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 | ₩56,133 | ₩56,227 | ₩56,133 | ₩56,227 | +0.17% | 2.3천 |
| 2026.10.08 | ₩56,053 | ₩56,093 | ₩56,013 | ₩56,013 | -0.07% | 1.2천 |
| 2026.10.07 | ₩56,040 | ₩56,106 | ₩56,026 | ₩56,106 | +0.12% | 800 |
| 2026.10.06 | ₩56,160 | ₩56,193 | ₩56,160 | ₩56,193 | +0.06% | 1.4천 |
| 2026.10.05 | ₩55,852 | ₩56,053 | ₩55,852 | ₩56,053 | +0.36% | 2.8천 |
| 2026.10.02 | ₩55,899 | ₩55,939 | ₩55,892 | ₩55,939 | +0.07% | 700 |
| 2026.10.01 | ₩55,638 | ₩55,818 | ₩55,638 | ₩55,818 | +0.32% | 900 |
| 2026.09.30 | ₩55,892 | ₩55,892 | ₩55,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,795 |
| -0.17% |
| 900 |
| 2026.09.29 | ₩55,745 | ₩55,805 | ₩55,732 | ₩55,792 | +0.08% | 600 |
|---|
| 2026.09.28 | ₩55,846 | ₩55,846 | ₩55,799 | ₩55,799 | -0.08% | 300 |
|---|
| 2026.09.25 | ₩55,785 | ₩55,958 | ₩55,785 | ₩55,926 | +0.25% | 800 |
|---|
| 2026.09.24 | ₩55,796 | ₩55,805 | ₩55,638 | ₩55,805 | +0.02% | 1.3천 |
|---|
| 2026.09.23 | ₩55,812 | ₩55,812 | ₩55,812 | ₩55,812 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩55,926 | ₩55,926 | ₩55,926 | ₩55,926 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩55,779 | ₩55,913 | ₩55,779 | ₩55,913 | +0.24% | 1.1천 |
|---|
| 2026.09.18 | ₩55,625 | ₩55,625 | ₩55,625 | ₩55,625 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩55,618 | ₩55,618 | ₩55,618 | ₩55,618 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩55,198 | ₩55,337 | ₩55,198 | ₩55,337 | +0.25% | 200 |
|---|
| 2026.09.15 | ₩55,444 | ₩55,444 | ₩55,444 | ₩55,444 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩55,603 | ₩55,603 | ₩55,578 | ₩55,578 | -0.05% | 500 |
|---|
| 2026.09.11 | ₩55,638 | ₩55,638 | ₩55,638 | ₩55,638 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩55,381 | ₩55,476 | ₩55,381 | ₩55,418 | +0.07% | 400 |
|---|
| 2026.09.09 | ₩55,571 | ₩55,571 | ₩55,571 | ₩55,571 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩55,677 | ₩55,677 | ₩55,677 | ₩55,677 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩55,812 | ₩55,812 | ₩55,805 | ₩55,805 | -0.01% | 300 |
|---|
| 2026.09.03 | ₩55,772 | ₩55,892 | ₩55,759 | ₩55,839 | +0.12% | 2.5만 |
|---|
| 2026.09.02 | ₩55,585 | ₩55,645 | ₩55,585 | ₩55,645 | +0.11% | 100 |
|---|
| 2026.09.01 | ₩55,478 | ₩55,478 | ₩55,478 | ₩55,478 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩55,533 | ₩55,645 | ₩55,533 | ₩55,645 | +0.20% | 400 |
|---|
| 2026.08.28 | ₩55,558 | ₩55,618 | ₩55,558 | ₩55,618 | +0.11% | 200 |
|---|
| 2026.08.27 | ₩55,357 | ₩55,658 | ₩55,357 | ₩55,658 | +0.54% | 1.1천 |
|---|
| 2026.08.26 | ₩55,511 | ₩55,511 | ₩55,511 | ₩55,511 | 0.00% | 600 |
|---|
| 2026.08.25 | ₩55,424 | ₩55,491 | ₩55,424 | ₩55,491 | +0.12% | 200 |
|---|
| 2026.08.24 | ₩55,705 | ₩55,705 | ₩55,444 | ₩55,444 | -0.47% | 600 |
|---|
| 2026.08.21 | ₩55,491 | ₩55,491 | ₩55,484 | ₩55,484 | -0.01% | 200 |
|---|
| 2026.08.20 | ₩55,405 | ₩55,405 | ₩55,405 | ₩55,405 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩55,478 | ₩55,526 | ₩55,478 | ₩55,526 | +0.09% | 2.4천 |
|---|
| 2026.08.18 | ₩55,384 | ₩55,518 | ₩55,384 | ₩55,464 | +0.14% | 6.9만 |
|---|
| 2026.08.17 | ₩55,558 | ₩55,565 | ₩55,558 | ₩55,565 | +0.01% | 400 |
|---|
| 2026.08.14 | ₩55,618 | ₩55,665 | ₩55,571 | ₩55,618 | 0.00% | 2.1천 |
|---|
| 2026.08.13 | ₩55,598 | ₩55,633 | ₩55,558 | ₩55,625 | +0.05% | 3.8천 |
|---|
| 2026.08.12 | ₩55,478 | ₩55,549 | ₩55,478 | ₩55,518 | +0.07% | 5.3천 |
|---|
| 2026.08.11 | ₩55,558 | ₩55,558 | ₩55,451 | ₩55,451 | -0.19% | 1.9천 |
|---|
| 2026.08.10 | ₩55,571 | ₩55,585 | ₩55,518 | ₩55,518 | -0.10% | 900 |
|---|
| 2026.08.07 | ₩55,478 | ₩55,518 | ₩55,478 | ₩55,498 | +0.04% | 2천 |
|---|
| 2026.08.06 | ₩55,404 | ₩55,404 | ₩55,404 | ₩55,404 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩55,799 | ₩55,799 | ₩55,384 | ₩55,424 | -0.67% | 7.9만 |
|---|
| 2026.08.04 | ₩55,397 | ₩55,558 | ₩55,290 | ₩55,431 | +0.06% | 7.3만 |
|---|
| 2026.08.03 | ₩54,916 | ₩55,197 | ₩54,904 | ₩55,143 | +0.41% | 1.3만 |
|---|
| 2026.07.31 | ₩54,809 | ₩54,889 | ₩54,809 | ₩54,889 | +0.15% | 600 |
|---|
| 2026.07.30 | ₩54,588 | ₩54,715 | ₩54,568 | ₩54,702 | +0.21% | 3.3천 |
|---|
| 2026.07.29 | ₩54,421 | ₩54,608 | ₩54,300 | ₩54,300 | -0.22% | 1.6천 |
|---|
| 2026.07.28 | ₩54,555 | ₩54,702 | ₩54,555 | ₩54,648 | +0.17% | 5.9천 |
|---|
| 2026.07.27 | ₩54,528 | ₩54,541 | ₩54,474 | ₩54,541 | +0.02% | 2.4천 |
|---|
| 2026.07.24 | ₩54,341 | ₩54,608 | ₩54,341 | ₩54,482 | +0.26% | 7.5천 |
|---|
| 2026.07.23 | ₩54,408 | ₩54,448 | ₩54,394 | ₩54,448 | +0.07% | 3.8천 |
|---|
| 2026.07.22 | ₩54,782 | ₩54,822 | ₩54,729 | ₩54,735 | -0.09% | 4.1천 |
|---|
| 2026.07.21 | ₩54,862 | ₩54,876 | ₩54,642 | ₩54,755 | -0.20% | 9.3천 |
|---|
| 2026.07.20 | ₩54,956 | ₩54,956 | ₩54,568 | ₩54,568 | -0.71% | 1.8만 |
|---|
| 2026.07.17 | ₩54,588 | ₩54,648 | ₩54,555 | ₩54,588 | 0.00% | 5.9천 |
|---|
| 2026.07.16 | ₩54,588 | ₩54,588 | ₩54,588 | ₩54,588 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩54,581 | ₩54,581 | ₩54,576 | ₩54,581 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩54,568 | ₩54,568 | ₩54,515 | ₩54,568 | 0.00% | 1.8천 |
|---|
| 2026.07.13 | ₩54,575 | ₩54,622 | ₩54,515 | ₩54,575 | 0.00% | 2.7천 |
|---|
| 2026.07.10 | ₩54,555 | ₩54,555 | ₩54,555 | ₩54,555 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩54,548 | ₩54,548 | ₩54,548 | ₩54,548 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩54,461 | ₩54,535 | ₩54,461 | ₩54,535 | +0.14% | 1.3천 |
|---|
| 2026.07.07 | ₩54,715 | ₩54,715 | ₩54,474 | ₩54,535 | -0.33% | 2천 |
|---|
| 2026.07.06 | ₩54,341 | ₩54,515 | ₩54,341 | ₩54,515 | +0.32% | 1.5천 |
|---|
| 2026.07.02 | ₩54,448 | ₩54,501 | ₩54,448 | ₩54,494 | +0.09% | 500 |
|---|
| 2026.07.01 | ₩54,408 | ₩54,488 | ₩54,408 | ₩54,481 | +0.14% | 1.3천 |
|---|
| 2026.06.30 | ₩54,421 | ₩54,468 | ₩54,408 | ₩54,468 | +0.09% | 2.6천 |
|---|
| 2026.06.29 | ₩54,381 | ₩54,441 | ₩54,381 | ₩54,441 | +0.11% | 600 |
|---|
| 2026.06.26 | ₩54,354 | ₩54,448 | ₩54,354 | ₩54,408 | +0.10% | 3.8만 |
|---|
| 2026.06.25 | ₩54,341 | ₩54,405 | ₩54,341 | ₩54,394 | +0.10% | 5.5천 |
|---|
| 2026.06.24 | ₩54,341 | ₩54,421 | ₩54,300 | ₩54,300 | -0.07% | 49만 |
|---|
| 2026.06.23 | ₩54,274 | ₩54,367 | ₩53,525 | ₩54,367 | +0.17% | 23.7만 |
|---|
| 2026.06.22 | ₩54,234 | ₩54,474 | ₩54,234 | ₩54,314 | +0.15% | 3.1천 |
|---|
| 2026.06.18 | ₩54,327 | ₩54,408 | ₩54,327 | ₩54,361 | +0.06% | 1.6천 |
|---|
| 2026.06.17 | ₩54,314 | ₩54,353 | ₩54,234 | ₩54,334 | +0.04% | 500 |
|---|
| 2026.06.16 | ₩54,314 | ₩54,374 | ₩54,300 | ₩54,374 | +0.11% | 3.1천 |
|---|
| 2026.06.15 | ₩54,448 | ₩54,448 | ₩54,300 | ₩54,354 | -0.17% | 2.3천 |
|---|
| 2026.06.12 | ₩54,254 | ₩54,300 | ₩54,220 | ₩54,280 | +0.05% | 5.6천 |
|---|
| 2026.06.11 | ₩54,127 | ₩54,260 | ₩54,127 | ₩54,260 | +0.25% | 2.5천 |
|---|
| 2026.06.10 | ₩54,180 | ₩54,220 | ₩54,153 | ₩54,153 | -0.05% | 1.6천 |
|---|
| 2026.06.09 | ₩54,207 | ₩54,207 | ₩54,153 | ₩54,187 | -0.04% | 600 |
|---|
| 2026.06.08 | ₩54,193 | ₩54,234 | ₩54,193 | ₩54,234 | +0.07% | 700 |
|---|
| 2026.06.05 | ₩54,341 | ₩54,341 | ₩54,127 | ₩54,167 | -0.32% | 2천 |
|---|
| 2026.06.04 | ₩54,193 | ₩54,267 | ₩54,193 | ₩54,267 | +0.14% | 300 |
|---|
| 2026.06.03 | ₩54,220 | ₩54,220 | ₩54,207 | ₩54,207 | -0.02% | 700 |
|---|
| 2026.06.02 | ₩54,267 | ₩54,341 | ₩54,220 | ₩54,267 | 0.00% | 2천 |
|---|
| 2026.06.01 | ₩54,193 | ₩54,300 | ₩54,193 | ₩54,240 | +0.09% | 1.3천 |
|---|
| 2026.05.29 | ₩54,180 | ₩54,274 | ₩54,180 | ₩54,247 | +0.12% | 700 |
|---|
| 2026.05.28 | ₩54,394 | ₩54,394 | ₩54,167 | ₩54,214 | -0.33% | 4.9천 |
|---|
| 2026.05.27 | ₩54,127 | ₩54,180 | ₩54,127 | ₩54,180 | +0.10% | 500 |
|---|
| 2026.05.26 | ₩54,113 | ₩54,173 | ₩54,113 | ₩54,173 | +0.11% | 1.8천 |
|---|
| 2026.05.22 | ₩54,127 | ₩54,167 | ₩54,073 | ₩54,133 | +0.01% | 3.8천 |
|---|
| 2026.05.21 | ₩54,073 | ₩54,073 | ₩54,073 | ₩54,073 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩54,006 | ₩54,053 | ₩53,993 | ₩54,053 | +0.09% | 900 |
|---|
| 2026.05.19 | ₩53,939 | ₩54,006 | ₩53,939 | ₩54,006 | +0.12% | 200 |
|---|
| 2026.05.18 | ₩53,966 | ₩54,060 | ₩53,953 | ₩53,953 | -0.02% | 3.7천 |
|---|
| 2026.05.15 | ₩53,993 | ₩54,060 | ₩53,939 | ₩53,999 | +0.01% | 2.8천 |
|---|
| 2026.05.14 | ₩53,959 | ₩54,006 | ₩53,953 | ₩53,999 | +0.07% | 3.4천 |
|---|
| 2026.05.13 | ₩53,966 | ₩53,979 | ₩53,913 | ₩53,979 | +0.02% | 3.2천 |
|---|
| 2026.05.12 | ₩53,886 | ₩53,979 | ₩53,860 | ₩53,933 | +0.09% | 1.5천 |
|---|
| 2026.05.11 | ₩53,899 | ₩54,020 | ₩53,899 | ₩53,953 | +0.10% | 1.5천 |
|---|
| 2026.05.08 | ₩53,953 | ₩53,953 | ₩53,953 | ₩53,953 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩53,712 | ₩53,979 | ₩53,712 | ₩53,886 | +0.32% | 1.5천 |
|---|
| 2026.05.06 | ₩53,806 | ₩53,859 | ₩53,806 | ₩53,859 | +0.10% | 4.5천 |
|---|
| 2026.05.05 | ₩53,759 | ₩53,779 | ₩53,739 | ₩53,759 | 0.00% | 6.3천 |
|---|
| 2026.05.04 | ₩53,752 | ₩53,772 | ₩53,698 | ₩53,719 | -0.06% | 2.3천 |
|---|
| 2026.05.01 | ₩53,819 | ₩53,819 | ₩53,725 | ₩53,772 | -0.09% | 3.2천 |
|---|
| 2026.04.30 | ₩53,645 | ₩53,779 | ₩53,645 | ₩53,745 | +0.19% | 3천 |
|---|
| 2026.04.29 | ₩53,578 | ₩53,612 | ₩53,551 | ₩53,612 | +0.06% | 1.9천 |
|---|
| 2026.04.28 | ₩53,538 | ₩53,632 | ₩53,538 | ₩53,612 | +0.14% | 6.6천 |
|---|
| 2026.04.27 | ₩53,645 | ₩53,672 | ₩53,632 | ₩53,632 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩53,565 | ₩53,638 | ₩53,565 | ₩53,605 | +0.07% | 1천 |
|---|
| 2026.04.23 | ₩53,484 | ₩53,538 | ₩53,458 | ₩53,503 | +0.04% | 3.2천 |
|---|
| 2026.04.22 | ₩53,484 | ₩53,538 | ₩53,484 | ₩53,538 | +0.10% | 600 |
|---|
| 2026.04.21 | ₩53,511 | ₩53,511 | ₩53,377 | ₩53,377 | -0.25% | 4.4천 |
|---|
| 2026.04.20 | ₩53,538 | ₩53,538 | ₩53,498 | ₩53,498 | -0.07% | 4.6천 |
|---|
| 2026.04.17 | ₩53,518 | ₩53,591 | ₩53,518 | ₩53,531 | +0.02% | 1.3천 |
|---|
| 2026.04.16 | ₩53,351 | ₩53,444 | ₩53,351 | ₩53,418 | +0.13% | 1.2천 |
|---|
| 2026.04.15 | ₩53,351 | ₩53,404 | ₩53,351 | ₩53,371 | +0.04% | 2천 |
|---|
| 2026.04.14 | ₩53,297 | ₩53,391 | ₩53,257 | ₩53,317 | +0.04% | 2.8천 |
|---|
| 2026.04.13 | ₩52,963 | ₩53,163 | ₩52,963 | ₩53,163 | +0.38% | 1.5천 |
|---|
| 2026.04.10 | ₩53,004 | ₩53,137 | ₩53,004 | ₩53,023 | +0.04% | 1.9천 |
|---|
| 2026.04.09 | ₩52,936 | ₩52,996 | ₩52,936 | ₩52,996 | +0.11% | 1.5천 |
|---|
| 2026.04.08 | ₩52,842 | ₩52,869 | ₩52,762 | ₩52,844 | +0.00% | 9.2천 |
|---|
| 2026.04.07 | ₩52,247 | ₩52,353 | ₩52,147 | ₩52,353 | +0.20% | 1.5천 |
|---|
| 2026.04.06 | ₩52,282 | ₩52,374 | ₩52,282 | ₩52,365 | +0.16% | 1.4천 |
|---|
| 2026.04.02 | ₩52,173 | ₩52,256 | ₩52,120 | ₩52,256 | +0.16% | 800 |
|---|
| 2026.04.01 | ₩52,231 | ₩52,274 | ₩52,160 | ₩52,160 | -0.14% | 1.3천 |
|---|
| 2026.03.31 | ₩51,666 | ₩52,029 | ₩51,638 | ₩52,029 | +0.70% | 1.5천 |
|---|
| 2026.03.30 | ₩51,498 | ₩51,498 | ₩51,264 | ₩51,347 | -0.29% | 1.9천 |
|---|
| 2026.03.27 | ₩51,625 | ₩51,625 | ₩51,344 | ₩51,395 | -0.45% | 3.8천 |
|---|
| 2026.03.26 | ₩52,066 | ₩52,066 | ₩51,776 | ₩51,776 | -0.56% | 6.1천 |
|---|
| 2026.03.25 | ₩52,240 | ₩52,267 | ₩52,140 | ₩52,214 | -0.05% | 58.9만 |
|---|
| 2026.03.24 | ₩52,040 | ₩52,173 | ₩51,959 | ₩52,013 | -0.05% | 23.2만 |
|---|
| 2026.03.23 | ₩52,227 | ₩52,227 | ₩52,000 | ₩52,053 | -0.33% | 9.2천 |
|---|
| 2026.03.20 | ₩51,880 | ₩52,040 | ₩51,759 | ₩51,759 | -0.23% | 8.7만 |
|---|
| 2026.03.19 | ₩52,148 | ₩52,148 | ₩52,148 | ₩52,148 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩52,227 | ₩52,240 | ₩52,171 | ₩52,171 | -0.11% | 500 |
|---|
| 2026.03.17 | ₩52,402 | ₩52,468 | ₩52,401 | ₩52,428 | +0.05% | 700 |
|---|
| 2026.03.16 | ₩52,381 | ₩52,381 | ₩52,240 | ₩52,331 | -0.09% | 3.4천 |
|---|
| 2026.03.13 | ₩52,053 | ₩52,066 | ₩52,053 | ₩52,053 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩52,354 | ₩52,354 | ₩52,163 | ₩52,163 | -0.37% | 1.7천 |
|---|
| 2026.03.11 | ₩52,401 | ₩52,454 | ₩52,321 | ₩52,454 | +0.10% | 500 |
|---|
| 2026.03.10 | ₩52,548 | ₩52,561 | ₩52,424 | ₩52,424 | -0.24% | 1.2천 |
|---|
| 2026.03.09 | ₩52,120 | ₩52,469 | ₩52,093 | ₩52,469 | +0.67% | 1.2천 |
|---|
| 2026.03.06 | ₩52,321 | ₩52,321 | ₩52,255 | ₩52,255 | -0.13% | 200 |
|---|
| 2026.03.05 | ₩52,535 | ₩52,568 | ₩52,535 | ₩52,568 | +0.06% | 200 |
|---|
| 2026.03.04 | ₩52,655 | ₩52,687 | ₩52,655 | ₩52,687 | +0.06% | 700 |
|---|
| 2026.03.03 | ₩52,374 | ₩52,524 | ₩52,374 | ₩52,524 | +0.29% | 1.7천 |
|---|
| 2026.03.02 | ₩52,561 | ₩52,683 | ₩52,561 | ₩52,683 | +0.23% | 600 |
|---|
| 2026.02.27 | ₩52,615 | ₩52,682 | ₩52,615 | ₩52,675 | +0.11% | 400 |
|---|
| 2026.02.26 | ₩52,628 | ₩52,749 | ₩52,628 | ₩52,749 | +0.23% | 1.6천 |
|---|
| 2026.02.25 | ₩52,755 | ₩52,802 | ₩52,709 | ₩52,802 | +0.09% | 1.6천 |
|---|
| 2026.02.24 | ₩52,576 | ₩52,666 | ₩52,576 | ₩52,666 | +0.17% | 1.2천 |
|---|
| 2026.02.23 | ₩52,635 | ₩52,635 | ₩52,428 | ₩52,428 | -0.39% | 2만 |
|---|
| 2026.02.20 | ₩52,615 | ₩52,674 | ₩52,615 | ₩52,674 | +0.11% | 500 |
|---|
| 2026.02.19 | ₩52,494 | ₩52,561 | ₩52,494 | ₩52,555 | +0.11% | 1.7천 |
|---|
| 2026.02.18 | ₩52,662 | ₩52,662 | ₩52,535 | ₩52,619 | -0.08% | 1천 |
|---|
| 2026.02.17 | ₩52,428 | ₩52,561 | ₩52,428 | ₩52,515 | +0.17% | 1.4천 |
|---|
| 2026.02.13 | ₩52,535 | ₩52,602 | ₩52,428 | ₩52,473 | -0.12% | 3.9천 |
|---|
| 2026.02.12 | ₩52,387 | ₩52,401 | ₩52,387 | ₩52,387 | 0.00% | 1.6천 |
|---|
| 2026.02.11 | ₩52,628 | ₩52,722 | ₩52,628 | ₩52,642 | +0.03% | 6.6천 |
|---|
| 2026.02.10 | ₩52,695 | ₩52,749 | ₩52,642 | ₩52,675 | -0.04% | 2.3천 |
|---|
| 2026.02.09 | ₩52,668 | ₩52,729 | ₩52,628 | ₩52,711 | +0.08% | 2.8천 |
|---|
| 2026.02.06 | ₩52,548 | ₩52,644 | ₩52,548 | ₩52,644 | +0.18% | 3.1천 |
|---|
| 2026.02.05 | ₩52,321 | ₩52,321 | ₩52,309 | ₩52,309 | -0.02% | 2.3천 |
|---|
| 2026.02.04 | ₩52,548 | ₩52,602 | ₩52,414 | ₩52,508 | -0.08% | 4.9천 |
|---|
| 2026.02.03 | ₩52,481 | ₩52,588 | ₩52,441 | ₩52,568 | +0.17% | 8.1천 |
|---|
| 2026.02.02 | ₩52,575 | ₩52,695 | ₩52,561 | ₩52,668 | +0.18% | 5.6천 |
|---|
| 2026.01.30 | ₩52,555 | ₩52,642 | ₩52,468 | ₩52,575 | +0.04% | 7.1만 |
|---|
| 2026.01.29 | ₩52,535 | ₩52,588 | ₩52,494 | ₩52,575 | +0.08% | 8천 |
|---|
| 2026.01.28 | ₩52,602 | ₩52,648 | ₩52,588 | ₩52,648 | +0.09% | 4.9천 |
|---|
| 2026.01.27 | ₩52,414 | ₩52,655 | ₩52,414 | ₩52,648 | +0.45% | 5.7천 |
|---|
| 2026.01.26 | ₩52,575 | ₩52,602 | ₩52,575 | ₩52,602 | +0.05% | 5.7천 |
|---|
| 2026.01.23 | ₩52,535 | ₩52,551 | ₩52,521 | ₩52,551 | +0.03% | 4천 |
|---|
| 2026.01.22 | ₩52,602 | ₩52,602 | ₩52,535 | ₩52,535 | -0.13% | 700 |
|---|
| 2026.01.21 | ₩52,347 | ₩52,468 | ₩52,347 | ₩52,445 | +0.19% | 1.3만 |
|---|
| 2026.01.20 | ₩52,187 | ₩52,307 | ₩52,187 | ₩52,210 | +0.04% | 6.6천 |
|---|
| 2026.01.16 | ₩52,535 | ₩52,536 | ₩52,494 | ₩52,536 | +0.00% | 2.7만 |
|---|
| 2026.01.15 | ₩52,588 | ₩52,602 | ₩52,481 | ₩52,515 | -0.14% | 2천 |
|---|
| 2026.01.14 | ₩52,441 | ₩52,501 | ₩52,361 | ₩52,470 | +0.06% | 3.1천 |
|---|
| 2026.01.13 | ₩52,528 | ₩52,528 | ₩52,494 | ₩52,528 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩52,521 | ₩52,571 | ₩52,521 | ₩52,571 | +0.09% | 500 |
|---|
| 2026.01.09 | ₩52,347 | ₩52,602 | ₩52,347 | ₩52,555 | +0.40% | 1.4천 |
|---|
| 2026.01.08 | ₩52,428 | ₩52,460 | ₩52,428 | ₩52,460 | +0.06% | 1천 |
|---|
| 2026.01.07 | ₩52,441 | ₩52,481 | ₩52,422 | ₩52,422 | -0.04% | 5.4천 |
|---|
| 2026.01.06 | ₩52,387 | ₩52,474 | ₩52,387 | ₩52,474 | +0.17% | 1.2천 |
|---|
| 2026.01.05 | ₩52,387 | ₩52,401 | ₩52,374 | ₩52,391 | +0.01% | 2.3천 |
|---|
| 2026.01.02 | ₩52,280 | ₩52,313 | ₩52,267 | ₩52,313 | +0.06% | 4.4천 |
|---|
| 2025.12.31 | ₩52,280 | ₩52,331 | ₩52,280 | ₩52,290 | +0.02% | 1.2천 |
|---|
| 2025.12.30 | ₩52,347 | ₩52,359 | ₩52,307 | ₩52,359 | +0.02% | 1.5천 |
|---|
| 2025.12.29 | ₩52,322 | ₩52,363 | ₩52,322 | ₩52,363 | +0.08% | 300 |
|---|
| 2025.12.26 | ₩52,381 | ₩52,381 | ₩52,381 | ₩52,381 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩52,330 | ₩52,351 | ₩52,294 | ₩52,351 | +0.04% | 2.3천 |
|---|
| 2025.12.23 | ₩52,315 | ₩52,315 | ₩52,315 | ₩52,315 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩52,227 | ₩52,270 | ₩52,227 | ₩52,270 | +0.08% | 4.9천 |
|---|
| 2025.12.19 | ₩52,141 | ₩52,141 | ₩52,141 | ₩52,141 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩51,973 | ₩51,978 | ₩51,957 | ₩51,978 | +0.01% | 500 |
|---|
| 2025.12.17 | ₩51,859 | ₩51,899 | ₩51,819 | ₩51,819 | -0.08% | 500 |
|---|
| 2025.12.16 | ₩51,946 | ₩51,989 | ₩51,919 | ₩51,989 | +0.08% | 700 |
|---|
| 2025.12.15 | ₩51,986 | ₩51,986 | ₩51,986 | ₩51,986 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩51,954 | ₩51,989 | ₩51,954 | ₩51,989 | +0.07% | 500 |
|---|
| 2025.12.11 | ₩51,933 | ₩52,082 | ₩51,933 | ₩52,082 | +0.29% | 3.1천 |
|---|
| 2025.12.10 | ₩51,973 | ₩52,060 | ₩51,907 | ₩52,056 | +0.16% | 1.2천 |
|---|
| 2025.12.09 | ₩51,906 | ₩51,973 | ₩51,906 | ₩51,973 | +0.13% | 800 |
|---|
| 2025.12.08 | ₩51,919 | ₩51,959 | ₩51,914 | ₩51,914 | -0.01% | 2.3천 |
|---|
| 2025.12.05 | ₩51,979 | ₩51,979 | ₩51,979 | ₩51,979 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩51,872 | ₩51,959 | ₩51,872 | ₩51,934 | +0.12% | 300 |
|---|
| 2025.12.03 | ₩51,866 | ₩51,905 | ₩51,866 | ₩51,905 | +0.07% | 3.7천 |
|---|
| 2025.12.02 | ₩51,852 | ₩51,859 | ₩51,800 | ₩51,859 | +0.01% | 1.1천 |
|---|
| 2025.12.01 | ₩51,812 | ₩51,819 | ₩51,785 | ₩51,785 | -0.05% | 700 |
|---|
| 2025.11.28 | ₩51,843 | ₩51,843 | ₩51,843 | ₩51,843 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩51,665 | ₩51,781 | ₩51,665 | ₩51,759 | +0.18% | 700 |
|---|
| 2025.11.25 | ₩51,411 | ₩51,656 | ₩51,411 | ₩51,656 | +0.48% | 5.9천 |
|---|
| 2025.11.24 | ₩51,447 | ₩51,448 | ₩51,442 | ₩51,448 | +0.00% | 900 |
|---|
| 2025.11.21 | ₩50,929 | ₩51,226 | ₩50,929 | ₩51,149 | +0.43% | 1.6천 |
|---|
| 2025.11.20 | ₩50,983 | ₩50,983 | ₩50,951 | ₩50,951 | -0.06% | 400 |
|---|
| 2025.11.19 | ₩51,036 | ₩51,264 | ₩51,036 | ₩51,253 | +0.42% | 1.8천 |
|---|
| 2025.11.18 | ₩51,076 | ₩51,210 | ₩51,023 | ₩51,183 | +0.21% | 1.2천 |
|---|
| 2025.11.17 | ₩51,404 | ₩51,404 | ₩51,197 | ₩51,303 | -0.20% | 1.3천 |
|---|
| 2025.11.14 | ₩51,170 | ₩51,514 | ₩51,170 | ₩51,472 | +0.59% | 1.4천 |
|---|
| 2025.11.13 | ₩51,652 | ₩51,652 | ₩51,428 | ₩51,428 | -0.43% | 1.6천 |
|---|
| 2025.11.12 | ₩51,705 | ₩51,705 | ₩51,705 | ₩51,705 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩51,672 | ₩51,703 | ₩51,672 | ₩51,703 | +0.06% | 300 |
|---|
| 2025.11.10 | ₩51,622 | ₩51,685 | ₩51,571 | ₩51,685 | +0.12% | 1.2천 |
|---|
| 2025.11.07 | ₩51,280 | ₩51,384 | ₩51,280 | ₩51,384 | +0.20% | 1.3천 |
|---|
| 2025.11.06 | ₩51,531 | ₩51,531 | ₩51,426 | ₩51,426 | -0.21% | 200 |
|---|
| 2025.11.05 | ₩51,558 | ₩51,625 | ₩51,558 | ₩51,582 | +0.05% | 600 |
|---|
| 2025.11.04 | ₩51,538 | ₩51,538 | ₩51,492 | ₩51,492 | -0.09% | 300 |
|---|
| 2025.11.03 | ₩51,545 | ₩51,633 | ₩51,545 | ₩51,633 | +0.17% | 3.4천 |
|---|
| 2025.10.31 | ₩51,621 | ₩51,621 | ₩51,621 | ₩51,621 | 0.00% | 500 |
|---|
| 2025.10.30 | ₩51,638 | ₩51,759 | ₩51,589 | ₩51,589 | -0.10% | 300 |
|---|
| 2025.10.29 | ₩51,759 | ₩51,759 | ₩51,693 | ₩51,708 | -0.10% | 1.6천 |
|---|
| 2025.10.28 | ₩51,732 | ₩51,753 | ₩51,732 | ₩51,753 | +0.04% | 500 |
|---|
| 2025.10.27 | ₩51,799 | ₩51,812 | ₩51,692 | ₩51,812 | +0.03% | 1천 |
|---|
| 2025.10.24 | ₩51,665 | ₩51,665 | ₩51,625 | ₩51,638 | -0.05% | 3.1천 |
|---|
| 2025.10.23 | ₩51,491 | ₩51,558 | ₩51,491 | ₩51,525 | +0.06% | 500 |
|---|
| 2025.10.22 | ₩51,438 | ₩51,571 | ₩51,344 | ₩51,411 | -0.05% | 1.8천 |
|---|
| 2025.10.21 | ₩51,518 | ₩51,518 | ₩51,515 | ₩51,515 | -0.01% | 300 |
|---|
| 2025.10.20 | ₩51,424 | ₩51,513 | ₩51,424 | ₩51,492 | +0.13% | 1.5천 |
|---|
| 2025.10.17 | ₩51,090 | ₩51,250 | ₩51,090 | ₩51,250 | +0.31% | 1.4천 |
|---|
| 2025.10.16 | ₩51,054 | ₩51,075 | ₩51,054 | ₩51,075 | +0.04% | 600 |
|---|
| 2025.10.15 | ₩51,384 | ₩51,384 | ₩51,197 | ₩51,208 | -0.34% | 1.7천 |
|---|
| 2025.10.14 | ₩50,996 | ₩51,277 | ₩50,996 | ₩51,208 | +0.41% | 4.7천 |
|---|
| 2025.10.13 | ₩51,197 | ₩51,270 | ₩51,197 | ₩51,270 | +0.14% | 300 |
|---|
| 2025.10.10 | ₩51,371 | ₩51,371 | ₩50,965 | ₩50,965 | -0.79% | 500 |
|---|