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 | ₩56,083 | ₩56,176 | ₩56,083 | ₩56,176 | +0.17% | 2.3천 |
| 2026.10.08 | ₩56,003 | ₩56,043 | ₩55,963 | ₩55,963 | -0.07% | 1.2천 |
| 2026.10.07 | ₩55,989 | ₩56,056 | ₩55,976 | ₩56,056 | +0.12% | 800 |
| 2026.10.06 | ₩56,110 | ₩56,143 | ₩56,110 | ₩56,143 | +0.06% | 1.4천 |
| 2026.10.05 | ₩55,802 | ₩56,003 | ₩55,802 | ₩56,003 | +0.36% | 2.8천 |
| 2026.10.02 | ₩55,849 | ₩55,889 | ₩55,842 | ₩55,889 | +0.07% | 700 |
| 2026.10.01 | ₩55,588 | ₩55,767 | ₩55,588 | ₩55,767 | +0.32% | 900 |
| 2026.09.30 | ₩55,842 | ₩55,842 | ₩55,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,745 |
| -0.17% |
| 900 |
| 2026.09.29 | ₩55,695 | ₩55,755 | ₩55,682 | ₩55,742 | +0.08% | 600 |
|---|
| 2026.09.28 | ₩55,796 | ₩55,796 | ₩55,749 | ₩55,749 | -0.08% | 300 |
|---|
| 2026.09.25 | ₩55,735 | ₩55,908 | ₩55,735 | ₩55,876 | +0.25% | 800 |
|---|
| 2026.09.24 | ₩55,746 | ₩55,755 | ₩55,588 | ₩55,755 | +0.02% | 1.3천 |
|---|
| 2026.09.23 | ₩55,762 | ₩55,762 | ₩55,762 | ₩55,762 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩55,876 | ₩55,876 | ₩55,876 | ₩55,876 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩55,729 | ₩55,862 | ₩55,729 | ₩55,862 | +0.24% | 1.1천 |
|---|
| 2026.09.18 | ₩55,575 | ₩55,575 | ₩55,575 | ₩55,575 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩55,568 | ₩55,568 | ₩55,568 | ₩55,568 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩55,149 | ₩55,288 | ₩55,149 | ₩55,288 | +0.25% | 200 |
|---|
| 2026.09.15 | ₩55,395 | ₩55,395 | ₩55,395 | ₩55,395 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩55,554 | ₩55,554 | ₩55,528 | ₩55,528 | -0.05% | 500 |
|---|
| 2026.09.11 | ₩55,588 | ₩55,588 | ₩55,588 | ₩55,588 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩55,332 | ₩55,427 | ₩55,332 | ₩55,368 | +0.07% | 400 |
|---|
| 2026.09.09 | ₩55,522 | ₩55,522 | ₩55,522 | ₩55,522 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩55,627 | ₩55,627 | ₩55,627 | ₩55,627 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩55,762 | ₩55,762 | ₩55,755 | ₩55,755 | -0.01% | 300 |
|---|
| 2026.09.03 | ₩55,722 | ₩55,842 | ₩55,709 | ₩55,789 | +0.12% | 2.5만 |
|---|
| 2026.09.02 | ₩55,535 | ₩55,595 | ₩55,535 | ₩55,595 | +0.11% | 100 |
|---|
| 2026.09.01 | ₩55,428 | ₩55,428 | ₩55,428 | ₩55,428 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩55,483 | ₩55,595 | ₩55,483 | ₩55,595 | +0.20% | 400 |
|---|
| 2026.08.28 | ₩55,508 | ₩55,568 | ₩55,508 | ₩55,568 | +0.11% | 200 |
|---|
| 2026.08.27 | ₩55,308 | ₩55,608 | ₩55,308 | ₩55,608 | +0.54% | 1.1천 |
|---|
| 2026.08.26 | ₩55,461 | ₩55,461 | ₩55,461 | ₩55,461 | 0.00% | 600 |
|---|
| 2026.08.25 | ₩55,375 | ₩55,441 | ₩55,375 | ₩55,441 | +0.12% | 200 |
|---|
| 2026.08.24 | ₩55,655 | ₩55,655 | ₩55,395 | ₩55,395 | -0.47% | 600 |
|---|
| 2026.08.21 | ₩55,441 | ₩55,441 | ₩55,435 | ₩55,435 | -0.01% | 200 |
|---|
| 2026.08.20 | ₩55,356 | ₩55,356 | ₩55,356 | ₩55,356 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩55,428 | ₩55,476 | ₩55,428 | ₩55,476 | +0.09% | 2.4천 |
|---|
| 2026.08.18 | ₩55,334 | ₩55,468 | ₩55,334 | ₩55,415 | +0.14% | 6.9만 |
|---|
| 2026.08.17 | ₩55,508 | ₩55,515 | ₩55,508 | ₩55,515 | +0.01% | 400 |
|---|
| 2026.08.14 | ₩55,568 | ₩55,615 | ₩55,522 | ₩55,568 | 0.00% | 2.1천 |
|---|
| 2026.08.13 | ₩55,548 | ₩55,583 | ₩55,508 | ₩55,575 | +0.05% | 3.8천 |
|---|
| 2026.08.12 | ₩55,428 | ₩55,499 | ₩55,428 | ₩55,468 | +0.07% | 5.3천 |
|---|
| 2026.08.11 | ₩55,508 | ₩55,508 | ₩55,401 | ₩55,401 | -0.19% | 1.9천 |
|---|
| 2026.08.10 | ₩55,522 | ₩55,535 | ₩55,468 | ₩55,468 | -0.10% | 900 |
|---|
| 2026.08.07 | ₩55,428 | ₩55,468 | ₩55,428 | ₩55,448 | +0.04% | 2천 |
|---|
| 2026.08.06 | ₩55,354 | ₩55,354 | ₩55,354 | ₩55,354 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩55,749 | ₩55,749 | ₩55,334 | ₩55,375 | -0.67% | 7.9만 |
|---|
| 2026.08.04 | ₩55,348 | ₩55,508 | ₩55,241 | ₩55,381 | +0.06% | 7.3만 |
|---|
| 2026.08.03 | ₩54,867 | ₩55,147 | ₩54,855 | ₩55,094 | +0.41% | 1.3만 |
|---|
| 2026.07.31 | ₩54,760 | ₩54,840 | ₩54,760 | ₩54,840 | +0.15% | 600 |
|---|
| 2026.07.30 | ₩54,539 | ₩54,666 | ₩54,519 | ₩54,653 | +0.21% | 3.3천 |
|---|
| 2026.07.29 | ₩54,372 | ₩54,559 | ₩54,252 | ₩54,252 | -0.22% | 1.6천 |
|---|
| 2026.07.28 | ₩54,506 | ₩54,653 | ₩54,506 | ₩54,599 | +0.17% | 5.9천 |
|---|
| 2026.07.27 | ₩54,479 | ₩54,492 | ₩54,426 | ₩54,492 | +0.02% | 2.4천 |
|---|
| 2026.07.24 | ₩54,292 | ₩54,559 | ₩54,292 | ₩54,434 | +0.26% | 7.5천 |
|---|
| 2026.07.23 | ₩54,359 | ₩54,399 | ₩54,345 | ₩54,399 | +0.07% | 3.8천 |
|---|
| 2026.07.22 | ₩54,733 | ₩54,773 | ₩54,679 | ₩54,686 | -0.09% | 4.1천 |
|---|
| 2026.07.21 | ₩54,813 | ₩54,827 | ₩54,593 | ₩54,706 | -0.20% | 9.3천 |
|---|
| 2026.07.20 | ₩54,907 | ₩54,907 | ₩54,519 | ₩54,519 | -0.71% | 1.8만 |
|---|
| 2026.07.17 | ₩54,539 | ₩54,599 | ₩54,506 | ₩54,539 | 0.00% | 5.9천 |
|---|
| 2026.07.16 | ₩54,539 | ₩54,539 | ₩54,539 | ₩54,539 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩54,532 | ₩54,532 | ₩54,527 | ₩54,532 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩54,519 | ₩54,519 | ₩54,466 | ₩54,519 | 0.00% | 1.8천 |
|---|
| 2026.07.13 | ₩54,526 | ₩54,573 | ₩54,466 | ₩54,526 | 0.00% | 2.7천 |
|---|
| 2026.07.10 | ₩54,506 | ₩54,506 | ₩54,506 | ₩54,506 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩54,499 | ₩54,499 | ₩54,499 | ₩54,499 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩54,412 | ₩54,486 | ₩54,412 | ₩54,486 | +0.14% | 1.3천 |
|---|
| 2026.07.07 | ₩54,666 | ₩54,666 | ₩54,426 | ₩54,486 | -0.33% | 2천 |
|---|
| 2026.07.06 | ₩54,292 | ₩54,466 | ₩54,292 | ₩54,466 | +0.32% | 1.5천 |
|---|
| 2026.07.02 | ₩54,399 | ₩54,452 | ₩54,399 | ₩54,446 | +0.09% | 500 |
|---|
| 2026.07.01 | ₩54,359 | ₩54,439 | ₩54,359 | ₩54,432 | +0.14% | 1.3천 |
|---|
| 2026.06.30 | ₩54,372 | ₩54,419 | ₩54,359 | ₩54,419 | +0.09% | 2.6천 |
|---|
| 2026.06.29 | ₩54,332 | ₩54,392 | ₩54,332 | ₩54,392 | +0.11% | 600 |
|---|
| 2026.06.26 | ₩54,305 | ₩54,399 | ₩54,305 | ₩54,359 | +0.10% | 3.8만 |
|---|
| 2026.06.25 | ₩54,292 | ₩54,356 | ₩54,292 | ₩54,345 | +0.10% | 5.5천 |
|---|
| 2026.06.24 | ₩54,292 | ₩54,372 | ₩54,252 | ₩54,252 | -0.07% | 49만 |
|---|
| 2026.06.23 | ₩54,225 | ₩54,319 | ₩53,477 | ₩54,319 | +0.17% | 23.7만 |
|---|
| 2026.06.22 | ₩54,185 | ₩54,426 | ₩54,185 | ₩54,265 | +0.15% | 3.1천 |
|---|
| 2026.06.18 | ₩54,279 | ₩54,359 | ₩54,279 | ₩54,312 | +0.06% | 1.6천 |
|---|
| 2026.06.17 | ₩54,265 | ₩54,304 | ₩54,185 | ₩54,285 | +0.04% | 500 |
|---|
| 2026.06.16 | ₩54,265 | ₩54,325 | ₩54,252 | ₩54,325 | +0.11% | 3.1천 |
|---|
| 2026.06.15 | ₩54,399 | ₩54,399 | ₩54,252 | ₩54,305 | -0.17% | 2.3천 |
|---|
| 2026.06.12 | ₩54,205 | ₩54,252 | ₩54,172 | ₩54,232 | +0.05% | 5.6천 |
|---|
| 2026.06.11 | ₩54,078 | ₩54,212 | ₩54,078 | ₩54,212 | +0.25% | 2.5천 |
|---|
| 2026.06.10 | ₩54,131 | ₩54,172 | ₩54,105 | ₩54,105 | -0.05% | 1.6천 |
|---|
| 2026.06.09 | ₩54,158 | ₩54,158 | ₩54,105 | ₩54,138 | -0.04% | 600 |
|---|
| 2026.06.08 | ₩54,145 | ₩54,185 | ₩54,145 | ₩54,185 | +0.07% | 700 |
|---|
| 2026.06.05 | ₩54,292 | ₩54,292 | ₩54,078 | ₩54,118 | -0.32% | 2천 |
|---|
| 2026.06.04 | ₩54,145 | ₩54,218 | ₩54,145 | ₩54,218 | +0.14% | 300 |
|---|
| 2026.06.03 | ₩54,172 | ₩54,172 | ₩54,158 | ₩54,158 | -0.02% | 700 |
|---|
| 2026.06.02 | ₩54,218 | ₩54,292 | ₩54,172 | ₩54,218 | 0.00% | 2천 |
|---|
| 2026.06.01 | ₩54,145 | ₩54,252 | ₩54,145 | ₩54,192 | +0.09% | 1.3천 |
|---|
| 2026.05.29 | ₩54,131 | ₩54,225 | ₩54,131 | ₩54,198 | +0.12% | 700 |
|---|
| 2026.05.28 | ₩54,345 | ₩54,345 | ₩54,118 | ₩54,165 | -0.33% | 4.9천 |
|---|
| 2026.05.27 | ₩54,078 | ₩54,131 | ₩54,078 | ₩54,131 | +0.10% | 500 |
|---|
| 2026.05.26 | ₩54,065 | ₩54,125 | ₩54,065 | ₩54,125 | +0.11% | 1.8천 |
|---|
| 2026.05.22 | ₩54,078 | ₩54,118 | ₩54,025 | ₩54,085 | +0.01% | 3.8천 |
|---|
| 2026.05.21 | ₩54,025 | ₩54,025 | ₩54,025 | ₩54,025 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩53,958 | ₩54,005 | ₩53,944 | ₩54,005 | +0.09% | 900 |
|---|
| 2026.05.19 | ₩53,891 | ₩53,958 | ₩53,891 | ₩53,958 | +0.12% | 200 |
|---|
| 2026.05.18 | ₩53,918 | ₩54,011 | ₩53,904 | ₩53,904 | -0.02% | 3.7천 |
|---|
| 2026.05.15 | ₩53,944 | ₩54,011 | ₩53,891 | ₩53,951 | +0.01% | 2.8천 |
|---|
| 2026.05.14 | ₩53,911 | ₩53,958 | ₩53,904 | ₩53,951 | +0.07% | 3.4천 |
|---|
| 2026.05.13 | ₩53,918 | ₩53,931 | ₩53,864 | ₩53,931 | +0.02% | 3.2천 |
|---|
| 2026.05.12 | ₩53,837 | ₩53,931 | ₩53,812 | ₩53,884 | +0.09% | 1.5천 |
|---|
| 2026.05.11 | ₩53,851 | ₩53,971 | ₩53,851 | ₩53,904 | +0.10% | 1.5천 |
|---|
| 2026.05.08 | ₩53,904 | ₩53,904 | ₩53,904 | ₩53,904 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩53,664 | ₩53,931 | ₩53,664 | ₩53,837 | +0.32% | 1.5천 |
|---|
| 2026.05.06 | ₩53,757 | ₩53,811 | ₩53,757 | ₩53,811 | +0.10% | 4.5천 |
|---|
| 2026.05.05 | ₩53,710 | ₩53,731 | ₩53,690 | ₩53,710 | 0.00% | 6.3천 |
|---|
| 2026.05.04 | ₩53,704 | ₩53,724 | ₩53,650 | ₩53,670 | -0.06% | 2.3천 |
|---|
| 2026.05.01 | ₩53,771 | ₩53,771 | ₩53,677 | ₩53,724 | -0.09% | 3.2천 |
|---|
| 2026.04.30 | ₩53,597 | ₩53,731 | ₩53,597 | ₩53,697 | +0.19% | 3천 |
|---|
| 2026.04.29 | ₩53,530 | ₩53,563 | ₩53,503 | ₩53,563 | +0.06% | 1.9천 |
|---|
| 2026.04.28 | ₩53,490 | ₩53,583 | ₩53,490 | ₩53,563 | +0.14% | 6.6천 |
|---|
| 2026.04.27 | ₩53,597 | ₩53,624 | ₩53,583 | ₩53,583 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩53,517 | ₩53,590 | ₩53,517 | ₩53,557 | +0.07% | 1천 |
|---|
| 2026.04.23 | ₩53,436 | ₩53,490 | ₩53,410 | ₩53,455 | +0.04% | 3.2천 |
|---|
| 2026.04.22 | ₩53,436 | ₩53,490 | ₩53,436 | ₩53,490 | +0.10% | 600 |
|---|
| 2026.04.21 | ₩53,463 | ₩53,463 | ₩53,330 | ₩53,330 | -0.25% | 4.4천 |
|---|
| 2026.04.20 | ₩53,490 | ₩53,490 | ₩53,450 | ₩53,450 | -0.07% | 4.6천 |
|---|
| 2026.04.17 | ₩53,470 | ₩53,543 | ₩53,470 | ₩53,483 | +0.02% | 1.3천 |
|---|
| 2026.04.16 | ₩53,303 | ₩53,396 | ₩53,303 | ₩53,370 | +0.13% | 1.2천 |
|---|
| 2026.04.15 | ₩53,303 | ₩53,356 | ₩53,303 | ₩53,323 | +0.04% | 2천 |
|---|
| 2026.04.14 | ₩53,249 | ₩53,343 | ₩53,209 | ₩53,269 | +0.04% | 2.8천 |
|---|
| 2026.04.13 | ₩52,915 | ₩53,116 | ₩52,915 | ₩53,116 | +0.38% | 1.5천 |
|---|
| 2026.04.10 | ₩52,957 | ₩53,089 | ₩52,957 | ₩52,975 | +0.04% | 1.9천 |
|---|
| 2026.04.09 | ₩52,888 | ₩52,949 | ₩52,888 | ₩52,949 | +0.11% | 1.5천 |
|---|
| 2026.04.08 | ₩52,795 | ₩52,822 | ₩52,715 | ₩52,796 | +0.00% | 9.2천 |
|---|
| 2026.04.07 | ₩52,200 | ₩52,306 | ₩52,100 | ₩52,306 | +0.20% | 1.5천 |
|---|
| 2026.04.06 | ₩52,235 | ₩52,327 | ₩52,235 | ₩52,318 | +0.16% | 1.4천 |
|---|
| 2026.04.02 | ₩52,127 | ₩52,209 | ₩52,073 | ₩52,209 | +0.16% | 800 |
|---|
| 2026.04.01 | ₩52,184 | ₩52,227 | ₩52,113 | ₩52,113 | -0.14% | 1.3천 |
|---|
| 2026.03.31 | ₩51,620 | ₩51,982 | ₩51,592 | ₩51,982 | +0.70% | 1.5천 |
|---|
| 2026.03.30 | ₩51,452 | ₩51,452 | ₩51,218 | ₩51,301 | -0.29% | 1.9천 |
|---|
| 2026.03.27 | ₩51,579 | ₩51,579 | ₩51,298 | ₩51,349 | -0.45% | 3.8천 |
|---|
| 2026.03.26 | ₩52,020 | ₩52,020 | ₩51,730 | ₩51,730 | -0.56% | 6.1천 |
|---|
| 2026.03.25 | ₩52,193 | ₩52,220 | ₩52,093 | ₩52,167 | -0.05% | 58.9만 |
|---|
| 2026.03.24 | ₩51,993 | ₩52,127 | ₩51,913 | ₩51,966 | -0.05% | 23.2만 |
|---|
| 2026.03.23 | ₩52,180 | ₩52,180 | ₩51,953 | ₩52,006 | -0.33% | 9.2천 |
|---|
| 2026.03.20 | ₩51,834 | ₩51,993 | ₩51,712 | ₩51,712 | -0.23% | 8.7만 |
|---|
| 2026.03.19 | ₩52,101 | ₩52,101 | ₩52,101 | ₩52,101 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩52,180 | ₩52,193 | ₩52,124 | ₩52,124 | -0.11% | 500 |
|---|
| 2026.03.17 | ₩52,355 | ₩52,421 | ₩52,354 | ₩52,381 | +0.05% | 700 |
|---|
| 2026.03.16 | ₩52,334 | ₩52,334 | ₩52,193 | ₩52,284 | -0.09% | 3.4천 |
|---|
| 2026.03.13 | ₩52,006 | ₩52,020 | ₩52,006 | ₩52,006 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩52,307 | ₩52,307 | ₩52,116 | ₩52,116 | -0.37% | 1.7천 |
|---|
| 2026.03.11 | ₩52,354 | ₩52,407 | ₩52,274 | ₩52,407 | +0.10% | 500 |
|---|
| 2026.03.10 | ₩52,501 | ₩52,514 | ₩52,377 | ₩52,377 | -0.24% | 1.2천 |
|---|
| 2026.03.09 | ₩52,073 | ₩52,422 | ₩52,046 | ₩52,422 | +0.67% | 1.2천 |
|---|
| 2026.03.06 | ₩52,274 | ₩52,274 | ₩52,208 | ₩52,208 | -0.13% | 200 |
|---|
| 2026.03.05 | ₩52,487 | ₩52,521 | ₩52,487 | ₩52,521 | +0.06% | 200 |
|---|
| 2026.03.04 | ₩52,608 | ₩52,640 | ₩52,608 | ₩52,640 | +0.06% | 700 |
|---|
| 2026.03.03 | ₩52,327 | ₩52,477 | ₩52,327 | ₩52,477 | +0.29% | 1.7천 |
|---|
| 2026.03.02 | ₩52,514 | ₩52,636 | ₩52,514 | ₩52,636 | +0.23% | 600 |
|---|
| 2026.02.27 | ₩52,568 | ₩52,635 | ₩52,568 | ₩52,628 | +0.11% | 400 |
|---|
| 2026.02.26 | ₩52,581 | ₩52,701 | ₩52,581 | ₩52,701 | +0.23% | 1.6천 |
|---|
| 2026.02.25 | ₩52,708 | ₩52,755 | ₩52,661 | ₩52,755 | +0.09% | 1.6천 |
|---|
| 2026.02.24 | ₩52,529 | ₩52,618 | ₩52,529 | ₩52,618 | +0.17% | 1.2천 |
|---|
| 2026.02.23 | ₩52,588 | ₩52,588 | ₩52,381 | ₩52,381 | -0.39% | 2만 |
|---|
| 2026.02.20 | ₩52,568 | ₩52,627 | ₩52,568 | ₩52,627 | +0.11% | 500 |
|---|
| 2026.02.19 | ₩52,447 | ₩52,514 | ₩52,447 | ₩52,508 | +0.11% | 1.7천 |
|---|
| 2026.02.18 | ₩52,614 | ₩52,614 | ₩52,487 | ₩52,572 | -0.08% | 1천 |
|---|
| 2026.02.17 | ₩52,381 | ₩52,514 | ₩52,381 | ₩52,467 | +0.17% | 1.4천 |
|---|
| 2026.02.13 | ₩52,487 | ₩52,554 | ₩52,381 | ₩52,426 | -0.12% | 3.9천 |
|---|
| 2026.02.12 | ₩52,340 | ₩52,354 | ₩52,340 | ₩52,340 | 0.00% | 1.6천 |
|---|
| 2026.02.11 | ₩52,581 | ₩52,675 | ₩52,581 | ₩52,594 | +0.03% | 6.6천 |
|---|
| 2026.02.10 | ₩52,648 | ₩52,701 | ₩52,594 | ₩52,628 | -0.04% | 2.3천 |
|---|
| 2026.02.09 | ₩52,621 | ₩52,681 | ₩52,581 | ₩52,664 | +0.08% | 2.8천 |
|---|
| 2026.02.06 | ₩52,501 | ₩52,597 | ₩52,501 | ₩52,597 | +0.18% | 3.1천 |
|---|
| 2026.02.05 | ₩52,274 | ₩52,274 | ₩52,262 | ₩52,262 | -0.02% | 2.3천 |
|---|
| 2026.02.04 | ₩52,501 | ₩52,554 | ₩52,367 | ₩52,461 | -0.08% | 4.9천 |
|---|
| 2026.02.03 | ₩52,434 | ₩52,541 | ₩52,394 | ₩52,521 | +0.17% | 8.1천 |
|---|
| 2026.02.02 | ₩52,528 | ₩52,648 | ₩52,514 | ₩52,621 | +0.18% | 5.6천 |
|---|
| 2026.01.30 | ₩52,508 | ₩52,594 | ₩52,421 | ₩52,528 | +0.04% | 7.1만 |
|---|
| 2026.01.29 | ₩52,487 | ₩52,541 | ₩52,447 | ₩52,528 | +0.08% | 8천 |
|---|
| 2026.01.28 | ₩52,554 | ₩52,601 | ₩52,541 | ₩52,601 | +0.09% | 4.9천 |
|---|
| 2026.01.27 | ₩52,367 | ₩52,608 | ₩52,367 | ₩52,601 | +0.45% | 5.7천 |
|---|
| 2026.01.26 | ₩52,528 | ₩52,554 | ₩52,528 | ₩52,554 | +0.05% | 5.7천 |
|---|
| 2026.01.23 | ₩52,487 | ₩52,504 | ₩52,474 | ₩52,504 | +0.03% | 4천 |
|---|
| 2026.01.22 | ₩52,554 | ₩52,554 | ₩52,487 | ₩52,487 | -0.13% | 700 |
|---|
| 2026.01.21 | ₩52,300 | ₩52,421 | ₩52,300 | ₩52,398 | +0.19% | 1.3만 |
|---|
| 2026.01.20 | ₩52,140 | ₩52,260 | ₩52,140 | ₩52,163 | +0.04% | 6.6천 |
|---|
| 2026.01.16 | ₩52,487 | ₩52,489 | ₩52,447 | ₩52,489 | +0.00% | 2.7만 |
|---|
| 2026.01.15 | ₩52,541 | ₩52,554 | ₩52,434 | ₩52,467 | -0.14% | 2천 |
|---|
| 2026.01.14 | ₩52,394 | ₩52,454 | ₩52,314 | ₩52,423 | +0.06% | 3.1천 |
|---|
| 2026.01.13 | ₩52,481 | ₩52,481 | ₩52,447 | ₩52,481 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩52,474 | ₩52,524 | ₩52,474 | ₩52,524 | +0.09% | 500 |
|---|
| 2026.01.09 | ₩52,300 | ₩52,554 | ₩52,300 | ₩52,508 | +0.40% | 1.4천 |
|---|
| 2026.01.08 | ₩52,381 | ₩52,413 | ₩52,381 | ₩52,413 | +0.06% | 1천 |
|---|
| 2026.01.07 | ₩52,394 | ₩52,434 | ₩52,375 | ₩52,375 | -0.04% | 5.4천 |
|---|
| 2026.01.06 | ₩52,340 | ₩52,427 | ₩52,340 | ₩52,427 | +0.17% | 1.2천 |
|---|
| 2026.01.05 | ₩52,340 | ₩52,354 | ₩52,327 | ₩52,344 | +0.01% | 2.3천 |
|---|
| 2026.01.02 | ₩52,234 | ₩52,266 | ₩52,220 | ₩52,266 | +0.06% | 4.4천 |
|---|
| 2025.12.31 | ₩52,234 | ₩52,284 | ₩52,234 | ₩52,243 | +0.02% | 1.2천 |
|---|
| 2025.12.30 | ₩52,300 | ₩52,312 | ₩52,260 | ₩52,312 | +0.02% | 1.5천 |
|---|
| 2025.12.29 | ₩52,275 | ₩52,316 | ₩52,275 | ₩52,316 | +0.08% | 300 |
|---|
| 2025.12.26 | ₩52,334 | ₩52,334 | ₩52,334 | ₩52,334 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩52,283 | ₩52,304 | ₩52,247 | ₩52,304 | +0.04% | 2.3천 |
|---|
| 2025.12.23 | ₩52,268 | ₩52,268 | ₩52,268 | ₩52,268 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩52,180 | ₩52,223 | ₩52,180 | ₩52,223 | +0.08% | 4.9천 |
|---|
| 2025.12.19 | ₩52,095 | ₩52,095 | ₩52,095 | ₩52,095 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩51,926 | ₩51,931 | ₩51,910 | ₩51,931 | +0.01% | 500 |
|---|
| 2025.12.17 | ₩51,813 | ₩51,853 | ₩51,772 | ₩51,772 | -0.08% | 500 |
|---|
| 2025.12.16 | ₩51,899 | ₩51,942 | ₩51,873 | ₩51,942 | +0.08% | 700 |
|---|
| 2025.12.15 | ₩51,939 | ₩51,939 | ₩51,939 | ₩51,939 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩51,907 | ₩51,942 | ₩51,907 | ₩51,942 | +0.07% | 500 |
|---|
| 2025.12.11 | ₩51,886 | ₩52,036 | ₩51,886 | ₩52,036 | +0.29% | 3.1천 |
|---|
| 2025.12.10 | ₩51,926 | ₩52,013 | ₩51,861 | ₩52,009 | +0.16% | 1.2천 |
|---|
| 2025.12.09 | ₩51,859 | ₩51,926 | ₩51,859 | ₩51,926 | +0.13% | 800 |
|---|
| 2025.12.08 | ₩51,873 | ₩51,913 | ₩51,867 | ₩51,867 | -0.01% | 2.3천 |
|---|
| 2025.12.05 | ₩51,933 | ₩51,933 | ₩51,933 | ₩51,933 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩51,826 | ₩51,913 | ₩51,826 | ₩51,887 | +0.12% | 300 |
|---|
| 2025.12.03 | ₩51,819 | ₩51,858 | ₩51,819 | ₩51,858 | +0.07% | 3.7천 |
|---|
| 2025.12.02 | ₩51,806 | ₩51,813 | ₩51,754 | ₩51,813 | +0.01% | 1.1천 |
|---|
| 2025.12.01 | ₩51,766 | ₩51,772 | ₩51,739 | ₩51,739 | -0.05% | 700 |
|---|
| 2025.11.28 | ₩51,796 | ₩51,796 | ₩51,796 | ₩51,796 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩51,619 | ₩51,735 | ₩51,619 | ₩51,712 | +0.18% | 700 |
|---|
| 2025.11.25 | ₩51,365 | ₩51,609 | ₩51,365 | ₩51,609 | +0.48% | 5.9천 |
|---|
| 2025.11.24 | ₩51,401 | ₩51,402 | ₩51,396 | ₩51,402 | +0.00% | 900 |
|---|
| 2025.11.21 | ₩50,884 | ₩51,180 | ₩50,884 | ₩51,103 | +0.43% | 1.6천 |
|---|
| 2025.11.20 | ₩50,937 | ₩50,937 | ₩50,905 | ₩50,905 | -0.06% | 400 |
|---|
| 2025.11.19 | ₩50,991 | ₩51,218 | ₩50,991 | ₩51,207 | +0.42% | 1.8천 |
|---|
| 2025.11.18 | ₩51,031 | ₩51,164 | ₩50,977 | ₩51,138 | +0.21% | 1.2천 |
|---|
| 2025.11.17 | ₩51,358 | ₩51,358 | ₩51,151 | ₩51,257 | -0.20% | 1.3천 |
|---|
| 2025.11.14 | ₩51,124 | ₩51,468 | ₩51,124 | ₩51,426 | +0.59% | 1.4천 |
|---|
| 2025.11.13 | ₩51,605 | ₩51,605 | ₩51,382 | ₩51,382 | -0.43% | 1.6천 |
|---|
| 2025.11.12 | ₩51,659 | ₩51,659 | ₩51,659 | ₩51,659 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩51,625 | ₩51,656 | ₩51,625 | ₩51,656 | +0.06% | 300 |
|---|
| 2025.11.10 | ₩51,576 | ₩51,639 | ₩51,525 | ₩51,639 | +0.12% | 1.2천 |
|---|
| 2025.11.07 | ₩51,234 | ₩51,338 | ₩51,234 | ₩51,338 | +0.20% | 1.3천 |
|---|
| 2025.11.06 | ₩51,485 | ₩51,485 | ₩51,379 | ₩51,379 | -0.21% | 200 |
|---|
| 2025.11.05 | ₩51,512 | ₩51,579 | ₩51,512 | ₩51,536 | +0.05% | 600 |
|---|
| 2025.11.04 | ₩51,492 | ₩51,492 | ₩51,446 | ₩51,446 | -0.09% | 300 |
|---|
| 2025.11.03 | ₩51,498 | ₩51,587 | ₩51,498 | ₩51,587 | +0.17% | 3.4천 |
|---|
| 2025.10.31 | ₩51,575 | ₩51,575 | ₩51,575 | ₩51,575 | 0.00% | 500 |
|---|
| 2025.10.30 | ₩51,592 | ₩51,712 | ₩51,543 | ₩51,543 | -0.10% | 300 |
|---|
| 2025.10.29 | ₩51,712 | ₩51,712 | ₩51,647 | ₩51,661 | -0.10% | 1.6천 |
|---|
| 2025.10.28 | ₩51,686 | ₩51,707 | ₩51,686 | ₩51,707 | +0.04% | 500 |
|---|
| 2025.10.27 | ₩51,752 | ₩51,766 | ₩51,645 | ₩51,766 | +0.03% | 1천 |
|---|
| 2025.10.24 | ₩51,619 | ₩51,619 | ₩51,579 | ₩51,592 | -0.05% | 3.1천 |
|---|
| 2025.10.23 | ₩51,445 | ₩51,512 | ₩51,445 | ₩51,478 | +0.06% | 500 |
|---|
| 2025.10.22 | ₩51,392 | ₩51,525 | ₩51,298 | ₩51,365 | -0.05% | 1.8천 |
|---|
| 2025.10.21 | ₩51,472 | ₩51,472 | ₩51,469 | ₩51,469 | -0.01% | 300 |
|---|
| 2025.10.20 | ₩51,378 | ₩51,466 | ₩51,378 | ₩51,446 | +0.13% | 1.5천 |
|---|
| 2025.10.17 | ₩51,044 | ₩51,204 | ₩51,044 | ₩51,204 | +0.31% | 1.4천 |
|---|
| 2025.10.16 | ₩51,008 | ₩51,029 | ₩51,008 | ₩51,029 | +0.04% | 600 |
|---|
| 2025.10.15 | ₩51,338 | ₩51,338 | ₩51,151 | ₩51,162 | -0.34% | 1.7천 |
|---|
| 2025.10.14 | ₩50,950 | ₩51,231 | ₩50,950 | ₩51,162 | +0.41% | 4.7천 |
|---|
| 2025.10.13 | ₩51,151 | ₩51,224 | ₩51,151 | ₩51,224 | +0.14% | 300 |
|---|
| 2025.10.10 | ₩51,325 | ₩51,325 | ₩50,920 | ₩50,920 | -0.79% | 500 |
|---|