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 | ₩56,070 | ₩56,164 | ₩56,070 | ₩56,164 | +0.17% | 2.3천 |
| 2026.10.08 | ₩55,990 | ₩56,030 | ₩55,950 | ₩55,950 | -0.07% | 1.2천 |
| 2026.10.07 | ₩55,977 | ₩56,044 | ₩55,963 | ₩56,044 | +0.12% | 800 |
| 2026.10.06 | ₩56,097 | ₩56,130 | ₩56,097 | ₩56,130 | +0.06% | 1.4천 |
| 2026.10.05 | ₩55,790 | ₩55,990 | ₩55,790 | ₩55,990 | +0.36% | 2.8천 |
| 2026.10.02 | ₩55,836 | ₩55,877 | ₩55,830 | ₩55,877 | +0.07% | 700 |
| 2026.10.01 | ₩55,576 | ₩55,755 | ₩55,576 | ₩55,755 | +0.32% | 900 |
| 2026.09.30 | ₩55,830 | ₩55,830 | ₩55,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,732 |
| -0.17% |
| 900 |
| 2026.09.29 | ₩55,683 | ₩55,743 | ₩55,669 | ₩55,730 | +0.08% | 600 |
|---|
| 2026.09.28 | ₩55,783 | ₩55,783 | ₩55,736 | ₩55,736 | -0.08% | 300 |
|---|
| 2026.09.25 | ₩55,723 | ₩55,895 | ₩55,723 | ₩55,863 | +0.25% | 800 |
|---|
| 2026.09.24 | ₩55,734 | ₩55,743 | ₩55,576 | ₩55,743 | +0.02% | 1.3천 |
|---|
| 2026.09.23 | ₩55,750 | ₩55,750 | ₩55,750 | ₩55,750 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩55,863 | ₩55,863 | ₩55,863 | ₩55,863 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩55,716 | ₩55,850 | ₩55,716 | ₩55,850 | +0.24% | 1.1천 |
|---|
| 2026.09.18 | ₩55,563 | ₩55,563 | ₩55,563 | ₩55,563 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩55,556 | ₩55,556 | ₩55,556 | ₩55,556 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩55,136 | ₩55,275 | ₩55,136 | ₩55,275 | +0.25% | 200 |
|---|
| 2026.09.15 | ₩55,382 | ₩55,382 | ₩55,382 | ₩55,382 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩55,541 | ₩55,541 | ₩55,516 | ₩55,516 | -0.05% | 500 |
|---|
| 2026.09.11 | ₩55,576 | ₩55,576 | ₩55,576 | ₩55,576 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩55,319 | ₩55,414 | ₩55,319 | ₩55,355 | +0.07% | 400 |
|---|
| 2026.09.09 | ₩55,509 | ₩55,509 | ₩55,509 | ₩55,509 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩55,615 | ₩55,615 | ₩55,615 | ₩55,615 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩55,750 | ₩55,750 | ₩55,743 | ₩55,743 | -0.01% | 300 |
|---|
| 2026.09.03 | ₩55,710 | ₩55,830 | ₩55,696 | ₩55,776 | +0.12% | 2.5만 |
|---|
| 2026.09.02 | ₩55,522 | ₩55,583 | ₩55,522 | ₩55,583 | +0.11% | 100 |
|---|
| 2026.09.01 | ₩55,416 | ₩55,416 | ₩55,416 | ₩55,416 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩55,470 | ₩55,583 | ₩55,470 | ₩55,583 | +0.20% | 400 |
|---|
| 2026.08.28 | ₩55,496 | ₩55,556 | ₩55,496 | ₩55,556 | +0.11% | 200 |
|---|
| 2026.08.27 | ₩55,295 | ₩55,596 | ₩55,295 | ₩55,596 | +0.54% | 1.1천 |
|---|
| 2026.08.26 | ₩55,449 | ₩55,449 | ₩55,449 | ₩55,449 | 0.00% | 600 |
|---|
| 2026.08.25 | ₩55,362 | ₩55,429 | ₩55,362 | ₩55,429 | +0.12% | 200 |
|---|
| 2026.08.24 | ₩55,643 | ₩55,643 | ₩55,382 | ₩55,382 | -0.47% | 600 |
|---|
| 2026.08.21 | ₩55,429 | ₩55,429 | ₩55,422 | ₩55,422 | -0.01% | 200 |
|---|
| 2026.08.20 | ₩55,343 | ₩55,343 | ₩55,343 | ₩55,343 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩55,416 | ₩55,464 | ₩55,416 | ₩55,464 | +0.09% | 2.4천 |
|---|
| 2026.08.18 | ₩55,322 | ₩55,456 | ₩55,322 | ₩55,402 | +0.14% | 6.9만 |
|---|
| 2026.08.17 | ₩55,496 | ₩55,502 | ₩55,496 | ₩55,502 | +0.01% | 400 |
|---|
| 2026.08.14 | ₩55,556 | ₩55,603 | ₩55,509 | ₩55,556 | 0.00% | 2.1천 |
|---|
| 2026.08.13 | ₩55,536 | ₩55,571 | ₩55,496 | ₩55,563 | +0.05% | 3.8천 |
|---|
| 2026.08.12 | ₩55,416 | ₩55,486 | ₩55,416 | ₩55,456 | +0.07% | 5.3천 |
|---|
| 2026.08.11 | ₩55,496 | ₩55,496 | ₩55,389 | ₩55,389 | -0.19% | 1.9천 |
|---|
| 2026.08.10 | ₩55,509 | ₩55,522 | ₩55,456 | ₩55,456 | -0.10% | 900 |
|---|
| 2026.08.07 | ₩55,416 | ₩55,456 | ₩55,416 | ₩55,436 | +0.04% | 2천 |
|---|
| 2026.08.06 | ₩55,342 | ₩55,342 | ₩55,342 | ₩55,342 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩55,736 | ₩55,736 | ₩55,322 | ₩55,362 | -0.67% | 7.9만 |
|---|
| 2026.08.04 | ₩55,335 | ₩55,496 | ₩55,228 | ₩55,369 | +0.06% | 7.3만 |
|---|
| 2026.08.03 | ₩54,854 | ₩55,135 | ₩54,842 | ₩55,081 | +0.41% | 1.3만 |
|---|
| 2026.07.31 | ₩54,747 | ₩54,828 | ₩54,747 | ₩54,828 | +0.15% | 600 |
|---|
| 2026.07.30 | ₩54,527 | ₩54,654 | ₩54,507 | ₩54,640 | +0.21% | 3.3천 |
|---|
| 2026.07.29 | ₩54,360 | ₩54,547 | ₩54,240 | ₩54,240 | -0.22% | 1.6천 |
|---|
| 2026.07.28 | ₩54,493 | ₩54,640 | ₩54,493 | ₩54,587 | +0.17% | 5.9천 |
|---|
| 2026.07.27 | ₩54,467 | ₩54,480 | ₩54,413 | ₩54,480 | +0.02% | 2.4천 |
|---|
| 2026.07.24 | ₩54,280 | ₩54,547 | ₩54,280 | ₩54,421 | +0.26% | 7.5천 |
|---|
| 2026.07.23 | ₩54,347 | ₩54,387 | ₩54,333 | ₩54,387 | +0.07% | 3.8천 |
|---|
| 2026.07.22 | ₩54,721 | ₩54,761 | ₩54,667 | ₩54,674 | -0.09% | 4.1천 |
|---|
| 2026.07.21 | ₩54,801 | ₩54,814 | ₩54,580 | ₩54,694 | -0.20% | 9.3천 |
|---|
| 2026.07.20 | ₩54,894 | ₩54,894 | ₩54,507 | ₩54,507 | -0.71% | 1.8만 |
|---|
| 2026.07.17 | ₩54,527 | ₩54,587 | ₩54,493 | ₩54,527 | 0.00% | 5.9천 |
|---|
| 2026.07.16 | ₩54,527 | ₩54,527 | ₩54,527 | ₩54,527 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩54,520 | ₩54,520 | ₩54,515 | ₩54,520 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩54,507 | ₩54,507 | ₩54,453 | ₩54,507 | 0.00% | 1.8천 |
|---|
| 2026.07.13 | ₩54,514 | ₩54,560 | ₩54,453 | ₩54,514 | 0.00% | 2.7천 |
|---|
| 2026.07.10 | ₩54,493 | ₩54,493 | ₩54,493 | ₩54,493 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩54,487 | ₩54,487 | ₩54,487 | ₩54,487 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩54,400 | ₩54,473 | ₩54,400 | ₩54,473 | +0.14% | 1.3천 |
|---|
| 2026.07.07 | ₩54,654 | ₩54,654 | ₩54,413 | ₩54,473 | -0.33% | 2천 |
|---|
| 2026.07.06 | ₩54,280 | ₩54,453 | ₩54,280 | ₩54,453 | +0.32% | 1.5천 |
|---|
| 2026.07.02 | ₩54,387 | ₩54,440 | ₩54,387 | ₩54,433 | +0.09% | 500 |
|---|
| 2026.07.01 | ₩54,347 | ₩54,427 | ₩54,347 | ₩54,420 | +0.14% | 1.3천 |
|---|
| 2026.06.30 | ₩54,360 | ₩54,407 | ₩54,347 | ₩54,407 | +0.09% | 2.6천 |
|---|
| 2026.06.29 | ₩54,320 | ₩54,380 | ₩54,320 | ₩54,380 | +0.11% | 600 |
|---|
| 2026.06.26 | ₩54,293 | ₩54,387 | ₩54,293 | ₩54,347 | +0.10% | 3.8만 |
|---|
| 2026.06.25 | ₩54,280 | ₩54,344 | ₩54,280 | ₩54,333 | +0.10% | 5.5천 |
|---|
| 2026.06.24 | ₩54,280 | ₩54,360 | ₩54,240 | ₩54,240 | -0.07% | 49만 |
|---|
| 2026.06.23 | ₩54,213 | ₩54,306 | ₩53,465 | ₩54,306 | +0.17% | 23.7만 |
|---|
| 2026.06.22 | ₩54,173 | ₩54,413 | ₩54,173 | ₩54,253 | +0.15% | 3.1천 |
|---|
| 2026.06.18 | ₩54,266 | ₩54,347 | ₩54,266 | ₩54,300 | +0.06% | 1.6천 |
|---|
| 2026.06.17 | ₩54,253 | ₩54,292 | ₩54,173 | ₩54,273 | +0.04% | 500 |
|---|
| 2026.06.16 | ₩54,253 | ₩54,313 | ₩54,240 | ₩54,313 | +0.11% | 3.1천 |
|---|
| 2026.06.15 | ₩54,387 | ₩54,387 | ₩54,240 | ₩54,293 | -0.17% | 2.3천 |
|---|
| 2026.06.12 | ₩54,193 | ₩54,240 | ₩54,159 | ₩54,220 | +0.05% | 5.6천 |
|---|
| 2026.06.11 | ₩54,066 | ₩54,200 | ₩54,066 | ₩54,200 | +0.25% | 2.5천 |
|---|
| 2026.06.10 | ₩54,119 | ₩54,159 | ₩54,093 | ₩54,093 | -0.05% | 1.6천 |
|---|
| 2026.06.09 | ₩54,146 | ₩54,146 | ₩54,093 | ₩54,126 | -0.04% | 600 |
|---|
| 2026.06.08 | ₩54,133 | ₩54,173 | ₩54,133 | ₩54,173 | +0.07% | 700 |
|---|
| 2026.06.05 | ₩54,280 | ₩54,280 | ₩54,066 | ₩54,106 | -0.32% | 2천 |
|---|
| 2026.06.04 | ₩54,133 | ₩54,206 | ₩54,133 | ₩54,206 | +0.14% | 300 |
|---|
| 2026.06.03 | ₩54,159 | ₩54,159 | ₩54,146 | ₩54,146 | -0.02% | 700 |
|---|
| 2026.06.02 | ₩54,206 | ₩54,280 | ₩54,159 | ₩54,206 | 0.00% | 2천 |
|---|
| 2026.06.01 | ₩54,133 | ₩54,240 | ₩54,133 | ₩54,179 | +0.09% | 1.3천 |
|---|
| 2026.05.29 | ₩54,119 | ₩54,213 | ₩54,119 | ₩54,186 | +0.12% | 700 |
|---|
| 2026.05.28 | ₩54,333 | ₩54,333 | ₩54,106 | ₩54,153 | -0.33% | 4.9천 |
|---|
| 2026.05.27 | ₩54,066 | ₩54,119 | ₩54,066 | ₩54,119 | +0.10% | 500 |
|---|
| 2026.05.26 | ₩54,053 | ₩54,113 | ₩54,053 | ₩54,113 | +0.11% | 1.8천 |
|---|
| 2026.05.22 | ₩54,066 | ₩54,106 | ₩54,012 | ₩54,073 | +0.01% | 3.8천 |
|---|
| 2026.05.21 | ₩54,012 | ₩54,012 | ₩54,012 | ₩54,012 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩53,946 | ₩53,992 | ₩53,932 | ₩53,992 | +0.09% | 900 |
|---|
| 2026.05.19 | ₩53,879 | ₩53,946 | ₩53,879 | ₩53,946 | +0.12% | 200 |
|---|
| 2026.05.18 | ₩53,906 | ₩53,999 | ₩53,892 | ₩53,892 | -0.02% | 3.7천 |
|---|
| 2026.05.15 | ₩53,932 | ₩53,999 | ₩53,879 | ₩53,939 | +0.01% | 2.8천 |
|---|
| 2026.05.14 | ₩53,899 | ₩53,946 | ₩53,892 | ₩53,939 | +0.07% | 3.4천 |
|---|
| 2026.05.13 | ₩53,906 | ₩53,919 | ₩53,852 | ₩53,919 | +0.02% | 3.2천 |
|---|
| 2026.05.12 | ₩53,825 | ₩53,919 | ₩53,800 | ₩53,872 | +0.09% | 1.5천 |
|---|
| 2026.05.11 | ₩53,839 | ₩53,959 | ₩53,839 | ₩53,892 | +0.10% | 1.5천 |
|---|
| 2026.05.08 | ₩53,892 | ₩53,892 | ₩53,892 | ₩53,892 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩53,652 | ₩53,919 | ₩53,652 | ₩53,825 | +0.32% | 1.5천 |
|---|
| 2026.05.06 | ₩53,745 | ₩53,799 | ₩53,745 | ₩53,799 | +0.10% | 4.5천 |
|---|
| 2026.05.05 | ₩53,698 | ₩53,718 | ₩53,678 | ₩53,698 | 0.00% | 6.3천 |
|---|
| 2026.05.04 | ₩53,692 | ₩53,712 | ₩53,638 | ₩53,658 | -0.06% | 2.3천 |
|---|
| 2026.05.01 | ₩53,759 | ₩53,759 | ₩53,665 | ₩53,712 | -0.09% | 3.2천 |
|---|
| 2026.04.30 | ₩53,585 | ₩53,718 | ₩53,585 | ₩53,685 | +0.19% | 3천 |
|---|
| 2026.04.29 | ₩53,518 | ₩53,551 | ₩53,491 | ₩53,551 | +0.06% | 1.9천 |
|---|
| 2026.04.28 | ₩53,478 | ₩53,571 | ₩53,478 | ₩53,551 | +0.14% | 6.6천 |
|---|
| 2026.04.27 | ₩53,585 | ₩53,612 | ₩53,571 | ₩53,571 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩53,505 | ₩53,578 | ₩53,505 | ₩53,545 | +0.07% | 1천 |
|---|
| 2026.04.23 | ₩53,424 | ₩53,478 | ₩53,398 | ₩53,443 | +0.04% | 3.2천 |
|---|
| 2026.04.22 | ₩53,424 | ₩53,478 | ₩53,424 | ₩53,478 | +0.10% | 600 |
|---|
| 2026.04.21 | ₩53,451 | ₩53,451 | ₩53,318 | ₩53,318 | -0.25% | 4.4천 |
|---|
| 2026.04.20 | ₩53,478 | ₩53,478 | ₩53,438 | ₩53,438 | -0.07% | 4.6천 |
|---|
| 2026.04.17 | ₩53,458 | ₩53,531 | ₩53,458 | ₩53,471 | +0.02% | 1.3천 |
|---|
| 2026.04.16 | ₩53,291 | ₩53,384 | ₩53,291 | ₩53,358 | +0.13% | 1.2천 |
|---|
| 2026.04.15 | ₩53,291 | ₩53,344 | ₩53,291 | ₩53,311 | +0.04% | 2천 |
|---|
| 2026.04.14 | ₩53,237 | ₩53,331 | ₩53,197 | ₩53,257 | +0.04% | 2.8천 |
|---|
| 2026.04.13 | ₩52,903 | ₩53,104 | ₩52,903 | ₩53,104 | +0.38% | 1.5천 |
|---|
| 2026.04.10 | ₩52,945 | ₩53,077 | ₩52,945 | ₩52,963 | +0.04% | 1.9천 |
|---|
| 2026.04.09 | ₩52,877 | ₩52,937 | ₩52,877 | ₩52,937 | +0.11% | 1.5천 |
|---|
| 2026.04.08 | ₩52,783 | ₩52,810 | ₩52,703 | ₩52,784 | +0.00% | 9.2천 |
|---|
| 2026.04.07 | ₩52,188 | ₩52,294 | ₩52,088 | ₩52,294 | +0.20% | 1.5천 |
|---|
| 2026.04.06 | ₩52,223 | ₩52,315 | ₩52,223 | ₩52,306 | +0.16% | 1.4천 |
|---|
| 2026.04.02 | ₩52,115 | ₩52,198 | ₩52,061 | ₩52,198 | +0.16% | 800 |
|---|
| 2026.04.01 | ₩52,172 | ₩52,215 | ₩52,102 | ₩52,102 | -0.14% | 1.3천 |
|---|
| 2026.03.31 | ₩51,608 | ₩51,971 | ₩51,580 | ₩51,971 | +0.70% | 1.5천 |
|---|
| 2026.03.30 | ₩51,440 | ₩51,440 | ₩51,206 | ₩51,289 | -0.29% | 1.9천 |
|---|
| 2026.03.27 | ₩51,567 | ₩51,567 | ₩51,286 | ₩51,337 | -0.45% | 3.8천 |
|---|
| 2026.03.26 | ₩52,008 | ₩52,008 | ₩51,718 | ₩51,718 | -0.56% | 6.1천 |
|---|
| 2026.03.25 | ₩52,182 | ₩52,208 | ₩52,082 | ₩52,155 | -0.05% | 58.9만 |
|---|
| 2026.03.24 | ₩51,981 | ₩52,115 | ₩51,901 | ₩51,955 | -0.05% | 23.2만 |
|---|
| 2026.03.23 | ₩52,168 | ₩52,168 | ₩51,941 | ₩51,995 | -0.33% | 9.2천 |
|---|
| 2026.03.20 | ₩51,822 | ₩51,981 | ₩51,701 | ₩51,701 | -0.23% | 8.7만 |
|---|
| 2026.03.19 | ₩52,090 | ₩52,090 | ₩52,090 | ₩52,090 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩52,168 | ₩52,182 | ₩52,112 | ₩52,112 | -0.11% | 500 |
|---|
| 2026.03.17 | ₩52,343 | ₩52,409 | ₩52,342 | ₩52,369 | +0.05% | 700 |
|---|
| 2026.03.16 | ₩52,322 | ₩52,322 | ₩52,182 | ₩52,273 | -0.09% | 3.4천 |
|---|
| 2026.03.13 | ₩51,995 | ₩52,008 | ₩51,995 | ₩51,995 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩52,295 | ₩52,295 | ₩52,104 | ₩52,104 | -0.37% | 1.7천 |
|---|
| 2026.03.11 | ₩52,342 | ₩52,396 | ₩52,262 | ₩52,396 | +0.10% | 500 |
|---|
| 2026.03.10 | ₩52,489 | ₩52,502 | ₩52,365 | ₩52,365 | -0.24% | 1.2천 |
|---|
| 2026.03.09 | ₩52,061 | ₩52,410 | ₩52,035 | ₩52,410 | +0.67% | 1.2천 |
|---|
| 2026.03.06 | ₩52,262 | ₩52,262 | ₩52,196 | ₩52,196 | -0.13% | 200 |
|---|
| 2026.03.05 | ₩52,476 | ₩52,509 | ₩52,476 | ₩52,509 | +0.06% | 200 |
|---|
| 2026.03.04 | ₩52,596 | ₩52,628 | ₩52,596 | ₩52,628 | +0.06% | 700 |
|---|
| 2026.03.03 | ₩52,315 | ₩52,465 | ₩52,315 | ₩52,465 | +0.29% | 1.7천 |
|---|
| 2026.03.02 | ₩52,502 | ₩52,624 | ₩52,502 | ₩52,624 | +0.23% | 600 |
|---|
| 2026.02.27 | ₩52,556 | ₩52,623 | ₩52,556 | ₩52,616 | +0.11% | 400 |
|---|
| 2026.02.26 | ₩52,569 | ₩52,690 | ₩52,569 | ₩52,690 | +0.23% | 1.6천 |
|---|
| 2026.02.25 | ₩52,696 | ₩52,743 | ₩52,649 | ₩52,743 | +0.09% | 1.6천 |
|---|
| 2026.02.24 | ₩52,517 | ₩52,607 | ₩52,517 | ₩52,607 | +0.17% | 1.2천 |
|---|
| 2026.02.23 | ₩52,576 | ₩52,576 | ₩52,369 | ₩52,369 | -0.39% | 2만 |
|---|
| 2026.02.20 | ₩52,556 | ₩52,615 | ₩52,556 | ₩52,615 | +0.11% | 500 |
|---|
| 2026.02.19 | ₩52,436 | ₩52,502 | ₩52,436 | ₩52,496 | +0.11% | 1.7천 |
|---|
| 2026.02.18 | ₩52,603 | ₩52,603 | ₩52,476 | ₩52,560 | -0.08% | 1천 |
|---|
| 2026.02.17 | ₩52,369 | ₩52,502 | ₩52,369 | ₩52,456 | +0.17% | 1.4천 |
|---|
| 2026.02.13 | ₩52,476 | ₩52,543 | ₩52,369 | ₩52,414 | -0.12% | 3.9천 |
|---|
| 2026.02.12 | ₩52,329 | ₩52,342 | ₩52,329 | ₩52,329 | 0.00% | 1.6천 |
|---|
| 2026.02.11 | ₩52,569 | ₩52,663 | ₩52,569 | ₩52,583 | +0.03% | 6.6천 |
|---|
| 2026.02.10 | ₩52,636 | ₩52,690 | ₩52,583 | ₩52,616 | -0.04% | 2.3천 |
|---|
| 2026.02.09 | ₩52,609 | ₩52,669 | ₩52,569 | ₩52,652 | +0.08% | 2.8천 |
|---|
| 2026.02.06 | ₩52,489 | ₩52,585 | ₩52,489 | ₩52,585 | +0.18% | 3.1천 |
|---|
| 2026.02.05 | ₩52,262 | ₩52,262 | ₩52,250 | ₩52,250 | -0.02% | 2.3천 |
|---|
| 2026.02.04 | ₩52,489 | ₩52,543 | ₩52,355 | ₩52,449 | -0.08% | 4.9천 |
|---|
| 2026.02.03 | ₩52,422 | ₩52,529 | ₩52,382 | ₩52,509 | +0.17% | 8.1천 |
|---|
| 2026.02.02 | ₩52,516 | ₩52,636 | ₩52,502 | ₩52,609 | +0.18% | 5.6천 |
|---|
| 2026.01.30 | ₩52,496 | ₩52,583 | ₩52,409 | ₩52,516 | +0.04% | 7.1만 |
|---|
| 2026.01.29 | ₩52,476 | ₩52,529 | ₩52,436 | ₩52,516 | +0.08% | 8천 |
|---|
| 2026.01.28 | ₩52,543 | ₩52,589 | ₩52,529 | ₩52,589 | +0.09% | 4.9천 |
|---|
| 2026.01.27 | ₩52,355 | ₩52,596 | ₩52,355 | ₩52,589 | +0.45% | 5.7천 |
|---|
| 2026.01.26 | ₩52,516 | ₩52,543 | ₩52,516 | ₩52,543 | +0.05% | 5.7천 |
|---|
| 2026.01.23 | ₩52,476 | ₩52,492 | ₩52,462 | ₩52,492 | +0.03% | 4천 |
|---|
| 2026.01.22 | ₩52,543 | ₩52,543 | ₩52,476 | ₩52,476 | -0.13% | 700 |
|---|
| 2026.01.21 | ₩52,289 | ₩52,409 | ₩52,289 | ₩52,386 | +0.19% | 1.3만 |
|---|
| 2026.01.20 | ₩52,128 | ₩52,249 | ₩52,128 | ₩52,151 | +0.04% | 6.6천 |
|---|
| 2026.01.16 | ₩52,476 | ₩52,477 | ₩52,436 | ₩52,477 | +0.00% | 2.7만 |
|---|
| 2026.01.15 | ₩52,529 | ₩52,543 | ₩52,422 | ₩52,456 | -0.14% | 2천 |
|---|
| 2026.01.14 | ₩52,382 | ₩52,442 | ₩52,302 | ₩52,412 | +0.06% | 3.1천 |
|---|
| 2026.01.13 | ₩52,469 | ₩52,469 | ₩52,436 | ₩52,469 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩52,462 | ₩52,512 | ₩52,462 | ₩52,512 | +0.09% | 500 |
|---|
| 2026.01.09 | ₩52,289 | ₩52,543 | ₩52,289 | ₩52,496 | +0.40% | 1.4천 |
|---|
| 2026.01.08 | ₩52,369 | ₩52,401 | ₩52,369 | ₩52,401 | +0.06% | 1천 |
|---|
| 2026.01.07 | ₩52,382 | ₩52,422 | ₩52,363 | ₩52,363 | -0.04% | 5.4천 |
|---|
| 2026.01.06 | ₩52,329 | ₩52,416 | ₩52,329 | ₩52,416 | +0.17% | 1.2천 |
|---|
| 2026.01.05 | ₩52,329 | ₩52,342 | ₩52,315 | ₩52,333 | +0.01% | 2.3천 |
|---|
| 2026.01.02 | ₩52,222 | ₩52,254 | ₩52,208 | ₩52,254 | +0.06% | 4.4천 |
|---|
| 2025.12.31 | ₩52,222 | ₩52,273 | ₩52,222 | ₩52,231 | +0.02% | 1.2천 |
|---|
| 2025.12.30 | ₩52,289 | ₩52,301 | ₩52,249 | ₩52,301 | +0.02% | 1.5천 |
|---|
| 2025.12.29 | ₩52,263 | ₩52,305 | ₩52,263 | ₩52,305 | +0.08% | 300 |
|---|
| 2025.12.26 | ₩52,322 | ₩52,322 | ₩52,322 | ₩52,322 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩52,271 | ₩52,293 | ₩52,235 | ₩52,293 | +0.04% | 2.3천 |
|---|
| 2025.12.23 | ₩52,257 | ₩52,257 | ₩52,257 | ₩52,257 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩52,168 | ₩52,211 | ₩52,168 | ₩52,211 | +0.08% | 4.9천 |
|---|
| 2025.12.19 | ₩52,083 | ₩52,083 | ₩52,083 | ₩52,083 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩51,914 | ₩51,920 | ₩51,898 | ₩51,920 | +0.01% | 500 |
|---|
| 2025.12.17 | ₩51,801 | ₩51,841 | ₩51,761 | ₩51,761 | -0.08% | 500 |
|---|
| 2025.12.16 | ₩51,888 | ₩51,931 | ₩51,861 | ₩51,931 | +0.08% | 700 |
|---|
| 2025.12.15 | ₩51,928 | ₩51,928 | ₩51,928 | ₩51,928 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩51,896 | ₩51,931 | ₩51,896 | ₩51,931 | +0.07% | 500 |
|---|
| 2025.12.11 | ₩51,874 | ₩52,024 | ₩51,874 | ₩52,024 | +0.29% | 3.1천 |
|---|
| 2025.12.10 | ₩51,914 | ₩52,001 | ₩51,849 | ₩51,997 | +0.16% | 1.2천 |
|---|
| 2025.12.09 | ₩51,848 | ₩51,914 | ₩51,848 | ₩51,914 | +0.13% | 800 |
|---|
| 2025.12.08 | ₩51,861 | ₩51,901 | ₩51,856 | ₩51,856 | -0.01% | 2.3천 |
|---|
| 2025.12.05 | ₩51,921 | ₩51,921 | ₩51,921 | ₩51,921 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩51,814 | ₩51,901 | ₩51,814 | ₩51,876 | +0.12% | 300 |
|---|
| 2025.12.03 | ₩51,808 | ₩51,846 | ₩51,808 | ₩51,846 | +0.07% | 3.7천 |
|---|
| 2025.12.02 | ₩51,794 | ₩51,801 | ₩51,742 | ₩51,801 | +0.01% | 1.1천 |
|---|
| 2025.12.01 | ₩51,754 | ₩51,761 | ₩51,727 | ₩51,727 | -0.05% | 700 |
|---|
| 2025.11.28 | ₩51,785 | ₩51,785 | ₩51,785 | ₩51,785 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩51,607 | ₩51,723 | ₩51,607 | ₩51,701 | +0.18% | 700 |
|---|
| 2025.11.25 | ₩51,353 | ₩51,598 | ₩51,353 | ₩51,598 | +0.48% | 5.9천 |
|---|
| 2025.11.24 | ₩51,389 | ₩51,391 | ₩51,384 | ₩51,391 | +0.00% | 900 |
|---|
| 2025.11.21 | ₩50,872 | ₩51,169 | ₩50,872 | ₩51,091 | +0.43% | 1.6천 |
|---|
| 2025.11.20 | ₩50,926 | ₩50,926 | ₩50,894 | ₩50,894 | -0.06% | 400 |
|---|
| 2025.11.19 | ₩50,979 | ₩51,206 | ₩50,979 | ₩51,196 | +0.42% | 1.8천 |
|---|
| 2025.11.18 | ₩51,019 | ₩51,153 | ₩50,966 | ₩51,126 | +0.21% | 1.2천 |
|---|
| 2025.11.17 | ₩51,347 | ₩51,347 | ₩51,139 | ₩51,245 | -0.20% | 1.3천 |
|---|
| 2025.11.14 | ₩51,113 | ₩51,456 | ₩51,113 | ₩51,415 | +0.59% | 1.4천 |
|---|
| 2025.11.13 | ₩51,594 | ₩51,594 | ₩51,371 | ₩51,371 | -0.43% | 1.6천 |
|---|
| 2025.11.12 | ₩51,647 | ₩51,647 | ₩51,647 | ₩51,647 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩51,614 | ₩51,645 | ₩51,614 | ₩51,645 | +0.06% | 300 |
|---|
| 2025.11.10 | ₩51,564 | ₩51,627 | ₩51,514 | ₩51,627 | +0.12% | 1.2천 |
|---|
| 2025.11.07 | ₩51,222 | ₩51,327 | ₩51,222 | ₩51,327 | +0.20% | 1.3천 |
|---|
| 2025.11.06 | ₩51,474 | ₩51,474 | ₩51,368 | ₩51,368 | -0.21% | 200 |
|---|
| 2025.11.05 | ₩51,500 | ₩51,567 | ₩51,500 | ₩51,524 | +0.05% | 600 |
|---|
| 2025.11.04 | ₩51,480 | ₩51,480 | ₩51,435 | ₩51,435 | -0.09% | 300 |
|---|
| 2025.11.03 | ₩51,487 | ₩51,575 | ₩51,487 | ₩51,575 | +0.17% | 3.4천 |
|---|
| 2025.10.31 | ₩51,563 | ₩51,563 | ₩51,563 | ₩51,563 | 0.00% | 500 |
|---|
| 2025.10.30 | ₩51,580 | ₩51,701 | ₩51,531 | ₩51,531 | -0.10% | 300 |
|---|
| 2025.10.29 | ₩51,701 | ₩51,701 | ₩51,635 | ₩51,650 | -0.10% | 1.6천 |
|---|
| 2025.10.28 | ₩51,674 | ₩51,695 | ₩51,674 | ₩51,695 | +0.04% | 500 |
|---|
| 2025.10.27 | ₩51,741 | ₩51,754 | ₩51,634 | ₩51,754 | +0.03% | 1천 |
|---|
| 2025.10.24 | ₩51,607 | ₩51,607 | ₩51,567 | ₩51,580 | -0.05% | 3.1천 |
|---|
| 2025.10.23 | ₩51,433 | ₩51,500 | ₩51,433 | ₩51,467 | +0.06% | 500 |
|---|
| 2025.10.22 | ₩51,380 | ₩51,514 | ₩51,286 | ₩51,353 | -0.05% | 1.8천 |
|---|
| 2025.10.21 | ₩51,460 | ₩51,460 | ₩51,457 | ₩51,457 | -0.01% | 300 |
|---|
| 2025.10.20 | ₩51,367 | ₩51,455 | ₩51,367 | ₩51,435 | +0.13% | 1.5천 |
|---|
| 2025.10.17 | ₩51,033 | ₩51,193 | ₩51,033 | ₩51,193 | +0.31% | 1.4천 |
|---|
| 2025.10.16 | ₩50,996 | ₩51,018 | ₩50,996 | ₩51,018 | +0.04% | 600 |
|---|
| 2025.10.15 | ₩51,327 | ₩51,327 | ₩51,139 | ₩51,150 | -0.34% | 1.7천 |
|---|
| 2025.10.14 | ₩50,939 | ₩51,220 | ₩50,939 | ₩51,150 | +0.41% | 4.7천 |
|---|
| 2025.10.13 | ₩51,139 | ₩51,213 | ₩51,139 | ₩51,213 | +0.14% | 300 |
|---|
| 2025.10.10 | ₩51,313 | ₩51,313 | ₩50,908 | ₩50,908 | -0.79% | 500 |
|---|