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 | ₩56,062 | ₩56,155 | ₩56,062 | ₩56,155 | +0.17% | 2.3천 |
| 2026.10.08 | ₩55,982 | ₩56,022 | ₩55,942 | ₩55,942 | -0.07% | 1.2천 |
| 2026.10.07 | ₩55,968 | ₩56,035 | ₩55,955 | ₩56,035 | +0.12% | 800 |
| 2026.10.06 | ₩56,089 | ₩56,122 | ₩56,089 | ₩56,122 | +0.06% | 1.4천 |
| 2026.10.05 | ₩55,781 | ₩55,982 | ₩55,781 | ₩55,982 | +0.36% | 2.8천 |
| 2026.10.02 | ₩55,828 | ₩55,868 | ₩55,821 | ₩55,868 | +0.07% | 700 |
| 2026.10.01 | ₩55,568 | ₩55,747 | ₩55,568 | ₩55,747 | +0.32% | 900 |
| 2026.09.30 | ₩55,821 | ₩55,821 | ₩55,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,724 |
| -0.17% |
| 900 |
| 2026.09.29 | ₩55,674 | ₩55,735 | ₩55,661 | ₩55,721 | +0.08% | 600 |
|---|
| 2026.09.28 | ₩55,775 | ₩55,775 | ₩55,728 | ₩55,728 | -0.08% | 300 |
|---|
| 2026.09.25 | ₩55,715 | ₩55,887 | ₩55,715 | ₩55,855 | +0.25% | 800 |
|---|
| 2026.09.24 | ₩55,725 | ₩55,735 | ₩55,568 | ₩55,735 | +0.02% | 1.3천 |
|---|
| 2026.09.23 | ₩55,741 | ₩55,741 | ₩55,741 | ₩55,741 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩55,855 | ₩55,855 | ₩55,855 | ₩55,855 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩55,708 | ₩55,841 | ₩55,708 | ₩55,841 | +0.24% | 1.1천 |
|---|
| 2026.09.18 | ₩55,554 | ₩55,554 | ₩55,554 | ₩55,554 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩55,548 | ₩55,548 | ₩55,548 | ₩55,548 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩55,128 | ₩55,267 | ₩55,128 | ₩55,267 | +0.25% | 200 |
|---|
| 2026.09.15 | ₩55,374 | ₩55,374 | ₩55,374 | ₩55,374 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩55,533 | ₩55,533 | ₩55,507 | ₩55,507 | -0.05% | 500 |
|---|
| 2026.09.11 | ₩55,568 | ₩55,568 | ₩55,568 | ₩55,568 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩55,311 | ₩55,406 | ₩55,311 | ₩55,347 | +0.07% | 400 |
|---|
| 2026.09.09 | ₩55,501 | ₩55,501 | ₩55,501 | ₩55,501 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩55,606 | ₩55,606 | ₩55,606 | ₩55,606 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩55,741 | ₩55,741 | ₩55,735 | ₩55,735 | -0.01% | 300 |
|---|
| 2026.09.03 | ₩55,701 | ₩55,821 | ₩55,688 | ₩55,768 | +0.12% | 2.5만 |
|---|
| 2026.09.02 | ₩55,514 | ₩55,574 | ₩55,514 | ₩55,574 | +0.11% | 100 |
|---|
| 2026.09.01 | ₩55,407 | ₩55,407 | ₩55,407 | ₩55,407 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩55,462 | ₩55,574 | ₩55,462 | ₩55,574 | +0.20% | 400 |
|---|
| 2026.08.28 | ₩55,487 | ₩55,548 | ₩55,487 | ₩55,548 | +0.11% | 200 |
|---|
| 2026.08.27 | ₩55,287 | ₩55,588 | ₩55,287 | ₩55,588 | +0.54% | 1.1천 |
|---|
| 2026.08.26 | ₩55,441 | ₩55,441 | ₩55,441 | ₩55,441 | 0.00% | 600 |
|---|
| 2026.08.25 | ₩55,354 | ₩55,421 | ₩55,354 | ₩55,421 | +0.12% | 200 |
|---|
| 2026.08.24 | ₩55,634 | ₩55,634 | ₩55,374 | ₩55,374 | -0.47% | 600 |
|---|
| 2026.08.21 | ₩55,421 | ₩55,421 | ₩55,414 | ₩55,414 | -0.01% | 200 |
|---|
| 2026.08.20 | ₩55,335 | ₩55,335 | ₩55,335 | ₩55,335 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩55,407 | ₩55,455 | ₩55,407 | ₩55,455 | +0.09% | 2.4천 |
|---|
| 2026.08.18 | ₩55,314 | ₩55,447 | ₩55,314 | ₩55,394 | +0.14% | 6.9만 |
|---|
| 2026.08.17 | ₩55,487 | ₩55,494 | ₩55,487 | ₩55,494 | +0.01% | 400 |
|---|
| 2026.08.14 | ₩55,548 | ₩55,594 | ₩55,501 | ₩55,548 | 0.00% | 2.1천 |
|---|
| 2026.08.13 | ₩55,527 | ₩55,562 | ₩55,487 | ₩55,554 | +0.05% | 3.8천 |
|---|
| 2026.08.12 | ₩55,407 | ₩55,478 | ₩55,407 | ₩55,447 | +0.07% | 5.3천 |
|---|
| 2026.08.11 | ₩55,487 | ₩55,487 | ₩55,381 | ₩55,381 | -0.19% | 1.9천 |
|---|
| 2026.08.10 | ₩55,501 | ₩55,514 | ₩55,447 | ₩55,447 | -0.10% | 900 |
|---|
| 2026.08.07 | ₩55,407 | ₩55,447 | ₩55,407 | ₩55,427 | +0.04% | 2천 |
|---|
| 2026.08.06 | ₩55,334 | ₩55,334 | ₩55,334 | ₩55,334 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩55,728 | ₩55,728 | ₩55,314 | ₩55,354 | -0.67% | 7.9만 |
|---|
| 2026.08.04 | ₩55,327 | ₩55,487 | ₩55,220 | ₩55,360 | +0.06% | 7.3만 |
|---|
| 2026.08.03 | ₩54,846 | ₩55,127 | ₩54,834 | ₩55,073 | +0.41% | 1.3만 |
|---|
| 2026.07.31 | ₩54,739 | ₩54,819 | ₩54,739 | ₩54,819 | +0.15% | 600 |
|---|
| 2026.07.30 | ₩54,519 | ₩54,646 | ₩54,499 | ₩54,632 | +0.21% | 3.3천 |
|---|
| 2026.07.29 | ₩54,352 | ₩54,539 | ₩54,231 | ₩54,231 | -0.22% | 1.6천 |
|---|
| 2026.07.28 | ₩54,485 | ₩54,632 | ₩54,485 | ₩54,579 | +0.17% | 5.9천 |
|---|
| 2026.07.27 | ₩54,459 | ₩54,472 | ₩54,405 | ₩54,472 | +0.02% | 2.4천 |
|---|
| 2026.07.24 | ₩54,272 | ₩54,539 | ₩54,272 | ₩54,413 | +0.26% | 7.5천 |
|---|
| 2026.07.23 | ₩54,338 | ₩54,378 | ₩54,325 | ₩54,378 | +0.07% | 3.8천 |
|---|
| 2026.07.22 | ₩54,712 | ₩54,753 | ₩54,659 | ₩54,666 | -0.09% | 4.1천 |
|---|
| 2026.07.21 | ₩54,793 | ₩54,806 | ₩54,572 | ₩54,686 | -0.20% | 9.3천 |
|---|
| 2026.07.20 | ₩54,886 | ₩54,886 | ₩54,499 | ₩54,499 | -0.71% | 1.8만 |
|---|
| 2026.07.17 | ₩54,519 | ₩54,579 | ₩54,485 | ₩54,519 | 0.00% | 5.9천 |
|---|
| 2026.07.16 | ₩54,519 | ₩54,519 | ₩54,519 | ₩54,519 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩54,512 | ₩54,512 | ₩54,507 | ₩54,512 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩54,499 | ₩54,499 | ₩54,445 | ₩54,499 | 0.00% | 1.8천 |
|---|
| 2026.07.13 | ₩54,505 | ₩54,552 | ₩54,445 | ₩54,505 | 0.00% | 2.7천 |
|---|
| 2026.07.10 | ₩54,485 | ₩54,485 | ₩54,485 | ₩54,485 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩54,479 | ₩54,479 | ₩54,479 | ₩54,479 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩54,392 | ₩54,465 | ₩54,392 | ₩54,465 | +0.14% | 1.3천 |
|---|
| 2026.07.07 | ₩54,646 | ₩54,646 | ₩54,405 | ₩54,465 | -0.33% | 2천 |
|---|
| 2026.07.06 | ₩54,272 | ₩54,445 | ₩54,272 | ₩54,445 | +0.32% | 1.5천 |
|---|
| 2026.07.02 | ₩54,378 | ₩54,432 | ₩54,378 | ₩54,425 | +0.09% | 500 |
|---|
| 2026.07.01 | ₩54,338 | ₩54,419 | ₩54,338 | ₩54,412 | +0.14% | 1.3천 |
|---|
| 2026.06.30 | ₩54,352 | ₩54,398 | ₩54,338 | ₩54,398 | +0.09% | 2.6천 |
|---|
| 2026.06.29 | ₩54,312 | ₩54,372 | ₩54,312 | ₩54,372 | +0.11% | 600 |
|---|
| 2026.06.26 | ₩54,285 | ₩54,378 | ₩54,285 | ₩54,338 | +0.10% | 3.8만 |
|---|
| 2026.06.25 | ₩54,272 | ₩54,336 | ₩54,272 | ₩54,325 | +0.10% | 5.5천 |
|---|
| 2026.06.24 | ₩54,272 | ₩54,352 | ₩54,231 | ₩54,231 | -0.07% | 49만 |
|---|
| 2026.06.23 | ₩54,205 | ₩54,298 | ₩53,457 | ₩54,298 | +0.17% | 23.7만 |
|---|
| 2026.06.22 | ₩54,165 | ₩54,405 | ₩54,165 | ₩54,245 | +0.15% | 3.1천 |
|---|
| 2026.06.18 | ₩54,258 | ₩54,338 | ₩54,258 | ₩54,292 | +0.06% | 1.6천 |
|---|
| 2026.06.17 | ₩54,245 | ₩54,284 | ₩54,165 | ₩54,265 | +0.04% | 500 |
|---|
| 2026.06.16 | ₩54,245 | ₩54,305 | ₩54,231 | ₩54,305 | +0.11% | 3.1천 |
|---|
| 2026.06.15 | ₩54,378 | ₩54,378 | ₩54,231 | ₩54,285 | -0.17% | 2.3천 |
|---|
| 2026.06.12 | ₩54,185 | ₩54,231 | ₩54,151 | ₩54,211 | +0.05% | 5.6천 |
|---|
| 2026.06.11 | ₩54,058 | ₩54,191 | ₩54,058 | ₩54,191 | +0.25% | 2.5천 |
|---|
| 2026.06.10 | ₩54,111 | ₩54,151 | ₩54,085 | ₩54,085 | -0.05% | 1.6천 |
|---|
| 2026.06.09 | ₩54,138 | ₩54,138 | ₩54,085 | ₩54,118 | -0.04% | 600 |
|---|
| 2026.06.08 | ₩54,125 | ₩54,165 | ₩54,125 | ₩54,165 | +0.07% | 700 |
|---|
| 2026.06.05 | ₩54,272 | ₩54,272 | ₩54,058 | ₩54,098 | -0.32% | 2천 |
|---|
| 2026.06.04 | ₩54,125 | ₩54,198 | ₩54,125 | ₩54,198 | +0.14% | 300 |
|---|
| 2026.06.03 | ₩54,151 | ₩54,151 | ₩54,138 | ₩54,138 | -0.02% | 700 |
|---|
| 2026.06.02 | ₩54,198 | ₩54,272 | ₩54,151 | ₩54,198 | 0.00% | 2천 |
|---|
| 2026.06.01 | ₩54,125 | ₩54,231 | ₩54,125 | ₩54,171 | +0.09% | 1.3천 |
|---|
| 2026.05.29 | ₩54,111 | ₩54,205 | ₩54,111 | ₩54,178 | +0.12% | 700 |
|---|
| 2026.05.28 | ₩54,325 | ₩54,325 | ₩54,098 | ₩54,145 | -0.33% | 4.9천 |
|---|
| 2026.05.27 | ₩54,058 | ₩54,111 | ₩54,058 | ₩54,111 | +0.10% | 500 |
|---|
| 2026.05.26 | ₩54,044 | ₩54,105 | ₩54,044 | ₩54,105 | +0.11% | 1.8천 |
|---|
| 2026.05.22 | ₩54,058 | ₩54,098 | ₩54,004 | ₩54,064 | +0.01% | 3.8천 |
|---|
| 2026.05.21 | ₩54,004 | ₩54,004 | ₩54,004 | ₩54,004 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩53,938 | ₩53,984 | ₩53,924 | ₩53,984 | +0.09% | 900 |
|---|
| 2026.05.19 | ₩53,871 | ₩53,938 | ₩53,871 | ₩53,938 | +0.12% | 200 |
|---|
| 2026.05.18 | ₩53,897 | ₩53,991 | ₩53,884 | ₩53,884 | -0.02% | 3.7천 |
|---|
| 2026.05.15 | ₩53,924 | ₩53,991 | ₩53,871 | ₩53,931 | +0.01% | 2.8천 |
|---|
| 2026.05.14 | ₩53,891 | ₩53,938 | ₩53,884 | ₩53,931 | +0.07% | 3.4천 |
|---|
| 2026.05.13 | ₩53,897 | ₩53,911 | ₩53,844 | ₩53,911 | +0.02% | 3.2천 |
|---|
| 2026.05.12 | ₩53,817 | ₩53,911 | ₩53,792 | ₩53,864 | +0.09% | 1.5천 |
|---|
| 2026.05.11 | ₩53,831 | ₩53,951 | ₩53,831 | ₩53,884 | +0.10% | 1.5천 |
|---|
| 2026.05.08 | ₩53,884 | ₩53,884 | ₩53,884 | ₩53,884 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩53,644 | ₩53,911 | ₩53,644 | ₩53,817 | +0.32% | 1.5천 |
|---|
| 2026.05.06 | ₩53,737 | ₩53,791 | ₩53,737 | ₩53,791 | +0.10% | 4.5천 |
|---|
| 2026.05.05 | ₩53,690 | ₩53,710 | ₩53,670 | ₩53,690 | 0.00% | 6.3천 |
|---|
| 2026.05.04 | ₩53,684 | ₩53,704 | ₩53,630 | ₩53,650 | -0.06% | 2.3천 |
|---|
| 2026.05.01 | ₩53,750 | ₩53,750 | ₩53,657 | ₩53,704 | -0.09% | 3.2천 |
|---|
| 2026.04.30 | ₩53,577 | ₩53,710 | ₩53,577 | ₩53,677 | +0.19% | 3천 |
|---|
| 2026.04.29 | ₩53,510 | ₩53,543 | ₩53,483 | ₩53,543 | +0.06% | 1.9천 |
|---|
| 2026.04.28 | ₩53,470 | ₩53,563 | ₩53,470 | ₩53,543 | +0.14% | 6.6천 |
|---|
| 2026.04.27 | ₩53,577 | ₩53,604 | ₩53,563 | ₩53,563 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩53,497 | ₩53,570 | ₩53,497 | ₩53,537 | +0.07% | 1천 |
|---|
| 2026.04.23 | ₩53,416 | ₩53,470 | ₩53,390 | ₩53,435 | +0.04% | 3.2천 |
|---|
| 2026.04.22 | ₩53,416 | ₩53,470 | ₩53,416 | ₩53,470 | +0.10% | 600 |
|---|
| 2026.04.21 | ₩53,443 | ₩53,443 | ₩53,310 | ₩53,310 | -0.25% | 4.4천 |
|---|
| 2026.04.20 | ₩53,470 | ₩53,470 | ₩53,430 | ₩53,430 | -0.07% | 4.6천 |
|---|
| 2026.04.17 | ₩53,450 | ₩53,523 | ₩53,450 | ₩53,463 | +0.02% | 1.3천 |
|---|
| 2026.04.16 | ₩53,283 | ₩53,376 | ₩53,283 | ₩53,350 | +0.13% | 1.2천 |
|---|
| 2026.04.15 | ₩53,283 | ₩53,336 | ₩53,283 | ₩53,303 | +0.04% | 2천 |
|---|
| 2026.04.14 | ₩53,229 | ₩53,323 | ₩53,189 | ₩53,249 | +0.04% | 2.8천 |
|---|
| 2026.04.13 | ₩52,895 | ₩53,096 | ₩52,895 | ₩53,096 | +0.38% | 1.5천 |
|---|
| 2026.04.10 | ₩52,937 | ₩53,069 | ₩52,937 | ₩52,956 | +0.04% | 1.9천 |
|---|
| 2026.04.09 | ₩52,869 | ₩52,929 | ₩52,869 | ₩52,929 | +0.11% | 1.5천 |
|---|
| 2026.04.08 | ₩52,775 | ₩52,802 | ₩52,695 | ₩52,776 | +0.00% | 9.2천 |
|---|
| 2026.04.07 | ₩52,181 | ₩52,286 | ₩52,080 | ₩52,286 | +0.20% | 1.5천 |
|---|
| 2026.04.06 | ₩52,215 | ₩52,308 | ₩52,215 | ₩52,298 | +0.16% | 1.4천 |
|---|
| 2026.04.02 | ₩52,107 | ₩52,190 | ₩52,054 | ₩52,190 | +0.16% | 800 |
|---|
| 2026.04.01 | ₩52,165 | ₩52,207 | ₩52,094 | ₩52,094 | -0.14% | 1.3천 |
|---|
| 2026.03.31 | ₩51,601 | ₩51,963 | ₩51,573 | ₩51,963 | +0.70% | 1.5천 |
|---|
| 2026.03.30 | ₩51,432 | ₩51,432 | ₩51,199 | ₩51,281 | -0.29% | 1.9천 |
|---|
| 2026.03.27 | ₩51,559 | ₩51,559 | ₩51,279 | ₩51,330 | -0.45% | 3.8천 |
|---|
| 2026.03.26 | ₩52,000 | ₩52,000 | ₩51,710 | ₩51,710 | -0.56% | 6.1천 |
|---|
| 2026.03.25 | ₩52,174 | ₩52,201 | ₩52,074 | ₩52,147 | -0.05% | 58.9만 |
|---|
| 2026.03.24 | ₩51,974 | ₩52,107 | ₩51,893 | ₩51,947 | -0.05% | 23.2만 |
|---|
| 2026.03.23 | ₩52,161 | ₩52,161 | ₩51,933 | ₩51,987 | -0.33% | 9.2천 |
|---|
| 2026.03.20 | ₩51,815 | ₩51,974 | ₩51,693 | ₩51,693 | -0.23% | 8.7만 |
|---|
| 2026.03.19 | ₩52,082 | ₩52,082 | ₩52,082 | ₩52,082 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩52,161 | ₩52,174 | ₩52,104 | ₩52,104 | -0.11% | 500 |
|---|
| 2026.03.17 | ₩52,336 | ₩52,401 | ₩52,334 | ₩52,361 | +0.05% | 700 |
|---|
| 2026.03.16 | ₩52,314 | ₩52,314 | ₩52,174 | ₩52,265 | -0.09% | 3.4천 |
|---|
| 2026.03.13 | ₩51,987 | ₩52,000 | ₩51,987 | ₩51,987 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩52,287 | ₩52,287 | ₩52,096 | ₩52,096 | -0.37% | 1.7천 |
|---|
| 2026.03.11 | ₩52,334 | ₩52,388 | ₩52,254 | ₩52,388 | +0.10% | 500 |
|---|
| 2026.03.10 | ₩52,481 | ₩52,495 | ₩52,357 | ₩52,357 | -0.24% | 1.2천 |
|---|
| 2026.03.09 | ₩52,054 | ₩52,402 | ₩52,027 | ₩52,402 | +0.67% | 1.2천 |
|---|
| 2026.03.06 | ₩52,254 | ₩52,254 | ₩52,189 | ₩52,189 | -0.13% | 200 |
|---|
| 2026.03.05 | ₩52,468 | ₩52,501 | ₩52,468 | ₩52,501 | +0.06% | 200 |
|---|
| 2026.03.04 | ₩52,588 | ₩52,620 | ₩52,588 | ₩52,620 | +0.06% | 700 |
|---|
| 2026.03.03 | ₩52,308 | ₩52,457 | ₩52,308 | ₩52,457 | +0.29% | 1.7천 |
|---|
| 2026.03.02 | ₩52,495 | ₩52,616 | ₩52,495 | ₩52,616 | +0.23% | 600 |
|---|
| 2026.02.27 | ₩52,548 | ₩52,615 | ₩52,548 | ₩52,608 | +0.11% | 400 |
|---|
| 2026.02.26 | ₩52,561 | ₩52,682 | ₩52,561 | ₩52,682 | +0.23% | 1.6천 |
|---|
| 2026.02.25 | ₩52,688 | ₩52,735 | ₩52,642 | ₩52,735 | +0.09% | 1.6천 |
|---|
| 2026.02.24 | ₩52,509 | ₩52,599 | ₩52,509 | ₩52,599 | +0.17% | 1.2천 |
|---|
| 2026.02.23 | ₩52,568 | ₩52,568 | ₩52,361 | ₩52,361 | -0.39% | 2만 |
|---|
| 2026.02.20 | ₩52,548 | ₩52,607 | ₩52,548 | ₩52,607 | +0.11% | 500 |
|---|
| 2026.02.19 | ₩52,428 | ₩52,495 | ₩52,428 | ₩52,488 | +0.11% | 1.7천 |
|---|
| 2026.02.18 | ₩52,595 | ₩52,595 | ₩52,468 | ₩52,552 | -0.08% | 1천 |
|---|
| 2026.02.17 | ₩52,361 | ₩52,495 | ₩52,361 | ₩52,448 | +0.17% | 1.4천 |
|---|
| 2026.02.13 | ₩52,468 | ₩52,535 | ₩52,361 | ₩52,406 | -0.12% | 3.9천 |
|---|
| 2026.02.12 | ₩52,321 | ₩52,334 | ₩52,321 | ₩52,321 | 0.00% | 1.6천 |
|---|
| 2026.02.11 | ₩52,561 | ₩52,655 | ₩52,561 | ₩52,575 | +0.03% | 6.6천 |
|---|
| 2026.02.10 | ₩52,628 | ₩52,682 | ₩52,575 | ₩52,608 | -0.04% | 2.3천 |
|---|
| 2026.02.09 | ₩52,601 | ₩52,662 | ₩52,561 | ₩52,644 | +0.08% | 2.8천 |
|---|
| 2026.02.06 | ₩52,481 | ₩52,577 | ₩52,481 | ₩52,577 | +0.18% | 3.1천 |
|---|
| 2026.02.05 | ₩52,254 | ₩52,254 | ₩52,242 | ₩52,242 | -0.02% | 2.3천 |
|---|
| 2026.02.04 | ₩52,481 | ₩52,535 | ₩52,348 | ₩52,441 | -0.08% | 4.9천 |
|---|
| 2026.02.03 | ₩52,414 | ₩52,521 | ₩52,374 | ₩52,501 | +0.17% | 8.1천 |
|---|
| 2026.02.02 | ₩52,508 | ₩52,628 | ₩52,495 | ₩52,601 | +0.18% | 5.6천 |
|---|
| 2026.01.30 | ₩52,488 | ₩52,575 | ₩52,401 | ₩52,508 | +0.04% | 7.1만 |
|---|
| 2026.01.29 | ₩52,468 | ₩52,521 | ₩52,428 | ₩52,508 | +0.08% | 8천 |
|---|
| 2026.01.28 | ₩52,535 | ₩52,581 | ₩52,521 | ₩52,581 | +0.09% | 4.9천 |
|---|
| 2026.01.27 | ₩52,348 | ₩52,588 | ₩52,348 | ₩52,581 | +0.45% | 5.7천 |
|---|
| 2026.01.26 | ₩52,508 | ₩52,535 | ₩52,508 | ₩52,535 | +0.05% | 5.7천 |
|---|
| 2026.01.23 | ₩52,468 | ₩52,484 | ₩52,454 | ₩52,484 | +0.03% | 4천 |
|---|
| 2026.01.22 | ₩52,535 | ₩52,535 | ₩52,468 | ₩52,468 | -0.13% | 700 |
|---|
| 2026.01.21 | ₩52,281 | ₩52,401 | ₩52,281 | ₩52,378 | +0.19% | 1.3만 |
|---|
| 2026.01.20 | ₩52,120 | ₩52,241 | ₩52,120 | ₩52,143 | +0.04% | 6.6천 |
|---|
| 2026.01.16 | ₩52,468 | ₩52,469 | ₩52,428 | ₩52,469 | +0.00% | 2.7만 |
|---|
| 2026.01.15 | ₩52,521 | ₩52,535 | ₩52,414 | ₩52,448 | -0.14% | 2천 |
|---|
| 2026.01.14 | ₩52,374 | ₩52,434 | ₩52,294 | ₩52,404 | +0.06% | 3.1천 |
|---|
| 2026.01.13 | ₩52,461 | ₩52,461 | ₩52,428 | ₩52,461 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩52,454 | ₩52,504 | ₩52,454 | ₩52,504 | +0.09% | 500 |
|---|
| 2026.01.09 | ₩52,281 | ₩52,535 | ₩52,281 | ₩52,488 | +0.40% | 1.4천 |
|---|
| 2026.01.08 | ₩52,361 | ₩52,393 | ₩52,361 | ₩52,393 | +0.06% | 1천 |
|---|
| 2026.01.07 | ₩52,374 | ₩52,414 | ₩52,356 | ₩52,356 | -0.04% | 5.4천 |
|---|
| 2026.01.06 | ₩52,321 | ₩52,408 | ₩52,321 | ₩52,408 | +0.17% | 1.2천 |
|---|
| 2026.01.05 | ₩52,321 | ₩52,334 | ₩52,308 | ₩52,325 | +0.01% | 2.3천 |
|---|
| 2026.01.02 | ₩52,214 | ₩52,246 | ₩52,201 | ₩52,246 | +0.06% | 4.4천 |
|---|
| 2025.12.31 | ₩52,214 | ₩52,265 | ₩52,214 | ₩52,223 | +0.02% | 1.2천 |
|---|
| 2025.12.30 | ₩52,281 | ₩52,293 | ₩52,241 | ₩52,293 | +0.02% | 1.5천 |
|---|
| 2025.12.29 | ₩52,255 | ₩52,297 | ₩52,255 | ₩52,297 | +0.08% | 300 |
|---|
| 2025.12.26 | ₩52,314 | ₩52,314 | ₩52,314 | ₩52,314 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩52,263 | ₩52,285 | ₩52,227 | ₩52,285 | +0.04% | 2.3천 |
|---|
| 2025.12.23 | ₩52,249 | ₩52,249 | ₩52,249 | ₩52,249 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩52,161 | ₩52,203 | ₩52,161 | ₩52,203 | +0.08% | 4.9천 |
|---|
| 2025.12.19 | ₩52,075 | ₩52,075 | ₩52,075 | ₩52,075 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩51,907 | ₩51,912 | ₩51,891 | ₩51,912 | +0.01% | 500 |
|---|
| 2025.12.17 | ₩51,793 | ₩51,833 | ₩51,753 | ₩51,753 | -0.08% | 500 |
|---|
| 2025.12.16 | ₩51,880 | ₩51,923 | ₩51,853 | ₩51,923 | +0.08% | 700 |
|---|
| 2025.12.15 | ₩51,920 | ₩51,920 | ₩51,920 | ₩51,920 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩51,888 | ₩51,923 | ₩51,888 | ₩51,923 | +0.07% | 500 |
|---|
| 2025.12.11 | ₩51,867 | ₩52,016 | ₩51,867 | ₩52,016 | +0.29% | 3.1천 |
|---|
| 2025.12.10 | ₩51,907 | ₩51,994 | ₩51,841 | ₩51,990 | +0.16% | 1.2천 |
|---|
| 2025.12.09 | ₩51,840 | ₩51,907 | ₩51,840 | ₩51,907 | +0.13% | 800 |
|---|
| 2025.12.08 | ₩51,853 | ₩51,893 | ₩51,848 | ₩51,848 | -0.01% | 2.3천 |
|---|
| 2025.12.05 | ₩51,913 | ₩51,913 | ₩51,913 | ₩51,913 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩51,807 | ₩51,893 | ₩51,807 | ₩51,868 | +0.12% | 300 |
|---|
| 2025.12.03 | ₩51,800 | ₩51,839 | ₩51,800 | ₩51,839 | +0.07% | 3.7천 |
|---|
| 2025.12.02 | ₩51,786 | ₩51,793 | ₩51,734 | ₩51,793 | +0.01% | 1.1천 |
|---|
| 2025.12.01 | ₩51,746 | ₩51,753 | ₩51,720 | ₩51,720 | -0.05% | 700 |
|---|
| 2025.11.28 | ₩51,777 | ₩51,777 | ₩51,777 | ₩51,777 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩51,599 | ₩51,716 | ₩51,599 | ₩51,693 | +0.18% | 700 |
|---|
| 2025.11.25 | ₩51,346 | ₩51,590 | ₩51,346 | ₩51,590 | +0.48% | 5.9천 |
|---|
| 2025.11.24 | ₩51,382 | ₩51,383 | ₩51,376 | ₩51,383 | +0.00% | 900 |
|---|
| 2025.11.21 | ₩50,865 | ₩51,161 | ₩50,865 | ₩51,084 | +0.43% | 1.6천 |
|---|
| 2025.11.20 | ₩50,918 | ₩50,918 | ₩50,886 | ₩50,886 | -0.06% | 400 |
|---|
| 2025.11.19 | ₩50,971 | ₩51,199 | ₩50,971 | ₩51,188 | +0.42% | 1.8천 |
|---|
| 2025.11.18 | ₩51,012 | ₩51,145 | ₩50,958 | ₩51,118 | +0.21% | 1.2천 |
|---|
| 2025.11.17 | ₩51,339 | ₩51,339 | ₩51,132 | ₩51,237 | -0.20% | 1.3천 |
|---|
| 2025.11.14 | ₩51,105 | ₩51,448 | ₩51,105 | ₩51,407 | +0.59% | 1.4천 |
|---|
| 2025.11.13 | ₩51,586 | ₩51,586 | ₩51,363 | ₩51,363 | -0.43% | 1.6천 |
|---|
| 2025.11.12 | ₩51,639 | ₩51,639 | ₩51,639 | ₩51,639 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩51,606 | ₩51,637 | ₩51,606 | ₩51,637 | +0.06% | 300 |
|---|
| 2025.11.10 | ₩51,557 | ₩51,619 | ₩51,506 | ₩51,619 | +0.12% | 1.2천 |
|---|
| 2025.11.07 | ₩51,215 | ₩51,319 | ₩51,215 | ₩51,319 | +0.20% | 1.3천 |
|---|
| 2025.11.06 | ₩51,466 | ₩51,466 | ₩51,360 | ₩51,360 | -0.21% | 200 |
|---|
| 2025.11.05 | ₩51,493 | ₩51,559 | ₩51,493 | ₩51,517 | +0.05% | 600 |
|---|
| 2025.11.04 | ₩51,472 | ₩51,472 | ₩51,427 | ₩51,427 | -0.09% | 300 |
|---|
| 2025.11.03 | ₩51,479 | ₩51,567 | ₩51,479 | ₩51,567 | +0.17% | 3.4천 |
|---|
| 2025.10.31 | ₩51,555 | ₩51,555 | ₩51,555 | ₩51,555 | 0.00% | 500 |
|---|
| 2025.10.30 | ₩51,573 | ₩51,693 | ₩51,523 | ₩51,523 | -0.10% | 300 |
|---|
| 2025.10.29 | ₩51,693 | ₩51,693 | ₩51,627 | ₩51,642 | -0.10% | 1.6천 |
|---|
| 2025.10.28 | ₩51,666 | ₩51,688 | ₩51,666 | ₩51,688 | +0.04% | 500 |
|---|
| 2025.10.27 | ₩51,733 | ₩51,746 | ₩51,626 | ₩51,746 | +0.03% | 1천 |
|---|
| 2025.10.24 | ₩51,599 | ₩51,599 | ₩51,559 | ₩51,573 | -0.05% | 3.1천 |
|---|
| 2025.10.23 | ₩51,426 | ₩51,493 | ₩51,426 | ₩51,459 | +0.06% | 500 |
|---|
| 2025.10.22 | ₩51,372 | ₩51,506 | ₩51,279 | ₩51,346 | -0.05% | 1.8천 |
|---|
| 2025.10.21 | ₩51,452 | ₩51,452 | ₩51,450 | ₩51,450 | -0.01% | 300 |
|---|
| 2025.10.20 | ₩51,359 | ₩51,447 | ₩51,359 | ₩51,427 | +0.13% | 1.5천 |
|---|
| 2025.10.17 | ₩51,025 | ₩51,185 | ₩51,025 | ₩51,185 | +0.31% | 1.4천 |
|---|
| 2025.10.16 | ₩50,989 | ₩51,010 | ₩50,989 | ₩51,010 | +0.04% | 600 |
|---|
| 2025.10.15 | ₩51,319 | ₩51,319 | ₩51,132 | ₩51,142 | -0.34% | 1.7천 |
|---|
| 2025.10.14 | ₩50,931 | ₩51,212 | ₩50,931 | ₩51,142 | +0.41% | 4.7천 |
|---|
| 2025.10.13 | ₩51,132 | ₩51,205 | ₩51,132 | ₩51,205 | +0.14% | 300 |
|---|
| 2025.10.10 | ₩51,305 | ₩51,305 | ₩50,901 | ₩50,901 | -0.79% | 500 |
|---|