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 | ₩56,058 | ₩56,151 | ₩56,058 | ₩56,151 | +0.17% | 2.3천 |
| 2026.10.08 | ₩55,978 | ₩56,018 | ₩55,937 | ₩55,937 | -0.07% | 1.2천 |
| 2026.10.07 | ₩55,964 | ₩56,031 | ₩55,951 | ₩56,031 | +0.12% | 800 |
| 2026.10.06 | ₩56,084 | ₩56,118 | ₩56,084 | ₩56,118 | +0.06% | 1.4천 |
| 2026.10.05 | ₩55,777 | ₩55,978 | ₩55,777 | ₩55,978 | +0.36% | 2.8천 |
| 2026.10.02 | ₩55,824 | ₩55,864 | ₩55,817 | ₩55,864 | +0.07% | 700 |
| 2026.10.01 | ₩55,563 | ₩55,742 | ₩55,563 | ₩55,742 | +0.32% | 900 |
| 2026.09.30 | ₩55,817 | ₩55,817 | ₩55,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,720 |
| -0.17% |
| 900 |
| 2026.09.29 | ₩55,670 | ₩55,730 | ₩55,657 | ₩55,717 | +0.08% | 600 |
|---|
| 2026.09.28 | ₩55,770 | ₩55,770 | ₩55,724 | ₩55,724 | -0.08% | 300 |
|---|
| 2026.09.25 | ₩55,710 | ₩55,883 | ₩55,710 | ₩55,851 | +0.25% | 800 |
|---|
| 2026.09.24 | ₩55,721 | ₩55,730 | ₩55,563 | ₩55,730 | +0.02% | 1.3천 |
|---|
| 2026.09.23 | ₩55,737 | ₩55,737 | ₩55,737 | ₩55,737 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩55,851 | ₩55,851 | ₩55,851 | ₩55,851 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩55,704 | ₩55,837 | ₩55,704 | ₩55,837 | +0.24% | 1.1천 |
|---|
| 2026.09.18 | ₩55,550 | ₩55,550 | ₩55,550 | ₩55,550 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩55,543 | ₩55,543 | ₩55,543 | ₩55,543 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩55,124 | ₩55,263 | ₩55,124 | ₩55,263 | +0.25% | 200 |
|---|
| 2026.09.15 | ₩55,370 | ₩55,370 | ₩55,370 | ₩55,370 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩55,529 | ₩55,529 | ₩55,503 | ₩55,503 | -0.05% | 500 |
|---|
| 2026.09.11 | ₩55,563 | ₩55,563 | ₩55,563 | ₩55,563 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩55,307 | ₩55,402 | ₩55,307 | ₩55,343 | +0.07% | 400 |
|---|
| 2026.09.09 | ₩55,497 | ₩55,497 | ₩55,497 | ₩55,497 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩55,602 | ₩55,602 | ₩55,602 | ₩55,602 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩55,737 | ₩55,737 | ₩55,730 | ₩55,730 | -0.01% | 300 |
|---|
| 2026.09.03 | ₩55,697 | ₩55,817 | ₩55,684 | ₩55,764 | +0.12% | 2.5만 |
|---|
| 2026.09.02 | ₩55,510 | ₩55,570 | ₩55,510 | ₩55,570 | +0.11% | 100 |
|---|
| 2026.09.01 | ₩55,403 | ₩55,403 | ₩55,403 | ₩55,403 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩55,458 | ₩55,570 | ₩55,458 | ₩55,570 | +0.20% | 400 |
|---|
| 2026.08.28 | ₩55,483 | ₩55,543 | ₩55,483 | ₩55,543 | +0.11% | 200 |
|---|
| 2026.08.27 | ₩55,283 | ₩55,583 | ₩55,283 | ₩55,583 | +0.54% | 1.1천 |
|---|
| 2026.08.26 | ₩55,436 | ₩55,436 | ₩55,436 | ₩55,436 | 0.00% | 600 |
|---|
| 2026.08.25 | ₩55,350 | ₩55,416 | ₩55,350 | ₩55,416 | +0.12% | 200 |
|---|
| 2026.08.24 | ₩55,630 | ₩55,630 | ₩55,370 | ₩55,370 | -0.47% | 600 |
|---|
| 2026.08.21 | ₩55,416 | ₩55,416 | ₩55,410 | ₩55,410 | -0.01% | 200 |
|---|
| 2026.08.20 | ₩55,331 | ₩55,331 | ₩55,331 | ₩55,331 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩55,403 | ₩55,451 | ₩55,403 | ₩55,451 | +0.09% | 2.4천 |
|---|
| 2026.08.18 | ₩55,310 | ₩55,443 | ₩55,310 | ₩55,390 | +0.14% | 6.9만 |
|---|
| 2026.08.17 | ₩55,483 | ₩55,490 | ₩55,483 | ₩55,490 | +0.01% | 400 |
|---|
| 2026.08.14 | ₩55,543 | ₩55,590 | ₩55,497 | ₩55,543 | 0.00% | 2.1천 |
|---|
| 2026.08.13 | ₩55,523 | ₩55,558 | ₩55,483 | ₩55,550 | +0.05% | 3.8천 |
|---|
| 2026.08.12 | ₩55,403 | ₩55,474 | ₩55,403 | ₩55,443 | +0.07% | 5.3천 |
|---|
| 2026.08.11 | ₩55,483 | ₩55,483 | ₩55,376 | ₩55,376 | -0.19% | 1.9천 |
|---|
| 2026.08.10 | ₩55,497 | ₩55,510 | ₩55,443 | ₩55,443 | -0.10% | 900 |
|---|
| 2026.08.07 | ₩55,403 | ₩55,443 | ₩55,403 | ₩55,423 | +0.04% | 2천 |
|---|
| 2026.08.06 | ₩55,330 | ₩55,330 | ₩55,330 | ₩55,330 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩55,724 | ₩55,724 | ₩55,310 | ₩55,350 | -0.67% | 7.9만 |
|---|
| 2026.08.04 | ₩55,323 | ₩55,483 | ₩55,216 | ₩55,356 | +0.06% | 7.3만 |
|---|
| 2026.08.03 | ₩54,842 | ₩55,123 | ₩54,830 | ₩55,069 | +0.41% | 1.3만 |
|---|
| 2026.07.31 | ₩54,735 | ₩54,815 | ₩54,735 | ₩54,815 | +0.15% | 600 |
|---|
| 2026.07.30 | ₩54,515 | ₩54,642 | ₩54,495 | ₩54,628 | +0.21% | 3.3천 |
|---|
| 2026.07.29 | ₩54,348 | ₩54,535 | ₩54,227 | ₩54,227 | -0.22% | 1.6천 |
|---|
| 2026.07.28 | ₩54,481 | ₩54,628 | ₩54,481 | ₩54,575 | +0.17% | 5.9천 |
|---|
| 2026.07.27 | ₩54,455 | ₩54,468 | ₩54,401 | ₩54,468 | +0.02% | 2.4천 |
|---|
| 2026.07.24 | ₩54,268 | ₩54,535 | ₩54,268 | ₩54,409 | +0.26% | 7.5천 |
|---|
| 2026.07.23 | ₩54,334 | ₩54,374 | ₩54,321 | ₩54,374 | +0.07% | 3.8천 |
|---|
| 2026.07.22 | ₩54,708 | ₩54,748 | ₩54,655 | ₩54,662 | -0.09% | 4.1천 |
|---|
| 2026.07.21 | ₩54,789 | ₩54,802 | ₩54,568 | ₩54,682 | -0.20% | 9.3천 |
|---|
| 2026.07.20 | ₩54,882 | ₩54,882 | ₩54,495 | ₩54,495 | -0.71% | 1.8만 |
|---|
| 2026.07.17 | ₩54,515 | ₩54,575 | ₩54,481 | ₩54,515 | 0.00% | 5.9천 |
|---|
| 2026.07.16 | ₩54,515 | ₩54,515 | ₩54,515 | ₩54,515 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩54,508 | ₩54,508 | ₩54,503 | ₩54,508 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩54,495 | ₩54,495 | ₩54,441 | ₩54,495 | 0.00% | 1.8천 |
|---|
| 2026.07.13 | ₩54,501 | ₩54,548 | ₩54,441 | ₩54,501 | 0.00% | 2.7천 |
|---|
| 2026.07.10 | ₩54,481 | ₩54,481 | ₩54,481 | ₩54,481 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩54,475 | ₩54,475 | ₩54,475 | ₩54,475 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩54,388 | ₩54,461 | ₩54,388 | ₩54,461 | +0.14% | 1.3천 |
|---|
| 2026.07.07 | ₩54,642 | ₩54,642 | ₩54,401 | ₩54,461 | -0.33% | 2천 |
|---|
| 2026.07.06 | ₩54,268 | ₩54,441 | ₩54,268 | ₩54,441 | +0.32% | 1.5천 |
|---|
| 2026.07.02 | ₩54,374 | ₩54,428 | ₩54,374 | ₩54,421 | +0.09% | 500 |
|---|
| 2026.07.01 | ₩54,334 | ₩54,414 | ₩54,334 | ₩54,408 | +0.14% | 1.3천 |
|---|
| 2026.06.30 | ₩54,348 | ₩54,394 | ₩54,334 | ₩54,394 | +0.09% | 2.6천 |
|---|
| 2026.06.29 | ₩54,308 | ₩54,368 | ₩54,308 | ₩54,368 | +0.11% | 600 |
|---|
| 2026.06.26 | ₩54,281 | ₩54,374 | ₩54,281 | ₩54,334 | +0.10% | 3.8만 |
|---|
| 2026.06.25 | ₩54,268 | ₩54,332 | ₩54,268 | ₩54,321 | +0.10% | 5.5천 |
|---|
| 2026.06.24 | ₩54,268 | ₩54,348 | ₩54,227 | ₩54,227 | -0.07% | 49만 |
|---|
| 2026.06.23 | ₩54,201 | ₩54,294 | ₩53,453 | ₩54,294 | +0.17% | 23.7만 |
|---|
| 2026.06.22 | ₩54,161 | ₩54,401 | ₩54,161 | ₩54,241 | +0.15% | 3.1천 |
|---|
| 2026.06.18 | ₩54,254 | ₩54,334 | ₩54,254 | ₩54,288 | +0.06% | 1.6천 |
|---|
| 2026.06.17 | ₩54,241 | ₩54,280 | ₩54,161 | ₩54,261 | +0.04% | 500 |
|---|
| 2026.06.16 | ₩54,241 | ₩54,301 | ₩54,227 | ₩54,301 | +0.11% | 3.1천 |
|---|
| 2026.06.15 | ₩54,374 | ₩54,374 | ₩54,227 | ₩54,281 | -0.17% | 2.3천 |
|---|
| 2026.06.12 | ₩54,181 | ₩54,227 | ₩54,147 | ₩54,207 | +0.05% | 5.6천 |
|---|
| 2026.06.11 | ₩54,054 | ₩54,187 | ₩54,054 | ₩54,187 | +0.25% | 2.5천 |
|---|
| 2026.06.10 | ₩54,107 | ₩54,147 | ₩54,080 | ₩54,080 | -0.05% | 1.6천 |
|---|
| 2026.06.09 | ₩54,134 | ₩54,134 | ₩54,080 | ₩54,114 | -0.04% | 600 |
|---|
| 2026.06.08 | ₩54,121 | ₩54,161 | ₩54,121 | ₩54,161 | +0.07% | 700 |
|---|
| 2026.06.05 | ₩54,268 | ₩54,268 | ₩54,054 | ₩54,094 | -0.32% | 2천 |
|---|
| 2026.06.04 | ₩54,121 | ₩54,194 | ₩54,121 | ₩54,194 | +0.14% | 300 |
|---|
| 2026.06.03 | ₩54,147 | ₩54,147 | ₩54,134 | ₩54,134 | -0.02% | 700 |
|---|
| 2026.06.02 | ₩54,194 | ₩54,268 | ₩54,147 | ₩54,194 | 0.00% | 2천 |
|---|
| 2026.06.01 | ₩54,121 | ₩54,227 | ₩54,121 | ₩54,167 | +0.09% | 1.3천 |
|---|
| 2026.05.29 | ₩54,107 | ₩54,201 | ₩54,107 | ₩54,174 | +0.12% | 700 |
|---|
| 2026.05.28 | ₩54,321 | ₩54,321 | ₩54,094 | ₩54,141 | -0.33% | 4.9천 |
|---|
| 2026.05.27 | ₩54,054 | ₩54,107 | ₩54,054 | ₩54,107 | +0.10% | 500 |
|---|
| 2026.05.26 | ₩54,040 | ₩54,101 | ₩54,040 | ₩54,101 | +0.11% | 1.8천 |
|---|
| 2026.05.22 | ₩54,054 | ₩54,094 | ₩54,000 | ₩54,060 | +0.01% | 3.8천 |
|---|
| 2026.05.21 | ₩54,000 | ₩54,000 | ₩54,000 | ₩54,000 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩53,934 | ₩53,980 | ₩53,920 | ₩53,980 | +0.09% | 900 |
|---|
| 2026.05.19 | ₩53,867 | ₩53,934 | ₩53,867 | ₩53,934 | +0.12% | 200 |
|---|
| 2026.05.18 | ₩53,893 | ₩53,987 | ₩53,880 | ₩53,880 | -0.02% | 3.7천 |
|---|
| 2026.05.15 | ₩53,920 | ₩53,987 | ₩53,867 | ₩53,927 | +0.01% | 2.8천 |
|---|
| 2026.05.14 | ₩53,887 | ₩53,934 | ₩53,880 | ₩53,927 | +0.07% | 3.4천 |
|---|
| 2026.05.13 | ₩53,893 | ₩53,907 | ₩53,840 | ₩53,907 | +0.02% | 3.2천 |
|---|
| 2026.05.12 | ₩53,813 | ₩53,907 | ₩53,788 | ₩53,860 | +0.09% | 1.5천 |
|---|
| 2026.05.11 | ₩53,827 | ₩53,947 | ₩53,827 | ₩53,880 | +0.10% | 1.5천 |
|---|
| 2026.05.08 | ₩53,880 | ₩53,880 | ₩53,880 | ₩53,880 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩53,640 | ₩53,907 | ₩53,640 | ₩53,813 | +0.32% | 1.5천 |
|---|
| 2026.05.06 | ₩53,733 | ₩53,787 | ₩53,733 | ₩53,787 | +0.10% | 4.5천 |
|---|
| 2026.05.05 | ₩53,686 | ₩53,706 | ₩53,666 | ₩53,686 | 0.00% | 6.3천 |
|---|
| 2026.05.04 | ₩53,680 | ₩53,700 | ₩53,626 | ₩53,646 | -0.06% | 2.3천 |
|---|
| 2026.05.01 | ₩53,746 | ₩53,746 | ₩53,653 | ₩53,700 | -0.09% | 3.2천 |
|---|
| 2026.04.30 | ₩53,573 | ₩53,706 | ₩53,573 | ₩53,673 | +0.19% | 3천 |
|---|
| 2026.04.29 | ₩53,506 | ₩53,539 | ₩53,479 | ₩53,539 | +0.06% | 1.9천 |
|---|
| 2026.04.28 | ₩53,466 | ₩53,559 | ₩53,466 | ₩53,539 | +0.14% | 6.6천 |
|---|
| 2026.04.27 | ₩53,573 | ₩53,600 | ₩53,559 | ₩53,559 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩53,493 | ₩53,566 | ₩53,493 | ₩53,533 | +0.07% | 1천 |
|---|
| 2026.04.23 | ₩53,412 | ₩53,466 | ₩53,386 | ₩53,431 | +0.04% | 3.2천 |
|---|
| 2026.04.22 | ₩53,412 | ₩53,466 | ₩53,412 | ₩53,466 | +0.10% | 600 |
|---|
| 2026.04.21 | ₩53,439 | ₩53,439 | ₩53,306 | ₩53,306 | -0.25% | 4.4천 |
|---|
| 2026.04.20 | ₩53,466 | ₩53,466 | ₩53,426 | ₩53,426 | -0.07% | 4.6천 |
|---|
| 2026.04.17 | ₩53,446 | ₩53,519 | ₩53,446 | ₩53,459 | +0.02% | 1.3천 |
|---|
| 2026.04.16 | ₩53,279 | ₩53,372 | ₩53,279 | ₩53,346 | +0.13% | 1.2천 |
|---|
| 2026.04.15 | ₩53,279 | ₩53,332 | ₩53,279 | ₩53,299 | +0.04% | 2천 |
|---|
| 2026.04.14 | ₩53,225 | ₩53,319 | ₩53,185 | ₩53,245 | +0.04% | 2.8천 |
|---|
| 2026.04.13 | ₩52,891 | ₩53,092 | ₩52,891 | ₩53,092 | +0.38% | 1.5천 |
|---|
| 2026.04.10 | ₩52,933 | ₩53,065 | ₩52,933 | ₩52,952 | +0.04% | 1.9천 |
|---|
| 2026.04.09 | ₩52,865 | ₩52,925 | ₩52,865 | ₩52,925 | +0.11% | 1.5천 |
|---|
| 2026.04.08 | ₩52,771 | ₩52,798 | ₩52,691 | ₩52,773 | +0.00% | 9.2천 |
|---|
| 2026.04.07 | ₩52,177 | ₩52,282 | ₩52,076 | ₩52,282 | +0.20% | 1.5천 |
|---|
| 2026.04.06 | ₩52,211 | ₩52,304 | ₩52,211 | ₩52,294 | +0.16% | 1.4천 |
|---|
| 2026.04.02 | ₩52,103 | ₩52,186 | ₩52,050 | ₩52,186 | +0.16% | 800 |
|---|
| 2026.04.01 | ₩52,161 | ₩52,203 | ₩52,090 | ₩52,090 | -0.14% | 1.3천 |
|---|
| 2026.03.31 | ₩51,597 | ₩51,959 | ₩51,569 | ₩51,959 | +0.70% | 1.5천 |
|---|
| 2026.03.30 | ₩51,429 | ₩51,429 | ₩51,195 | ₩51,278 | -0.29% | 1.9천 |
|---|
| 2026.03.27 | ₩51,555 | ₩51,555 | ₩51,275 | ₩51,326 | -0.45% | 3.8천 |
|---|
| 2026.03.26 | ₩51,996 | ₩51,996 | ₩51,706 | ₩51,706 | -0.56% | 6.1천 |
|---|
| 2026.03.25 | ₩52,170 | ₩52,197 | ₩52,070 | ₩52,143 | -0.05% | 58.9만 |
|---|
| 2026.03.24 | ₩51,970 | ₩52,103 | ₩51,889 | ₩51,943 | -0.05% | 23.2만 |
|---|
| 2026.03.23 | ₩52,157 | ₩52,157 | ₩51,930 | ₩51,983 | -0.33% | 9.2천 |
|---|
| 2026.03.20 | ₩51,811 | ₩51,970 | ₩51,689 | ₩51,689 | -0.23% | 8.7만 |
|---|
| 2026.03.19 | ₩52,078 | ₩52,078 | ₩52,078 | ₩52,078 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩52,157 | ₩52,170 | ₩52,101 | ₩52,101 | -0.11% | 500 |
|---|
| 2026.03.17 | ₩52,332 | ₩52,397 | ₩52,330 | ₩52,357 | +0.05% | 700 |
|---|
| 2026.03.16 | ₩52,310 | ₩52,310 | ₩52,170 | ₩52,261 | -0.09% | 3.4천 |
|---|
| 2026.03.13 | ₩51,983 | ₩51,996 | ₩51,983 | ₩51,983 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩52,284 | ₩52,284 | ₩52,093 | ₩52,093 | -0.37% | 1.7천 |
|---|
| 2026.03.11 | ₩52,330 | ₩52,384 | ₩52,250 | ₩52,384 | +0.10% | 500 |
|---|
| 2026.03.10 | ₩52,477 | ₩52,491 | ₩52,353 | ₩52,353 | -0.24% | 1.2천 |
|---|
| 2026.03.09 | ₩52,050 | ₩52,398 | ₩52,023 | ₩52,398 | +0.67% | 1.2천 |
|---|
| 2026.03.06 | ₩52,250 | ₩52,250 | ₩52,185 | ₩52,185 | -0.13% | 200 |
|---|
| 2026.03.05 | ₩52,464 | ₩52,497 | ₩52,464 | ₩52,497 | +0.06% | 200 |
|---|
| 2026.03.04 | ₩52,584 | ₩52,616 | ₩52,584 | ₩52,616 | +0.06% | 700 |
|---|
| 2026.03.03 | ₩52,304 | ₩52,453 | ₩52,304 | ₩52,453 | +0.29% | 1.7천 |
|---|
| 2026.03.02 | ₩52,491 | ₩52,612 | ₩52,491 | ₩52,612 | +0.23% | 600 |
|---|
| 2026.02.27 | ₩52,544 | ₩52,611 | ₩52,544 | ₩52,604 | +0.11% | 400 |
|---|
| 2026.02.26 | ₩52,557 | ₩52,678 | ₩52,557 | ₩52,678 | +0.23% | 1.6천 |
|---|
| 2026.02.25 | ₩52,684 | ₩52,731 | ₩52,638 | ₩52,731 | +0.09% | 1.6천 |
|---|
| 2026.02.24 | ₩52,505 | ₩52,595 | ₩52,505 | ₩52,595 | +0.17% | 1.2천 |
|---|
| 2026.02.23 | ₩52,564 | ₩52,564 | ₩52,357 | ₩52,357 | -0.39% | 2만 |
|---|
| 2026.02.20 | ₩52,544 | ₩52,603 | ₩52,544 | ₩52,603 | +0.11% | 500 |
|---|
| 2026.02.19 | ₩52,424 | ₩52,491 | ₩52,424 | ₩52,484 | +0.11% | 1.7천 |
|---|
| 2026.02.18 | ₩52,591 | ₩52,591 | ₩52,464 | ₩52,548 | -0.08% | 1천 |
|---|
| 2026.02.17 | ₩52,357 | ₩52,491 | ₩52,357 | ₩52,444 | +0.17% | 1.4천 |
|---|
| 2026.02.13 | ₩52,464 | ₩52,531 | ₩52,357 | ₩52,402 | -0.12% | 3.9천 |
|---|
| 2026.02.12 | ₩52,317 | ₩52,330 | ₩52,317 | ₩52,317 | 0.00% | 1.6천 |
|---|
| 2026.02.11 | ₩52,557 | ₩52,651 | ₩52,557 | ₩52,571 | +0.03% | 6.6천 |
|---|
| 2026.02.10 | ₩52,624 | ₩52,678 | ₩52,571 | ₩52,604 | -0.04% | 2.3천 |
|---|
| 2026.02.09 | ₩52,598 | ₩52,658 | ₩52,557 | ₩52,640 | +0.08% | 2.8천 |
|---|
| 2026.02.06 | ₩52,477 | ₩52,573 | ₩52,477 | ₩52,573 | +0.18% | 3.1천 |
|---|
| 2026.02.05 | ₩52,250 | ₩52,250 | ₩52,238 | ₩52,238 | -0.02% | 2.3천 |
|---|
| 2026.02.04 | ₩52,477 | ₩52,531 | ₩52,344 | ₩52,437 | -0.08% | 4.9천 |
|---|
| 2026.02.03 | ₩52,410 | ₩52,517 | ₩52,370 | ₩52,497 | +0.17% | 8.1천 |
|---|
| 2026.02.02 | ₩52,504 | ₩52,624 | ₩52,491 | ₩52,598 | +0.18% | 5.6천 |
|---|
| 2026.01.30 | ₩52,484 | ₩52,571 | ₩52,397 | ₩52,504 | +0.04% | 7.1만 |
|---|
| 2026.01.29 | ₩52,464 | ₩52,517 | ₩52,424 | ₩52,504 | +0.08% | 8천 |
|---|
| 2026.01.28 | ₩52,531 | ₩52,577 | ₩52,517 | ₩52,577 | +0.09% | 4.9천 |
|---|
| 2026.01.27 | ₩52,344 | ₩52,584 | ₩52,344 | ₩52,577 | +0.45% | 5.7천 |
|---|
| 2026.01.26 | ₩52,504 | ₩52,531 | ₩52,504 | ₩52,531 | +0.05% | 5.7천 |
|---|
| 2026.01.23 | ₩52,464 | ₩52,480 | ₩52,451 | ₩52,480 | +0.03% | 4천 |
|---|
| 2026.01.22 | ₩52,531 | ₩52,531 | ₩52,464 | ₩52,464 | -0.13% | 700 |
|---|
| 2026.01.21 | ₩52,277 | ₩52,397 | ₩52,277 | ₩52,374 | +0.19% | 1.3만 |
|---|
| 2026.01.20 | ₩52,117 | ₩52,237 | ₩52,117 | ₩52,139 | +0.04% | 6.6천 |
|---|
| 2026.01.16 | ₩52,464 | ₩52,465 | ₩52,424 | ₩52,465 | +0.00% | 2.7만 |
|---|
| 2026.01.15 | ₩52,517 | ₩52,531 | ₩52,410 | ₩52,444 | -0.14% | 2천 |
|---|
| 2026.01.14 | ₩52,370 | ₩52,431 | ₩52,290 | ₩52,400 | +0.06% | 3.1천 |
|---|
| 2026.01.13 | ₩52,457 | ₩52,457 | ₩52,424 | ₩52,457 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩52,451 | ₩52,500 | ₩52,451 | ₩52,500 | +0.09% | 500 |
|---|
| 2026.01.09 | ₩52,277 | ₩52,531 | ₩52,277 | ₩52,484 | +0.40% | 1.4천 |
|---|
| 2026.01.08 | ₩52,357 | ₩52,389 | ₩52,357 | ₩52,389 | +0.06% | 1천 |
|---|
| 2026.01.07 | ₩52,370 | ₩52,410 | ₩52,352 | ₩52,352 | -0.04% | 5.4천 |
|---|
| 2026.01.06 | ₩52,317 | ₩52,404 | ₩52,317 | ₩52,404 | +0.17% | 1.2천 |
|---|
| 2026.01.05 | ₩52,317 | ₩52,330 | ₩52,304 | ₩52,321 | +0.01% | 2.3천 |
|---|
| 2026.01.02 | ₩52,210 | ₩52,242 | ₩52,197 | ₩52,242 | +0.06% | 4.4천 |
|---|
| 2025.12.31 | ₩52,210 | ₩52,261 | ₩52,210 | ₩52,219 | +0.02% | 1.2천 |
|---|
| 2025.12.30 | ₩52,277 | ₩52,289 | ₩52,237 | ₩52,289 | +0.02% | 1.5천 |
|---|
| 2025.12.29 | ₩52,252 | ₩52,293 | ₩52,252 | ₩52,293 | +0.08% | 300 |
|---|
| 2025.12.26 | ₩52,310 | ₩52,310 | ₩52,310 | ₩52,310 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩52,260 | ₩52,281 | ₩52,223 | ₩52,281 | +0.04% | 2.3천 |
|---|
| 2025.12.23 | ₩52,245 | ₩52,245 | ₩52,245 | ₩52,245 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩52,157 | ₩52,199 | ₩52,157 | ₩52,199 | +0.08% | 4.9천 |
|---|
| 2025.12.19 | ₩52,071 | ₩52,071 | ₩52,071 | ₩52,071 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩51,903 | ₩51,908 | ₩51,887 | ₩51,908 | +0.01% | 500 |
|---|
| 2025.12.17 | ₩51,789 | ₩51,829 | ₩51,749 | ₩51,749 | -0.08% | 500 |
|---|
| 2025.12.16 | ₩51,876 | ₩51,919 | ₩51,849 | ₩51,919 | +0.08% | 700 |
|---|
| 2025.12.15 | ₩51,916 | ₩51,916 | ₩51,916 | ₩51,916 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩51,884 | ₩51,919 | ₩51,884 | ₩51,919 | +0.07% | 500 |
|---|
| 2025.12.11 | ₩51,863 | ₩52,012 | ₩51,863 | ₩52,012 | +0.29% | 3.1천 |
|---|
| 2025.12.10 | ₩51,903 | ₩51,990 | ₩51,837 | ₩51,986 | +0.16% | 1.2천 |
|---|
| 2025.12.09 | ₩51,836 | ₩51,903 | ₩51,836 | ₩51,903 | +0.13% | 800 |
|---|
| 2025.12.08 | ₩51,849 | ₩51,889 | ₩51,844 | ₩51,844 | -0.01% | 2.3천 |
|---|
| 2025.12.05 | ₩51,910 | ₩51,910 | ₩51,910 | ₩51,910 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩51,803 | ₩51,889 | ₩51,803 | ₩51,864 | +0.12% | 300 |
|---|
| 2025.12.03 | ₩51,796 | ₩51,835 | ₩51,796 | ₩51,835 | +0.07% | 3.7천 |
|---|
| 2025.12.02 | ₩51,783 | ₩51,789 | ₩51,730 | ₩51,789 | +0.01% | 1.1천 |
|---|
| 2025.12.01 | ₩51,743 | ₩51,749 | ₩51,716 | ₩51,716 | -0.05% | 700 |
|---|
| 2025.11.28 | ₩51,773 | ₩51,773 | ₩51,773 | ₩51,773 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩51,596 | ₩51,712 | ₩51,596 | ₩51,689 | +0.18% | 700 |
|---|
| 2025.11.25 | ₩51,342 | ₩51,586 | ₩51,342 | ₩51,586 | +0.48% | 5.9천 |
|---|
| 2025.11.24 | ₩51,378 | ₩51,379 | ₩51,372 | ₩51,379 | +0.00% | 900 |
|---|
| 2025.11.21 | ₩50,861 | ₩51,157 | ₩50,861 | ₩51,080 | +0.43% | 1.6천 |
|---|
| 2025.11.20 | ₩50,914 | ₩50,914 | ₩50,882 | ₩50,882 | -0.06% | 400 |
|---|
| 2025.11.19 | ₩50,968 | ₩51,195 | ₩50,968 | ₩51,184 | +0.42% | 1.8천 |
|---|
| 2025.11.18 | ₩51,008 | ₩51,141 | ₩50,954 | ₩51,115 | +0.21% | 1.2천 |
|---|
| 2025.11.17 | ₩51,335 | ₩51,335 | ₩51,128 | ₩51,233 | -0.20% | 1.3천 |
|---|
| 2025.11.14 | ₩51,101 | ₩51,445 | ₩51,101 | ₩51,403 | +0.59% | 1.4천 |
|---|
| 2025.11.13 | ₩51,582 | ₩51,582 | ₩51,359 | ₩51,359 | -0.43% | 1.6천 |
|---|
| 2025.11.12 | ₩51,636 | ₩51,636 | ₩51,636 | ₩51,636 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩51,602 | ₩51,633 | ₩51,602 | ₩51,633 | +0.06% | 300 |
|---|
| 2025.11.10 | ₩51,553 | ₩51,616 | ₩51,502 | ₩51,616 | +0.12% | 1.2천 |
|---|
| 2025.11.07 | ₩51,211 | ₩51,315 | ₩51,211 | ₩51,315 | +0.20% | 1.3천 |
|---|
| 2025.11.06 | ₩51,462 | ₩51,462 | ₩51,356 | ₩51,356 | -0.21% | 200 |
|---|
| 2025.11.05 | ₩51,489 | ₩51,555 | ₩51,489 | ₩51,513 | +0.05% | 600 |
|---|
| 2025.11.04 | ₩51,469 | ₩51,469 | ₩51,423 | ₩51,423 | -0.09% | 300 |
|---|
| 2025.11.03 | ₩51,475 | ₩51,563 | ₩51,475 | ₩51,563 | +0.17% | 3.4천 |
|---|
| 2025.10.31 | ₩51,551 | ₩51,551 | ₩51,551 | ₩51,551 | 0.00% | 500 |
|---|
| 2025.10.30 | ₩51,569 | ₩51,689 | ₩51,519 | ₩51,519 | -0.10% | 300 |
|---|
| 2025.10.29 | ₩51,689 | ₩51,689 | ₩51,624 | ₩51,638 | -0.10% | 1.6천 |
|---|
| 2025.10.28 | ₩51,662 | ₩51,684 | ₩51,662 | ₩51,684 | +0.04% | 500 |
|---|
| 2025.10.27 | ₩51,729 | ₩51,743 | ₩51,622 | ₩51,743 | +0.03% | 1천 |
|---|
| 2025.10.24 | ₩51,596 | ₩51,596 | ₩51,555 | ₩51,569 | -0.05% | 3.1천 |
|---|
| 2025.10.23 | ₩51,422 | ₩51,489 | ₩51,422 | ₩51,455 | +0.06% | 500 |
|---|
| 2025.10.22 | ₩51,368 | ₩51,502 | ₩51,275 | ₩51,342 | -0.05% | 1.8천 |
|---|
| 2025.10.21 | ₩51,449 | ₩51,449 | ₩51,446 | ₩51,446 | -0.01% | 300 |
|---|
| 2025.10.20 | ₩51,355 | ₩51,443 | ₩51,355 | ₩51,423 | +0.13% | 1.5천 |
|---|
| 2025.10.17 | ₩51,021 | ₩51,181 | ₩51,021 | ₩51,181 | +0.31% | 1.4천 |
|---|
| 2025.10.16 | ₩50,985 | ₩51,006 | ₩50,985 | ₩51,006 | +0.04% | 600 |
|---|
| 2025.10.15 | ₩51,315 | ₩51,315 | ₩51,128 | ₩51,139 | -0.34% | 1.7천 |
|---|
| 2025.10.14 | ₩50,928 | ₩51,208 | ₩50,928 | ₩51,139 | +0.41% | 4.7천 |
|---|
| 2025.10.13 | ₩51,128 | ₩51,201 | ₩51,128 | ₩51,201 | +0.14% | 300 |
|---|
| 2025.10.10 | ₩51,302 | ₩51,302 | ₩50,897 | ₩50,897 | -0.79% | 500 |
|---|