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 | ₩55,995 | ₩56,088 | ₩55,995 | ₩56,088 | +0.17% | 2.3천 |
| 2026.10.08 | ₩55,915 | ₩55,955 | ₩55,875 | ₩55,875 | -0.07% | 1.2천 |
| 2026.10.07 | ₩55,901 | ₩55,968 | ₩55,888 | ₩55,968 | +0.12% | 800 |
| 2026.10.06 | ₩56,021 | ₩56,055 | ₩56,021 | ₩56,055 | +0.06% | 1.4천 |
| 2026.10.05 | ₩55,715 | ₩55,915 | ₩55,715 | ₩55,915 | +0.36% | 2.8천 |
| 2026.10.02 | ₩55,761 | ₩55,801 | ₩55,755 | ₩55,801 | +0.07% | 700 |
| 2026.10.01 | ₩55,501 | ₩55,680 | ₩55,501 | ₩55,680 | +0.32% | 900 |
| 2026.09.30 | ₩55,755 | ₩55,755 | ₩55,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,657 |
| -0.17% |
| 900 |
| 2026.09.29 | ₩55,608 | ₩55,668 | ₩55,594 | ₩55,654 | +0.08% | 600 |
|---|
| 2026.09.28 | ₩55,708 | ₩55,708 | ₩55,661 | ₩55,661 | -0.08% | 300 |
|---|
| 2026.09.25 | ₩55,648 | ₩55,820 | ₩55,648 | ₩55,788 | +0.25% | 800 |
|---|
| 2026.09.24 | ₩55,658 | ₩55,668 | ₩55,501 | ₩55,668 | +0.02% | 1.3천 |
|---|
| 2026.09.23 | ₩55,675 | ₩55,675 | ₩55,675 | ₩55,675 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩55,788 | ₩55,788 | ₩55,788 | ₩55,788 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩55,641 | ₩55,775 | ₩55,641 | ₩55,775 | +0.24% | 1.1천 |
|---|
| 2026.09.18 | ₩55,488 | ₩55,488 | ₩55,488 | ₩55,488 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩55,481 | ₩55,481 | ₩55,481 | ₩55,481 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩55,062 | ₩55,201 | ₩55,062 | ₩55,201 | +0.25% | 200 |
|---|
| 2026.09.15 | ₩55,308 | ₩55,308 | ₩55,308 | ₩55,308 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩55,466 | ₩55,466 | ₩55,441 | ₩55,441 | -0.05% | 500 |
|---|
| 2026.09.11 | ₩55,501 | ₩55,501 | ₩55,501 | ₩55,501 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩55,245 | ₩55,340 | ₩55,245 | ₩55,281 | +0.07% | 400 |
|---|
| 2026.09.09 | ₩55,434 | ₩55,434 | ₩55,434 | ₩55,434 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩55,540 | ₩55,540 | ₩55,540 | ₩55,540 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩55,675 | ₩55,675 | ₩55,668 | ₩55,668 | -0.01% | 300 |
|---|
| 2026.09.03 | ₩55,634 | ₩55,755 | ₩55,621 | ₩55,701 | +0.12% | 2.5만 |
|---|
| 2026.09.02 | ₩55,448 | ₩55,508 | ₩55,448 | ₩55,508 | +0.11% | 100 |
|---|
| 2026.09.01 | ₩55,341 | ₩55,341 | ₩55,341 | ₩55,341 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩55,396 | ₩55,508 | ₩55,396 | ₩55,508 | +0.20% | 400 |
|---|
| 2026.08.28 | ₩55,421 | ₩55,481 | ₩55,421 | ₩55,481 | +0.11% | 200 |
|---|
| 2026.08.27 | ₩55,221 | ₩55,521 | ₩55,221 | ₩55,521 | +0.54% | 1.1천 |
|---|
| 2026.08.26 | ₩55,374 | ₩55,374 | ₩55,374 | ₩55,374 | 0.00% | 600 |
|---|
| 2026.08.25 | ₩55,288 | ₩55,354 | ₩55,288 | ₩55,354 | +0.12% | 200 |
|---|
| 2026.08.24 | ₩55,568 | ₩55,568 | ₩55,308 | ₩55,308 | -0.47% | 600 |
|---|
| 2026.08.21 | ₩55,354 | ₩55,354 | ₩55,348 | ₩55,348 | -0.01% | 200 |
|---|
| 2026.08.20 | ₩55,269 | ₩55,269 | ₩55,269 | ₩55,269 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩55,341 | ₩55,389 | ₩55,341 | ₩55,389 | +0.09% | 2.4천 |
|---|
| 2026.08.18 | ₩55,247 | ₩55,381 | ₩55,247 | ₩55,328 | +0.14% | 6.9만 |
|---|
| 2026.08.17 | ₩55,421 | ₩55,428 | ₩55,421 | ₩55,428 | +0.01% | 400 |
|---|
| 2026.08.14 | ₩55,481 | ₩55,528 | ₩55,434 | ₩55,481 | 0.00% | 2.1천 |
|---|
| 2026.08.13 | ₩55,461 | ₩55,496 | ₩55,421 | ₩55,488 | +0.05% | 3.8천 |
|---|
| 2026.08.12 | ₩55,341 | ₩55,412 | ₩55,341 | ₩55,381 | +0.07% | 5.3천 |
|---|
| 2026.08.11 | ₩55,421 | ₩55,421 | ₩55,314 | ₩55,314 | -0.19% | 1.9천 |
|---|
| 2026.08.10 | ₩55,434 | ₩55,448 | ₩55,381 | ₩55,381 | -0.10% | 900 |
|---|
| 2026.08.07 | ₩55,341 | ₩55,381 | ₩55,341 | ₩55,361 | +0.04% | 2천 |
|---|
| 2026.08.06 | ₩55,267 | ₩55,267 | ₩55,267 | ₩55,267 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩55,661 | ₩55,661 | ₩55,247 | ₩55,288 | -0.67% | 7.9만 |
|---|
| 2026.08.04 | ₩55,261 | ₩55,421 | ₩55,154 | ₩55,294 | +0.06% | 7.3만 |
|---|
| 2026.08.03 | ₩54,780 | ₩55,061 | ₩54,768 | ₩55,007 | +0.41% | 1.3만 |
|---|
| 2026.07.31 | ₩54,674 | ₩54,754 | ₩54,674 | ₩54,754 | +0.15% | 600 |
|---|
| 2026.07.30 | ₩54,453 | ₩54,580 | ₩54,433 | ₩54,567 | +0.21% | 3.3천 |
|---|
| 2026.07.29 | ₩54,287 | ₩54,473 | ₩54,167 | ₩54,167 | -0.22% | 1.6천 |
|---|
| 2026.07.28 | ₩54,420 | ₩54,567 | ₩54,420 | ₩54,514 | +0.17% | 5.9천 |
|---|
| 2026.07.27 | ₩54,393 | ₩54,407 | ₩54,340 | ₩54,407 | +0.02% | 2.4천 |
|---|
| 2026.07.24 | ₩54,207 | ₩54,473 | ₩54,207 | ₩54,348 | +0.26% | 7.5천 |
|---|
| 2026.07.23 | ₩54,273 | ₩54,313 | ₩54,260 | ₩54,313 | +0.07% | 3.8천 |
|---|
| 2026.07.22 | ₩54,647 | ₩54,687 | ₩54,594 | ₩54,600 | -0.09% | 4.1천 |
|---|
| 2026.07.21 | ₩54,727 | ₩54,740 | ₩54,507 | ₩54,620 | -0.20% | 9.3천 |
|---|
| 2026.07.20 | ₩54,820 | ₩54,820 | ₩54,433 | ₩54,433 | -0.71% | 1.8만 |
|---|
| 2026.07.17 | ₩54,453 | ₩54,514 | ₩54,420 | ₩54,453 | 0.00% | 5.9천 |
|---|
| 2026.07.16 | ₩54,453 | ₩54,453 | ₩54,453 | ₩54,453 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩54,447 | ₩54,447 | ₩54,441 | ₩54,447 | 0.00% | 1천 |
|---|
| 2026.07.14 | ₩54,433 | ₩54,433 | ₩54,380 | ₩54,433 | 0.00% | 1.8천 |
|---|
| 2026.07.13 | ₩54,440 | ₩54,487 | ₩54,380 | ₩54,440 | 0.00% | 2.7천 |
|---|
| 2026.07.10 | ₩54,420 | ₩54,420 | ₩54,420 | ₩54,420 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩54,413 | ₩54,413 | ₩54,413 | ₩54,413 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩54,327 | ₩54,400 | ₩54,327 | ₩54,400 | +0.14% | 1.3천 |
|---|
| 2026.07.07 | ₩54,580 | ₩54,580 | ₩54,340 | ₩54,400 | -0.33% | 2천 |
|---|
| 2026.07.06 | ₩54,207 | ₩54,380 | ₩54,207 | ₩54,380 | +0.32% | 1.5천 |
|---|
| 2026.07.02 | ₩54,313 | ₩54,367 | ₩54,313 | ₩54,360 | +0.09% | 500 |
|---|
| 2026.07.01 | ₩54,273 | ₩54,353 | ₩54,273 | ₩54,347 | +0.14% | 1.3천 |
|---|
| 2026.06.30 | ₩54,287 | ₩54,333 | ₩54,273 | ₩54,333 | +0.09% | 2.6천 |
|---|
| 2026.06.29 | ₩54,247 | ₩54,307 | ₩54,247 | ₩54,307 | +0.11% | 600 |
|---|
| 2026.06.26 | ₩54,220 | ₩54,313 | ₩54,220 | ₩54,273 | +0.10% | 3.8만 |
|---|
| 2026.06.25 | ₩54,207 | ₩54,271 | ₩54,207 | ₩54,260 | +0.10% | 5.5천 |
|---|
| 2026.06.24 | ₩54,207 | ₩54,287 | ₩54,167 | ₩54,167 | -0.07% | 49만 |
|---|
| 2026.06.23 | ₩54,140 | ₩54,233 | ₩53,393 | ₩54,233 | +0.17% | 23.7만 |
|---|
| 2026.06.22 | ₩54,100 | ₩54,340 | ₩54,100 | ₩54,180 | +0.15% | 3.1천 |
|---|
| 2026.06.18 | ₩54,193 | ₩54,273 | ₩54,193 | ₩54,227 | +0.06% | 1.6천 |
|---|
| 2026.06.17 | ₩54,180 | ₩54,219 | ₩54,100 | ₩54,200 | +0.04% | 500 |
|---|
| 2026.06.16 | ₩54,180 | ₩54,240 | ₩54,167 | ₩54,240 | +0.11% | 3.1천 |
|---|
| 2026.06.15 | ₩54,313 | ₩54,313 | ₩54,167 | ₩54,220 | -0.17% | 2.3천 |
|---|
| 2026.06.12 | ₩54,120 | ₩54,167 | ₩54,086 | ₩54,147 | +0.05% | 5.6천 |
|---|
| 2026.06.11 | ₩53,993 | ₩54,127 | ₩53,993 | ₩54,127 | +0.25% | 2.5천 |
|---|
| 2026.06.10 | ₩54,046 | ₩54,086 | ₩54,020 | ₩54,020 | -0.05% | 1.6천 |
|---|
| 2026.06.09 | ₩54,073 | ₩54,073 | ₩54,020 | ₩54,053 | -0.04% | 600 |
|---|
| 2026.06.08 | ₩54,060 | ₩54,100 | ₩54,060 | ₩54,100 | +0.07% | 700 |
|---|
| 2026.06.05 | ₩54,207 | ₩54,207 | ₩53,993 | ₩54,033 | -0.32% | 2천 |
|---|
| 2026.06.04 | ₩54,060 | ₩54,133 | ₩54,060 | ₩54,133 | +0.14% | 300 |
|---|
| 2026.06.03 | ₩54,086 | ₩54,086 | ₩54,073 | ₩54,073 | -0.02% | 700 |
|---|
| 2026.06.02 | ₩54,133 | ₩54,207 | ₩54,086 | ₩54,133 | 0.00% | 2천 |
|---|
| 2026.06.01 | ₩54,060 | ₩54,167 | ₩54,060 | ₩54,106 | +0.09% | 1.3천 |
|---|
| 2026.05.29 | ₩54,046 | ₩54,140 | ₩54,046 | ₩54,113 | +0.12% | 700 |
|---|
| 2026.05.28 | ₩54,260 | ₩54,260 | ₩54,033 | ₩54,080 | -0.33% | 4.9천 |
|---|
| 2026.05.27 | ₩53,993 | ₩54,046 | ₩53,993 | ₩54,046 | +0.10% | 500 |
|---|
| 2026.05.26 | ₩53,980 | ₩54,040 | ₩53,980 | ₩54,040 | +0.11% | 1.8천 |
|---|
| 2026.05.22 | ₩53,993 | ₩54,033 | ₩53,940 | ₩54,000 | +0.01% | 3.8천 |
|---|
| 2026.05.21 | ₩53,940 | ₩53,940 | ₩53,940 | ₩53,940 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩53,873 | ₩53,920 | ₩53,860 | ₩53,920 | +0.09% | 900 |
|---|
| 2026.05.19 | ₩53,806 | ₩53,873 | ₩53,806 | ₩53,873 | +0.12% | 200 |
|---|
| 2026.05.18 | ₩53,833 | ₩53,926 | ₩53,820 | ₩53,820 | -0.02% | 3.7천 |
|---|
| 2026.05.15 | ₩53,860 | ₩53,926 | ₩53,806 | ₩53,866 | +0.01% | 2.8천 |
|---|
| 2026.05.14 | ₩53,826 | ₩53,873 | ₩53,820 | ₩53,866 | +0.07% | 3.4천 |
|---|
| 2026.05.13 | ₩53,833 | ₩53,846 | ₩53,780 | ₩53,846 | +0.02% | 3.2천 |
|---|
| 2026.05.12 | ₩53,753 | ₩53,846 | ₩53,728 | ₩53,800 | +0.09% | 1.5천 |
|---|
| 2026.05.11 | ₩53,766 | ₩53,886 | ₩53,766 | ₩53,820 | +0.10% | 1.5천 |
|---|
| 2026.05.08 | ₩53,820 | ₩53,820 | ₩53,820 | ₩53,820 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩53,579 | ₩53,846 | ₩53,579 | ₩53,753 | +0.32% | 1.5천 |
|---|
| 2026.05.06 | ₩53,673 | ₩53,726 | ₩53,673 | ₩53,726 | +0.10% | 4.5천 |
|---|
| 2026.05.05 | ₩53,626 | ₩53,646 | ₩53,606 | ₩53,626 | 0.00% | 6.3천 |
|---|
| 2026.05.04 | ₩53,619 | ₩53,639 | ₩53,566 | ₩53,586 | -0.06% | 2.3천 |
|---|
| 2026.05.01 | ₩53,686 | ₩53,686 | ₩53,593 | ₩53,639 | -0.09% | 3.2천 |
|---|
| 2026.04.30 | ₩53,513 | ₩53,646 | ₩53,513 | ₩53,613 | +0.19% | 3천 |
|---|
| 2026.04.29 | ₩53,446 | ₩53,479 | ₩53,419 | ₩53,479 | +0.06% | 1.9천 |
|---|
| 2026.04.28 | ₩53,406 | ₩53,499 | ₩53,406 | ₩53,479 | +0.14% | 6.6천 |
|---|
| 2026.04.27 | ₩53,513 | ₩53,539 | ₩53,499 | ₩53,499 | -0.02% | 400 |
|---|
| 2026.04.24 | ₩53,433 | ₩53,506 | ₩53,433 | ₩53,473 | +0.07% | 1천 |
|---|
| 2026.04.23 | ₩53,353 | ₩53,406 | ₩53,326 | ₩53,371 | +0.04% | 3.2천 |
|---|
| 2026.04.22 | ₩53,353 | ₩53,406 | ₩53,353 | ₩53,406 | +0.10% | 600 |
|---|
| 2026.04.21 | ₩53,379 | ₩53,379 | ₩53,246 | ₩53,246 | -0.25% | 4.4천 |
|---|
| 2026.04.20 | ₩53,406 | ₩53,406 | ₩53,366 | ₩53,366 | -0.07% | 4.6천 |
|---|
| 2026.04.17 | ₩53,386 | ₩53,459 | ₩53,386 | ₩53,399 | +0.02% | 1.3천 |
|---|
| 2026.04.16 | ₩53,219 | ₩53,312 | ₩53,219 | ₩53,286 | +0.13% | 1.2천 |
|---|
| 2026.04.15 | ₩53,219 | ₩53,272 | ₩53,219 | ₩53,239 | +0.04% | 2천 |
|---|
| 2026.04.14 | ₩53,166 | ₩53,259 | ₩53,126 | ₩53,186 | +0.04% | 2.8천 |
|---|
| 2026.04.13 | ₩52,832 | ₩53,032 | ₩52,832 | ₩53,032 | +0.38% | 1.5천 |
|---|
| 2026.04.10 | ₩52,873 | ₩53,006 | ₩52,873 | ₩52,892 | +0.04% | 1.9천 |
|---|
| 2026.04.09 | ₩52,805 | ₩52,865 | ₩52,805 | ₩52,865 | +0.11% | 1.5천 |
|---|
| 2026.04.08 | ₩52,712 | ₩52,739 | ₩52,632 | ₩52,713 | +0.00% | 9.2천 |
|---|
| 2026.04.07 | ₩52,118 | ₩52,224 | ₩52,018 | ₩52,224 | +0.20% | 1.5천 |
|---|
| 2026.04.06 | ₩52,153 | ₩52,245 | ₩52,153 | ₩52,236 | +0.16% | 1.4천 |
|---|
| 2026.04.02 | ₩52,045 | ₩52,127 | ₩51,991 | ₩52,127 | +0.16% | 800 |
|---|
| 2026.04.01 | ₩52,102 | ₩52,145 | ₩52,031 | ₩52,031 | -0.14% | 1.3천 |
|---|
| 2026.03.31 | ₩51,539 | ₩51,901 | ₩51,511 | ₩51,901 | +0.70% | 1.5천 |
|---|
| 2026.03.30 | ₩51,371 | ₩51,371 | ₩51,137 | ₩51,220 | -0.29% | 1.9천 |
|---|
| 2026.03.27 | ₩51,498 | ₩51,498 | ₩51,217 | ₩51,268 | -0.45% | 3.8천 |
|---|
| 2026.03.26 | ₩51,938 | ₩51,938 | ₩51,648 | ₩51,648 | -0.56% | 6.1천 |
|---|
| 2026.03.25 | ₩52,111 | ₩52,138 | ₩52,011 | ₩52,085 | -0.05% | 58.9만 |
|---|
| 2026.03.24 | ₩51,911 | ₩52,045 | ₩51,831 | ₩51,885 | -0.05% | 23.2만 |
|---|
| 2026.03.23 | ₩52,098 | ₩52,098 | ₩51,871 | ₩51,925 | -0.33% | 9.2천 |
|---|
| 2026.03.20 | ₩51,752 | ₩51,911 | ₩51,631 | ₩51,631 | -0.23% | 8.7만 |
|---|
| 2026.03.19 | ₩52,019 | ₩52,019 | ₩52,019 | ₩52,019 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩52,098 | ₩52,111 | ₩52,042 | ₩52,042 | -0.11% | 500 |
|---|
| 2026.03.17 | ₩52,273 | ₩52,338 | ₩52,272 | ₩52,298 | +0.05% | 700 |
|---|
| 2026.03.16 | ₩52,252 | ₩52,252 | ₩52,111 | ₩52,202 | -0.09% | 3.4천 |
|---|
| 2026.03.13 | ₩51,925 | ₩51,938 | ₩51,925 | ₩51,925 | 0.00% | 300 |
|---|
| 2026.03.12 | ₩52,225 | ₩52,225 | ₩52,034 | ₩52,034 | -0.37% | 1.7천 |
|---|
| 2026.03.11 | ₩52,272 | ₩52,325 | ₩52,192 | ₩52,325 | +0.10% | 500 |
|---|
| 2026.03.10 | ₩52,418 | ₩52,432 | ₩52,294 | ₩52,294 | -0.24% | 1.2천 |
|---|
| 2026.03.09 | ₩51,991 | ₩52,340 | ₩51,965 | ₩52,340 | +0.67% | 1.2천 |
|---|
| 2026.03.06 | ₩52,192 | ₩52,192 | ₩52,126 | ₩52,126 | -0.13% | 200 |
|---|
| 2026.03.05 | ₩52,405 | ₩52,438 | ₩52,405 | ₩52,438 | +0.06% | 200 |
|---|
| 2026.03.04 | ₩52,525 | ₩52,557 | ₩52,525 | ₩52,557 | +0.06% | 700 |
|---|
| 2026.03.03 | ₩52,245 | ₩52,394 | ₩52,245 | ₩52,394 | +0.29% | 1.7천 |
|---|
| 2026.03.02 | ₩52,432 | ₩52,553 | ₩52,432 | ₩52,553 | +0.23% | 600 |
|---|
| 2026.02.27 | ₩52,485 | ₩52,552 | ₩52,485 | ₩52,545 | +0.11% | 400 |
|---|
| 2026.02.26 | ₩52,498 | ₩52,619 | ₩52,498 | ₩52,619 | +0.23% | 1.6천 |
|---|
| 2026.02.25 | ₩52,625 | ₩52,672 | ₩52,579 | ₩52,672 | +0.09% | 1.6천 |
|---|
| 2026.02.24 | ₩52,446 | ₩52,536 | ₩52,446 | ₩52,536 | +0.17% | 1.2천 |
|---|
| 2026.02.23 | ₩52,505 | ₩52,505 | ₩52,298 | ₩52,298 | -0.39% | 2만 |
|---|
| 2026.02.20 | ₩52,485 | ₩52,544 | ₩52,485 | ₩52,544 | +0.11% | 500 |
|---|
| 2026.02.19 | ₩52,365 | ₩52,432 | ₩52,365 | ₩52,425 | +0.11% | 1.7천 |
|---|
| 2026.02.18 | ₩52,532 | ₩52,532 | ₩52,405 | ₩52,489 | -0.08% | 1천 |
|---|
| 2026.02.17 | ₩52,298 | ₩52,432 | ₩52,298 | ₩52,385 | +0.17% | 1.4천 |
|---|
| 2026.02.13 | ₩52,405 | ₩52,472 | ₩52,298 | ₩52,344 | -0.12% | 3.9천 |
|---|
| 2026.02.12 | ₩52,258 | ₩52,272 | ₩52,258 | ₩52,258 | 0.00% | 1.6천 |
|---|
| 2026.02.11 | ₩52,498 | ₩52,592 | ₩52,498 | ₩52,512 | +0.03% | 6.6천 |
|---|
| 2026.02.10 | ₩52,565 | ₩52,619 | ₩52,512 | ₩52,545 | -0.04% | 2.3천 |
|---|
| 2026.02.09 | ₩52,538 | ₩52,599 | ₩52,498 | ₩52,581 | +0.08% | 2.8천 |
|---|
| 2026.02.06 | ₩52,418 | ₩52,514 | ₩52,418 | ₩52,514 | +0.18% | 3.1천 |
|---|
| 2026.02.05 | ₩52,192 | ₩52,192 | ₩52,180 | ₩52,180 | -0.02% | 2.3천 |
|---|
| 2026.02.04 | ₩52,418 | ₩52,472 | ₩52,285 | ₩52,378 | -0.08% | 4.9천 |
|---|
| 2026.02.03 | ₩52,352 | ₩52,458 | ₩52,312 | ₩52,438 | +0.17% | 8.1천 |
|---|
| 2026.02.02 | ₩52,445 | ₩52,565 | ₩52,432 | ₩52,538 | +0.18% | 5.6천 |
|---|
| 2026.01.30 | ₩52,425 | ₩52,512 | ₩52,338 | ₩52,445 | +0.04% | 7.1만 |
|---|
| 2026.01.29 | ₩52,405 | ₩52,458 | ₩52,365 | ₩52,445 | +0.08% | 8천 |
|---|
| 2026.01.28 | ₩52,472 | ₩52,518 | ₩52,458 | ₩52,518 | +0.09% | 4.9천 |
|---|
| 2026.01.27 | ₩52,285 | ₩52,525 | ₩52,285 | ₩52,518 | +0.45% | 5.7천 |
|---|
| 2026.01.26 | ₩52,445 | ₩52,472 | ₩52,445 | ₩52,472 | +0.05% | 5.7천 |
|---|
| 2026.01.23 | ₩52,405 | ₩52,421 | ₩52,392 | ₩52,421 | +0.03% | 4천 |
|---|
| 2026.01.22 | ₩52,472 | ₩52,472 | ₩52,405 | ₩52,405 | -0.13% | 700 |
|---|
| 2026.01.21 | ₩52,218 | ₩52,338 | ₩52,218 | ₩52,316 | +0.19% | 1.3만 |
|---|
| 2026.01.20 | ₩52,058 | ₩52,178 | ₩52,058 | ₩52,081 | +0.04% | 6.6천 |
|---|
| 2026.01.16 | ₩52,405 | ₩52,406 | ₩52,365 | ₩52,406 | +0.00% | 2.7만 |
|---|
| 2026.01.15 | ₩52,458 | ₩52,472 | ₩52,352 | ₩52,385 | -0.14% | 2천 |
|---|
| 2026.01.14 | ₩52,312 | ₩52,372 | ₩52,232 | ₩52,341 | +0.06% | 3.1천 |
|---|
| 2026.01.13 | ₩52,398 | ₩52,398 | ₩52,365 | ₩52,398 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩52,392 | ₩52,441 | ₩52,392 | ₩52,441 | +0.09% | 500 |
|---|
| 2026.01.09 | ₩52,218 | ₩52,472 | ₩52,218 | ₩52,425 | +0.40% | 1.4천 |
|---|
| 2026.01.08 | ₩52,298 | ₩52,330 | ₩52,298 | ₩52,330 | +0.06% | 1천 |
|---|
| 2026.01.07 | ₩52,312 | ₩52,352 | ₩52,293 | ₩52,293 | -0.04% | 5.4천 |
|---|
| 2026.01.06 | ₩52,258 | ₩52,345 | ₩52,258 | ₩52,345 | +0.17% | 1.2천 |
|---|
| 2026.01.05 | ₩52,258 | ₩52,272 | ₩52,245 | ₩52,262 | +0.01% | 2.3천 |
|---|
| 2026.01.02 | ₩52,151 | ₩52,184 | ₩52,138 | ₩52,184 | +0.06% | 4.4천 |
|---|
| 2025.12.31 | ₩52,151 | ₩52,202 | ₩52,151 | ₩52,161 | +0.02% | 1.2천 |
|---|
| 2025.12.30 | ₩52,218 | ₩52,230 | ₩52,178 | ₩52,230 | +0.02% | 1.5천 |
|---|
| 2025.12.29 | ₩52,193 | ₩52,234 | ₩52,193 | ₩52,234 | +0.08% | 300 |
|---|
| 2025.12.26 | ₩52,252 | ₩52,252 | ₩52,252 | ₩52,252 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩52,201 | ₩52,222 | ₩52,165 | ₩52,222 | +0.04% | 2.3천 |
|---|
| 2025.12.23 | ₩52,186 | ₩52,186 | ₩52,186 | ₩52,186 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩52,098 | ₩52,141 | ₩52,098 | ₩52,141 | +0.08% | 4.9천 |
|---|
| 2025.12.19 | ₩52,013 | ₩52,013 | ₩52,013 | ₩52,013 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩51,845 | ₩51,850 | ₩51,829 | ₩51,850 | +0.01% | 500 |
|---|
| 2025.12.17 | ₩51,731 | ₩51,771 | ₩51,691 | ₩51,691 | -0.08% | 500 |
|---|
| 2025.12.16 | ₩51,818 | ₩51,861 | ₩51,791 | ₩51,861 | +0.08% | 700 |
|---|
| 2025.12.15 | ₩51,858 | ₩51,858 | ₩51,858 | ₩51,858 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩51,826 | ₩51,861 | ₩51,826 | ₩51,861 | +0.07% | 500 |
|---|
| 2025.12.11 | ₩51,805 | ₩51,954 | ₩51,805 | ₩51,954 | +0.29% | 3.1천 |
|---|
| 2025.12.10 | ₩51,845 | ₩51,931 | ₩51,779 | ₩51,927 | +0.16% | 1.2천 |
|---|
| 2025.12.09 | ₩51,778 | ₩51,845 | ₩51,778 | ₩51,845 | +0.13% | 800 |
|---|
| 2025.12.08 | ₩51,791 | ₩51,831 | ₩51,786 | ₩51,786 | -0.01% | 2.3천 |
|---|
| 2025.12.05 | ₩51,851 | ₩51,851 | ₩51,851 | ₩51,851 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩51,744 | ₩51,831 | ₩51,744 | ₩51,806 | +0.12% | 300 |
|---|
| 2025.12.03 | ₩51,738 | ₩51,776 | ₩51,738 | ₩51,776 | +0.07% | 3.7천 |
|---|
| 2025.12.02 | ₩51,724 | ₩51,731 | ₩51,672 | ₩51,731 | +0.01% | 1.1천 |
|---|
| 2025.12.01 | ₩51,684 | ₩51,691 | ₩51,658 | ₩51,658 | -0.05% | 700 |
|---|
| 2025.11.28 | ₩51,715 | ₩51,715 | ₩51,715 | ₩51,715 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩51,538 | ₩51,654 | ₩51,538 | ₩51,631 | +0.18% | 700 |
|---|
| 2025.11.25 | ₩51,284 | ₩51,528 | ₩51,284 | ₩51,528 | +0.48% | 5.9천 |
|---|
| 2025.11.24 | ₩51,320 | ₩51,321 | ₩51,315 | ₩51,321 | +0.00% | 900 |
|---|
| 2025.11.21 | ₩50,804 | ₩51,100 | ₩50,804 | ₩51,023 | +0.43% | 1.6천 |
|---|
| 2025.11.20 | ₩50,857 | ₩50,857 | ₩50,825 | ₩50,825 | -0.06% | 400 |
|---|
| 2025.11.19 | ₩50,910 | ₩51,137 | ₩50,910 | ₩51,127 | +0.42% | 1.8천 |
|---|
| 2025.11.18 | ₩50,950 | ₩51,084 | ₩50,897 | ₩51,057 | +0.21% | 1.2천 |
|---|
| 2025.11.17 | ₩51,277 | ₩51,277 | ₩51,071 | ₩51,176 | -0.20% | 1.3천 |
|---|
| 2025.11.14 | ₩51,044 | ₩51,387 | ₩51,044 | ₩51,345 | +0.59% | 1.4천 |
|---|
| 2025.11.13 | ₩51,524 | ₩51,524 | ₩51,301 | ₩51,301 | -0.43% | 1.6천 |
|---|
| 2025.11.12 | ₩51,578 | ₩51,578 | ₩51,578 | ₩51,578 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩51,544 | ₩51,575 | ₩51,544 | ₩51,575 | +0.06% | 300 |
|---|
| 2025.11.10 | ₩51,495 | ₩51,558 | ₩51,444 | ₩51,558 | +0.12% | 1.2천 |
|---|
| 2025.11.07 | ₩51,153 | ₩51,257 | ₩51,153 | ₩51,257 | +0.20% | 1.3천 |
|---|
| 2025.11.06 | ₩51,404 | ₩51,404 | ₩51,299 | ₩51,299 | -0.21% | 200 |
|---|
| 2025.11.05 | ₩51,431 | ₩51,498 | ₩51,431 | ₩51,455 | +0.05% | 600 |
|---|
| 2025.11.04 | ₩51,411 | ₩51,411 | ₩51,365 | ₩51,365 | -0.09% | 300 |
|---|
| 2025.11.03 | ₩51,418 | ₩51,506 | ₩51,418 | ₩51,506 | +0.17% | 3.4천 |
|---|
| 2025.10.31 | ₩51,494 | ₩51,494 | ₩51,494 | ₩51,494 | 0.00% | 500 |
|---|
| 2025.10.30 | ₩51,511 | ₩51,631 | ₩51,462 | ₩51,462 | -0.10% | 300 |
|---|
| 2025.10.29 | ₩51,631 | ₩51,631 | ₩51,566 | ₩51,580 | -0.10% | 1.6천 |
|---|
| 2025.10.28 | ₩51,604 | ₩51,626 | ₩51,604 | ₩51,626 | +0.04% | 500 |
|---|
| 2025.10.27 | ₩51,671 | ₩51,684 | ₩51,564 | ₩51,684 | +0.03% | 1천 |
|---|
| 2025.10.24 | ₩51,538 | ₩51,538 | ₩51,498 | ₩51,511 | -0.05% | 3.1천 |
|---|
| 2025.10.23 | ₩51,364 | ₩51,431 | ₩51,364 | ₩51,397 | +0.06% | 500 |
|---|
| 2025.10.22 | ₩51,311 | ₩51,444 | ₩51,217 | ₩51,284 | -0.05% | 1.8천 |
|---|
| 2025.10.21 | ₩51,391 | ₩51,391 | ₩51,388 | ₩51,388 | -0.01% | 300 |
|---|
| 2025.10.20 | ₩51,297 | ₩51,385 | ₩51,297 | ₩51,365 | +0.13% | 1.5천 |
|---|
| 2025.10.17 | ₩50,964 | ₩51,124 | ₩50,964 | ₩51,124 | +0.31% | 1.4천 |
|---|
| 2025.10.16 | ₩50,928 | ₩50,949 | ₩50,928 | ₩50,949 | +0.04% | 600 |
|---|
| 2025.10.15 | ₩51,257 | ₩51,257 | ₩51,071 | ₩51,081 | -0.34% | 1.7천 |
|---|
| 2025.10.14 | ₩50,870 | ₩51,151 | ₩50,870 | ₩51,081 | +0.41% | 4.7천 |
|---|
| 2025.10.13 | ₩51,071 | ₩51,144 | ₩51,071 | ₩51,144 | +0.14% | 300 |
|---|
| 2025.10.10 | ₩51,244 | ₩51,244 | ₩50,840 | ₩50,840 | -0.79% | 500 |
|---|