|---|
| 2026.05.19 | ₩53,865 | ₩53,931 | ₩53,865 | ₩53,931 | +0.12% | 200 |
|---|
| 2026.05.18 | ₩53,891 | ₩53,985 | ₩53,878 | ₩53,878 | -0.02% | 3.7천 |
|---|
| 2026.05.15 | ₩53,918 | ₩53,985 | ₩53,865 | ₩53,925 | +0.01% | 2.8천 |
|---|
| 2026.05.14 | ₩53,885 | ₩53,931 | ₩53,878 | ₩53,925 | +0.07% | 3.4천 |
|---|
| 2026.05.13 | ₩53,891 | ₩53,905 | ₩53,838 | ₩53,905 | +0.02% | 3.2천 |
|---|
| 2026.05.12 | ₩53,811 | ₩53,905 | ₩53,786 | ₩53,858 | +0.09% | 1.5천 |
|---|
| 2026.05.11 | ₩53,825 | ₩53,945 | ₩53,825 | ₩53,878 | +0.10% | 1.5천 |
|---|
| 2026.05.08 | ₩53,878 | ₩53,878 | ₩53,878 | ₩53,878 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩53,638 | ₩53,905 | ₩53,638 | ₩53,811 | +0.32% | 1.5천 |
|---|
| 2026.05.06 | ₩53,731 | ₩53,785 | ₩53,731 | ₩53,785 | +0.10% | 4.5천 |
|---|
| 2026.05.05 | ₩53,684 | ₩53,704 | ₩53,664 | ₩53,684 | 0.00% | 6.3천 |
|---|
| 2026.05.04 | ₩53,678 | ₩53,698 | ₩53,624 | ₩53,644 | -0.06% | 2.3천 |
|---|
| 2026.05.01 | ₩53,744 | ₩53,744 | ₩53,651 | ₩53,698 | -0.09% | 3.2천 |
|---|
| 2026.04.30 | ₩53,571 | ₩53,704 | ₩53,571 | ₩53,671 | +0.19% | 3천 |
|---|
| 2026.04.29 | ₩53,504 | ₩53,537 | ₩53,477 | ₩53,537 | +0.06% | 1.9천 |
|---|
| 2026.04.28 | ₩53,464 | ₩53,557 | ₩53,464 | ₩53,537 | +0.14% | 6.6천 |
|---|
| 2026.04.27 | ₩53,571 | ₩53,598 | ₩53,557 | ₩53,557 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩53,491 | ₩53,564 | ₩53,491 | ₩53,531 | +0.07% | 1천 |
|---|
| 2026.04.23 | ₩53,410 | ₩53,464 | ₩53,384 | ₩53,429 | +0.04% | 3.2천 |
|---|
| 2026.04.22 | ₩53,410 | ₩53,464 | ₩53,410 | ₩53,464 | +0.10% | 600 |
|---|
| 2026.04.21 | ₩53,437 | ₩53,437 | ₩53,304 | ₩53,304 | -0.25% | 4.4천 |
|---|
| 2026.04.20 | ₩53,464 | ₩53,464 | ₩53,424 | ₩53,424 | -0.07% | 4.6천 |
|---|
| 2026.04.17 | ₩53,444 | ₩53,517 | ₩53,444 | ₩53,457 | +0.02% | 1.3천 |
|---|
| 2026.04.16 | ₩53,277 | ₩53,370 | ₩53,277 | ₩53,344 | +0.13% | 1.2천 |
|---|
| 2026.04.15 | ₩53,277 | ₩53,330 | ₩53,277 | ₩53,297 | +0.04% | 2천 |
|---|
| 2026.04.14 | ₩53,223 | ₩53,317 | ₩53,183 | ₩53,243 | +0.04% | 2.8천 |
|---|
| 2026.04.13 | ₩52,889 | ₩53,090 | ₩52,889 | ₩53,090 | +0.38% | 1.5천 |
|---|
| 2026.04.10 | ₩52,931 | ₩53,063 | ₩52,931 | ₩52,950 | +0.04% | 1.9천 |
|---|
| 2026.04.09 | ₩52,863 | ₩52,923 | ₩52,863 | ₩52,923 | +0.11% | 1.5천 |
|---|
| 2026.04.08 | ₩52,769 | ₩52,796 | ₩52,689 | ₩52,771 | +0.00% | 9.2천 |
|---|
| 2026.04.07 | ₩52,175 | ₩52,280 | ₩52,075 | ₩52,280 | +0.20% | 1.5천 |
|---|
| 2026.04.06 | ₩52,209 | ₩52,302 | ₩52,209 | ₩52,292 | +0.16% | 1.4천 |
|---|
| 2026.04.02 | ₩52,101 | ₩52,184 | ₩52,048 | ₩52,184 | +0.16% | 800 |
|---|
| 2026.04.01 | ₩52,159 | ₩52,201 | ₩52,088 | ₩52,088 | -0.14% | 1.3천 |
|---|
| 2026.03.31 | ₩51,595 | ₩51,957 | ₩51,567 | ₩51,957 | +0.70% | 1.5천 |
|---|
| 2026.03.30 | ₩51,427 | ₩51,427 | ₩51,193 | ₩51,276 | -0.29% | 1.9천 |
|---|
| 2026.03.27 | ₩51,554 | ₩51,554 | ₩51,273 | ₩51,324 | -0.45% | 3.8천 |
|---|
| 2026.03.26 | ₩51,994 | ₩51,994 | ₩51,704 | ₩51,704 | -0.56% | 6.1천 |
|---|
| 2026.03.25 | ₩52,168 | ₩52,195 | ₩52,068 | ₩52,141 | -0.05% | 58.9만 |
|---|
| 2026.03.24 | ₩51,968 | ₩52,101 | ₩51,888 | ₩51,941 | -0.05% | 23.2만 |
|---|
| 2026.03.23 | ₩52,155 | ₩52,155 | ₩51,928 | ₩51,981 | -0.33% | 9.2천 |
|---|
| 2026.03.20 | ₩51,809 | ₩51,968 | ₩51,687 | ₩51,687 | -0.23% | 8.7만 |
|---|
| 2026.03.19 | ₩52,076 | ₩52,076 | ₩52,076 | ₩52,076 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩52,155 | ₩52,168 | ₩52,099 | ₩52,099 | -0.11% | 500 |
|---|
| 2026.03.17 | ₩52,330 | ₩52,395 | ₩52,328 | ₩52,355 | +0.05% | 700 |
|---|
| 2026.03.16 | ₩52,308 | ₩52,308 | ₩52,168 | ₩52,259 | -0.09% | 3.4천 |
|---|
| 2026.03.13 | ₩51,981 | ₩51,994 | ₩51,981 | ₩51,981 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩52,282 | ₩52,282 | ₩52,091 | ₩52,091 | -0.37% | 1.7천 |
|---|
| 2026.03.11 | ₩52,328 | ₩52,382 | ₩52,248 | ₩52,382 | +0.10% | 500 |
|---|
| 2026.03.10 | ₩52,475 | ₩52,489 | ₩52,351 | ₩52,351 | -0.24% | 1.2천 |
|---|
| 2026.03.09 | ₩52,048 | ₩52,397 | ₩52,021 | ₩52,397 | +0.67% | 1.2천 |
|---|
| 2026.03.06 | ₩52,248 | ₩52,248 | ₩52,183 | ₩52,183 | -0.13% | 200 |
|---|
| 2026.03.05 | ₩52,462 | ₩52,495 | ₩52,462 | ₩52,495 | +0.06% | 200 |
|---|
| 2026.03.04 | ₩52,582 | ₩52,614 | ₩52,582 | ₩52,614 | +0.06% | 700 |
|---|
| 2026.03.03 | ₩52,302 | ₩52,451 | ₩52,302 | ₩52,451 | +0.29% | 1.7천 |
|---|
| 2026.03.02 | ₩52,489 | ₩52,610 | ₩52,489 | ₩52,610 | +0.23% | 600 |
|---|
| 2026.02.27 | ₩52,542 | ₩52,609 | ₩52,542 | ₩52,602 | +0.11% | 400 |
|---|
| 2026.02.26 | ₩52,555 | ₩52,676 | ₩52,555 | ₩52,676 | +0.23% | 1.6천 |
|---|
| 2026.02.25 | ₩52,682 | ₩52,729 | ₩52,636 | ₩52,729 | +0.09% | 1.6천 |
|---|
| 2026.02.24 | ₩52,503 | ₩52,593 | ₩52,503 | ₩52,593 | +0.17% | 1.2천 |
|---|
| 2026.02.23 | ₩52,562 | ₩52,562 | ₩52,355 | ₩52,355 | -0.39% | 2만 |
|---|
| 2026.02.20 | ₩52,542 | ₩52,601 | ₩52,542 | ₩52,601 | +0.11% | 500 |
|---|
| 2026.02.19 | ₩52,422 | ₩52,489 | ₩52,422 | ₩52,482 | +0.11% | 1.7천 |
|---|
| 2026.02.18 | ₩52,589 | ₩52,589 | ₩52,462 | ₩52,546 | -0.08% | 1천 |
|---|
| 2026.02.17 | ₩52,355 | ₩52,489 | ₩52,355 | ₩52,442 | +0.17% | 1.4천 |
|---|
| 2026.02.13 | ₩52,462 | ₩52,529 | ₩52,355 | ₩52,401 | -0.12% | 3.9천 |
|---|
| 2026.02.12 | ₩52,315 | ₩52,328 | ₩52,315 | ₩52,315 | 0.00% | 1.6천 |
|---|
| 2026.02.11 | ₩52,555 | ₩52,649 | ₩52,555 | ₩52,569 | +0.03% | 6.6천 |
|---|
| 2026.02.10 | ₩52,622 | ₩52,676 | ₩52,569 | ₩52,602 | -0.04% | 2.3천 |
|---|
| 2026.02.09 | ₩52,596 | ₩52,656 | ₩52,555 | ₩52,638 | +0.08% | 2.8천 |
|---|
| 2026.02.06 | ₩52,475 | ₩52,572 | ₩52,475 | ₩52,572 | +0.18% | 3.1천 |
|---|
| 2026.02.05 | ₩52,248 | ₩52,248 | ₩52,236 | ₩52,236 | -0.02% | 2.3천 |
|---|
| 2026.02.04 | ₩52,475 | ₩52,529 | ₩52,342 | ₩52,435 | -0.08% | 4.9천 |
|---|
| 2026.02.03 | ₩52,409 | ₩52,515 | ₩52,368 | ₩52,495 | +0.17% | 8.1천 |
|---|
| 2026.02.02 | ₩52,502 | ₩52,622 | ₩52,489 | ₩52,596 | +0.18% | 5.6천 |
|---|
| 2026.01.30 | ₩52,482 | ₩52,569 | ₩52,395 | ₩52,502 | +0.04% | 7.1만 |
|---|
| 2026.01.29 | ₩52,462 | ₩52,515 | ₩52,422 | ₩52,502 | +0.08% | 8천 |
|---|
| 2026.01.28 | ₩52,529 | ₩52,576 | ₩52,515 | ₩52,576 | +0.09% | 4.9천 |
|---|
| 2026.01.27 | ₩52,342 | ₩52,582 | ₩52,342 | ₩52,576 | +0.45% | 5.7천 |
|---|
| 2026.01.26 | ₩52,502 | ₩52,529 | ₩52,502 | ₩52,529 | +0.05% | 5.7천 |
|---|
| 2026.01.23 | ₩52,462 | ₩52,478 | ₩52,449 | ₩52,478 | +0.03% | 4천 |
|---|
| 2026.01.22 | ₩52,529 | ₩52,529 | ₩52,462 | ₩52,462 | -0.13% | 700 |
|---|
| 2026.01.21 | ₩52,275 | ₩52,395 | ₩52,275 | ₩52,372 | +0.19% | 1.3만 |
|---|
| 2026.01.20 | ₩52,115 | ₩52,235 | ₩52,115 | ₩52,137 | +0.04% | 6.6천 |
|---|
| 2026.01.16 | ₩52,462 | ₩52,463 | ₩52,422 | ₩52,463 | +0.00% | 2.7만 |
|---|
| 2026.01.15 | ₩52,515 | ₩52,529 | ₩52,409 | ₩52,442 | -0.14% | 2천 |
|---|
| 2026.01.14 | ₩52,368 | ₩52,429 | ₩52,288 | ₩52,398 | +0.06% | 3.1천 |
|---|
| 2026.01.13 | ₩52,455 | ₩52,455 | ₩52,422 | ₩52,455 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩52,449 | ₩52,498 | ₩52,449 | ₩52,498 | +0.09% | 500 |
|---|
| 2026.01.09 | ₩52,275 | ₩52,529 | ₩52,275 | ₩52,482 | +0.40% | 1.4천 |
|---|
| 2026.01.08 | ₩52,355 | ₩52,387 | ₩52,355 | ₩52,387 | +0.06% | 1천 |
|---|
| 2026.01.07 | ₩52,368 | ₩52,409 | ₩52,350 | ₩52,350 | -0.04% | 5.4천 |
|---|
| 2026.01.06 | ₩52,315 | ₩52,402 | ₩52,315 | ₩52,402 | +0.17% | 1.2천 |
|---|
| 2026.01.05 | ₩52,315 | ₩52,328 | ₩52,302 | ₩52,319 | +0.01% | 2.3천 |
|---|
| 2026.01.02 | ₩52,208 | ₩52,240 | ₩52,195 | ₩52,240 | +0.06% | 4.4천 |
|---|
| 2025.12.31 | ₩52,208 | ₩52,259 | ₩52,208 | ₩52,217 | +0.02% | 1.2천 |
|---|
| 2025.12.30 | ₩52,275 | ₩52,287 | ₩52,235 | ₩52,287 | +0.02% | 1.5천 |
|---|
| 2025.12.29 | ₩52,250 | ₩52,291 | ₩52,250 | ₩52,291 | +0.08% | 300 |
|---|
| 2025.12.26 | ₩52,308 | ₩52,308 | ₩52,308 | ₩52,308 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩52,258 | ₩52,279 | ₩52,222 | ₩52,279 | +0.04% | 2.3천 |
|---|
| 2025.12.23 | ₩52,243 | ₩52,243 | ₩52,243 | ₩52,243 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩52,155 | ₩52,197 | ₩52,155 | ₩52,197 | +0.08% | 4.9천 |
|---|
| 2025.12.19 | ₩52,069 | ₩52,069 | ₩52,069 | ₩52,069 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩51,901 | ₩51,906 | ₩51,885 | ₩51,906 | +0.01% | 500 |
|---|
| 2025.12.17 | ₩51,787 | ₩51,827 | ₩51,747 | ₩51,747 | -0.08% | 500 |
|---|
| 2025.12.16 | ₩51,874 | ₩51,917 | ₩51,847 | ₩51,917 | +0.08% | 700 |
|---|
| 2025.12.15 | ₩51,914 | ₩51,914 | ₩51,914 | ₩51,914 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩51,882 | ₩51,917 | ₩51,882 | ₩51,917 | +0.07% | 500 |
|---|
| 2025.12.11 | ₩51,861 | ₩52,010 | ₩51,861 | ₩52,010 | +0.29% | 3.1천 |
|---|
| 2025.12.10 | ₩51,901 | ₩51,988 | ₩51,835 | ₩51,984 | +0.16% | 1.2천 |
|---|
| 2025.12.09 | ₩51,834 | ₩51,901 | ₩51,834 | ₩51,901 | +0.13% | 800 |
|---|
| 2025.12.08 | ₩51,847 | ₩51,888 | ₩51,842 | ₩51,842 | -0.01% | 2.3천 |
|---|
| 2025.12.05 | ₩51,908 | ₩51,908 | ₩51,908 | ₩51,908 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩51,801 | ₩51,888 | ₩51,801 | ₩51,862 | +0.12% | 300 |
|---|
| 2025.12.03 | ₩51,794 | ₩51,833 | ₩51,794 | ₩51,833 | +0.07% | 3.7천 |
|---|
| 2025.12.02 | ₩51,781 | ₩51,787 | ₩51,729 | ₩51,787 | +0.01% | 1.1천 |
|---|
| 2025.12.01 | ₩51,741 | ₩51,747 | ₩51,714 | ₩51,714 | -0.05% | 700 |
|---|
| 2025.11.28 | ₩51,771 | ₩51,771 | ₩51,771 | ₩51,771 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩51,594 | ₩51,710 | ₩51,594 | ₩51,687 | +0.18% | 700 |
|---|
| 2025.11.25 | ₩51,340 | ₩51,584 | ₩51,340 | ₩51,584 | +0.48% | 5.9천 |
|---|
| 2025.11.24 | ₩51,376 | ₩51,377 | ₩51,371 | ₩51,377 | +0.00% | 900 |
|---|
| 2025.11.21 | ₩50,859 | ₩51,155 | ₩50,859 | ₩51,078 | +0.43% | 1.6천 |
|---|
| 2025.11.20 | ₩50,912 | ₩50,912 | ₩50,880 | ₩50,880 | -0.06% | 400 |
|---|
| 2025.11.19 | ₩50,966 | ₩51,193 | ₩50,966 | ₩51,182 | +0.42% | 1.8천 |
|---|
| 2025.11.18 | ₩51,006 | ₩51,139 | ₩50,952 | ₩51,113 | +0.21% | 1.2천 |
|---|
| 2025.11.17 | ₩51,333 | ₩51,333 | ₩51,126 | ₩51,232 | -0.20% | 1.3천 |
|---|
| 2025.11.14 | ₩51,099 | ₩51,443 | ₩51,099 | ₩51,401 | +0.59% | 1.4천 |
|---|
| 2025.11.13 | ₩51,580 | ₩51,580 | ₩51,357 | ₩51,357 | -0.43% | 1.6천 |
|---|
| 2025.11.12 | ₩51,634 | ₩51,634 | ₩51,634 | ₩51,634 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩51,600 | ₩51,631 | ₩51,600 | ₩51,631 | +0.06% | 300 |
|---|
| 2025.11.10 | ₩51,551 | ₩51,614 | ₩51,500 | ₩51,614 | +0.12% | 1.2천 |
|---|
| 2025.11.07 | ₩51,209 | ₩51,313 | ₩51,209 | ₩51,313 | +0.20% | 1.3천 |
|---|
| 2025.11.06 | ₩51,460 | ₩51,460 | ₩51,354 | ₩51,354 | -0.21% | 200 |
|---|
| 2025.11.05 | ₩51,487 | ₩51,554 | ₩51,487 | ₩51,511 | +0.05% | 600 |
|---|
| 2025.11.04 | ₩51,467 | ₩51,467 | ₩51,421 | ₩51,421 | -0.09% | 300 |
|---|
| 2025.11.03 | ₩51,473 | ₩51,562 | ₩51,473 | ₩51,562 | +0.17% | 3.4천 |
|---|
| 2025.10.31 | ₩51,550 | ₩51,550 | ₩51,550 | ₩51,550 | 0.00% | 500 |
|---|
| 2025.10.30 | ₩51,567 | ₩51,687 | ₩51,517 | ₩51,517 | -0.10% | 300 |
|---|
| 2025.10.29 | ₩51,687 | ₩51,687 | ₩51,622 | ₩51,636 | -0.10% | 1.6천 |
|---|
| 2025.10.28 | ₩51,660 | ₩51,682 | ₩51,660 | ₩51,682 | +0.04% | 500 |
|---|
| 2025.10.27 | ₩51,727 | ₩51,741 | ₩51,620 | ₩51,741 | +0.03% | 1천 |
|---|
| 2025.10.24 | ₩51,594 | ₩51,594 | ₩51,554 | ₩51,567 | -0.05% | 3.1천 |
|---|
| 2025.10.23 | ₩51,420 | ₩51,487 | ₩51,420 | ₩51,453 | +0.06% | 500 |
|---|
| 2025.10.22 | ₩51,367 | ₩51,500 | ₩51,273 | ₩51,340 | -0.05% | 1.8천 |
|---|
| 2025.10.21 | ₩51,447 | ₩51,447 | ₩51,444 | ₩51,444 | -0.01% | 300 |
|---|
| 2025.10.20 | ₩51,353 | ₩51,441 | ₩51,353 | ₩51,421 | +0.13% | 1.5천 |
|---|
| 2025.10.17 | ₩51,019 | ₩51,179 | ₩51,019 | ₩51,179 | +0.31% | 1.4천 |
|---|
| 2025.10.16 | ₩50,983 | ₩51,004 | ₩50,983 | ₩51,004 | +0.04% | 600 |
|---|
| 2025.10.15 | ₩51,313 | ₩51,313 | ₩51,126 | ₩51,137 | -0.34% | 1.7천 |
|---|
| 2025.10.14 | ₩50,926 | ₩51,206 | ₩50,926 | ₩51,137 | +0.41% | 4.7천 |
|---|
| 2025.10.13 | ₩51,126 | ₩51,200 | ₩51,126 | ₩51,200 | +0.14% | 300 |
|---|
| 2025.10.10 | ₩51,300 | ₩51,300 | ₩50,895 | ₩50,895 | -0.79% | 500 |
|---|