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 | ₩56,066 | ₩56,160 | ₩56,066 | ₩56,160 | +0.17% | 2.3천 |
| 2026.10.08 | ₩55,986 | ₩56,026 | ₩55,946 | ₩55,946 | -0.07% | 1.2천 |
| 2026.10.07 | ₩55,973 | ₩56,039 | ₩55,959 | ₩56,039 | +0.12% | 800 |
| 2026.10.06 | ₩56,093 | ₩56,126 | ₩56,093 | ₩56,126 | +0.06% | 1.4천 |
| 2026.10.05 | ₩55,786 | ₩55,986 | ₩55,786 | ₩55,986 | +0.36% | 2.8천 |
| 2026.10.02 | ₩55,832 | ₩55,872 | ₩55,826 | ₩55,872 | +0.07% | 700 |
| 2026.10.01 | ₩55,572 | ₩55,751 | ₩55,572 | ₩55,751 | +0.32% | 900 |
| 2026.09.30 | ₩55,826 | ₩55,826 | ₩55,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,728 |
| -0.17% |
| 900 |
| 2026.09.29 | ₩55,679 | ₩55,739 | ₩55,665 | ₩55,725 | +0.08% | 600 |
|---|
| 2026.09.28 | ₩55,779 | ₩55,779 | ₩55,732 | ₩55,732 | -0.08% | 300 |
|---|
| 2026.09.25 | ₩55,719 | ₩55,891 | ₩55,719 | ₩55,859 | +0.25% | 800 |
|---|
| 2026.09.24 | ₩55,729 | ₩55,739 | ₩55,572 | ₩55,739 | +0.02% | 1.3천 |
|---|
| 2026.09.23 | ₩55,745 | ₩55,745 | ₩55,745 | ₩55,745 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩55,859 | ₩55,859 | ₩55,859 | ₩55,859 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩55,712 | ₩55,846 | ₩55,712 | ₩55,846 | +0.24% | 1.1천 |
|---|
| 2026.09.18 | ₩55,558 | ₩55,558 | ₩55,558 | ₩55,558 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩55,552 | ₩55,552 | ₩55,552 | ₩55,552 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩55,132 | ₩55,271 | ₩55,132 | ₩55,271 | +0.25% | 200 |
|---|
| 2026.09.15 | ₩55,378 | ₩55,378 | ₩55,378 | ₩55,378 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩55,537 | ₩55,537 | ₩55,512 | ₩55,512 | -0.05% | 500 |
|---|
| 2026.09.11 | ₩55,572 | ₩55,572 | ₩55,572 | ₩55,572 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩55,315 | ₩55,410 | ₩55,315 | ₩55,351 | +0.07% | 400 |
|---|
| 2026.09.09 | ₩55,505 | ₩55,505 | ₩55,505 | ₩55,505 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩55,610 | ₩55,610 | ₩55,610 | ₩55,610 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩55,745 | ₩55,745 | ₩55,739 | ₩55,739 | -0.01% | 300 |
|---|
| 2026.09.03 | ₩55,705 | ₩55,826 | ₩55,692 | ₩55,772 | +0.12% | 2.5만 |
|---|
| 2026.09.02 | ₩55,518 | ₩55,578 | ₩55,518 | ₩55,578 | +0.11% | 100 |
|---|
| 2026.09.01 | ₩55,411 | ₩55,411 | ₩55,411 | ₩55,411 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩55,466 | ₩55,578 | ₩55,466 | ₩55,578 | +0.20% | 400 |
|---|
| 2026.08.28 | ₩55,492 | ₩55,552 | ₩55,492 | ₩55,552 | +0.11% | 200 |
|---|
| 2026.08.27 | ₩55,291 | ₩55,592 | ₩55,291 | ₩55,592 | +0.54% | 1.1천 |
|---|
| 2026.08.26 | ₩55,445 | ₩55,445 | ₩55,445 | ₩55,445 | 0.00% | 600 |
|---|
| 2026.08.25 | ₩55,358 | ₩55,425 | ₩55,358 | ₩55,425 | +0.12% | 200 |
|---|
| 2026.08.24 | ₩55,639 | ₩55,639 | ₩55,378 | ₩55,378 | -0.47% | 600 |
|---|
| 2026.08.21 | ₩55,425 | ₩55,425 | ₩55,418 | ₩55,418 | -0.01% | 200 |
|---|
| 2026.08.20 | ₩55,339 | ₩55,339 | ₩55,339 | ₩55,339 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩55,411 | ₩55,459 | ₩55,411 | ₩55,459 | +0.09% | 2.4천 |
|---|
| 2026.08.18 | ₩55,318 | ₩55,451 | ₩55,318 | ₩55,398 | +0.14% | 6.9만 |
|---|
| 2026.08.17 | ₩55,492 | ₩55,498 | ₩55,492 | ₩55,498 | +0.01% | 400 |
|---|
| 2026.08.14 | ₩55,552 | ₩55,598 | ₩55,505 | ₩55,552 | 0.00% | 2.1천 |
|---|
| 2026.08.13 | ₩55,532 | ₩55,566 | ₩55,492 | ₩55,558 | +0.05% | 3.8천 |
|---|
| 2026.08.12 | ₩55,411 | ₩55,482 | ₩55,411 | ₩55,451 | +0.07% | 5.3천 |
|---|
| 2026.08.11 | ₩55,492 | ₩55,492 | ₩55,385 | ₩55,385 | -0.19% | 1.9천 |
|---|
| 2026.08.10 | ₩55,505 | ₩55,518 | ₩55,451 | ₩55,451 | -0.10% | 900 |
|---|
| 2026.08.07 | ₩55,411 | ₩55,451 | ₩55,411 | ₩55,431 | +0.04% | 2천 |
|---|
| 2026.08.06 | ₩55,338 | ₩55,338 | ₩55,338 | ₩55,338 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩55,732 | ₩55,732 | ₩55,318 | ₩55,358 | -0.67% | 7.9만 |
|---|
| 2026.08.04 | ₩55,331 | ₩55,492 | ₩55,224 | ₩55,365 | +0.06% | 7.3만 |
|---|
| 2026.08.03 | ₩54,850 | ₩55,131 | ₩54,838 | ₩55,077 | +0.41% | 1.3만 |
|---|
| 2026.07.31 | ₩54,743 | ₩54,823 | ₩54,743 | ₩54,823 | +0.15% | 600 |
|---|
| 2026.07.30 | ₩54,523 | ₩54,650 | ₩54,503 | ₩54,636 | +0.21% | 3.3천 |
|---|
| 2026.07.29 | ₩54,356 | ₩54,543 | ₩54,236 | ₩54,236 | -0.22% | 1.6천 |
|---|
| 2026.07.28 | ₩54,489 | ₩54,636 | ₩54,489 | ₩54,583 | +0.17% | 5.9천 |
|---|
| 2026.07.27 | ₩54,463 | ₩54,476 | ₩54,409 | ₩54,476 | +0.02% | 2.4천 |
|---|
| 2026.07.24 | ₩54,276 | ₩54,543 | ₩54,276 | ₩54,417 | +0.26% | 7.5천 |
|---|
| 2026.07.23 | ₩54,342 | ₩54,383 | ₩54,329 | ₩54,383 | +0.07% | 3.8천 |
|---|
| 2026.07.22 | ₩54,717 | ₩54,757 | ₩54,663 | ₩54,670 | -0.09% | 4.1천 |
|---|
| 2026.07.21 | ₩54,797 | ₩54,810 | ₩54,576 | ₩54,690 | -0.20% | 9.3천 |
|---|
| 2026.07.20 | ₩54,890 | ₩54,890 | ₩54,503 | ₩54,503 | -0.71% | 1.8만 |
|---|
| 2026.07.17 | ₩54,523 | ₩54,583 | ₩54,489 | ₩54,523 | 0.00% | 5.9천 |
|---|
| 2026.07.16 | ₩54,523 | ₩54,523 | ₩54,523 | ₩54,523 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩54,516 | ₩54,516 | ₩54,511 | ₩54,516 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩54,503 | ₩54,503 | ₩54,449 | ₩54,503 | 0.00% | 1.8천 |
|---|
| 2026.07.13 | ₩54,509 | ₩54,556 | ₩54,449 | ₩54,509 | 0.00% | 2.7천 |
|---|
| 2026.07.10 | ₩54,489 | ₩54,489 | ₩54,489 | ₩54,489 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩54,483 | ₩54,483 | ₩54,483 | ₩54,483 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩54,396 | ₩54,469 | ₩54,396 | ₩54,469 | +0.14% | 1.3천 |
|---|
| 2026.07.07 | ₩54,650 | ₩54,650 | ₩54,409 | ₩54,469 | -0.33% | 2천 |
|---|
| 2026.07.06 | ₩54,276 | ₩54,449 | ₩54,276 | ₩54,449 | +0.32% | 1.5천 |
|---|
| 2026.07.02 | ₩54,383 | ₩54,436 | ₩54,383 | ₩54,429 | +0.09% | 500 |
|---|
| 2026.07.01 | ₩54,342 | ₩54,423 | ₩54,342 | ₩54,416 | +0.14% | 1.3천 |
|---|
| 2026.06.30 | ₩54,356 | ₩54,403 | ₩54,342 | ₩54,403 | +0.09% | 2.6천 |
|---|
| 2026.06.29 | ₩54,316 | ₩54,376 | ₩54,316 | ₩54,376 | +0.11% | 600 |
|---|
| 2026.06.26 | ₩54,289 | ₩54,383 | ₩54,289 | ₩54,342 | +0.10% | 3.8만 |
|---|
| 2026.06.25 | ₩54,276 | ₩54,340 | ₩54,276 | ₩54,329 | +0.10% | 5.5천 |
|---|
| 2026.06.24 | ₩54,276 | ₩54,356 | ₩54,236 | ₩54,236 | -0.07% | 49만 |
|---|
| 2026.06.23 | ₩54,209 | ₩54,302 | ₩53,461 | ₩54,302 | +0.17% | 23.7만 |
|---|
| 2026.06.22 | ₩54,169 | ₩54,409 | ₩54,169 | ₩54,249 | +0.15% | 3.1천 |
|---|
| 2026.06.18 | ₩54,262 | ₩54,342 | ₩54,262 | ₩54,296 | +0.06% | 1.6천 |
|---|
| 2026.06.17 | ₩54,249 | ₩54,288 | ₩54,169 | ₩54,269 | +0.04% | 500 |
|---|
| 2026.06.16 | ₩54,249 | ₩54,309 | ₩54,236 | ₩54,309 | +0.11% | 3.1천 |
|---|
| 2026.06.15 | ₩54,383 | ₩54,383 | ₩54,236 | ₩54,289 | -0.17% | 2.3천 |
|---|
| 2026.06.12 | ₩54,189 | ₩54,236 | ₩54,155 | ₩54,216 | +0.05% | 5.6천 |
|---|
| 2026.06.11 | ₩54,062 | ₩54,195 | ₩54,062 | ₩54,195 | +0.25% | 2.5천 |
|---|
| 2026.06.10 | ₩54,115 | ₩54,155 | ₩54,089 | ₩54,089 | -0.05% | 1.6천 |
|---|
| 2026.06.09 | ₩54,142 | ₩54,142 | ₩54,089 | ₩54,122 | -0.04% | 600 |
|---|
| 2026.06.08 | ₩54,129 | ₩54,169 | ₩54,129 | ₩54,169 | +0.07% | 700 |
|---|
| 2026.06.05 | ₩54,276 | ₩54,276 | ₩54,062 | ₩54,102 | -0.32% | 2천 |
|---|
| 2026.06.04 | ₩54,129 | ₩54,202 | ₩54,129 | ₩54,202 | +0.14% | 300 |
|---|
| 2026.06.03 | ₩54,155 | ₩54,155 | ₩54,142 | ₩54,142 | -0.02% | 700 |
|---|
| 2026.06.02 | ₩54,202 | ₩54,276 | ₩54,155 | ₩54,202 | 0.00% | 2천 |
|---|
| 2026.06.01 | ₩54,129 | ₩54,236 | ₩54,129 | ₩54,175 | +0.09% | 1.3천 |
|---|
| 2026.05.29 | ₩54,115 | ₩54,209 | ₩54,115 | ₩54,182 | +0.12% | 700 |
|---|
| 2026.05.28 | ₩54,329 | ₩54,329 | ₩54,102 | ₩54,149 | -0.33% | 4.9천 |
|---|
| 2026.05.27 | ₩54,062 | ₩54,115 | ₩54,062 | ₩54,115 | +0.10% | 500 |
|---|
| 2026.05.26 | ₩54,048 | ₩54,109 | ₩54,048 | ₩54,109 | +0.11% | 1.8천 |
|---|
| 2026.05.22 | ₩54,062 | ₩54,102 | ₩54,008 | ₩54,069 | +0.01% | 3.8천 |
|---|
| 2026.05.21 | ₩54,008 | ₩54,008 | ₩54,008 | ₩54,008 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩53,942 | ₩53,988 | ₩53,928 | ₩53,988 | +0.09% | 900 |
|---|
| 2026.05.19 | ₩53,875 | ₩53,942 | ₩53,875 | ₩53,942 | +0.12% | 200 |
|---|
| 2026.05.18 | ₩53,902 | ₩53,995 | ₩53,888 | ₩53,888 | -0.02% | 3.7천 |
|---|
| 2026.05.15 | ₩53,928 | ₩53,995 | ₩53,875 | ₩53,935 | +0.01% | 2.8천 |
|---|
| 2026.05.14 | ₩53,895 | ₩53,942 | ₩53,888 | ₩53,935 | +0.07% | 3.4천 |
|---|
| 2026.05.13 | ₩53,902 | ₩53,915 | ₩53,848 | ₩53,915 | +0.02% | 3.2천 |
|---|
| 2026.05.12 | ₩53,821 | ₩53,915 | ₩53,796 | ₩53,868 | +0.09% | 1.5천 |
|---|
| 2026.05.11 | ₩53,835 | ₩53,955 | ₩53,835 | ₩53,888 | +0.10% | 1.5천 |
|---|
| 2026.05.08 | ₩53,888 | ₩53,888 | ₩53,888 | ₩53,888 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩53,648 | ₩53,915 | ₩53,648 | ₩53,821 | +0.32% | 1.5천 |
|---|
| 2026.05.06 | ₩53,741 | ₩53,795 | ₩53,741 | ₩53,795 | +0.10% | 4.5천 |
|---|
| 2026.05.05 | ₩53,694 | ₩53,714 | ₩53,674 | ₩53,694 | 0.00% | 6.3천 |
|---|
| 2026.05.04 | ₩53,688 | ₩53,708 | ₩53,634 | ₩53,654 | -0.06% | 2.3천 |
|---|
| 2026.05.01 | ₩53,755 | ₩53,755 | ₩53,661 | ₩53,708 | -0.09% | 3.2천 |
|---|
| 2026.04.30 | ₩53,581 | ₩53,714 | ₩53,581 | ₩53,681 | +0.19% | 3천 |
|---|
| 2026.04.29 | ₩53,514 | ₩53,547 | ₩53,487 | ₩53,547 | +0.06% | 1.9천 |
|---|
| 2026.04.28 | ₩53,474 | ₩53,567 | ₩53,474 | ₩53,547 | +0.14% | 6.6천 |
|---|
| 2026.04.27 | ₩53,581 | ₩53,608 | ₩53,567 | ₩53,567 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩53,501 | ₩53,574 | ₩53,501 | ₩53,541 | +0.07% | 1천 |
|---|
| 2026.04.23 | ₩53,420 | ₩53,474 | ₩53,394 | ₩53,439 | +0.04% | 3.2천 |
|---|
| 2026.04.22 | ₩53,420 | ₩53,474 | ₩53,420 | ₩53,474 | +0.10% | 600 |
|---|
| 2026.04.21 | ₩53,447 | ₩53,447 | ₩53,314 | ₩53,314 | -0.25% | 4.4천 |
|---|
| 2026.04.20 | ₩53,474 | ₩53,474 | ₩53,434 | ₩53,434 | -0.07% | 4.6천 |
|---|
| 2026.04.17 | ₩53,454 | ₩53,527 | ₩53,454 | ₩53,467 | +0.02% | 1.3천 |
|---|
| 2026.04.16 | ₩53,287 | ₩53,380 | ₩53,287 | ₩53,354 | +0.13% | 1.2천 |
|---|
| 2026.04.15 | ₩53,287 | ₩53,340 | ₩53,287 | ₩53,307 | +0.04% | 2천 |
|---|
| 2026.04.14 | ₩53,233 | ₩53,327 | ₩53,193 | ₩53,253 | +0.04% | 2.8천 |
|---|
| 2026.04.13 | ₩52,899 | ₩53,100 | ₩52,899 | ₩53,100 | +0.38% | 1.5천 |
|---|
| 2026.04.10 | ₩52,941 | ₩53,073 | ₩52,941 | ₩52,959 | +0.04% | 1.9천 |
|---|
| 2026.04.09 | ₩52,873 | ₩52,933 | ₩52,873 | ₩52,933 | +0.11% | 1.5천 |
|---|
| 2026.04.08 | ₩52,779 | ₩52,806 | ₩52,699 | ₩52,780 | +0.00% | 9.2천 |
|---|
| 2026.04.07 | ₩52,185 | ₩52,290 | ₩52,084 | ₩52,290 | +0.20% | 1.5천 |
|---|
| 2026.04.06 | ₩52,219 | ₩52,311 | ₩52,219 | ₩52,302 | +0.16% | 1.4천 |
|---|
| 2026.04.02 | ₩52,111 | ₩52,194 | ₩52,058 | ₩52,194 | +0.16% | 800 |
|---|
| 2026.04.01 | ₩52,168 | ₩52,211 | ₩52,098 | ₩52,098 | -0.14% | 1.3천 |
|---|
| 2026.03.31 | ₩51,605 | ₩51,967 | ₩51,577 | ₩51,967 | +0.70% | 1.5천 |
|---|
| 2026.03.30 | ₩51,436 | ₩51,436 | ₩51,202 | ₩51,285 | -0.29% | 1.9천 |
|---|
| 2026.03.27 | ₩51,563 | ₩51,563 | ₩51,283 | ₩51,333 | -0.45% | 3.8천 |
|---|
| 2026.03.26 | ₩52,004 | ₩52,004 | ₩51,714 | ₩51,714 | -0.56% | 6.1천 |
|---|
| 2026.03.25 | ₩52,178 | ₩52,205 | ₩52,078 | ₩52,151 | -0.05% | 58.9만 |
|---|
| 2026.03.24 | ₩51,977 | ₩52,111 | ₩51,897 | ₩51,951 | -0.05% | 23.2만 |
|---|
| 2026.03.23 | ₩52,164 | ₩52,164 | ₩51,937 | ₩51,991 | -0.33% | 9.2천 |
|---|
| 2026.03.20 | ₩51,818 | ₩51,977 | ₩51,697 | ₩51,697 | -0.23% | 8.7만 |
|---|
| 2026.03.19 | ₩52,086 | ₩52,086 | ₩52,086 | ₩52,086 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩52,164 | ₩52,178 | ₩52,108 | ₩52,108 | -0.11% | 500 |
|---|
| 2026.03.17 | ₩52,340 | ₩52,405 | ₩52,338 | ₩52,365 | +0.05% | 700 |
|---|
| 2026.03.16 | ₩52,318 | ₩52,318 | ₩52,178 | ₩52,269 | -0.09% | 3.4천 |
|---|
| 2026.03.13 | ₩51,991 | ₩52,004 | ₩51,991 | ₩51,991 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩52,291 | ₩52,291 | ₩52,100 | ₩52,100 | -0.37% | 1.7천 |
|---|
| 2026.03.11 | ₩52,338 | ₩52,392 | ₩52,258 | ₩52,392 | +0.10% | 500 |
|---|
| 2026.03.10 | ₩52,485 | ₩52,499 | ₩52,361 | ₩52,361 | -0.24% | 1.2천 |
|---|
| 2026.03.09 | ₩52,058 | ₩52,406 | ₩52,031 | ₩52,406 | +0.67% | 1.2천 |
|---|
| 2026.03.06 | ₩52,258 | ₩52,258 | ₩52,193 | ₩52,193 | -0.13% | 200 |
|---|
| 2026.03.05 | ₩52,472 | ₩52,505 | ₩52,472 | ₩52,505 | +0.06% | 200 |
|---|
| 2026.03.04 | ₩52,592 | ₩52,624 | ₩52,592 | ₩52,624 | +0.06% | 700 |
|---|
| 2026.03.03 | ₩52,311 | ₩52,461 | ₩52,311 | ₩52,461 | +0.29% | 1.7천 |
|---|
| 2026.03.02 | ₩52,499 | ₩52,620 | ₩52,499 | ₩52,620 | +0.23% | 600 |
|---|
| 2026.02.27 | ₩52,552 | ₩52,619 | ₩52,552 | ₩52,612 | +0.11% | 400 |
|---|
| 2026.02.26 | ₩52,565 | ₩52,686 | ₩52,565 | ₩52,686 | +0.23% | 1.6천 |
|---|
| 2026.02.25 | ₩52,692 | ₩52,739 | ₩52,645 | ₩52,739 | +0.09% | 1.6천 |
|---|
| 2026.02.24 | ₩52,513 | ₩52,603 | ₩52,513 | ₩52,603 | +0.17% | 1.2천 |
|---|
| 2026.02.23 | ₩52,572 | ₩52,572 | ₩52,365 | ₩52,365 | -0.39% | 2만 |
|---|
| 2026.02.20 | ₩52,552 | ₩52,611 | ₩52,552 | ₩52,611 | +0.11% | 500 |
|---|
| 2026.02.19 | ₩52,432 | ₩52,499 | ₩52,432 | ₩52,492 | +0.11% | 1.7천 |
|---|
| 2026.02.18 | ₩52,599 | ₩52,599 | ₩52,472 | ₩52,556 | -0.08% | 1천 |
|---|
| 2026.02.17 | ₩52,365 | ₩52,499 | ₩52,365 | ₩52,452 | +0.17% | 1.4천 |
|---|
| 2026.02.13 | ₩52,472 | ₩52,539 | ₩52,365 | ₩52,410 | -0.12% | 3.9천 |
|---|
| 2026.02.12 | ₩52,325 | ₩52,338 | ₩52,325 | ₩52,325 | 0.00% | 1.6천 |
|---|
| 2026.02.11 | ₩52,565 | ₩52,659 | ₩52,565 | ₩52,579 | +0.03% | 6.6천 |
|---|
| 2026.02.10 | ₩52,632 | ₩52,686 | ₩52,579 | ₩52,612 | -0.04% | 2.3천 |
|---|
| 2026.02.09 | ₩52,605 | ₩52,666 | ₩52,565 | ₩52,648 | +0.08% | 2.8천 |
|---|
| 2026.02.06 | ₩52,485 | ₩52,581 | ₩52,485 | ₩52,581 | +0.18% | 3.1천 |
|---|
| 2026.02.05 | ₩52,258 | ₩52,258 | ₩52,246 | ₩52,246 | -0.02% | 2.3천 |
|---|
| 2026.02.04 | ₩52,485 | ₩52,539 | ₩52,352 | ₩52,445 | -0.08% | 4.9천 |
|---|
| 2026.02.03 | ₩52,418 | ₩52,525 | ₩52,378 | ₩52,505 | +0.17% | 8.1천 |
|---|
| 2026.02.02 | ₩52,512 | ₩52,632 | ₩52,499 | ₩52,605 | +0.18% | 5.6천 |
|---|
| 2026.01.30 | ₩52,492 | ₩52,579 | ₩52,405 | ₩52,512 | +0.04% | 7.1만 |
|---|
| 2026.01.29 | ₩52,472 | ₩52,525 | ₩52,432 | ₩52,512 | +0.08% | 8천 |
|---|
| 2026.01.28 | ₩52,539 | ₩52,585 | ₩52,525 | ₩52,585 | +0.09% | 4.9천 |
|---|
| 2026.01.27 | ₩52,352 | ₩52,592 | ₩52,352 | ₩52,585 | +0.45% | 5.7천 |
|---|
| 2026.01.26 | ₩52,512 | ₩52,539 | ₩52,512 | ₩52,539 | +0.05% | 5.7천 |
|---|
| 2026.01.23 | ₩52,472 | ₩52,488 | ₩52,458 | ₩52,488 | +0.03% | 4천 |
|---|
| 2026.01.22 | ₩52,539 | ₩52,539 | ₩52,472 | ₩52,472 | -0.13% | 700 |
|---|
| 2026.01.21 | ₩52,285 | ₩52,405 | ₩52,285 | ₩52,382 | +0.19% | 1.3만 |
|---|
| 2026.01.20 | ₩52,124 | ₩52,245 | ₩52,124 | ₩52,147 | +0.04% | 6.6천 |
|---|
| 2026.01.16 | ₩52,472 | ₩52,473 | ₩52,432 | ₩52,473 | +0.00% | 2.7만 |
|---|
| 2026.01.15 | ₩52,525 | ₩52,539 | ₩52,418 | ₩52,452 | -0.14% | 2천 |
|---|
| 2026.01.14 | ₩52,378 | ₩52,438 | ₩52,298 | ₩52,408 | +0.06% | 3.1천 |
|---|
| 2026.01.13 | ₩52,465 | ₩52,465 | ₩52,432 | ₩52,465 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩52,458 | ₩52,508 | ₩52,458 | ₩52,508 | +0.09% | 500 |
|---|
| 2026.01.09 | ₩52,285 | ₩52,539 | ₩52,285 | ₩52,492 | +0.40% | 1.4천 |
|---|
| 2026.01.08 | ₩52,365 | ₩52,397 | ₩52,365 | ₩52,397 | +0.06% | 1천 |
|---|
| 2026.01.07 | ₩52,378 | ₩52,418 | ₩52,360 | ₩52,360 | -0.04% | 5.4천 |
|---|
| 2026.01.06 | ₩52,325 | ₩52,412 | ₩52,325 | ₩52,412 | +0.17% | 1.2천 |
|---|
| 2026.01.05 | ₩52,325 | ₩52,338 | ₩52,311 | ₩52,329 | +0.01% | 2.3천 |
|---|
| 2026.01.02 | ₩52,218 | ₩52,250 | ₩52,205 | ₩52,250 | +0.06% | 4.4천 |
|---|
| 2025.12.31 | ₩52,218 | ₩52,269 | ₩52,218 | ₩52,227 | +0.02% | 1.2천 |
|---|
| 2025.12.30 | ₩52,285 | ₩52,297 | ₩52,245 | ₩52,297 | +0.02% | 1.5천 |
|---|
| 2025.12.29 | ₩52,259 | ₩52,301 | ₩52,259 | ₩52,301 | +0.08% | 300 |
|---|
| 2025.12.26 | ₩52,318 | ₩52,318 | ₩52,318 | ₩52,318 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩52,267 | ₩52,289 | ₩52,231 | ₩52,289 | +0.04% | 2.3천 |
|---|
| 2025.12.23 | ₩52,253 | ₩52,253 | ₩52,253 | ₩52,253 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩52,164 | ₩52,207 | ₩52,164 | ₩52,207 | +0.08% | 4.9천 |
|---|
| 2025.12.19 | ₩52,079 | ₩52,079 | ₩52,079 | ₩52,079 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩51,911 | ₩51,916 | ₩51,895 | ₩51,916 | +0.01% | 500 |
|---|
| 2025.12.17 | ₩51,797 | ₩51,837 | ₩51,757 | ₩51,757 | -0.08% | 500 |
|---|
| 2025.12.16 | ₩51,884 | ₩51,927 | ₩51,857 | ₩51,927 | +0.08% | 700 |
|---|
| 2025.12.15 | ₩51,924 | ₩51,924 | ₩51,924 | ₩51,924 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩51,892 | ₩51,927 | ₩51,892 | ₩51,927 | +0.07% | 500 |
|---|
| 2025.12.11 | ₩51,871 | ₩52,020 | ₩51,871 | ₩52,020 | +0.29% | 3.1천 |
|---|
| 2025.12.10 | ₩51,911 | ₩51,997 | ₩51,845 | ₩51,993 | +0.16% | 1.2천 |
|---|
| 2025.12.09 | ₩51,844 | ₩51,911 | ₩51,844 | ₩51,911 | +0.13% | 800 |
|---|
| 2025.12.08 | ₩51,857 | ₩51,897 | ₩51,852 | ₩51,852 | -0.01% | 2.3천 |
|---|
| 2025.12.05 | ₩51,917 | ₩51,917 | ₩51,917 | ₩51,917 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩51,810 | ₩51,897 | ₩51,810 | ₩51,872 | +0.12% | 300 |
|---|
| 2025.12.03 | ₩51,804 | ₩51,842 | ₩51,804 | ₩51,842 | +0.07% | 3.7천 |
|---|
| 2025.12.02 | ₩51,790 | ₩51,797 | ₩51,738 | ₩51,797 | +0.01% | 1.1천 |
|---|
| 2025.12.01 | ₩51,750 | ₩51,757 | ₩51,724 | ₩51,724 | -0.05% | 700 |
|---|
| 2025.11.28 | ₩51,781 | ₩51,781 | ₩51,781 | ₩51,781 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩51,603 | ₩51,720 | ₩51,603 | ₩51,697 | +0.18% | 700 |
|---|
| 2025.11.25 | ₩51,349 | ₩51,594 | ₩51,349 | ₩51,594 | +0.48% | 5.9천 |
|---|
| 2025.11.24 | ₩51,385 | ₩51,387 | ₩51,380 | ₩51,387 | +0.00% | 900 |
|---|
| 2025.11.21 | ₩50,868 | ₩51,165 | ₩50,868 | ₩51,088 | +0.43% | 1.6천 |
|---|
| 2025.11.20 | ₩50,922 | ₩50,922 | ₩50,890 | ₩50,890 | -0.06% | 400 |
|---|
| 2025.11.19 | ₩50,975 | ₩51,202 | ₩50,975 | ₩51,192 | +0.42% | 1.8천 |
|---|
| 2025.11.18 | ₩51,015 | ₩51,149 | ₩50,962 | ₩51,122 | +0.21% | 1.2천 |
|---|
| 2025.11.17 | ₩51,343 | ₩51,343 | ₩51,136 | ₩51,241 | -0.20% | 1.3천 |
|---|
| 2025.11.14 | ₩51,109 | ₩51,452 | ₩51,109 | ₩51,411 | +0.59% | 1.4천 |
|---|
| 2025.11.13 | ₩51,590 | ₩51,590 | ₩51,367 | ₩51,367 | -0.43% | 1.6천 |
|---|
| 2025.11.12 | ₩51,643 | ₩51,643 | ₩51,643 | ₩51,643 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩51,610 | ₩51,641 | ₩51,610 | ₩51,641 | +0.06% | 300 |
|---|
| 2025.11.10 | ₩51,561 | ₩51,623 | ₩51,510 | ₩51,623 | +0.12% | 1.2천 |
|---|
| 2025.11.07 | ₩51,218 | ₩51,323 | ₩51,218 | ₩51,323 | +0.20% | 1.3천 |
|---|
| 2025.11.06 | ₩51,470 | ₩51,470 | ₩51,364 | ₩51,364 | -0.21% | 200 |
|---|
| 2025.11.05 | ₩51,496 | ₩51,563 | ₩51,496 | ₩51,520 | +0.05% | 600 |
|---|
| 2025.11.04 | ₩51,476 | ₩51,476 | ₩51,431 | ₩51,431 | -0.09% | 300 |
|---|
| 2025.11.03 | ₩51,483 | ₩51,571 | ₩51,483 | ₩51,571 | +0.17% | 3.4천 |
|---|
| 2025.10.31 | ₩51,559 | ₩51,559 | ₩51,559 | ₩51,559 | 0.00% | 500 |
|---|
| 2025.10.30 | ₩51,577 | ₩51,697 | ₩51,527 | ₩51,527 | -0.10% | 300 |
|---|
| 2025.10.29 | ₩51,697 | ₩51,697 | ₩51,631 | ₩51,646 | -0.10% | 1.6천 |
|---|
| 2025.10.28 | ₩51,670 | ₩51,691 | ₩51,670 | ₩51,691 | +0.04% | 500 |
|---|
| 2025.10.27 | ₩51,737 | ₩51,750 | ₩51,630 | ₩51,750 | +0.03% | 1천 |
|---|
| 2025.10.24 | ₩51,603 | ₩51,603 | ₩51,563 | ₩51,577 | -0.05% | 3.1천 |
|---|
| 2025.10.23 | ₩51,430 | ₩51,496 | ₩51,430 | ₩51,463 | +0.06% | 500 |
|---|
| 2025.10.22 | ₩51,376 | ₩51,510 | ₩51,283 | ₩51,349 | -0.05% | 1.8천 |
|---|
| 2025.10.21 | ₩51,456 | ₩51,456 | ₩51,454 | ₩51,454 | -0.01% | 300 |
|---|
| 2025.10.20 | ₩51,363 | ₩51,451 | ₩51,363 | ₩51,431 | +0.13% | 1.5천 |
|---|
| 2025.10.17 | ₩51,029 | ₩51,189 | ₩51,029 | ₩51,189 | +0.31% | 1.4천 |
|---|
| 2025.10.16 | ₩50,993 | ₩51,014 | ₩50,993 | ₩51,014 | +0.04% | 600 |
|---|
| 2025.10.15 | ₩51,323 | ₩51,323 | ₩51,136 | ₩51,146 | -0.34% | 1.7천 |
|---|
| 2025.10.14 | ₩50,935 | ₩51,216 | ₩50,935 | ₩51,146 | +0.41% | 4.7천 |
|---|
| 2025.10.13 | ₩51,136 | ₩51,209 | ₩51,136 | ₩51,209 | +0.14% | 300 |
|---|
| 2025.10.10 | ₩51,309 | ₩51,309 | ₩50,904 | ₩50,904 | -0.79% | 500 |
|---|