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 | ₩56,075 | ₩56,168 | ₩56,075 | ₩56,168 | +0.17% | 2.3천 |
| 2026.10.08 | ₩55,994 | ₩56,034 | ₩55,954 | ₩55,954 | -0.07% | 1.2천 |
| 2026.10.07 | ₩55,981 | ₩56,048 | ₩55,968 | ₩56,048 | +0.12% | 800 |
| 2026.10.06 | ₩56,101 | ₩56,135 | ₩56,101 | ₩56,135 | +0.06% | 1.4천 |
| 2026.10.05 | ₩55,794 | ₩55,994 | ₩55,794 | ₩55,994 | +0.36% | 2.8천 |
| 2026.10.02 | ₩55,841 | ₩55,881 | ₩55,834 | ₩55,881 | +0.07% | 700 |
| 2026.10.01 | ₩55,580 | ₩55,759 | ₩55,580 | ₩55,759 | +0.32% | 900 |
| 2026.09.30 | ₩55,834 | ₩55,834 | ₩55,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,736 |
| -0.17% |
| 900 |
| 2026.09.29 | ₩55,687 | ₩55,747 | ₩55,674 | ₩55,734 | +0.08% | 600 |
|---|
| 2026.09.28 | ₩55,787 | ₩55,787 | ₩55,740 | ₩55,740 | -0.08% | 300 |
|---|
| 2026.09.25 | ₩55,727 | ₩55,899 | ₩55,727 | ₩55,867 | +0.25% | 800 |
|---|
| 2026.09.24 | ₩55,738 | ₩55,747 | ₩55,580 | ₩55,747 | +0.02% | 1.3천 |
|---|
| 2026.09.23 | ₩55,754 | ₩55,754 | ₩55,754 | ₩55,754 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩55,867 | ₩55,867 | ₩55,867 | ₩55,867 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩55,720 | ₩55,854 | ₩55,720 | ₩55,854 | +0.24% | 1.1천 |
|---|
| 2026.09.18 | ₩55,567 | ₩55,567 | ₩55,567 | ₩55,567 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩55,560 | ₩55,560 | ₩55,560 | ₩55,560 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩55,140 | ₩55,279 | ₩55,140 | ₩55,279 | +0.25% | 200 |
|---|
| 2026.09.15 | ₩55,386 | ₩55,386 | ₩55,386 | ₩55,386 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩55,545 | ₩55,545 | ₩55,520 | ₩55,520 | -0.05% | 500 |
|---|
| 2026.09.11 | ₩55,580 | ₩55,580 | ₩55,580 | ₩55,580 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩55,323 | ₩55,418 | ₩55,323 | ₩55,360 | +0.07% | 400 |
|---|
| 2026.09.09 | ₩55,513 | ₩55,513 | ₩55,513 | ₩55,513 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩55,619 | ₩55,619 | ₩55,619 | ₩55,619 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩55,754 | ₩55,754 | ₩55,747 | ₩55,747 | -0.01% | 300 |
|---|
| 2026.09.03 | ₩55,714 | ₩55,834 | ₩55,700 | ₩55,781 | +0.12% | 2.5만 |
|---|
| 2026.09.02 | ₩55,527 | ₩55,587 | ₩55,527 | ₩55,587 | +0.11% | 100 |
|---|
| 2026.09.01 | ₩55,420 | ₩55,420 | ₩55,420 | ₩55,420 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩55,474 | ₩55,587 | ₩55,474 | ₩55,587 | +0.20% | 400 |
|---|
| 2026.08.28 | ₩55,500 | ₩55,560 | ₩55,500 | ₩55,560 | +0.11% | 200 |
|---|
| 2026.08.27 | ₩55,299 | ₩55,600 | ₩55,299 | ₩55,600 | +0.54% | 1.1천 |
|---|
| 2026.08.26 | ₩55,453 | ₩55,453 | ₩55,453 | ₩55,453 | 0.00% | 600 |
|---|
| 2026.08.25 | ₩55,366 | ₩55,433 | ₩55,366 | ₩55,433 | +0.12% | 200 |
|---|
| 2026.08.24 | ₩55,647 | ₩55,647 | ₩55,386 | ₩55,386 | -0.47% | 600 |
|---|
| 2026.08.21 | ₩55,433 | ₩55,433 | ₩55,426 | ₩55,426 | -0.01% | 200 |
|---|
| 2026.08.20 | ₩55,348 | ₩55,348 | ₩55,348 | ₩55,348 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩55,420 | ₩55,468 | ₩55,420 | ₩55,468 | +0.09% | 2.4천 |
|---|
| 2026.08.18 | ₩55,326 | ₩55,460 | ₩55,326 | ₩55,406 | +0.14% | 6.9만 |
|---|
| 2026.08.17 | ₩55,500 | ₩55,507 | ₩55,500 | ₩55,507 | +0.01% | 400 |
|---|
| 2026.08.14 | ₩55,560 | ₩55,607 | ₩55,513 | ₩55,560 | 0.00% | 2.1천 |
|---|
| 2026.08.13 | ₩55,540 | ₩55,575 | ₩55,500 | ₩55,567 | +0.05% | 3.8천 |
|---|
| 2026.08.12 | ₩55,420 | ₩55,491 | ₩55,420 | ₩55,460 | +0.07% | 5.3천 |
|---|
| 2026.08.11 | ₩55,500 | ₩55,500 | ₩55,393 | ₩55,393 | -0.19% | 1.9천 |
|---|
| 2026.08.10 | ₩55,513 | ₩55,527 | ₩55,460 | ₩55,460 | -0.10% | 900 |
|---|
| 2026.08.07 | ₩55,420 | ₩55,460 | ₩55,420 | ₩55,440 | +0.04% | 2천 |
|---|
| 2026.08.06 | ₩55,346 | ₩55,346 | ₩55,346 | ₩55,346 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩55,740 | ₩55,740 | ₩55,326 | ₩55,366 | -0.67% | 7.9만 |
|---|
| 2026.08.04 | ₩55,339 | ₩55,500 | ₩55,233 | ₩55,373 | +0.06% | 7.3만 |
|---|
| 2026.08.03 | ₩54,858 | ₩55,139 | ₩54,846 | ₩55,086 | +0.41% | 1.3만 |
|---|
| 2026.07.31 | ₩54,751 | ₩54,832 | ₩54,751 | ₩54,832 | +0.15% | 600 |
|---|
| 2026.07.30 | ₩54,531 | ₩54,658 | ₩54,511 | ₩54,645 | +0.21% | 3.3천 |
|---|
| 2026.07.29 | ₩54,364 | ₩54,551 | ₩54,244 | ₩54,244 | -0.22% | 1.6천 |
|---|
| 2026.07.28 | ₩54,498 | ₩54,645 | ₩54,498 | ₩54,591 | +0.17% | 5.9천 |
|---|
| 2026.07.27 | ₩54,471 | ₩54,484 | ₩54,417 | ₩54,484 | +0.02% | 2.4천 |
|---|
| 2026.07.24 | ₩54,284 | ₩54,551 | ₩54,284 | ₩54,425 | +0.26% | 7.5천 |
|---|
| 2026.07.23 | ₩54,351 | ₩54,391 | ₩54,337 | ₩54,391 | +0.07% | 3.8천 |
|---|
| 2026.07.22 | ₩54,725 | ₩54,765 | ₩54,671 | ₩54,678 | -0.09% | 4.1천 |
|---|
| 2026.07.21 | ₩54,805 | ₩54,818 | ₩54,584 | ₩54,698 | -0.20% | 9.3천 |
|---|
| 2026.07.20 | ₩54,898 | ₩54,898 | ₩54,511 | ₩54,511 | -0.71% | 1.8만 |
|---|
| 2026.07.17 | ₩54,531 | ₩54,591 | ₩54,498 | ₩54,531 | 0.00% | 5.9천 |
|---|
| 2026.07.16 | ₩54,531 | ₩54,531 | ₩54,531 | ₩54,531 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩54,524 | ₩54,524 | ₩54,519 | ₩54,524 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩54,511 | ₩54,511 | ₩54,457 | ₩54,511 | 0.00% | 1.8천 |
|---|
| 2026.07.13 | ₩54,518 | ₩54,564 | ₩54,457 | ₩54,518 | 0.00% | 2.7천 |
|---|
| 2026.07.10 | ₩54,498 | ₩54,498 | ₩54,498 | ₩54,498 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩54,491 | ₩54,491 | ₩54,491 | ₩54,491 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩54,404 | ₩54,478 | ₩54,404 | ₩54,478 | +0.14% | 1.3천 |
|---|
| 2026.07.07 | ₩54,658 | ₩54,658 | ₩54,417 | ₩54,478 | -0.33% | 2천 |
|---|
| 2026.07.06 | ₩54,284 | ₩54,457 | ₩54,284 | ₩54,457 | +0.32% | 1.5천 |
|---|
| 2026.07.02 | ₩54,391 | ₩54,444 | ₩54,391 | ₩54,437 | +0.09% | 500 |
|---|
| 2026.07.01 | ₩54,351 | ₩54,431 | ₩54,351 | ₩54,424 | +0.14% | 1.3천 |
|---|
| 2026.06.30 | ₩54,364 | ₩54,411 | ₩54,351 | ₩54,411 | +0.09% | 2.6천 |
|---|
| 2026.06.29 | ₩54,324 | ₩54,384 | ₩54,324 | ₩54,384 | +0.11% | 600 |
|---|
| 2026.06.26 | ₩54,297 | ₩54,391 | ₩54,297 | ₩54,351 | +0.10% | 3.8만 |
|---|
| 2026.06.25 | ₩54,284 | ₩54,348 | ₩54,284 | ₩54,337 | +0.10% | 5.5천 |
|---|
| 2026.06.24 | ₩54,284 | ₩54,364 | ₩54,244 | ₩54,244 | -0.07% | 49만 |
|---|
| 2026.06.23 | ₩54,217 | ₩54,310 | ₩53,469 | ₩54,310 | +0.17% | 23.7만 |
|---|
| 2026.06.22 | ₩54,177 | ₩54,417 | ₩54,177 | ₩54,257 | +0.15% | 3.1천 |
|---|
| 2026.06.18 | ₩54,270 | ₩54,351 | ₩54,270 | ₩54,304 | +0.06% | 1.6천 |
|---|
| 2026.06.17 | ₩54,257 | ₩54,296 | ₩54,177 | ₩54,277 | +0.04% | 500 |
|---|
| 2026.06.16 | ₩54,257 | ₩54,317 | ₩54,244 | ₩54,317 | +0.11% | 3.1천 |
|---|
| 2026.06.15 | ₩54,391 | ₩54,391 | ₩54,244 | ₩54,297 | -0.17% | 2.3천 |
|---|
| 2026.06.12 | ₩54,197 | ₩54,244 | ₩54,163 | ₩54,224 | +0.05% | 5.6천 |
|---|
| 2026.06.11 | ₩54,070 | ₩54,204 | ₩54,070 | ₩54,204 | +0.25% | 2.5천 |
|---|
| 2026.06.10 | ₩54,123 | ₩54,163 | ₩54,097 | ₩54,097 | -0.05% | 1.6천 |
|---|
| 2026.06.09 | ₩54,150 | ₩54,150 | ₩54,097 | ₩54,130 | -0.04% | 600 |
|---|
| 2026.06.08 | ₩54,137 | ₩54,177 | ₩54,137 | ₩54,177 | +0.07% | 700 |
|---|
| 2026.06.05 | ₩54,284 | ₩54,284 | ₩54,070 | ₩54,110 | -0.32% | 2천 |
|---|
| 2026.06.04 | ₩54,137 | ₩54,210 | ₩54,137 | ₩54,210 | +0.14% | 300 |
|---|
| 2026.06.03 | ₩54,163 | ₩54,163 | ₩54,150 | ₩54,150 | -0.02% | 700 |
|---|
| 2026.06.02 | ₩54,210 | ₩54,284 | ₩54,163 | ₩54,210 | 0.00% | 2천 |
|---|
| 2026.06.01 | ₩54,137 | ₩54,244 | ₩54,137 | ₩54,184 | +0.09% | 1.3천 |
|---|
| 2026.05.29 | ₩54,123 | ₩54,217 | ₩54,123 | ₩54,190 | +0.12% | 700 |
|---|
| 2026.05.28 | ₩54,337 | ₩54,337 | ₩54,110 | ₩54,157 | -0.33% | 4.9천 |
|---|
| 2026.05.27 | ₩54,070 | ₩54,123 | ₩54,070 | ₩54,123 | +0.10% | 500 |
|---|
| 2026.05.26 | ₩54,057 | ₩54,117 | ₩54,057 | ₩54,117 | +0.11% | 1.8천 |
|---|
| 2026.05.22 | ₩54,070 | ₩54,110 | ₩54,016 | ₩54,077 | +0.01% | 3.8천 |
|---|
| 2026.05.21 | ₩54,016 | ₩54,016 | ₩54,016 | ₩54,016 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩53,950 | ₩53,996 | ₩53,936 | ₩53,996 | +0.09% | 900 |
|---|
| 2026.05.19 | ₩53,883 | ₩53,950 | ₩53,883 | ₩53,950 | +0.12% | 200 |
|---|
| 2026.05.18 | ₩53,910 | ₩54,003 | ₩53,896 | ₩53,896 | -0.02% | 3.7천 |
|---|
| 2026.05.15 | ₩53,936 | ₩54,003 | ₩53,883 | ₩53,943 | +0.01% | 2.8천 |
|---|
| 2026.05.14 | ₩53,903 | ₩53,950 | ₩53,896 | ₩53,943 | +0.07% | 3.4천 |
|---|
| 2026.05.13 | ₩53,910 | ₩53,923 | ₩53,856 | ₩53,923 | +0.02% | 3.2천 |
|---|
| 2026.05.12 | ₩53,829 | ₩53,923 | ₩53,804 | ₩53,876 | +0.09% | 1.5천 |
|---|
| 2026.05.11 | ₩53,843 | ₩53,963 | ₩53,843 | ₩53,896 | +0.10% | 1.5천 |
|---|
| 2026.05.08 | ₩53,896 | ₩53,896 | ₩53,896 | ₩53,896 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩53,656 | ₩53,923 | ₩53,656 | ₩53,829 | +0.32% | 1.5천 |
|---|
| 2026.05.06 | ₩53,749 | ₩53,803 | ₩53,749 | ₩53,803 | +0.10% | 4.5천 |
|---|
| 2026.05.05 | ₩53,702 | ₩53,722 | ₩53,682 | ₩53,702 | 0.00% | 6.3천 |
|---|
| 2026.05.04 | ₩53,696 | ₩53,716 | ₩53,642 | ₩53,662 | -0.06% | 2.3천 |
|---|
| 2026.05.01 | ₩53,763 | ₩53,763 | ₩53,669 | ₩53,716 | -0.09% | 3.2천 |
|---|
| 2026.04.30 | ₩53,589 | ₩53,722 | ₩53,589 | ₩53,689 | +0.19% | 3천 |
|---|
| 2026.04.29 | ₩53,522 | ₩53,555 | ₩53,495 | ₩53,555 | +0.06% | 1.9천 |
|---|
| 2026.04.28 | ₩53,482 | ₩53,575 | ₩53,482 | ₩53,555 | +0.14% | 6.6천 |
|---|
| 2026.04.27 | ₩53,589 | ₩53,616 | ₩53,575 | ₩53,575 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩53,509 | ₩53,582 | ₩53,509 | ₩53,549 | +0.07% | 1천 |
|---|
| 2026.04.23 | ₩53,428 | ₩53,482 | ₩53,402 | ₩53,447 | +0.04% | 3.2천 |
|---|
| 2026.04.22 | ₩53,428 | ₩53,482 | ₩53,428 | ₩53,482 | +0.10% | 600 |
|---|
| 2026.04.21 | ₩53,455 | ₩53,455 | ₩53,322 | ₩53,322 | -0.25% | 4.4천 |
|---|
| 2026.04.20 | ₩53,482 | ₩53,482 | ₩53,442 | ₩53,442 | -0.07% | 4.6천 |
|---|
| 2026.04.17 | ₩53,462 | ₩53,535 | ₩53,462 | ₩53,475 | +0.02% | 1.3천 |
|---|
| 2026.04.16 | ₩53,295 | ₩53,388 | ₩53,295 | ₩53,362 | +0.13% | 1.2천 |
|---|
| 2026.04.15 | ₩53,295 | ₩53,348 | ₩53,295 | ₩53,315 | +0.04% | 2천 |
|---|
| 2026.04.14 | ₩53,241 | ₩53,335 | ₩53,201 | ₩53,261 | +0.04% | 2.8천 |
|---|
| 2026.04.13 | ₩52,907 | ₩53,108 | ₩52,907 | ₩53,108 | +0.38% | 1.5천 |
|---|
| 2026.04.10 | ₩52,949 | ₩53,081 | ₩52,949 | ₩52,967 | +0.04% | 1.9천 |
|---|
| 2026.04.09 | ₩52,881 | ₩52,941 | ₩52,881 | ₩52,941 | +0.11% | 1.5천 |
|---|
| 2026.04.08 | ₩52,787 | ₩52,814 | ₩52,707 | ₩52,788 | +0.00% | 9.2천 |
|---|
| 2026.04.07 | ₩52,192 | ₩52,298 | ₩52,092 | ₩52,298 | +0.20% | 1.5천 |
|---|
| 2026.04.06 | ₩52,227 | ₩52,319 | ₩52,227 | ₩52,310 | +0.16% | 1.4천 |
|---|
| 2026.04.02 | ₩52,119 | ₩52,202 | ₩52,065 | ₩52,202 | +0.16% | 800 |
|---|
| 2026.04.01 | ₩52,176 | ₩52,219 | ₩52,105 | ₩52,105 | -0.14% | 1.3천 |
|---|
| 2026.03.31 | ₩51,612 | ₩51,974 | ₩51,584 | ₩51,974 | +0.70% | 1.5천 |
|---|
| 2026.03.30 | ₩51,444 | ₩51,444 | ₩51,210 | ₩51,293 | -0.29% | 1.9천 |
|---|
| 2026.03.27 | ₩51,571 | ₩51,571 | ₩51,290 | ₩51,341 | -0.45% | 3.8천 |
|---|
| 2026.03.26 | ₩52,012 | ₩52,012 | ₩51,722 | ₩51,722 | -0.56% | 6.1천 |
|---|
| 2026.03.25 | ₩52,186 | ₩52,212 | ₩52,085 | ₩52,159 | -0.05% | 58.9만 |
|---|
| 2026.03.24 | ₩51,985 | ₩52,119 | ₩51,905 | ₩51,958 | -0.05% | 23.2만 |
|---|
| 2026.03.23 | ₩52,172 | ₩52,172 | ₩51,945 | ₩51,999 | -0.33% | 9.2천 |
|---|
| 2026.03.20 | ₩51,826 | ₩51,985 | ₩51,705 | ₩51,705 | -0.23% | 8.7만 |
|---|
| 2026.03.19 | ₩52,093 | ₩52,093 | ₩52,093 | ₩52,093 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩52,172 | ₩52,186 | ₩52,116 | ₩52,116 | -0.11% | 500 |
|---|
| 2026.03.17 | ₩52,347 | ₩52,413 | ₩52,346 | ₩52,373 | +0.05% | 700 |
|---|
| 2026.03.16 | ₩52,326 | ₩52,326 | ₩52,186 | ₩52,277 | -0.09% | 3.4천 |
|---|
| 2026.03.13 | ₩51,999 | ₩52,012 | ₩51,999 | ₩51,999 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩52,299 | ₩52,299 | ₩52,108 | ₩52,108 | -0.37% | 1.7천 |
|---|
| 2026.03.11 | ₩52,346 | ₩52,399 | ₩52,266 | ₩52,399 | +0.10% | 500 |
|---|
| 2026.03.10 | ₩52,493 | ₩52,506 | ₩52,369 | ₩52,369 | -0.24% | 1.2천 |
|---|
| 2026.03.09 | ₩52,065 | ₩52,414 | ₩52,039 | ₩52,414 | +0.67% | 1.2천 |
|---|
| 2026.03.06 | ₩52,266 | ₩52,266 | ₩52,200 | ₩52,200 | -0.13% | 200 |
|---|
| 2026.03.05 | ₩52,480 | ₩52,513 | ₩52,480 | ₩52,513 | +0.06% | 200 |
|---|
| 2026.03.04 | ₩52,600 | ₩52,632 | ₩52,600 | ₩52,632 | +0.06% | 700 |
|---|
| 2026.03.03 | ₩52,319 | ₩52,469 | ₩52,319 | ₩52,469 | +0.29% | 1.7천 |
|---|
| 2026.03.02 | ₩52,506 | ₩52,628 | ₩52,506 | ₩52,628 | +0.23% | 600 |
|---|
| 2026.02.27 | ₩52,560 | ₩52,627 | ₩52,560 | ₩52,620 | +0.11% | 400 |
|---|
| 2026.02.26 | ₩52,573 | ₩52,693 | ₩52,573 | ₩52,693 | +0.23% | 1.6천 |
|---|
| 2026.02.25 | ₩52,700 | ₩52,747 | ₩52,653 | ₩52,747 | +0.09% | 1.6천 |
|---|
| 2026.02.24 | ₩52,521 | ₩52,611 | ₩52,521 | ₩52,611 | +0.17% | 1.2천 |
|---|
| 2026.02.23 | ₩52,580 | ₩52,580 | ₩52,373 | ₩52,373 | -0.39% | 2만 |
|---|
| 2026.02.20 | ₩52,560 | ₩52,619 | ₩52,560 | ₩52,619 | +0.11% | 500 |
|---|
| 2026.02.19 | ₩52,440 | ₩52,506 | ₩52,440 | ₩52,500 | +0.11% | 1.7천 |
|---|
| 2026.02.18 | ₩52,607 | ₩52,607 | ₩52,480 | ₩52,564 | -0.08% | 1천 |
|---|
| 2026.02.17 | ₩52,373 | ₩52,506 | ₩52,373 | ₩52,460 | +0.17% | 1.4천 |
|---|
| 2026.02.13 | ₩52,480 | ₩52,546 | ₩52,373 | ₩52,418 | -0.12% | 3.9천 |
|---|
| 2026.02.12 | ₩52,333 | ₩52,346 | ₩52,333 | ₩52,333 | 0.00% | 1.6천 |
|---|
| 2026.02.11 | ₩52,573 | ₩52,667 | ₩52,573 | ₩52,587 | +0.03% | 6.6천 |
|---|
| 2026.02.10 | ₩52,640 | ₩52,693 | ₩52,587 | ₩52,620 | -0.04% | 2.3천 |
|---|
| 2026.02.09 | ₩52,613 | ₩52,673 | ₩52,573 | ₩52,656 | +0.08% | 2.8천 |
|---|
| 2026.02.06 | ₩52,493 | ₩52,589 | ₩52,493 | ₩52,589 | +0.18% | 3.1천 |
|---|
| 2026.02.05 | ₩52,266 | ₩52,266 | ₩52,254 | ₩52,254 | -0.02% | 2.3천 |
|---|
| 2026.02.04 | ₩52,493 | ₩52,546 | ₩52,359 | ₩52,453 | -0.08% | 4.9천 |
|---|
| 2026.02.03 | ₩52,426 | ₩52,533 | ₩52,386 | ₩52,513 | +0.17% | 8.1천 |
|---|
| 2026.02.02 | ₩52,520 | ₩52,640 | ₩52,506 | ₩52,613 | +0.18% | 5.6천 |
|---|
| 2026.01.30 | ₩52,500 | ₩52,587 | ₩52,413 | ₩52,520 | +0.04% | 7.1만 |
|---|
| 2026.01.29 | ₩52,480 | ₩52,533 | ₩52,440 | ₩52,520 | +0.08% | 8천 |
|---|
| 2026.01.28 | ₩52,546 | ₩52,593 | ₩52,533 | ₩52,593 | +0.09% | 4.9천 |
|---|
| 2026.01.27 | ₩52,359 | ₩52,600 | ₩52,359 | ₩52,593 | +0.45% | 5.7천 |
|---|
| 2026.01.26 | ₩52,520 | ₩52,546 | ₩52,520 | ₩52,546 | +0.05% | 5.7천 |
|---|
| 2026.01.23 | ₩52,480 | ₩52,496 | ₩52,466 | ₩52,496 | +0.03% | 4천 |
|---|
| 2026.01.22 | ₩52,546 | ₩52,546 | ₩52,480 | ₩52,480 | -0.13% | 700 |
|---|
| 2026.01.21 | ₩52,293 | ₩52,413 | ₩52,293 | ₩52,390 | +0.19% | 1.3만 |
|---|
| 2026.01.20 | ₩52,132 | ₩52,252 | ₩52,132 | ₩52,155 | +0.04% | 6.6천 |
|---|
| 2026.01.16 | ₩52,480 | ₩52,481 | ₩52,440 | ₩52,481 | +0.00% | 2.7만 |
|---|
| 2026.01.15 | ₩52,533 | ₩52,546 | ₩52,426 | ₩52,460 | -0.14% | 2천 |
|---|
| 2026.01.14 | ₩52,386 | ₩52,446 | ₩52,306 | ₩52,415 | +0.06% | 3.1천 |
|---|
| 2026.01.13 | ₩52,473 | ₩52,473 | ₩52,440 | ₩52,473 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩52,466 | ₩52,516 | ₩52,466 | ₩52,516 | +0.09% | 500 |
|---|
| 2026.01.09 | ₩52,293 | ₩52,546 | ₩52,293 | ₩52,500 | +0.40% | 1.4천 |
|---|
| 2026.01.08 | ₩52,373 | ₩52,405 | ₩52,373 | ₩52,405 | +0.06% | 1천 |
|---|
| 2026.01.07 | ₩52,386 | ₩52,426 | ₩52,367 | ₩52,367 | -0.04% | 5.4천 |
|---|
| 2026.01.06 | ₩52,333 | ₩52,420 | ₩52,333 | ₩52,420 | +0.17% | 1.2천 |
|---|
| 2026.01.05 | ₩52,333 | ₩52,346 | ₩52,319 | ₩52,337 | +0.01% | 2.3천 |
|---|
| 2026.01.02 | ₩52,226 | ₩52,258 | ₩52,212 | ₩52,258 | +0.06% | 4.4천 |
|---|
| 2025.12.31 | ₩52,226 | ₩52,277 | ₩52,226 | ₩52,235 | +0.02% | 1.2천 |
|---|
| 2025.12.30 | ₩52,293 | ₩52,305 | ₩52,252 | ₩52,305 | +0.02% | 1.5천 |
|---|
| 2025.12.29 | ₩52,267 | ₩52,309 | ₩52,267 | ₩52,309 | +0.08% | 300 |
|---|
| 2025.12.26 | ₩52,326 | ₩52,326 | ₩52,326 | ₩52,326 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩52,275 | ₩52,297 | ₩52,239 | ₩52,297 | +0.04% | 2.3천 |
|---|
| 2025.12.23 | ₩52,260 | ₩52,260 | ₩52,260 | ₩52,260 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩52,172 | ₩52,215 | ₩52,172 | ₩52,215 | +0.08% | 4.9천 |
|---|
| 2025.12.19 | ₩52,087 | ₩52,087 | ₩52,087 | ₩52,087 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩51,918 | ₩51,924 | ₩51,902 | ₩51,924 | +0.01% | 500 |
|---|
| 2025.12.17 | ₩51,805 | ₩51,845 | ₩51,765 | ₩51,765 | -0.08% | 500 |
|---|
| 2025.12.16 | ₩51,892 | ₩51,934 | ₩51,865 | ₩51,934 | +0.08% | 700 |
|---|
| 2025.12.15 | ₩51,932 | ₩51,932 | ₩51,932 | ₩51,932 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩51,900 | ₩51,934 | ₩51,900 | ₩51,934 | +0.07% | 500 |
|---|
| 2025.12.11 | ₩51,878 | ₩52,028 | ₩51,878 | ₩52,028 | +0.29% | 3.1천 |
|---|
| 2025.12.10 | ₩51,918 | ₩52,005 | ₩51,853 | ₩52,001 | +0.16% | 1.2천 |
|---|
| 2025.12.09 | ₩51,852 | ₩51,918 | ₩51,852 | ₩51,918 | +0.13% | 800 |
|---|
| 2025.12.08 | ₩51,865 | ₩51,905 | ₩51,860 | ₩51,860 | -0.01% | 2.3천 |
|---|
| 2025.12.05 | ₩51,925 | ₩51,925 | ₩51,925 | ₩51,925 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩51,818 | ₩51,905 | ₩51,818 | ₩51,880 | +0.12% | 300 |
|---|
| 2025.12.03 | ₩51,811 | ₩51,850 | ₩51,811 | ₩51,850 | +0.07% | 3.7천 |
|---|
| 2025.12.02 | ₩51,798 | ₩51,805 | ₩51,746 | ₩51,805 | +0.01% | 1.1천 |
|---|
| 2025.12.01 | ₩51,758 | ₩51,765 | ₩51,731 | ₩51,731 | -0.05% | 700 |
|---|
| 2025.11.28 | ₩51,789 | ₩51,789 | ₩51,789 | ₩51,789 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩51,611 | ₩51,727 | ₩51,611 | ₩51,705 | +0.18% | 700 |
|---|
| 2025.11.25 | ₩51,357 | ₩51,602 | ₩51,357 | ₩51,602 | +0.48% | 5.9천 |
|---|
| 2025.11.24 | ₩51,393 | ₩51,395 | ₩51,388 | ₩51,395 | +0.00% | 900 |
|---|
| 2025.11.21 | ₩50,876 | ₩51,173 | ₩50,876 | ₩51,095 | +0.43% | 1.6천 |
|---|
| 2025.11.20 | ₩50,929 | ₩50,929 | ₩50,897 | ₩50,897 | -0.06% | 400 |
|---|
| 2025.11.19 | ₩50,983 | ₩51,210 | ₩50,983 | ₩51,199 | +0.42% | 1.8천 |
|---|
| 2025.11.18 | ₩51,023 | ₩51,157 | ₩50,970 | ₩51,130 | +0.21% | 1.2천 |
|---|
| 2025.11.17 | ₩51,350 | ₩51,350 | ₩51,143 | ₩51,249 | -0.20% | 1.3천 |
|---|
| 2025.11.14 | ₩51,117 | ₩51,460 | ₩51,117 | ₩51,419 | +0.59% | 1.4천 |
|---|
| 2025.11.13 | ₩51,598 | ₩51,598 | ₩51,374 | ₩51,374 | -0.43% | 1.6천 |
|---|
| 2025.11.12 | ₩51,651 | ₩51,651 | ₩51,651 | ₩51,651 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩51,618 | ₩51,648 | ₩51,618 | ₩51,648 | +0.06% | 300 |
|---|
| 2025.11.10 | ₩51,568 | ₩51,631 | ₩51,517 | ₩51,631 | +0.12% | 1.2천 |
|---|
| 2025.11.07 | ₩51,226 | ₩51,330 | ₩51,226 | ₩51,330 | +0.20% | 1.3천 |
|---|
| 2025.11.06 | ₩51,477 | ₩51,477 | ₩51,372 | ₩51,372 | -0.21% | 200 |
|---|
| 2025.11.05 | ₩51,504 | ₩51,571 | ₩51,504 | ₩51,528 | +0.05% | 600 |
|---|
| 2025.11.04 | ₩51,484 | ₩51,484 | ₩51,439 | ₩51,439 | -0.09% | 300 |
|---|
| 2025.11.03 | ₩51,491 | ₩51,579 | ₩51,491 | ₩51,579 | +0.17% | 3.4천 |
|---|
| 2025.10.31 | ₩51,567 | ₩51,567 | ₩51,567 | ₩51,567 | 0.00% | 500 |
|---|
| 2025.10.30 | ₩51,584 | ₩51,705 | ₩51,535 | ₩51,535 | -0.10% | 300 |
|---|
| 2025.10.29 | ₩51,705 | ₩51,705 | ₩51,639 | ₩51,654 | -0.10% | 1.6천 |
|---|
| 2025.10.28 | ₩51,678 | ₩51,699 | ₩51,678 | ₩51,699 | +0.04% | 500 |
|---|
| 2025.10.27 | ₩51,745 | ₩51,758 | ₩51,638 | ₩51,758 | +0.03% | 1천 |
|---|
| 2025.10.24 | ₩51,611 | ₩51,611 | ₩51,571 | ₩51,584 | -0.05% | 3.1천 |
|---|
| 2025.10.23 | ₩51,437 | ₩51,504 | ₩51,437 | ₩51,471 | +0.06% | 500 |
|---|
| 2025.10.22 | ₩51,384 | ₩51,517 | ₩51,290 | ₩51,357 | -0.05% | 1.8천 |
|---|
| 2025.10.21 | ₩51,464 | ₩51,464 | ₩51,461 | ₩51,461 | -0.01% | 300 |
|---|
| 2025.10.20 | ₩51,370 | ₩51,459 | ₩51,370 | ₩51,439 | +0.13% | 1.5천 |
|---|
| 2025.10.17 | ₩51,036 | ₩51,197 | ₩51,036 | ₩51,197 | +0.31% | 1.4천 |
|---|
| 2025.10.16 | ₩51,000 | ₩51,022 | ₩51,000 | ₩51,022 | +0.04% | 600 |
|---|
| 2025.10.15 | ₩51,330 | ₩51,330 | ₩51,143 | ₩51,154 | -0.34% | 1.7천 |
|---|
| 2025.10.14 | ₩50,943 | ₩51,223 | ₩50,943 | ₩51,154 | +0.41% | 4.7천 |
|---|
| 2025.10.13 | ₩51,143 | ₩51,217 | ₩51,143 | ₩51,217 | +0.14% | 300 |
|---|
| 2025.10.10 | ₩51,317 | ₩51,317 | ₩50,912 | ₩50,912 | -0.79% | 500 |
|---|