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 | ₩56,005 | ₩56,098 | ₩56,005 | ₩56,098 | +0.17% | 2.3천 |
| 2026.10.08 | ₩55,925 | ₩55,965 | ₩55,885 | ₩55,885 | -0.07% | 1.2천 |
| 2026.10.07 | ₩55,911 | ₩55,978 | ₩55,898 | ₩55,978 | +0.12% | 800 |
| 2026.10.06 | ₩56,032 | ₩56,065 | ₩56,032 | ₩56,065 | +0.06% | 1.4천 |
| 2026.10.05 | ₩55,725 | ₩55,925 | ₩55,725 | ₩55,925 | +0.36% | 2.8천 |
| 2026.10.02 | ₩55,771 | ₩55,811 | ₩55,765 | ₩55,811 | +0.07% | 700 |
| 2026.10.01 | ₩55,511 | ₩55,690 | ₩55,511 | ₩55,690 | +0.32% | 900 |
| 2026.09.30 | ₩55,765 | ₩55,765 | ₩55,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,667 |
| -0.17% |
| 900 |
| 2026.09.29 | ₩55,618 | ₩55,678 | ₩55,604 | ₩55,665 | +0.08% | 600 |
|---|
| 2026.09.28 | ₩55,718 | ₩55,718 | ₩55,671 | ₩55,671 | -0.08% | 300 |
|---|
| 2026.09.25 | ₩55,658 | ₩55,830 | ₩55,658 | ₩55,798 | +0.25% | 800 |
|---|
| 2026.09.24 | ₩55,669 | ₩55,678 | ₩55,511 | ₩55,678 | +0.02% | 1.3천 |
|---|
| 2026.09.23 | ₩55,685 | ₩55,685 | ₩55,685 | ₩55,685 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩55,798 | ₩55,798 | ₩55,798 | ₩55,798 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩55,651 | ₩55,785 | ₩55,651 | ₩55,785 | +0.24% | 1.1천 |
|---|
| 2026.09.18 | ₩55,498 | ₩55,498 | ₩55,498 | ₩55,498 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩55,491 | ₩55,491 | ₩55,491 | ₩55,491 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩55,072 | ₩55,211 | ₩55,072 | ₩55,211 | +0.25% | 200 |
|---|
| 2026.09.15 | ₩55,317 | ₩55,317 | ₩55,317 | ₩55,317 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩55,476 | ₩55,476 | ₩55,451 | ₩55,451 | -0.05% | 500 |
|---|
| 2026.09.11 | ₩55,511 | ₩55,511 | ₩55,511 | ₩55,511 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩55,255 | ₩55,350 | ₩55,255 | ₩55,291 | +0.07% | 400 |
|---|
| 2026.09.09 | ₩55,444 | ₩55,444 | ₩55,444 | ₩55,444 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩55,550 | ₩55,550 | ₩55,550 | ₩55,550 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩55,685 | ₩55,685 | ₩55,678 | ₩55,678 | -0.01% | 300 |
|---|
| 2026.09.03 | ₩55,644 | ₩55,765 | ₩55,631 | ₩55,711 | +0.12% | 2.5만 |
|---|
| 2026.09.02 | ₩55,458 | ₩55,518 | ₩55,458 | ₩55,518 | +0.11% | 100 |
|---|
| 2026.09.01 | ₩55,351 | ₩55,351 | ₩55,351 | ₩55,351 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩55,406 | ₩55,518 | ₩55,406 | ₩55,518 | +0.20% | 400 |
|---|
| 2026.08.28 | ₩55,431 | ₩55,491 | ₩55,431 | ₩55,491 | +0.11% | 200 |
|---|
| 2026.08.27 | ₩55,231 | ₩55,531 | ₩55,231 | ₩55,531 | +0.54% | 1.1천 |
|---|
| 2026.08.26 | ₩55,384 | ₩55,384 | ₩55,384 | ₩55,384 | 0.00% | 600 |
|---|
| 2026.08.25 | ₩55,297 | ₩55,364 | ₩55,297 | ₩55,364 | +0.12% | 200 |
|---|
| 2026.08.24 | ₩55,578 | ₩55,578 | ₩55,317 | ₩55,317 | -0.47% | 600 |
|---|
| 2026.08.21 | ₩55,364 | ₩55,364 | ₩55,358 | ₩55,358 | -0.01% | 200 |
|---|
| 2026.08.20 | ₩55,279 | ₩55,279 | ₩55,279 | ₩55,279 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩55,351 | ₩55,399 | ₩55,351 | ₩55,399 | +0.09% | 2.4천 |
|---|
| 2026.08.18 | ₩55,257 | ₩55,391 | ₩55,257 | ₩55,337 | +0.14% | 6.9만 |
|---|
| 2026.08.17 | ₩55,431 | ₩55,438 | ₩55,431 | ₩55,438 | +0.01% | 400 |
|---|
| 2026.08.14 | ₩55,491 | ₩55,538 | ₩55,444 | ₩55,491 | 0.00% | 2.1천 |
|---|
| 2026.08.13 | ₩55,471 | ₩55,506 | ₩55,431 | ₩55,498 | +0.05% | 3.8천 |
|---|
| 2026.08.12 | ₩55,351 | ₩55,422 | ₩55,351 | ₩55,391 | +0.07% | 5.3천 |
|---|
| 2026.08.11 | ₩55,431 | ₩55,431 | ₩55,324 | ₩55,324 | -0.19% | 1.9천 |
|---|
| 2026.08.10 | ₩55,444 | ₩55,458 | ₩55,391 | ₩55,391 | -0.10% | 900 |
|---|
| 2026.08.07 | ₩55,351 | ₩55,391 | ₩55,351 | ₩55,371 | +0.04% | 2천 |
|---|
| 2026.08.06 | ₩55,277 | ₩55,277 | ₩55,277 | ₩55,277 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩55,671 | ₩55,671 | ₩55,257 | ₩55,297 | -0.67% | 7.9만 |
|---|
| 2026.08.04 | ₩55,271 | ₩55,431 | ₩55,164 | ₩55,304 | +0.06% | 7.3만 |
|---|
| 2026.08.03 | ₩54,790 | ₩55,071 | ₩54,778 | ₩55,017 | +0.41% | 1.3만 |
|---|
| 2026.07.31 | ₩54,683 | ₩54,764 | ₩54,683 | ₩54,764 | +0.15% | 600 |
|---|
| 2026.07.30 | ₩54,463 | ₩54,590 | ₩54,443 | ₩54,577 | +0.21% | 3.3천 |
|---|
| 2026.07.29 | ₩54,296 | ₩54,483 | ₩54,176 | ₩54,176 | -0.22% | 1.6천 |
|---|
| 2026.07.28 | ₩54,430 | ₩54,577 | ₩54,430 | ₩54,523 | +0.17% | 5.9천 |
|---|
| 2026.07.27 | ₩54,403 | ₩54,417 | ₩54,350 | ₩54,417 | +0.02% | 2.4천 |
|---|
| 2026.07.24 | ₩54,216 | ₩54,483 | ₩54,216 | ₩54,358 | +0.26% | 7.5천 |
|---|
| 2026.07.23 | ₩54,283 | ₩54,323 | ₩54,270 | ₩54,323 | +0.07% | 3.8천 |
|---|
| 2026.07.22 | ₩54,657 | ₩54,697 | ₩54,603 | ₩54,610 | -0.09% | 4.1천 |
|---|
| 2026.07.21 | ₩54,737 | ₩54,750 | ₩54,517 | ₩54,630 | -0.20% | 9.3천 |
|---|
| 2026.07.20 | ₩54,830 | ₩54,830 | ₩54,443 | ₩54,443 | -0.71% | 1.8만 |
|---|
| 2026.07.17 | ₩54,463 | ₩54,523 | ₩54,430 | ₩54,463 | 0.00% | 5.9천 |
|---|
| 2026.07.16 | ₩54,463 | ₩54,463 | ₩54,463 | ₩54,463 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩54,457 | ₩54,457 | ₩54,451 | ₩54,457 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩54,443 | ₩54,443 | ₩54,390 | ₩54,443 | 0.00% | 1.8천 |
|---|
| 2026.07.13 | ₩54,450 | ₩54,497 | ₩54,390 | ₩54,450 | 0.00% | 2.7천 |
|---|
| 2026.07.10 | ₩54,430 | ₩54,430 | ₩54,430 | ₩54,430 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩54,423 | ₩54,423 | ₩54,423 | ₩54,423 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩54,336 | ₩54,410 | ₩54,336 | ₩54,410 | +0.14% | 1.3천 |
|---|
| 2026.07.07 | ₩54,590 | ₩54,590 | ₩54,350 | ₩54,410 | -0.33% | 2천 |
|---|
| 2026.07.06 | ₩54,216 | ₩54,390 | ₩54,216 | ₩54,390 | +0.32% | 1.5천 |
|---|
| 2026.07.02 | ₩54,323 | ₩54,376 | ₩54,323 | ₩54,370 | +0.09% | 500 |
|---|
| 2026.07.01 | ₩54,283 | ₩54,363 | ₩54,283 | ₩54,356 | +0.14% | 1.3천 |
|---|
| 2026.06.30 | ₩54,296 | ₩54,343 | ₩54,283 | ₩54,343 | +0.09% | 2.6천 |
|---|
| 2026.06.29 | ₩54,256 | ₩54,316 | ₩54,256 | ₩54,316 | +0.11% | 600 |
|---|
| 2026.06.26 | ₩54,230 | ₩54,323 | ₩54,230 | ₩54,283 | +0.10% | 3.8만 |
|---|
| 2026.06.25 | ₩54,216 | ₩54,280 | ₩54,216 | ₩54,270 | +0.10% | 5.5천 |
|---|
| 2026.06.24 | ₩54,216 | ₩54,296 | ₩54,176 | ₩54,176 | -0.07% | 49만 |
|---|
| 2026.06.23 | ₩54,150 | ₩54,243 | ₩53,402 | ₩54,243 | +0.17% | 23.7만 |
|---|
| 2026.06.22 | ₩54,110 | ₩54,350 | ₩54,110 | ₩54,190 | +0.15% | 3.1천 |
|---|
| 2026.06.18 | ₩54,203 | ₩54,283 | ₩54,203 | ₩54,236 | +0.06% | 1.6천 |
|---|
| 2026.06.17 | ₩54,190 | ₩54,228 | ₩54,110 | ₩54,210 | +0.04% | 500 |
|---|
| 2026.06.16 | ₩54,190 | ₩54,250 | ₩54,176 | ₩54,250 | +0.11% | 3.1천 |
|---|
| 2026.06.15 | ₩54,323 | ₩54,323 | ₩54,176 | ₩54,230 | -0.17% | 2.3천 |
|---|
| 2026.06.12 | ₩54,130 | ₩54,176 | ₩54,096 | ₩54,156 | +0.05% | 5.6천 |
|---|
| 2026.06.11 | ₩54,003 | ₩54,136 | ₩54,003 | ₩54,136 | +0.25% | 2.5천 |
|---|
| 2026.06.10 | ₩54,056 | ₩54,096 | ₩54,029 | ₩54,029 | -0.05% | 1.6천 |
|---|
| 2026.06.09 | ₩54,083 | ₩54,083 | ₩54,029 | ₩54,063 | -0.04% | 600 |
|---|
| 2026.06.08 | ₩54,070 | ₩54,110 | ₩54,070 | ₩54,110 | +0.07% | 700 |
|---|
| 2026.06.05 | ₩54,216 | ₩54,216 | ₩54,003 | ₩54,043 | -0.32% | 2천 |
|---|
| 2026.06.04 | ₩54,070 | ₩54,143 | ₩54,070 | ₩54,143 | +0.14% | 300 |
|---|
| 2026.06.03 | ₩54,096 | ₩54,096 | ₩54,083 | ₩54,083 | -0.02% | 700 |
|---|
| 2026.06.02 | ₩54,143 | ₩54,216 | ₩54,096 | ₩54,143 | 0.00% | 2천 |
|---|
| 2026.06.01 | ₩54,070 | ₩54,176 | ₩54,070 | ₩54,116 | +0.09% | 1.3천 |
|---|
| 2026.05.29 | ₩54,056 | ₩54,150 | ₩54,056 | ₩54,123 | +0.12% | 700 |
|---|
| 2026.05.28 | ₩54,270 | ₩54,270 | ₩54,043 | ₩54,090 | -0.33% | 4.9천 |
|---|
| 2026.05.27 | ₩54,003 | ₩54,056 | ₩54,003 | ₩54,056 | +0.10% | 500 |
|---|
| 2026.05.26 | ₩53,989 | ₩54,049 | ₩53,989 | ₩54,049 | +0.11% | 1.8천 |
|---|
| 2026.05.22 | ₩54,003 | ₩54,043 | ₩53,949 | ₩54,009 | +0.01% | 3.8천 |
|---|
| 2026.05.21 | ₩53,949 | ₩53,949 | ₩53,949 | ₩53,949 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩53,883 | ₩53,929 | ₩53,869 | ₩53,929 | +0.09% | 900 |
|---|
| 2026.05.19 | ₩53,816 | ₩53,883 | ₩53,816 | ₩53,883 | +0.12% | 200 |
|---|
| 2026.05.18 | ₩53,843 | ₩53,936 | ₩53,829 | ₩53,829 | -0.02% | 3.7천 |
|---|
| 2026.05.15 | ₩53,869 | ₩53,936 | ₩53,816 | ₩53,876 | +0.01% | 2.8천 |
|---|
| 2026.05.14 | ₩53,836 | ₩53,883 | ₩53,829 | ₩53,876 | +0.07% | 3.4천 |
|---|
| 2026.05.13 | ₩53,843 | ₩53,856 | ₩53,789 | ₩53,856 | +0.02% | 3.2천 |
|---|
| 2026.05.12 | ₩53,763 | ₩53,856 | ₩53,737 | ₩53,809 | +0.09% | 1.5천 |
|---|
| 2026.05.11 | ₩53,776 | ₩53,896 | ₩53,776 | ₩53,829 | +0.10% | 1.5천 |
|---|
| 2026.05.08 | ₩53,829 | ₩53,829 | ₩53,829 | ₩53,829 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩53,589 | ₩53,856 | ₩53,589 | ₩53,763 | +0.32% | 1.5천 |
|---|
| 2026.05.06 | ₩53,682 | ₩53,736 | ₩53,682 | ₩53,736 | +0.10% | 4.5천 |
|---|
| 2026.05.05 | ₩53,636 | ₩53,656 | ₩53,616 | ₩53,636 | 0.00% | 6.3천 |
|---|
| 2026.05.04 | ₩53,629 | ₩53,649 | ₩53,576 | ₩53,596 | -0.06% | 2.3천 |
|---|
| 2026.05.01 | ₩53,696 | ₩53,696 | ₩53,602 | ₩53,649 | -0.09% | 3.2천 |
|---|
| 2026.04.30 | ₩53,522 | ₩53,656 | ₩53,522 | ₩53,622 | +0.19% | 3천 |
|---|
| 2026.04.29 | ₩53,456 | ₩53,489 | ₩53,429 | ₩53,489 | +0.06% | 1.9천 |
|---|
| 2026.04.28 | ₩53,415 | ₩53,509 | ₩53,415 | ₩53,489 | +0.14% | 6.6천 |
|---|
| 2026.04.27 | ₩53,522 | ₩53,549 | ₩53,509 | ₩53,509 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩53,442 | ₩53,516 | ₩53,442 | ₩53,482 | +0.07% | 1천 |
|---|
| 2026.04.23 | ₩53,362 | ₩53,415 | ₩53,335 | ₩53,381 | +0.04% | 3.2천 |
|---|
| 2026.04.22 | ₩53,362 | ₩53,415 | ₩53,362 | ₩53,415 | +0.10% | 600 |
|---|
| 2026.04.21 | ₩53,389 | ₩53,389 | ₩53,255 | ₩53,255 | -0.25% | 4.4천 |
|---|
| 2026.04.20 | ₩53,415 | ₩53,415 | ₩53,375 | ₩53,375 | -0.07% | 4.6천 |
|---|
| 2026.04.17 | ₩53,395 | ₩53,469 | ₩53,395 | ₩53,409 | +0.02% | 1.3천 |
|---|
| 2026.04.16 | ₩53,229 | ₩53,322 | ₩53,229 | ₩53,295 | +0.13% | 1.2천 |
|---|
| 2026.04.15 | ₩53,229 | ₩53,282 | ₩53,229 | ₩53,249 | +0.04% | 2천 |
|---|
| 2026.04.14 | ₩53,175 | ₩53,269 | ₩53,135 | ₩53,195 | +0.04% | 2.8천 |
|---|
| 2026.04.13 | ₩52,842 | ₩53,042 | ₩52,842 | ₩53,042 | +0.38% | 1.5천 |
|---|
| 2026.04.10 | ₩52,883 | ₩53,015 | ₩52,883 | ₩52,902 | +0.04% | 1.9천 |
|---|
| 2026.04.09 | ₩52,815 | ₩52,875 | ₩52,815 | ₩52,875 | +0.11% | 1.5천 |
|---|
| 2026.04.08 | ₩52,721 | ₩52,748 | ₩52,641 | ₩52,723 | +0.00% | 9.2천 |
|---|
| 2026.04.07 | ₩52,127 | ₩52,233 | ₩52,027 | ₩52,233 | +0.20% | 1.5천 |
|---|
| 2026.04.06 | ₩52,162 | ₩52,254 | ₩52,162 | ₩52,245 | +0.16% | 1.4천 |
|---|
| 2026.04.02 | ₩52,054 | ₩52,137 | ₩52,001 | ₩52,137 | +0.16% | 800 |
|---|
| 2026.04.01 | ₩52,111 | ₩52,154 | ₩52,041 | ₩52,041 | -0.14% | 1.3천 |
|---|
| 2026.03.31 | ₩51,548 | ₩51,910 | ₩51,520 | ₩51,910 | +0.70% | 1.5천 |
|---|
| 2026.03.30 | ₩51,380 | ₩51,380 | ₩51,146 | ₩51,229 | -0.29% | 1.9천 |
|---|
| 2026.03.27 | ₩51,507 | ₩51,507 | ₩51,227 | ₩51,277 | -0.45% | 3.8천 |
|---|
| 2026.03.26 | ₩51,947 | ₩51,947 | ₩51,658 | ₩51,658 | -0.56% | 6.1천 |
|---|
| 2026.03.25 | ₩52,121 | ₩52,148 | ₩52,021 | ₩52,094 | -0.05% | 58.9만 |
|---|
| 2026.03.24 | ₩51,921 | ₩52,054 | ₩51,841 | ₩51,894 | -0.05% | 23.2만 |
|---|
| 2026.03.23 | ₩52,107 | ₩52,107 | ₩51,881 | ₩51,934 | -0.33% | 9.2천 |
|---|
| 2026.03.20 | ₩51,762 | ₩51,921 | ₩51,640 | ₩51,640 | -0.23% | 8.7만 |
|---|
| 2026.03.19 | ₩52,029 | ₩52,029 | ₩52,029 | ₩52,029 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩52,107 | ₩52,121 | ₩52,051 | ₩52,051 | -0.11% | 500 |
|---|
| 2026.03.17 | ₩52,282 | ₩52,348 | ₩52,281 | ₩52,308 | +0.05% | 700 |
|---|
| 2026.03.16 | ₩52,261 | ₩52,261 | ₩52,121 | ₩52,212 | -0.09% | 3.4천 |
|---|
| 2026.03.13 | ₩51,934 | ₩51,947 | ₩51,934 | ₩51,934 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩52,234 | ₩52,234 | ₩52,043 | ₩52,043 | -0.37% | 1.7천 |
|---|
| 2026.03.11 | ₩52,281 | ₩52,334 | ₩52,201 | ₩52,334 | +0.10% | 500 |
|---|
| 2026.03.10 | ₩52,428 | ₩52,441 | ₩52,304 | ₩52,304 | -0.24% | 1.2천 |
|---|
| 2026.03.09 | ₩52,001 | ₩52,349 | ₩51,974 | ₩52,349 | +0.67% | 1.2천 |
|---|
| 2026.03.06 | ₩52,201 | ₩52,201 | ₩52,135 | ₩52,135 | -0.13% | 200 |
|---|
| 2026.03.05 | ₩52,414 | ₩52,448 | ₩52,414 | ₩52,448 | +0.06% | 200 |
|---|
| 2026.03.04 | ₩52,535 | ₩52,567 | ₩52,535 | ₩52,567 | +0.06% | 700 |
|---|
| 2026.03.03 | ₩52,254 | ₩52,404 | ₩52,254 | ₩52,404 | +0.29% | 1.7천 |
|---|
| 2026.03.02 | ₩52,441 | ₩52,563 | ₩52,441 | ₩52,563 | +0.23% | 600 |
|---|
| 2026.02.27 | ₩52,495 | ₩52,561 | ₩52,495 | ₩52,555 | +0.11% | 400 |
|---|
| 2026.02.26 | ₩52,508 | ₩52,628 | ₩52,508 | ₩52,628 | +0.23% | 1.6천 |
|---|
| 2026.02.25 | ₩52,635 | ₩52,681 | ₩52,588 | ₩52,681 | +0.09% | 1.6천 |
|---|
| 2026.02.24 | ₩52,456 | ₩52,545 | ₩52,456 | ₩52,545 | +0.17% | 1.2천 |
|---|
| 2026.02.23 | ₩52,515 | ₩52,515 | ₩52,308 | ₩52,308 | -0.39% | 2만 |
|---|
| 2026.02.20 | ₩52,495 | ₩52,553 | ₩52,495 | ₩52,553 | +0.11% | 500 |
|---|
| 2026.02.19 | ₩52,374 | ₩52,441 | ₩52,374 | ₩52,434 | +0.11% | 1.7천 |
|---|
| 2026.02.18 | ₩52,541 | ₩52,541 | ₩52,414 | ₩52,499 | -0.08% | 1천 |
|---|
| 2026.02.17 | ₩52,308 | ₩52,441 | ₩52,308 | ₩52,394 | +0.17% | 1.4천 |
|---|
| 2026.02.13 | ₩52,414 | ₩52,481 | ₩52,308 | ₩52,353 | -0.12% | 3.9천 |
|---|
| 2026.02.12 | ₩52,268 | ₩52,281 | ₩52,268 | ₩52,268 | 0.00% | 1.6천 |
|---|
| 2026.02.11 | ₩52,508 | ₩52,601 | ₩52,508 | ₩52,521 | +0.03% | 6.6천 |
|---|
| 2026.02.10 | ₩52,575 | ₩52,628 | ₩52,521 | ₩52,555 | -0.04% | 2.3천 |
|---|
| 2026.02.09 | ₩52,548 | ₩52,608 | ₩52,508 | ₩52,591 | +0.08% | 2.8천 |
|---|
| 2026.02.06 | ₩52,428 | ₩52,524 | ₩52,428 | ₩52,524 | +0.18% | 3.1천 |
|---|
| 2026.02.05 | ₩52,201 | ₩52,201 | ₩52,189 | ₩52,189 | -0.02% | 2.3천 |
|---|
| 2026.02.04 | ₩52,428 | ₩52,481 | ₩52,294 | ₩52,388 | -0.08% | 4.9천 |
|---|
| 2026.02.03 | ₩52,361 | ₩52,468 | ₩52,321 | ₩52,448 | +0.17% | 8.1천 |
|---|
| 2026.02.02 | ₩52,454 | ₩52,575 | ₩52,441 | ₩52,548 | +0.18% | 5.6천 |
|---|
| 2026.01.30 | ₩52,434 | ₩52,521 | ₩52,348 | ₩52,454 | +0.04% | 7.1만 |
|---|
| 2026.01.29 | ₩52,414 | ₩52,468 | ₩52,374 | ₩52,454 | +0.08% | 8천 |
|---|
| 2026.01.28 | ₩52,481 | ₩52,528 | ₩52,468 | ₩52,528 | +0.09% | 4.9천 |
|---|
| 2026.01.27 | ₩52,294 | ₩52,535 | ₩52,294 | ₩52,528 | +0.45% | 5.7천 |
|---|
| 2026.01.26 | ₩52,454 | ₩52,481 | ₩52,454 | ₩52,481 | +0.05% | 5.7천 |
|---|
| 2026.01.23 | ₩52,414 | ₩52,430 | ₩52,401 | ₩52,430 | +0.03% | 4천 |
|---|
| 2026.01.22 | ₩52,481 | ₩52,481 | ₩52,414 | ₩52,414 | -0.13% | 700 |
|---|
| 2026.01.21 | ₩52,228 | ₩52,348 | ₩52,228 | ₩52,325 | +0.19% | 1.3만 |
|---|
| 2026.01.20 | ₩52,067 | ₩52,188 | ₩52,067 | ₩52,090 | +0.04% | 6.6천 |
|---|
| 2026.01.16 | ₩52,414 | ₩52,416 | ₩52,374 | ₩52,416 | +0.00% | 2.7만 |
|---|
| 2026.01.15 | ₩52,468 | ₩52,481 | ₩52,361 | ₩52,394 | -0.14% | 2천 |
|---|
| 2026.01.14 | ₩52,321 | ₩52,381 | ₩52,241 | ₩52,350 | +0.06% | 3.1천 |
|---|
| 2026.01.13 | ₩52,408 | ₩52,408 | ₩52,374 | ₩52,408 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩52,401 | ₩52,450 | ₩52,401 | ₩52,450 | +0.09% | 500 |
|---|
| 2026.01.09 | ₩52,228 | ₩52,481 | ₩52,228 | ₩52,434 | +0.40% | 1.4천 |
|---|
| 2026.01.08 | ₩52,308 | ₩52,340 | ₩52,308 | ₩52,340 | +0.06% | 1천 |
|---|
| 2026.01.07 | ₩52,321 | ₩52,361 | ₩52,302 | ₩52,302 | -0.04% | 5.4천 |
|---|
| 2026.01.06 | ₩52,268 | ₩52,354 | ₩52,268 | ₩52,354 | +0.17% | 1.2천 |
|---|
| 2026.01.05 | ₩52,268 | ₩52,281 | ₩52,254 | ₩52,272 | +0.01% | 2.3천 |
|---|
| 2026.01.02 | ₩52,161 | ₩52,193 | ₩52,148 | ₩52,193 | +0.06% | 4.4천 |
|---|
| 2025.12.31 | ₩52,161 | ₩52,212 | ₩52,161 | ₩52,170 | +0.02% | 1.2천 |
|---|
| 2025.12.30 | ₩52,228 | ₩52,240 | ₩52,188 | ₩52,240 | +0.02% | 1.5천 |
|---|
| 2025.12.29 | ₩52,202 | ₩52,244 | ₩52,202 | ₩52,244 | +0.08% | 300 |
|---|
| 2025.12.26 | ₩52,261 | ₩52,261 | ₩52,261 | ₩52,261 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩52,210 | ₩52,232 | ₩52,174 | ₩52,232 | +0.04% | 2.3천 |
|---|
| 2025.12.23 | ₩52,196 | ₩52,196 | ₩52,196 | ₩52,196 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩52,107 | ₩52,150 | ₩52,107 | ₩52,150 | +0.08% | 4.9천 |
|---|
| 2025.12.19 | ₩52,022 | ₩52,022 | ₩52,022 | ₩52,022 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩51,854 | ₩51,859 | ₩51,838 | ₩51,859 | +0.01% | 500 |
|---|
| 2025.12.17 | ₩51,740 | ₩51,780 | ₩51,700 | ₩51,700 | -0.08% | 500 |
|---|
| 2025.12.16 | ₩51,827 | ₩51,870 | ₩51,800 | ₩51,870 | +0.08% | 700 |
|---|
| 2025.12.15 | ₩51,867 | ₩51,867 | ₩51,867 | ₩51,867 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩51,835 | ₩51,870 | ₩51,835 | ₩51,870 | +0.07% | 500 |
|---|
| 2025.12.11 | ₩51,814 | ₩51,963 | ₩51,814 | ₩51,963 | +0.29% | 3.1천 |
|---|
| 2025.12.10 | ₩51,854 | ₩51,941 | ₩51,788 | ₩51,937 | +0.16% | 1.2천 |
|---|
| 2025.12.09 | ₩51,787 | ₩51,854 | ₩51,787 | ₩51,854 | +0.13% | 800 |
|---|
| 2025.12.08 | ₩51,800 | ₩51,841 | ₩51,795 | ₩51,795 | -0.01% | 2.3천 |
|---|
| 2025.12.05 | ₩51,861 | ₩51,861 | ₩51,861 | ₩51,861 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩51,754 | ₩51,841 | ₩51,754 | ₩51,815 | +0.12% | 300 |
|---|
| 2025.12.03 | ₩51,747 | ₩51,786 | ₩51,747 | ₩51,786 | +0.07% | 3.7천 |
|---|
| 2025.12.02 | ₩51,734 | ₩51,740 | ₩51,682 | ₩51,740 | +0.01% | 1.1천 |
|---|
| 2025.12.01 | ₩51,694 | ₩51,700 | ₩51,667 | ₩51,667 | -0.05% | 700 |
|---|
| 2025.11.28 | ₩51,724 | ₩51,724 | ₩51,724 | ₩51,724 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩51,547 | ₩51,663 | ₩51,547 | ₩51,640 | +0.18% | 700 |
|---|
| 2025.11.25 | ₩51,293 | ₩51,538 | ₩51,293 | ₩51,538 | +0.48% | 5.9천 |
|---|
| 2025.11.24 | ₩51,329 | ₩51,331 | ₩51,324 | ₩51,331 | +0.00% | 900 |
|---|
| 2025.11.21 | ₩50,813 | ₩51,109 | ₩50,813 | ₩51,032 | +0.43% | 1.6천 |
|---|
| 2025.11.20 | ₩50,866 | ₩50,866 | ₩50,834 | ₩50,834 | -0.06% | 400 |
|---|
| 2025.11.19 | ₩50,920 | ₩51,146 | ₩50,920 | ₩51,136 | +0.42% | 1.8천 |
|---|
| 2025.11.18 | ₩50,960 | ₩51,093 | ₩50,906 | ₩51,066 | +0.21% | 1.2천 |
|---|
| 2025.11.17 | ₩51,287 | ₩51,287 | ₩51,080 | ₩51,185 | -0.20% | 1.3천 |
|---|
| 2025.11.14 | ₩51,053 | ₩51,396 | ₩51,053 | ₩51,355 | +0.59% | 1.4천 |
|---|
| 2025.11.13 | ₩51,534 | ₩51,534 | ₩51,311 | ₩51,311 | -0.43% | 1.6천 |
|---|
| 2025.11.12 | ₩51,587 | ₩51,587 | ₩51,587 | ₩51,587 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩51,554 | ₩51,584 | ₩51,554 | ₩51,584 | +0.06% | 300 |
|---|
| 2025.11.10 | ₩51,504 | ₩51,567 | ₩51,453 | ₩51,567 | +0.12% | 1.2천 |
|---|
| 2025.11.07 | ₩51,162 | ₩51,267 | ₩51,162 | ₩51,267 | +0.20% | 1.3천 |
|---|
| 2025.11.06 | ₩51,413 | ₩51,413 | ₩51,308 | ₩51,308 | -0.21% | 200 |
|---|
| 2025.11.05 | ₩51,440 | ₩51,507 | ₩51,440 | ₩51,464 | +0.05% | 600 |
|---|
| 2025.11.04 | ₩51,420 | ₩51,420 | ₩51,375 | ₩51,375 | -0.09% | 300 |
|---|
| 2025.11.03 | ₩51,427 | ₩51,515 | ₩51,427 | ₩51,515 | +0.17% | 3.4천 |
|---|
| 2025.10.31 | ₩51,503 | ₩51,503 | ₩51,503 | ₩51,503 | 0.00% | 500 |
|---|
| 2025.10.30 | ₩51,520 | ₩51,640 | ₩51,471 | ₩51,471 | -0.10% | 300 |
|---|
| 2025.10.29 | ₩51,640 | ₩51,640 | ₩51,575 | ₩51,590 | -0.10% | 1.6천 |
|---|
| 2025.10.28 | ₩51,614 | ₩51,635 | ₩51,614 | ₩51,635 | +0.04% | 500 |
|---|
| 2025.10.27 | ₩51,680 | ₩51,694 | ₩51,574 | ₩51,694 | +0.03% | 1천 |
|---|
| 2025.10.24 | ₩51,547 | ₩51,547 | ₩51,507 | ₩51,520 | -0.05% | 3.1천 |
|---|
| 2025.10.23 | ₩51,373 | ₩51,440 | ₩51,373 | ₩51,407 | +0.06% | 500 |
|---|
| 2025.10.22 | ₩51,320 | ₩51,453 | ₩51,227 | ₩51,293 | -0.05% | 1.8천 |
|---|
| 2025.10.21 | ₩51,400 | ₩51,400 | ₩51,397 | ₩51,397 | -0.01% | 300 |
|---|
| 2025.10.20 | ₩51,307 | ₩51,395 | ₩51,307 | ₩51,375 | +0.13% | 1.5천 |
|---|
| 2025.10.17 | ₩50,973 | ₩51,133 | ₩50,973 | ₩51,133 | +0.31% | 1.4천 |
|---|
| 2025.10.16 | ₩50,937 | ₩50,958 | ₩50,937 | ₩50,958 | +0.04% | 600 |
|---|
| 2025.10.15 | ₩51,267 | ₩51,267 | ₩51,080 | ₩51,090 | -0.34% | 1.7천 |
|---|
| 2025.10.14 | ₩50,880 | ₩51,160 | ₩50,880 | ₩51,090 | +0.41% | 4.7천 |
|---|
| 2025.10.13 | ₩51,080 | ₩51,153 | ₩51,080 | ₩51,153 | +0.14% | 300 |
|---|
| 2025.10.10 | ₩51,253 | ₩51,253 | ₩50,849 | ₩50,849 | -0.79% | 500 |
|---|