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 | ₩55,978 | ₩56,071 | ₩55,978 | ₩56,071 | +0.17% | 2.3천 |
| 2026.10.08 | ₩55,898 | ₩55,938 | ₩55,858 | ₩55,858 | -0.07% | 1.2천 |
| 2026.10.07 | ₩55,885 | ₩55,951 | ₩55,871 | ₩55,951 | +0.12% | 800 |
| 2026.10.06 | ₩56,005 | ₩56,038 | ₩56,005 | ₩56,038 | +0.06% | 1.4천 |
| 2026.10.05 | ₩55,698 | ₩55,898 | ₩55,698 | ₩55,898 | +0.36% | 2.8천 |
| 2026.10.02 | ₩55,745 | ₩55,785 | ₩55,738 | ₩55,785 | +0.07% | 700 |
| 2026.10.01 | ₩55,484 | ₩55,663 | ₩55,484 | ₩55,663 | +0.32% | 900 |
| 2026.09.30 | ₩55,738 | ₩55,738 | ₩55,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,640 |
| -0.17% |
| 900 |
| 2026.09.29 | ₩55,591 | ₩55,651 | ₩55,578 | ₩55,638 | +0.08% | 600 |
|---|
| 2026.09.28 | ₩55,691 | ₩55,691 | ₩55,644 | ₩55,644 | -0.08% | 300 |
|---|
| 2026.09.25 | ₩55,631 | ₩55,803 | ₩55,631 | ₩55,771 | +0.25% | 800 |
|---|
| 2026.09.24 | ₩55,642 | ₩55,651 | ₩55,484 | ₩55,651 | +0.02% | 1.3천 |
|---|
| 2026.09.23 | ₩55,658 | ₩55,658 | ₩55,658 | ₩55,658 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩55,771 | ₩55,771 | ₩55,771 | ₩55,771 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩55,624 | ₩55,758 | ₩55,624 | ₩55,758 | +0.24% | 1.1천 |
|---|
| 2026.09.18 | ₩55,471 | ₩55,471 | ₩55,471 | ₩55,471 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩55,464 | ₩55,464 | ₩55,464 | ₩55,464 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩55,045 | ₩55,184 | ₩55,045 | ₩55,184 | +0.25% | 200 |
|---|
| 2026.09.15 | ₩55,291 | ₩55,291 | ₩55,291 | ₩55,291 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩55,450 | ₩55,450 | ₩55,424 | ₩55,424 | -0.05% | 500 |
|---|
| 2026.09.11 | ₩55,484 | ₩55,484 | ₩55,484 | ₩55,484 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩55,228 | ₩55,323 | ₩55,228 | ₩55,264 | +0.07% | 400 |
|---|
| 2026.09.09 | ₩55,418 | ₩55,418 | ₩55,418 | ₩55,418 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩55,523 | ₩55,523 | ₩55,523 | ₩55,523 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩55,658 | ₩55,658 | ₩55,651 | ₩55,651 | -0.01% | 300 |
|---|
| 2026.09.03 | ₩55,618 | ₩55,738 | ₩55,604 | ₩55,685 | +0.12% | 2.5만 |
|---|
| 2026.09.02 | ₩55,431 | ₩55,491 | ₩55,431 | ₩55,491 | +0.11% | 100 |
|---|
| 2026.09.01 | ₩55,324 | ₩55,324 | ₩55,324 | ₩55,324 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩55,379 | ₩55,491 | ₩55,379 | ₩55,491 | +0.20% | 400 |
|---|
| 2026.08.28 | ₩55,404 | ₩55,464 | ₩55,404 | ₩55,464 | +0.11% | 200 |
|---|
| 2026.08.27 | ₩55,204 | ₩55,504 | ₩55,204 | ₩55,504 | +0.54% | 1.1천 |
|---|
| 2026.08.26 | ₩55,358 | ₩55,358 | ₩55,358 | ₩55,358 | 0.00% | 600 |
|---|
| 2026.08.25 | ₩55,271 | ₩55,338 | ₩55,271 | ₩55,338 | +0.12% | 200 |
|---|
| 2026.08.24 | ₩55,551 | ₩55,551 | ₩55,291 | ₩55,291 | -0.47% | 600 |
|---|
| 2026.08.21 | ₩55,338 | ₩55,338 | ₩55,331 | ₩55,331 | -0.01% | 200 |
|---|
| 2026.08.20 | ₩55,252 | ₩55,252 | ₩55,252 | ₩55,252 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩55,324 | ₩55,372 | ₩55,324 | ₩55,372 | +0.09% | 2.4천 |
|---|
| 2026.08.18 | ₩55,231 | ₩55,364 | ₩55,231 | ₩55,311 | +0.14% | 6.9만 |
|---|
| 2026.08.17 | ₩55,404 | ₩55,411 | ₩55,404 | ₩55,411 | +0.01% | 400 |
|---|
| 2026.08.14 | ₩55,464 | ₩55,511 | ₩55,418 | ₩55,464 | 0.00% | 2.1천 |
|---|
| 2026.08.13 | ₩55,444 | ₩55,479 | ₩55,404 | ₩55,471 | +0.05% | 3.8천 |
|---|
| 2026.08.12 | ₩55,324 | ₩55,395 | ₩55,324 | ₩55,364 | +0.07% | 5.3천 |
|---|
| 2026.08.11 | ₩55,404 | ₩55,404 | ₩55,298 | ₩55,298 | -0.19% | 1.9천 |
|---|
| 2026.08.10 | ₩55,418 | ₩55,431 | ₩55,364 | ₩55,364 | -0.10% | 900 |
|---|
| 2026.08.07 | ₩55,324 | ₩55,364 | ₩55,324 | ₩55,344 | +0.04% | 2천 |
|---|
| 2026.08.06 | ₩55,251 | ₩55,251 | ₩55,251 | ₩55,251 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩55,644 | ₩55,644 | ₩55,231 | ₩55,271 | -0.67% | 7.9만 |
|---|
| 2026.08.04 | ₩55,244 | ₩55,404 | ₩55,138 | ₩55,278 | +0.06% | 7.3만 |
|---|
| 2026.08.03 | ₩54,764 | ₩55,044 | ₩54,752 | ₩54,991 | +0.41% | 1.3만 |
|---|
| 2026.07.31 | ₩54,657 | ₩54,737 | ₩54,657 | ₩54,737 | +0.15% | 600 |
|---|
| 2026.07.30 | ₩54,437 | ₩54,564 | ₩54,417 | ₩54,551 | +0.21% | 3.3천 |
|---|
| 2026.07.29 | ₩54,270 | ₩54,457 | ₩54,150 | ₩54,150 | -0.22% | 1.6천 |
|---|
| 2026.07.28 | ₩54,404 | ₩54,551 | ₩54,404 | ₩54,497 | +0.17% | 5.9천 |
|---|
| 2026.07.27 | ₩54,377 | ₩54,390 | ₩54,324 | ₩54,390 | +0.02% | 2.4천 |
|---|
| 2026.07.24 | ₩54,190 | ₩54,457 | ₩54,190 | ₩54,332 | +0.26% | 7.5천 |
|---|
| 2026.07.23 | ₩54,257 | ₩54,297 | ₩54,244 | ₩54,297 | +0.07% | 3.8천 |
|---|
| 2026.07.22 | ₩54,631 | ₩54,671 | ₩54,577 | ₩54,584 | -0.09% | 4.1천 |
|---|
| 2026.07.21 | ₩54,711 | ₩54,724 | ₩54,490 | ₩54,604 | -0.20% | 9.3천 |
|---|
| 2026.07.20 | ₩54,804 | ₩54,804 | ₩54,417 | ₩54,417 | -0.71% | 1.8만 |
|---|
| 2026.07.17 | ₩54,437 | ₩54,497 | ₩54,404 | ₩54,437 | 0.00% | 5.9천 |
|---|
| 2026.07.16 | ₩54,437 | ₩54,437 | ₩54,437 | ₩54,437 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩54,430 | ₩54,430 | ₩54,425 | ₩54,430 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩54,417 | ₩54,417 | ₩54,364 | ₩54,417 | 0.00% | 1.8천 |
|---|
| 2026.07.13 | ₩54,424 | ₩54,470 | ₩54,364 | ₩54,424 | 0.00% | 2.7천 |
|---|
| 2026.07.10 | ₩54,404 | ₩54,404 | ₩54,404 | ₩54,404 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩54,397 | ₩54,397 | ₩54,397 | ₩54,397 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩54,310 | ₩54,384 | ₩54,310 | ₩54,384 | +0.14% | 1.3천 |
|---|
| 2026.07.07 | ₩54,564 | ₩54,564 | ₩54,324 | ₩54,384 | -0.33% | 2천 |
|---|
| 2026.07.06 | ₩54,190 | ₩54,364 | ₩54,190 | ₩54,364 | +0.32% | 1.5천 |
|---|
| 2026.07.02 | ₩54,297 | ₩54,350 | ₩54,297 | ₩54,344 | +0.09% | 500 |
|---|
| 2026.07.01 | ₩54,257 | ₩54,337 | ₩54,257 | ₩54,330 | +0.14% | 1.3천 |
|---|
| 2026.06.30 | ₩54,270 | ₩54,317 | ₩54,257 | ₩54,317 | +0.09% | 2.6천 |
|---|
| 2026.06.29 | ₩54,230 | ₩54,290 | ₩54,230 | ₩54,290 | +0.11% | 600 |
|---|
| 2026.06.26 | ₩54,204 | ₩54,297 | ₩54,204 | ₩54,257 | +0.10% | 3.8만 |
|---|
| 2026.06.25 | ₩54,190 | ₩54,254 | ₩54,190 | ₩54,244 | +0.10% | 5.5천 |
|---|
| 2026.06.24 | ₩54,190 | ₩54,270 | ₩54,150 | ₩54,150 | -0.07% | 49만 |
|---|
| 2026.06.23 | ₩54,124 | ₩54,217 | ₩53,377 | ₩54,217 | +0.17% | 23.7만 |
|---|
| 2026.06.22 | ₩54,084 | ₩54,324 | ₩54,084 | ₩54,164 | +0.15% | 3.1천 |
|---|
| 2026.06.18 | ₩54,177 | ₩54,257 | ₩54,177 | ₩54,210 | +0.06% | 1.6천 |
|---|
| 2026.06.17 | ₩54,164 | ₩54,202 | ₩54,084 | ₩54,184 | +0.04% | 500 |
|---|
| 2026.06.16 | ₩54,164 | ₩54,224 | ₩54,150 | ₩54,224 | +0.11% | 3.1천 |
|---|
| 2026.06.15 | ₩54,297 | ₩54,297 | ₩54,150 | ₩54,204 | -0.17% | 2.3천 |
|---|
| 2026.06.12 | ₩54,104 | ₩54,150 | ₩54,070 | ₩54,130 | +0.05% | 5.6천 |
|---|
| 2026.06.11 | ₩53,977 | ₩54,110 | ₩53,977 | ₩54,110 | +0.25% | 2.5천 |
|---|
| 2026.06.10 | ₩54,030 | ₩54,070 | ₩54,004 | ₩54,004 | -0.05% | 1.6천 |
|---|
| 2026.06.09 | ₩54,057 | ₩54,057 | ₩54,004 | ₩54,037 | -0.04% | 600 |
|---|
| 2026.06.08 | ₩54,044 | ₩54,084 | ₩54,044 | ₩54,084 | +0.07% | 700 |
|---|
| 2026.06.05 | ₩54,190 | ₩54,190 | ₩53,977 | ₩54,017 | -0.32% | 2천 |
|---|
| 2026.06.04 | ₩54,044 | ₩54,117 | ₩54,044 | ₩54,117 | +0.14% | 300 |
|---|
| 2026.06.03 | ₩54,070 | ₩54,070 | ₩54,057 | ₩54,057 | -0.02% | 700 |
|---|
| 2026.06.02 | ₩54,117 | ₩54,190 | ₩54,070 | ₩54,117 | 0.00% | 2천 |
|---|
| 2026.06.01 | ₩54,044 | ₩54,150 | ₩54,044 | ₩54,090 | +0.09% | 1.3천 |
|---|
| 2026.05.29 | ₩54,030 | ₩54,124 | ₩54,030 | ₩54,097 | +0.12% | 700 |
|---|
| 2026.05.28 | ₩54,244 | ₩54,244 | ₩54,017 | ₩54,064 | -0.33% | 4.9천 |
|---|
| 2026.05.27 | ₩53,977 | ₩54,030 | ₩53,977 | ₩54,030 | +0.10% | 500 |
|---|
| 2026.05.26 | ₩53,964 | ₩54,024 | ₩53,964 | ₩54,024 | +0.11% | 1.8천 |
|---|
| 2026.05.22 | ₩53,977 | ₩54,017 | ₩53,924 | ₩53,984 | +0.01% | 3.8천 |
|---|
| 2026.05.21 | ₩53,924 | ₩53,924 | ₩53,924 | ₩53,924 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩53,857 | ₩53,904 | ₩53,843 | ₩53,904 | +0.09% | 900 |
|---|
| 2026.05.19 | ₩53,790 | ₩53,857 | ₩53,790 | ₩53,857 | +0.12% | 200 |
|---|
| 2026.05.18 | ₩53,817 | ₩53,910 | ₩53,803 | ₩53,803 | -0.02% | 3.7천 |
|---|
| 2026.05.15 | ₩53,843 | ₩53,910 | ₩53,790 | ₩53,850 | +0.01% | 2.8천 |
|---|
| 2026.05.14 | ₩53,810 | ₩53,857 | ₩53,803 | ₩53,850 | +0.07% | 3.4천 |
|---|
| 2026.05.13 | ₩53,817 | ₩53,830 | ₩53,763 | ₩53,830 | +0.02% | 3.2천 |
|---|
| 2026.05.12 | ₩53,737 | ₩53,830 | ₩53,711 | ₩53,783 | +0.09% | 1.5천 |
|---|
| 2026.05.11 | ₩53,750 | ₩53,870 | ₩53,750 | ₩53,803 | +0.10% | 1.5천 |
|---|
| 2026.05.08 | ₩53,803 | ₩53,803 | ₩53,803 | ₩53,803 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩53,563 | ₩53,830 | ₩53,563 | ₩53,737 | +0.32% | 1.5천 |
|---|
| 2026.05.06 | ₩53,657 | ₩53,710 | ₩53,657 | ₩53,710 | +0.10% | 4.5천 |
|---|
| 2026.05.05 | ₩53,610 | ₩53,630 | ₩53,590 | ₩53,610 | 0.00% | 6.3천 |
|---|
| 2026.05.04 | ₩53,603 | ₩53,623 | ₩53,550 | ₩53,570 | -0.06% | 2.3천 |
|---|
| 2026.05.01 | ₩53,670 | ₩53,670 | ₩53,577 | ₩53,623 | -0.09% | 3.2천 |
|---|
| 2026.04.30 | ₩53,497 | ₩53,630 | ₩53,497 | ₩53,597 | +0.19% | 3천 |
|---|
| 2026.04.29 | ₩53,430 | ₩53,463 | ₩53,403 | ₩53,463 | +0.06% | 1.9천 |
|---|
| 2026.04.28 | ₩53,390 | ₩53,483 | ₩53,390 | ₩53,463 | +0.14% | 6.6천 |
|---|
| 2026.04.27 | ₩53,497 | ₩53,523 | ₩53,483 | ₩53,483 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩53,417 | ₩53,490 | ₩53,417 | ₩53,457 | +0.07% | 1천 |
|---|
| 2026.04.23 | ₩53,337 | ₩53,390 | ₩53,310 | ₩53,355 | +0.04% | 3.2천 |
|---|
| 2026.04.22 | ₩53,337 | ₩53,390 | ₩53,337 | ₩53,390 | +0.10% | 600 |
|---|
| 2026.04.21 | ₩53,363 | ₩53,363 | ₩53,230 | ₩53,230 | -0.25% | 4.4천 |
|---|
| 2026.04.20 | ₩53,390 | ₩53,390 | ₩53,350 | ₩53,350 | -0.07% | 4.6천 |
|---|
| 2026.04.17 | ₩53,370 | ₩53,443 | ₩53,370 | ₩53,383 | +0.02% | 1.3천 |
|---|
| 2026.04.16 | ₩53,203 | ₩53,296 | ₩53,203 | ₩53,270 | +0.13% | 1.2천 |
|---|
| 2026.04.15 | ₩53,203 | ₩53,256 | ₩53,203 | ₩53,223 | +0.04% | 2천 |
|---|
| 2026.04.14 | ₩53,150 | ₩53,243 | ₩53,110 | ₩53,170 | +0.04% | 2.8천 |
|---|
| 2026.04.13 | ₩52,816 | ₩53,016 | ₩52,816 | ₩53,016 | +0.38% | 1.5천 |
|---|
| 2026.04.10 | ₩52,858 | ₩52,990 | ₩52,858 | ₩52,876 | +0.04% | 1.9천 |
|---|
| 2026.04.09 | ₩52,790 | ₩52,850 | ₩52,790 | ₩52,850 | +0.11% | 1.5천 |
|---|
| 2026.04.08 | ₩52,696 | ₩52,723 | ₩52,616 | ₩52,697 | +0.00% | 9.2천 |
|---|
| 2026.04.07 | ₩52,102 | ₩52,208 | ₩52,002 | ₩52,208 | +0.20% | 1.5천 |
|---|
| 2026.04.06 | ₩52,137 | ₩52,229 | ₩52,137 | ₩52,220 | +0.16% | 1.4천 |
|---|
| 2026.04.02 | ₩52,029 | ₩52,112 | ₩51,976 | ₩52,112 | +0.16% | 800 |
|---|
| 2026.04.01 | ₩52,086 | ₩52,129 | ₩52,016 | ₩52,016 | -0.14% | 1.3천 |
|---|
| 2026.03.31 | ₩51,524 | ₩51,885 | ₩51,495 | ₩51,885 | +0.70% | 1.5천 |
|---|
| 2026.03.30 | ₩51,355 | ₩51,355 | ₩51,122 | ₩51,205 | -0.29% | 1.9천 |
|---|
| 2026.03.27 | ₩51,482 | ₩51,482 | ₩51,202 | ₩51,253 | -0.45% | 3.8천 |
|---|
| 2026.03.26 | ₩51,922 | ₩51,922 | ₩51,633 | ₩51,633 | -0.56% | 6.1천 |
|---|
| 2026.03.25 | ₩52,096 | ₩52,123 | ₩51,996 | ₩52,069 | -0.05% | 58.9만 |
|---|
| 2026.03.24 | ₩51,896 | ₩52,029 | ₩51,816 | ₩51,869 | -0.05% | 23.2만 |
|---|
| 2026.03.23 | ₩52,082 | ₩52,082 | ₩51,856 | ₩51,909 | -0.33% | 9.2천 |
|---|
| 2026.03.20 | ₩51,737 | ₩51,896 | ₩51,616 | ₩51,616 | -0.23% | 8.7만 |
|---|
| 2026.03.19 | ₩52,004 | ₩52,004 | ₩52,004 | ₩52,004 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩52,082 | ₩52,096 | ₩52,026 | ₩52,026 | -0.11% | 500 |
|---|
| 2026.03.17 | ₩52,257 | ₩52,323 | ₩52,256 | ₩52,283 | +0.05% | 700 |
|---|
| 2026.03.16 | ₩52,236 | ₩52,236 | ₩52,096 | ₩52,187 | -0.09% | 3.4천 |
|---|
| 2026.03.13 | ₩51,909 | ₩51,922 | ₩51,909 | ₩51,909 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩52,209 | ₩52,209 | ₩52,018 | ₩52,018 | -0.37% | 1.7천 |
|---|
| 2026.03.11 | ₩52,256 | ₩52,309 | ₩52,176 | ₩52,309 | +0.10% | 500 |
|---|
| 2026.03.10 | ₩52,403 | ₩52,416 | ₩52,279 | ₩52,279 | -0.24% | 1.2천 |
|---|
| 2026.03.09 | ₩51,976 | ₩52,324 | ₩51,949 | ₩52,324 | +0.67% | 1.2천 |
|---|
| 2026.03.06 | ₩52,176 | ₩52,176 | ₩52,110 | ₩52,110 | -0.13% | 200 |
|---|
| 2026.03.05 | ₩52,389 | ₩52,423 | ₩52,389 | ₩52,423 | +0.06% | 200 |
|---|
| 2026.03.04 | ₩52,509 | ₩52,541 | ₩52,509 | ₩52,541 | +0.06% | 700 |
|---|
| 2026.03.03 | ₩52,229 | ₩52,379 | ₩52,229 | ₩52,379 | +0.29% | 1.7천 |
|---|
| 2026.03.02 | ₩52,416 | ₩52,537 | ₩52,416 | ₩52,537 | +0.23% | 600 |
|---|
| 2026.02.27 | ₩52,469 | ₩52,536 | ₩52,469 | ₩52,529 | +0.11% | 400 |
|---|
| 2026.02.26 | ₩52,483 | ₩52,603 | ₩52,483 | ₩52,603 | +0.23% | 1.6천 |
|---|
| 2026.02.25 | ₩52,609 | ₩52,656 | ₩52,563 | ₩52,656 | +0.09% | 1.6천 |
|---|
| 2026.02.24 | ₩52,431 | ₩52,520 | ₩52,431 | ₩52,520 | +0.17% | 1.2천 |
|---|
| 2026.02.23 | ₩52,489 | ₩52,489 | ₩52,283 | ₩52,283 | -0.39% | 2만 |
|---|
| 2026.02.20 | ₩52,469 | ₩52,528 | ₩52,469 | ₩52,528 | +0.11% | 500 |
|---|
| 2026.02.19 | ₩52,349 | ₩52,416 | ₩52,349 | ₩52,409 | +0.11% | 1.7천 |
|---|
| 2026.02.18 | ₩52,516 | ₩52,516 | ₩52,389 | ₩52,473 | -0.08% | 1천 |
|---|
| 2026.02.17 | ₩52,283 | ₩52,416 | ₩52,283 | ₩52,369 | +0.17% | 1.4천 |
|---|
| 2026.02.13 | ₩52,389 | ₩52,456 | ₩52,283 | ₩52,328 | -0.12% | 3.9천 |
|---|
| 2026.02.12 | ₩52,243 | ₩52,256 | ₩52,243 | ₩52,243 | 0.00% | 1.6천 |
|---|
| 2026.02.11 | ₩52,483 | ₩52,576 | ₩52,483 | ₩52,496 | +0.03% | 6.6천 |
|---|
| 2026.02.10 | ₩52,549 | ₩52,603 | ₩52,496 | ₩52,529 | -0.04% | 2.3천 |
|---|
| 2026.02.09 | ₩52,523 | ₩52,583 | ₩52,483 | ₩52,565 | +0.08% | 2.8천 |
|---|
| 2026.02.06 | ₩52,403 | ₩52,499 | ₩52,403 | ₩52,499 | +0.18% | 3.1천 |
|---|
| 2026.02.05 | ₩52,176 | ₩52,176 | ₩52,164 | ₩52,164 | -0.02% | 2.3천 |
|---|
| 2026.02.04 | ₩52,403 | ₩52,456 | ₩52,269 | ₩52,363 | -0.08% | 4.9천 |
|---|
| 2026.02.03 | ₩52,336 | ₩52,443 | ₩52,296 | ₩52,423 | +0.17% | 8.1천 |
|---|
| 2026.02.02 | ₩52,429 | ₩52,549 | ₩52,416 | ₩52,523 | +0.18% | 5.6천 |
|---|
| 2026.01.30 | ₩52,409 | ₩52,496 | ₩52,323 | ₩52,429 | +0.04% | 7.1만 |
|---|
| 2026.01.29 | ₩52,389 | ₩52,443 | ₩52,349 | ₩52,429 | +0.08% | 8천 |
|---|
| 2026.01.28 | ₩52,456 | ₩52,503 | ₩52,443 | ₩52,503 | +0.09% | 4.9천 |
|---|
| 2026.01.27 | ₩52,269 | ₩52,509 | ₩52,269 | ₩52,503 | +0.45% | 5.7천 |
|---|
| 2026.01.26 | ₩52,429 | ₩52,456 | ₩52,429 | ₩52,456 | +0.05% | 5.7천 |
|---|
| 2026.01.23 | ₩52,389 | ₩52,405 | ₩52,376 | ₩52,405 | +0.03% | 4천 |
|---|
| 2026.01.22 | ₩52,456 | ₩52,456 | ₩52,389 | ₩52,389 | -0.13% | 700 |
|---|
| 2026.01.21 | ₩52,203 | ₩52,323 | ₩52,203 | ₩52,300 | +0.19% | 1.3만 |
|---|
| 2026.01.20 | ₩52,042 | ₩52,163 | ₩52,042 | ₩52,065 | +0.04% | 6.6천 |
|---|
| 2026.01.16 | ₩52,389 | ₩52,391 | ₩52,349 | ₩52,391 | +0.00% | 2.7만 |
|---|
| 2026.01.15 | ₩52,443 | ₩52,456 | ₩52,336 | ₩52,369 | -0.14% | 2천 |
|---|
| 2026.01.14 | ₩52,296 | ₩52,356 | ₩52,216 | ₩52,325 | +0.06% | 3.1천 |
|---|
| 2026.01.13 | ₩52,383 | ₩52,383 | ₩52,349 | ₩52,383 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩52,376 | ₩52,425 | ₩52,376 | ₩52,425 | +0.09% | 500 |
|---|
| 2026.01.09 | ₩52,203 | ₩52,456 | ₩52,203 | ₩52,409 | +0.40% | 1.4천 |
|---|
| 2026.01.08 | ₩52,283 | ₩52,315 | ₩52,283 | ₩52,315 | +0.06% | 1천 |
|---|
| 2026.01.07 | ₩52,296 | ₩52,336 | ₩52,277 | ₩52,277 | -0.04% | 5.4천 |
|---|
| 2026.01.06 | ₩52,243 | ₩52,329 | ₩52,243 | ₩52,329 | +0.17% | 1.2천 |
|---|
| 2026.01.05 | ₩52,243 | ₩52,256 | ₩52,229 | ₩52,247 | +0.01% | 2.3천 |
|---|
| 2026.01.02 | ₩52,136 | ₩52,168 | ₩52,123 | ₩52,168 | +0.06% | 4.4천 |
|---|
| 2025.12.31 | ₩52,136 | ₩52,187 | ₩52,136 | ₩52,145 | +0.02% | 1.2천 |
|---|
| 2025.12.30 | ₩52,203 | ₩52,215 | ₩52,163 | ₩52,215 | +0.02% | 1.5천 |
|---|
| 2025.12.29 | ₩52,177 | ₩52,219 | ₩52,177 | ₩52,219 | +0.08% | 300 |
|---|
| 2025.12.26 | ₩52,236 | ₩52,236 | ₩52,236 | ₩52,236 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩52,185 | ₩52,207 | ₩52,149 | ₩52,207 | +0.04% | 2.3천 |
|---|
| 2025.12.23 | ₩52,171 | ₩52,171 | ₩52,171 | ₩52,171 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩52,082 | ₩52,125 | ₩52,082 | ₩52,125 | +0.08% | 4.9천 |
|---|
| 2025.12.19 | ₩51,997 | ₩51,997 | ₩51,997 | ₩51,997 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩51,829 | ₩51,834 | ₩51,813 | ₩51,834 | +0.01% | 500 |
|---|
| 2025.12.17 | ₩51,716 | ₩51,756 | ₩51,676 | ₩51,676 | -0.08% | 500 |
|---|
| 2025.12.16 | ₩51,802 | ₩51,845 | ₩51,776 | ₩51,845 | +0.08% | 700 |
|---|
| 2025.12.15 | ₩51,842 | ₩51,842 | ₩51,842 | ₩51,842 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩51,810 | ₩51,845 | ₩51,810 | ₩51,845 | +0.07% | 500 |
|---|
| 2025.12.11 | ₩51,789 | ₩51,938 | ₩51,789 | ₩51,938 | +0.29% | 3.1천 |
|---|
| 2025.12.10 | ₩51,829 | ₩51,916 | ₩51,764 | ₩51,912 | +0.16% | 1.2천 |
|---|
| 2025.12.09 | ₩51,762 | ₩51,829 | ₩51,762 | ₩51,829 | +0.13% | 800 |
|---|
| 2025.12.08 | ₩51,776 | ₩51,816 | ₩51,770 | ₩51,770 | -0.01% | 2.3천 |
|---|
| 2025.12.05 | ₩51,836 | ₩51,836 | ₩51,836 | ₩51,836 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩51,729 | ₩51,816 | ₩51,729 | ₩51,790 | +0.12% | 300 |
|---|
| 2025.12.03 | ₩51,722 | ₩51,761 | ₩51,722 | ₩51,761 | +0.07% | 3.7천 |
|---|
| 2025.12.02 | ₩51,709 | ₩51,716 | ₩51,657 | ₩51,716 | +0.01% | 1.1천 |
|---|
| 2025.12.01 | ₩51,669 | ₩51,676 | ₩51,642 | ₩51,642 | -0.05% | 700 |
|---|
| 2025.11.28 | ₩51,700 | ₩51,700 | ₩51,700 | ₩51,700 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩51,522 | ₩51,638 | ₩51,522 | ₩51,616 | +0.18% | 700 |
|---|
| 2025.11.25 | ₩51,269 | ₩51,513 | ₩51,269 | ₩51,513 | +0.48% | 5.9천 |
|---|
| 2025.11.24 | ₩51,305 | ₩51,306 | ₩51,299 | ₩51,306 | +0.00% | 900 |
|---|
| 2025.11.21 | ₩50,788 | ₩51,085 | ₩50,788 | ₩51,007 | +0.43% | 1.6천 |
|---|
| 2025.11.20 | ₩50,842 | ₩50,842 | ₩50,810 | ₩50,810 | -0.06% | 400 |
|---|
| 2025.11.19 | ₩50,895 | ₩51,122 | ₩50,895 | ₩51,111 | +0.42% | 1.8천 |
|---|
| 2025.11.18 | ₩50,935 | ₩51,069 | ₩50,882 | ₩51,042 | +0.21% | 1.2천 |
|---|
| 2025.11.17 | ₩51,262 | ₩51,262 | ₩51,055 | ₩51,161 | -0.20% | 1.3천 |
|---|
| 2025.11.14 | ₩51,029 | ₩51,371 | ₩51,029 | ₩51,330 | +0.59% | 1.4천 |
|---|
| 2025.11.13 | ₩51,509 | ₩51,509 | ₩51,286 | ₩51,286 | -0.43% | 1.6천 |
|---|
| 2025.11.12 | ₩51,562 | ₩51,562 | ₩51,562 | ₩51,562 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩51,529 | ₩51,560 | ₩51,529 | ₩51,560 | +0.06% | 300 |
|---|
| 2025.11.10 | ₩51,479 | ₩51,542 | ₩51,429 | ₩51,542 | +0.12% | 1.2천 |
|---|
| 2025.11.07 | ₩51,138 | ₩51,242 | ₩51,138 | ₩51,242 | +0.20% | 1.3천 |
|---|
| 2025.11.06 | ₩51,389 | ₩51,389 | ₩51,283 | ₩51,283 | -0.21% | 200 |
|---|
| 2025.11.05 | ₩51,415 | ₩51,482 | ₩51,415 | ₩51,439 | +0.05% | 600 |
|---|
| 2025.11.04 | ₩51,395 | ₩51,395 | ₩51,350 | ₩51,350 | -0.09% | 300 |
|---|
| 2025.11.03 | ₩51,402 | ₩51,490 | ₩51,402 | ₩51,490 | +0.17% | 3.4천 |
|---|
| 2025.10.31 | ₩51,478 | ₩51,478 | ₩51,478 | ₩51,478 | 0.00% | 500 |
|---|
| 2025.10.30 | ₩51,495 | ₩51,616 | ₩51,446 | ₩51,446 | -0.10% | 300 |
|---|
| 2025.10.29 | ₩51,616 | ₩51,616 | ₩51,550 | ₩51,565 | -0.10% | 1.6천 |
|---|
| 2025.10.28 | ₩51,589 | ₩51,610 | ₩51,589 | ₩51,610 | +0.04% | 500 |
|---|
| 2025.10.27 | ₩51,656 | ₩51,669 | ₩51,549 | ₩51,669 | +0.03% | 1천 |
|---|
| 2025.10.24 | ₩51,522 | ₩51,522 | ₩51,482 | ₩51,495 | -0.05% | 3.1천 |
|---|
| 2025.10.23 | ₩51,349 | ₩51,415 | ₩51,349 | ₩51,382 | +0.06% | 500 |
|---|
| 2025.10.22 | ₩51,295 | ₩51,429 | ₩51,202 | ₩51,269 | -0.05% | 1.8천 |
|---|
| 2025.10.21 | ₩51,375 | ₩51,375 | ₩51,373 | ₩51,373 | -0.01% | 300 |
|---|
| 2025.10.20 | ₩51,282 | ₩51,370 | ₩51,282 | ₩51,350 | +0.13% | 1.5천 |
|---|
| 2025.10.17 | ₩50,949 | ₩51,109 | ₩50,949 | ₩51,109 | +0.31% | 1.4천 |
|---|
| 2025.10.16 | ₩50,912 | ₩50,934 | ₩50,912 | ₩50,934 | +0.04% | 600 |
|---|
| 2025.10.15 | ₩51,242 | ₩51,242 | ₩51,055 | ₩51,066 | -0.34% | 1.7천 |
|---|
| 2025.10.14 | ₩50,855 | ₩51,135 | ₩50,855 | ₩51,066 | +0.41% | 4.7천 |
|---|
| 2025.10.13 | ₩51,055 | ₩51,129 | ₩51,055 | ₩51,129 | +0.14% | 300 |
|---|
| 2025.10.10 | ₩51,229 | ₩51,229 | ₩50,824 | ₩50,824 | -0.79% | 500 |
|---|