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 | ₩56,045 | ₩56,138 | ₩56,045 | ₩56,138 | +0.17% | 2.3천 |
| 2026.10.08 | ₩55,965 | ₩56,005 | ₩55,925 | ₩55,925 | -0.07% | 1.2천 |
| 2026.10.07 | ₩55,951 | ₩56,018 | ₩55,938 | ₩56,018 | +0.12% | 800 |
| 2026.10.06 | ₩56,071 | ₩56,105 | ₩56,071 | ₩56,105 | +0.06% | 1.4천 |
| 2026.10.05 | ₩55,764 | ₩55,965 | ₩55,764 | ₩55,965 | +0.36% | 2.8천 |
| 2026.10.02 | ₩55,811 | ₩55,851 | ₩55,804 | ₩55,851 | +0.07% | 700 |
| 2026.10.01 | ₩55,551 | ₩55,729 | ₩55,551 | ₩55,729 | +0.32% | 900 |
| 2026.09.30 | ₩55,804 | ₩55,804 | ₩55,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,707 |
| -0.17% |
| 900 |
| 2026.09.29 | ₩55,657 | ₩55,717 | ₩55,644 | ₩55,704 | +0.08% | 600 |
|---|
| 2026.09.28 | ₩55,758 | ₩55,758 | ₩55,711 | ₩55,711 | -0.08% | 300 |
|---|
| 2026.09.25 | ₩55,697 | ₩55,870 | ₩55,697 | ₩55,838 | +0.25% | 800 |
|---|
| 2026.09.24 | ₩55,708 | ₩55,717 | ₩55,551 | ₩55,717 | +0.02% | 1.3천 |
|---|
| 2026.09.23 | ₩55,724 | ₩55,724 | ₩55,724 | ₩55,724 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩55,838 | ₩55,838 | ₩55,838 | ₩55,838 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩55,691 | ₩55,824 | ₩55,691 | ₩55,824 | +0.24% | 1.1천 |
|---|
| 2026.09.18 | ₩55,537 | ₩55,537 | ₩55,537 | ₩55,537 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩55,530 | ₩55,530 | ₩55,530 | ₩55,530 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩55,111 | ₩55,250 | ₩55,111 | ₩55,250 | +0.25% | 200 |
|---|
| 2026.09.15 | ₩55,357 | ₩55,357 | ₩55,357 | ₩55,357 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩55,516 | ₩55,516 | ₩55,490 | ₩55,490 | -0.05% | 500 |
|---|
| 2026.09.11 | ₩55,551 | ₩55,551 | ₩55,551 | ₩55,551 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩55,294 | ₩55,389 | ₩55,294 | ₩55,330 | +0.07% | 400 |
|---|
| 2026.09.09 | ₩55,484 | ₩55,484 | ₩55,484 | ₩55,484 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩55,589 | ₩55,589 | ₩55,589 | ₩55,589 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩55,724 | ₩55,724 | ₩55,717 | ₩55,717 | -0.01% | 300 |
|---|
| 2026.09.03 | ₩55,684 | ₩55,804 | ₩55,671 | ₩55,751 | +0.12% | 2.5만 |
|---|
| 2026.09.02 | ₩55,497 | ₩55,557 | ₩55,497 | ₩55,557 | +0.11% | 100 |
|---|
| 2026.09.01 | ₩55,390 | ₩55,390 | ₩55,390 | ₩55,390 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩55,445 | ₩55,557 | ₩55,445 | ₩55,557 | +0.20% | 400 |
|---|
| 2026.08.28 | ₩55,470 | ₩55,530 | ₩55,470 | ₩55,530 | +0.11% | 200 |
|---|
| 2026.08.27 | ₩55,270 | ₩55,571 | ₩55,270 | ₩55,571 | +0.54% | 1.1천 |
|---|
| 2026.08.26 | ₩55,424 | ₩55,424 | ₩55,424 | ₩55,424 | 0.00% | 600 |
|---|
| 2026.08.25 | ₩55,337 | ₩55,404 | ₩55,337 | ₩55,404 | +0.12% | 200 |
|---|
| 2026.08.24 | ₩55,617 | ₩55,617 | ₩55,357 | ₩55,357 | -0.47% | 600 |
|---|
| 2026.08.21 | ₩55,404 | ₩55,404 | ₩55,397 | ₩55,397 | -0.01% | 200 |
|---|
| 2026.08.20 | ₩55,318 | ₩55,318 | ₩55,318 | ₩55,318 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩55,390 | ₩55,438 | ₩55,390 | ₩55,438 | +0.09% | 2.4천 |
|---|
| 2026.08.18 | ₩55,297 | ₩55,430 | ₩55,297 | ₩55,377 | +0.14% | 6.9만 |
|---|
| 2026.08.17 | ₩55,470 | ₩55,477 | ₩55,470 | ₩55,477 | +0.01% | 400 |
|---|
| 2026.08.14 | ₩55,530 | ₩55,577 | ₩55,484 | ₩55,530 | 0.00% | 2.1천 |
|---|
| 2026.08.13 | ₩55,510 | ₩55,545 | ₩55,470 | ₩55,537 | +0.05% | 3.8천 |
|---|
| 2026.08.12 | ₩55,390 | ₩55,461 | ₩55,390 | ₩55,430 | +0.07% | 5.3천 |
|---|
| 2026.08.11 | ₩55,470 | ₩55,470 | ₩55,364 | ₩55,364 | -0.19% | 1.9천 |
|---|
| 2026.08.10 | ₩55,484 | ₩55,497 | ₩55,430 | ₩55,430 | -0.10% | 900 |
|---|
| 2026.08.07 | ₩55,390 | ₩55,430 | ₩55,390 | ₩55,410 | +0.04% | 2천 |
|---|
| 2026.08.06 | ₩55,317 | ₩55,317 | ₩55,317 | ₩55,317 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩55,711 | ₩55,711 | ₩55,297 | ₩55,337 | -0.67% | 7.9만 |
|---|
| 2026.08.04 | ₩55,310 | ₩55,470 | ₩55,203 | ₩55,343 | +0.06% | 7.3만 |
|---|
| 2026.08.03 | ₩54,829 | ₩55,110 | ₩54,817 | ₩55,056 | +0.41% | 1.3만 |
|---|
| 2026.07.31 | ₩54,722 | ₩54,803 | ₩54,722 | ₩54,803 | +0.15% | 600 |
|---|
| 2026.07.30 | ₩54,502 | ₩54,629 | ₩54,482 | ₩54,616 | +0.21% | 3.3천 |
|---|
| 2026.07.29 | ₩54,335 | ₩54,522 | ₩54,215 | ₩54,215 | -0.22% | 1.6천 |
|---|
| 2026.07.28 | ₩54,469 | ₩54,616 | ₩54,469 | ₩54,562 | +0.17% | 5.9천 |
|---|
| 2026.07.27 | ₩54,442 | ₩54,455 | ₩54,388 | ₩54,455 | +0.02% | 2.4천 |
|---|
| 2026.07.24 | ₩54,255 | ₩54,522 | ₩54,255 | ₩54,396 | +0.26% | 7.5천 |
|---|
| 2026.07.23 | ₩54,322 | ₩54,362 | ₩54,308 | ₩54,362 | +0.07% | 3.8천 |
|---|
| 2026.07.22 | ₩54,696 | ₩54,736 | ₩54,642 | ₩54,649 | -0.09% | 4.1천 |
|---|
| 2026.07.21 | ₩54,776 | ₩54,789 | ₩54,555 | ₩54,669 | -0.20% | 9.3천 |
|---|
| 2026.07.20 | ₩54,869 | ₩54,869 | ₩54,482 | ₩54,482 | -0.71% | 1.8만 |
|---|
| 2026.07.17 | ₩54,502 | ₩54,562 | ₩54,469 | ₩54,502 | 0.00% | 5.9천 |
|---|
| 2026.07.16 | ₩54,502 | ₩54,502 | ₩54,502 | ₩54,502 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩54,495 | ₩54,495 | ₩54,490 | ₩54,495 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩54,482 | ₩54,482 | ₩54,429 | ₩54,482 | 0.00% | 1.8천 |
|---|
| 2026.07.13 | ₩54,489 | ₩54,535 | ₩54,429 | ₩54,489 | 0.00% | 2.7천 |
|---|
| 2026.07.10 | ₩54,469 | ₩54,469 | ₩54,469 | ₩54,469 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩54,462 | ₩54,462 | ₩54,462 | ₩54,462 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩54,375 | ₩54,449 | ₩54,375 | ₩54,449 | +0.14% | 1.3천 |
|---|
| 2026.07.07 | ₩54,629 | ₩54,629 | ₩54,388 | ₩54,449 | -0.33% | 2천 |
|---|
| 2026.07.06 | ₩54,255 | ₩54,429 | ₩54,255 | ₩54,429 | +0.32% | 1.5천 |
|---|
| 2026.07.02 | ₩54,362 | ₩54,415 | ₩54,362 | ₩54,409 | +0.09% | 500 |
|---|
| 2026.07.01 | ₩54,322 | ₩54,402 | ₩54,322 | ₩54,395 | +0.14% | 1.3천 |
|---|
| 2026.06.30 | ₩54,335 | ₩54,382 | ₩54,322 | ₩54,382 | +0.09% | 2.6천 |
|---|
| 2026.06.29 | ₩54,295 | ₩54,355 | ₩54,295 | ₩54,355 | +0.11% | 600 |
|---|
| 2026.06.26 | ₩54,268 | ₩54,362 | ₩54,268 | ₩54,322 | +0.10% | 3.8만 |
|---|
| 2026.06.25 | ₩54,255 | ₩54,319 | ₩54,255 | ₩54,308 | +0.10% | 5.5천 |
|---|
| 2026.06.24 | ₩54,255 | ₩54,335 | ₩54,215 | ₩54,215 | -0.07% | 49만 |
|---|
| 2026.06.23 | ₩54,188 | ₩54,282 | ₩53,440 | ₩54,282 | +0.17% | 23.7만 |
|---|
| 2026.06.22 | ₩54,148 | ₩54,388 | ₩54,148 | ₩54,228 | +0.15% | 3.1천 |
|---|
| 2026.06.18 | ₩54,242 | ₩54,322 | ₩54,242 | ₩54,275 | +0.06% | 1.6천 |
|---|
| 2026.06.17 | ₩54,228 | ₩54,267 | ₩54,148 | ₩54,248 | +0.04% | 500 |
|---|
| 2026.06.16 | ₩54,228 | ₩54,288 | ₩54,215 | ₩54,288 | +0.11% | 3.1천 |
|---|
| 2026.06.15 | ₩54,362 | ₩54,362 | ₩54,215 | ₩54,268 | -0.17% | 2.3천 |
|---|
| 2026.06.12 | ₩54,168 | ₩54,215 | ₩54,135 | ₩54,195 | +0.05% | 5.6천 |
|---|
| 2026.06.11 | ₩54,041 | ₩54,175 | ₩54,041 | ₩54,175 | +0.25% | 2.5천 |
|---|
| 2026.06.10 | ₩54,095 | ₩54,135 | ₩54,068 | ₩54,068 | -0.05% | 1.6천 |
|---|
| 2026.06.09 | ₩54,121 | ₩54,121 | ₩54,068 | ₩54,101 | -0.04% | 600 |
|---|
| 2026.06.08 | ₩54,108 | ₩54,148 | ₩54,108 | ₩54,148 | +0.07% | 700 |
|---|
| 2026.06.05 | ₩54,255 | ₩54,255 | ₩54,041 | ₩54,081 | -0.32% | 2천 |
|---|
| 2026.06.04 | ₩54,108 | ₩54,181 | ₩54,108 | ₩54,181 | +0.14% | 300 |
|---|
| 2026.06.03 | ₩54,135 | ₩54,135 | ₩54,121 | ₩54,121 | -0.02% | 700 |
|---|
| 2026.06.02 | ₩54,181 | ₩54,255 | ₩54,135 | ₩54,181 | 0.00% | 2천 |
|---|
| 2026.06.01 | ₩54,108 | ₩54,215 | ₩54,108 | ₩54,155 | +0.09% | 1.3천 |
|---|
| 2026.05.29 | ₩54,095 | ₩54,188 | ₩54,095 | ₩54,161 | +0.12% | 700 |
|---|
| 2026.05.28 | ₩54,308 | ₩54,308 | ₩54,081 | ₩54,128 | -0.33% | 4.9천 |
|---|
| 2026.05.27 | ₩54,041 | ₩54,095 | ₩54,041 | ₩54,095 | +0.10% | 500 |
|---|
| 2026.05.26 | ₩54,028 | ₩54,088 | ₩54,028 | ₩54,088 | +0.11% | 1.8천 |
|---|
| 2026.05.22 | ₩54,041 | ₩54,081 | ₩53,988 | ₩54,048 | +0.01% | 3.8천 |
|---|
| 2026.05.21 | ₩53,988 | ₩53,988 | ₩53,988 | ₩53,988 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩53,921 | ₩53,968 | ₩53,908 | ₩53,968 | +0.09% | 900 |
|---|
| 2026.05.19 | ₩53,854 | ₩53,921 | ₩53,854 | ₩53,921 | +0.12% | 200 |
|---|
| 2026.05.18 | ₩53,881 | ₩53,974 | ₩53,868 | ₩53,868 | -0.02% | 3.7천 |
|---|
| 2026.05.15 | ₩53,908 | ₩53,974 | ₩53,854 | ₩53,914 | +0.01% | 2.8천 |
|---|
| 2026.05.14 | ₩53,874 | ₩53,921 | ₩53,868 | ₩53,914 | +0.07% | 3.4천 |
|---|
| 2026.05.13 | ₩53,881 | ₩53,894 | ₩53,827 | ₩53,894 | +0.02% | 3.2천 |
|---|
| 2026.05.12 | ₩53,801 | ₩53,894 | ₩53,775 | ₩53,848 | +0.09% | 1.5천 |
|---|
| 2026.05.11 | ₩53,814 | ₩53,934 | ₩53,814 | ₩53,868 | +0.10% | 1.5천 |
|---|
| 2026.05.08 | ₩53,868 | ₩53,868 | ₩53,868 | ₩53,868 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩53,627 | ₩53,894 | ₩53,627 | ₩53,801 | +0.32% | 1.5천 |
|---|
| 2026.05.06 | ₩53,721 | ₩53,774 | ₩53,721 | ₩53,774 | +0.10% | 4.5천 |
|---|
| 2026.05.05 | ₩53,674 | ₩53,694 | ₩53,654 | ₩53,674 | 0.00% | 6.3천 |
|---|
| 2026.05.04 | ₩53,667 | ₩53,687 | ₩53,614 | ₩53,634 | -0.06% | 2.3천 |
|---|
| 2026.05.01 | ₩53,734 | ₩53,734 | ₩53,641 | ₩53,687 | -0.09% | 3.2천 |
|---|
| 2026.04.30 | ₩53,560 | ₩53,694 | ₩53,560 | ₩53,661 | +0.19% | 3천 |
|---|
| 2026.04.29 | ₩53,494 | ₩53,527 | ₩53,467 | ₩53,527 | +0.06% | 1.9천 |
|---|
| 2026.04.28 | ₩53,454 | ₩53,547 | ₩53,454 | ₩53,527 | +0.14% | 6.6천 |
|---|
| 2026.04.27 | ₩53,560 | ₩53,587 | ₩53,547 | ₩53,547 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩53,480 | ₩53,554 | ₩53,480 | ₩53,520 | +0.07% | 1천 |
|---|
| 2026.04.23 | ₩53,400 | ₩53,454 | ₩53,373 | ₩53,419 | +0.04% | 3.2천 |
|---|
| 2026.04.22 | ₩53,400 | ₩53,454 | ₩53,400 | ₩53,454 | +0.10% | 600 |
|---|
| 2026.04.21 | ₩53,427 | ₩53,427 | ₩53,293 | ₩53,293 | -0.25% | 4.4천 |
|---|
| 2026.04.20 | ₩53,454 | ₩53,454 | ₩53,413 | ₩53,413 | -0.07% | 4.6천 |
|---|
| 2026.04.17 | ₩53,433 | ₩53,507 | ₩53,433 | ₩53,447 | +0.02% | 1.3천 |
|---|
| 2026.04.16 | ₩53,267 | ₩53,360 | ₩53,267 | ₩53,333 | +0.13% | 1.2천 |
|---|
| 2026.04.15 | ₩53,267 | ₩53,320 | ₩53,267 | ₩53,287 | +0.04% | 2천 |
|---|
| 2026.04.14 | ₩53,213 | ₩53,307 | ₩53,173 | ₩53,233 | +0.04% | 2.8천 |
|---|
| 2026.04.13 | ₩52,879 | ₩53,080 | ₩52,879 | ₩53,080 | +0.38% | 1.5천 |
|---|
| 2026.04.10 | ₩52,921 | ₩53,053 | ₩52,921 | ₩52,939 | +0.04% | 1.9천 |
|---|
| 2026.04.09 | ₩52,852 | ₩52,913 | ₩52,852 | ₩52,913 | +0.11% | 1.5천 |
|---|
| 2026.04.08 | ₩52,759 | ₩52,786 | ₩52,679 | ₩52,760 | +0.00% | 9.2천 |
|---|
| 2026.04.07 | ₩52,165 | ₩52,270 | ₩52,064 | ₩52,270 | +0.20% | 1.5천 |
|---|
| 2026.04.06 | ₩52,199 | ₩52,291 | ₩52,199 | ₩52,282 | +0.16% | 1.4천 |
|---|
| 2026.04.02 | ₩52,091 | ₩52,174 | ₩52,038 | ₩52,174 | +0.16% | 800 |
|---|
| 2026.04.01 | ₩52,149 | ₩52,191 | ₩52,078 | ₩52,078 | -0.14% | 1.3천 |
|---|
| 2026.03.31 | ₩51,585 | ₩51,947 | ₩51,557 | ₩51,947 | +0.70% | 1.5천 |
|---|
| 2026.03.30 | ₩51,417 | ₩51,417 | ₩51,183 | ₩51,266 | -0.29% | 1.9천 |
|---|
| 2026.03.27 | ₩51,544 | ₩51,544 | ₩51,263 | ₩51,314 | -0.45% | 3.8천 |
|---|
| 2026.03.26 | ₩51,984 | ₩51,984 | ₩51,694 | ₩51,694 | -0.56% | 6.1천 |
|---|
| 2026.03.25 | ₩52,158 | ₩52,185 | ₩52,058 | ₩52,131 | -0.05% | 58.9만 |
|---|
| 2026.03.24 | ₩51,958 | ₩52,091 | ₩51,877 | ₩51,931 | -0.05% | 23.2만 |
|---|
| 2026.03.23 | ₩52,145 | ₩52,145 | ₩51,917 | ₩51,971 | -0.33% | 9.2천 |
|---|
| 2026.03.20 | ₩51,799 | ₩51,958 | ₩51,677 | ₩51,677 | -0.23% | 8.7만 |
|---|
| 2026.03.19 | ₩52,066 | ₩52,066 | ₩52,066 | ₩52,066 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩52,145 | ₩52,158 | ₩52,088 | ₩52,088 | -0.11% | 500 |
|---|
| 2026.03.17 | ₩52,320 | ₩52,385 | ₩52,318 | ₩52,345 | +0.05% | 700 |
|---|
| 2026.03.16 | ₩52,298 | ₩52,298 | ₩52,158 | ₩52,249 | -0.09% | 3.4천 |
|---|
| 2026.03.13 | ₩51,971 | ₩51,984 | ₩51,971 | ₩51,971 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩52,271 | ₩52,271 | ₩52,080 | ₩52,080 | -0.37% | 1.7천 |
|---|
| 2026.03.11 | ₩52,318 | ₩52,372 | ₩52,238 | ₩52,372 | +0.10% | 500 |
|---|
| 2026.03.10 | ₩52,465 | ₩52,478 | ₩52,341 | ₩52,341 | -0.24% | 1.2천 |
|---|
| 2026.03.09 | ₩52,038 | ₩52,386 | ₩52,011 | ₩52,386 | +0.67% | 1.2천 |
|---|
| 2026.03.06 | ₩52,238 | ₩52,238 | ₩52,173 | ₩52,173 | -0.13% | 200 |
|---|
| 2026.03.05 | ₩52,452 | ₩52,485 | ₩52,452 | ₩52,485 | +0.06% | 200 |
|---|
| 2026.03.04 | ₩52,572 | ₩52,604 | ₩52,572 | ₩52,604 | +0.06% | 700 |
|---|
| 2026.03.03 | ₩52,291 | ₩52,441 | ₩52,291 | ₩52,441 | +0.29% | 1.7천 |
|---|
| 2026.03.02 | ₩52,478 | ₩52,600 | ₩52,478 | ₩52,600 | +0.23% | 600 |
|---|
| 2026.02.27 | ₩52,532 | ₩52,599 | ₩52,532 | ₩52,592 | +0.11% | 400 |
|---|
| 2026.02.26 | ₩52,545 | ₩52,665 | ₩52,545 | ₩52,665 | +0.23% | 1.6천 |
|---|
| 2026.02.25 | ₩52,672 | ₩52,719 | ₩52,625 | ₩52,719 | +0.09% | 1.6천 |
|---|
| 2026.02.24 | ₩52,493 | ₩52,583 | ₩52,493 | ₩52,583 | +0.17% | 1.2천 |
|---|
| 2026.02.23 | ₩52,552 | ₩52,552 | ₩52,345 | ₩52,345 | -0.39% | 2만 |
|---|
| 2026.02.20 | ₩52,532 | ₩52,591 | ₩52,532 | ₩52,591 | +0.11% | 500 |
|---|
| 2026.02.19 | ₩52,412 | ₩52,478 | ₩52,412 | ₩52,472 | +0.11% | 1.7천 |
|---|
| 2026.02.18 | ₩52,579 | ₩52,579 | ₩52,452 | ₩52,536 | -0.08% | 1천 |
|---|
| 2026.02.17 | ₩52,345 | ₩52,478 | ₩52,345 | ₩52,432 | +0.17% | 1.4천 |
|---|
| 2026.02.13 | ₩52,452 | ₩52,519 | ₩52,345 | ₩52,390 | -0.12% | 3.9천 |
|---|
| 2026.02.12 | ₩52,305 | ₩52,318 | ₩52,305 | ₩52,305 | 0.00% | 1.6천 |
|---|
| 2026.02.11 | ₩52,545 | ₩52,639 | ₩52,545 | ₩52,559 | +0.03% | 6.6천 |
|---|
| 2026.02.10 | ₩52,612 | ₩52,665 | ₩52,559 | ₩52,592 | -0.04% | 2.3천 |
|---|
| 2026.02.09 | ₩52,585 | ₩52,645 | ₩52,545 | ₩52,628 | +0.08% | 2.8천 |
|---|
| 2026.02.06 | ₩52,465 | ₩52,561 | ₩52,465 | ₩52,561 | +0.18% | 3.1천 |
|---|
| 2026.02.05 | ₩52,238 | ₩52,238 | ₩52,226 | ₩52,226 | -0.02% | 2.3천 |
|---|
| 2026.02.04 | ₩52,465 | ₩52,519 | ₩52,332 | ₩52,425 | -0.08% | 4.9천 |
|---|
| 2026.02.03 | ₩52,398 | ₩52,505 | ₩52,358 | ₩52,485 | +0.17% | 8.1천 |
|---|
| 2026.02.02 | ₩52,492 | ₩52,612 | ₩52,478 | ₩52,585 | +0.18% | 5.6천 |
|---|
| 2026.01.30 | ₩52,472 | ₩52,559 | ₩52,385 | ₩52,492 | +0.04% | 7.1만 |
|---|
| 2026.01.29 | ₩52,452 | ₩52,505 | ₩52,412 | ₩52,492 | +0.08% | 8천 |
|---|
| 2026.01.28 | ₩52,519 | ₩52,565 | ₩52,505 | ₩52,565 | +0.09% | 4.9천 |
|---|
| 2026.01.27 | ₩52,332 | ₩52,572 | ₩52,332 | ₩52,565 | +0.45% | 5.7천 |
|---|
| 2026.01.26 | ₩52,492 | ₩52,519 | ₩52,492 | ₩52,519 | +0.05% | 5.7천 |
|---|
| 2026.01.23 | ₩52,452 | ₩52,468 | ₩52,438 | ₩52,468 | +0.03% | 4천 |
|---|
| 2026.01.22 | ₩52,519 | ₩52,519 | ₩52,452 | ₩52,452 | -0.13% | 700 |
|---|
| 2026.01.21 | ₩52,265 | ₩52,385 | ₩52,265 | ₩52,362 | +0.19% | 1.3만 |
|---|
| 2026.01.20 | ₩52,104 | ₩52,225 | ₩52,104 | ₩52,127 | +0.04% | 6.6천 |
|---|
| 2026.01.16 | ₩52,452 | ₩52,453 | ₩52,412 | ₩52,453 | +0.00% | 2.7만 |
|---|
| 2026.01.15 | ₩52,505 | ₩52,519 | ₩52,398 | ₩52,432 | -0.14% | 2천 |
|---|
| 2026.01.14 | ₩52,358 | ₩52,418 | ₩52,278 | ₩52,388 | +0.06% | 3.1천 |
|---|
| 2026.01.13 | ₩52,445 | ₩52,445 | ₩52,412 | ₩52,445 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩52,438 | ₩52,488 | ₩52,438 | ₩52,488 | +0.09% | 500 |
|---|
| 2026.01.09 | ₩52,265 | ₩52,519 | ₩52,265 | ₩52,472 | +0.40% | 1.4천 |
|---|
| 2026.01.08 | ₩52,345 | ₩52,377 | ₩52,345 | ₩52,377 | +0.06% | 1천 |
|---|
| 2026.01.07 | ₩52,358 | ₩52,398 | ₩52,340 | ₩52,340 | -0.04% | 5.4천 |
|---|
| 2026.01.06 | ₩52,305 | ₩52,392 | ₩52,305 | ₩52,392 | +0.17% | 1.2천 |
|---|
| 2026.01.05 | ₩52,305 | ₩52,318 | ₩52,291 | ₩52,309 | +0.01% | 2.3천 |
|---|
| 2026.01.02 | ₩52,198 | ₩52,230 | ₩52,185 | ₩52,230 | +0.06% | 4.4천 |
|---|
| 2025.12.31 | ₩52,198 | ₩52,249 | ₩52,198 | ₩52,207 | +0.02% | 1.2천 |
|---|
| 2025.12.30 | ₩52,265 | ₩52,277 | ₩52,225 | ₩52,277 | +0.02% | 1.5천 |
|---|
| 2025.12.29 | ₩52,239 | ₩52,281 | ₩52,239 | ₩52,281 | +0.08% | 300 |
|---|
| 2025.12.26 | ₩52,298 | ₩52,298 | ₩52,298 | ₩52,298 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩52,247 | ₩52,269 | ₩52,211 | ₩52,269 | +0.04% | 2.3천 |
|---|
| 2025.12.23 | ₩52,233 | ₩52,233 | ₩52,233 | ₩52,233 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩52,145 | ₩52,187 | ₩52,145 | ₩52,187 | +0.08% | 4.9천 |
|---|
| 2025.12.19 | ₩52,059 | ₩52,059 | ₩52,059 | ₩52,059 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩51,891 | ₩51,896 | ₩51,875 | ₩51,896 | +0.01% | 500 |
|---|
| 2025.12.17 | ₩51,777 | ₩51,817 | ₩51,737 | ₩51,737 | -0.08% | 500 |
|---|
| 2025.12.16 | ₩51,864 | ₩51,907 | ₩51,837 | ₩51,907 | +0.08% | 700 |
|---|
| 2025.12.15 | ₩51,904 | ₩51,904 | ₩51,904 | ₩51,904 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩51,872 | ₩51,907 | ₩51,872 | ₩51,907 | +0.07% | 500 |
|---|
| 2025.12.11 | ₩51,851 | ₩52,000 | ₩51,851 | ₩52,000 | +0.29% | 3.1천 |
|---|
| 2025.12.10 | ₩51,891 | ₩51,978 | ₩51,825 | ₩51,974 | +0.16% | 1.2천 |
|---|
| 2025.12.09 | ₩51,824 | ₩51,891 | ₩51,824 | ₩51,891 | +0.13% | 800 |
|---|
| 2025.12.08 | ₩51,837 | ₩51,877 | ₩51,832 | ₩51,832 | -0.01% | 2.3천 |
|---|
| 2025.12.05 | ₩51,897 | ₩51,897 | ₩51,897 | ₩51,897 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩51,791 | ₩51,877 | ₩51,791 | ₩51,852 | +0.12% | 300 |
|---|
| 2025.12.03 | ₩51,784 | ₩51,823 | ₩51,784 | ₩51,823 | +0.07% | 3.7천 |
|---|
| 2025.12.02 | ₩51,771 | ₩51,777 | ₩51,718 | ₩51,777 | +0.01% | 1.1천 |
|---|
| 2025.12.01 | ₩51,730 | ₩51,737 | ₩51,704 | ₩51,704 | -0.05% | 700 |
|---|
| 2025.11.28 | ₩51,761 | ₩51,761 | ₩51,761 | ₩51,761 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩51,584 | ₩51,700 | ₩51,584 | ₩51,677 | +0.18% | 700 |
|---|
| 2025.11.25 | ₩51,330 | ₩51,574 | ₩51,330 | ₩51,574 | +0.48% | 5.9천 |
|---|
| 2025.11.24 | ₩51,366 | ₩51,367 | ₩51,361 | ₩51,367 | +0.00% | 900 |
|---|
| 2025.11.21 | ₩50,849 | ₩51,145 | ₩50,849 | ₩51,068 | +0.43% | 1.6천 |
|---|
| 2025.11.20 | ₩50,902 | ₩50,902 | ₩50,870 | ₩50,870 | -0.06% | 400 |
|---|
| 2025.11.19 | ₩50,956 | ₩51,183 | ₩50,956 | ₩51,172 | +0.42% | 1.8천 |
|---|
| 2025.11.18 | ₩50,996 | ₩51,129 | ₩50,942 | ₩51,103 | +0.21% | 1.2천 |
|---|
| 2025.11.17 | ₩51,323 | ₩51,323 | ₩51,116 | ₩51,222 | -0.20% | 1.3천 |
|---|
| 2025.11.14 | ₩51,089 | ₩51,433 | ₩51,089 | ₩51,391 | +0.59% | 1.4천 |
|---|
| 2025.11.13 | ₩51,570 | ₩51,570 | ₩51,347 | ₩51,347 | -0.43% | 1.6천 |
|---|
| 2025.11.12 | ₩51,624 | ₩51,624 | ₩51,624 | ₩51,624 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩51,590 | ₩51,621 | ₩51,590 | ₩51,621 | +0.06% | 300 |
|---|
| 2025.11.10 | ₩51,541 | ₩51,604 | ₩51,490 | ₩51,604 | +0.12% | 1.2천 |
|---|
| 2025.11.07 | ₩51,199 | ₩51,303 | ₩51,199 | ₩51,303 | +0.20% | 1.3천 |
|---|
| 2025.11.06 | ₩51,450 | ₩51,450 | ₩51,344 | ₩51,344 | -0.21% | 200 |
|---|
| 2025.11.05 | ₩51,477 | ₩51,544 | ₩51,477 | ₩51,501 | +0.05% | 600 |
|---|
| 2025.11.04 | ₩51,457 | ₩51,457 | ₩51,411 | ₩51,411 | -0.09% | 300 |
|---|
| 2025.11.03 | ₩51,463 | ₩51,552 | ₩51,463 | ₩51,552 | +0.17% | 3.4천 |
|---|
| 2025.10.31 | ₩51,540 | ₩51,540 | ₩51,540 | ₩51,540 | 0.00% | 500 |
|---|
| 2025.10.30 | ₩51,557 | ₩51,677 | ₩51,507 | ₩51,507 | -0.10% | 300 |
|---|
| 2025.10.29 | ₩51,677 | ₩51,677 | ₩51,612 | ₩51,626 | -0.10% | 1.6천 |
|---|
| 2025.10.28 | ₩51,650 | ₩51,672 | ₩51,650 | ₩51,672 | +0.04% | 500 |
|---|
| 2025.10.27 | ₩51,717 | ₩51,730 | ₩51,610 | ₩51,730 | +0.03% | 1천 |
|---|
| 2025.10.24 | ₩51,584 | ₩51,584 | ₩51,544 | ₩51,557 | -0.05% | 3.1천 |
|---|
| 2025.10.23 | ₩51,410 | ₩51,477 | ₩51,410 | ₩51,443 | +0.06% | 500 |
|---|
| 2025.10.22 | ₩51,357 | ₩51,490 | ₩51,263 | ₩51,330 | -0.05% | 1.8천 |
|---|
| 2025.10.21 | ₩51,437 | ₩51,437 | ₩51,434 | ₩51,434 | -0.01% | 300 |
|---|
| 2025.10.20 | ₩51,343 | ₩51,431 | ₩51,343 | ₩51,411 | +0.13% | 1.5천 |
|---|
| 2025.10.17 | ₩51,009 | ₩51,170 | ₩51,009 | ₩51,170 | +0.31% | 1.4천 |
|---|
| 2025.10.16 | ₩50,973 | ₩50,995 | ₩50,973 | ₩50,995 | +0.04% | 600 |
|---|
| 2025.10.15 | ₩51,303 | ₩51,303 | ₩51,116 | ₩51,127 | -0.34% | 1.7천 |
|---|
| 2025.10.14 | ₩50,916 | ₩51,196 | ₩50,916 | ₩51,127 | +0.41% | 4.7천 |
|---|
| 2025.10.13 | ₩51,116 | ₩51,190 | ₩51,116 | ₩51,190 | +0.14% | 300 |
|---|
| 2025.10.10 | ₩51,290 | ₩51,290 | ₩50,885 | ₩50,885 | -0.79% | 500 |
|---|