시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - October 과거 주가
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - October · XOCT · 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 - October · XOCT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,199 | ₩54,260 | ₩54,199 | ₩54,260 | +0.11% | 1.6천 |
| 2026.10.08 | ₩54,172 | ₩54,233 | ₩54,166 | ₩54,233 | +0.11% | 1.8천 |
| 2026.10.07 | ₩54,239 | ₩54,239 | ₩54,239 | ₩54,239 | 0.00% | 100 |
| 2026.10.06 | ₩54,159 | ₩54,226 | ₩54,159 | ₩54,226 | +0.12% | 2.7천 |
| 2026.10.05 | ₩54,159 | ₩54,226 | ₩54,159 | ₩54,226 | +0.12% | 1.3천 |
| 2026.10.02 | ₩54,146 | ₩54,206 | ₩54,146 | ₩54,206 | +0.11% | 700 |
| 2026.10.01 | ₩54,199 | ₩54,213 | ₩54,105 | ₩54,152 | -0.09% | 10.9만 |
| 2026.09.30 | ₩54,119 | ₩54,172 | ₩54,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,172 |
| +0.10% |
| 5.7천 |
| 2026.09.29 | ₩54,201 | ₩54,201 | ₩54,092 | ₩54,119 | -0.15% | 2.6만 |
|---|
| 2026.09.28 | ₩54,085 | ₩54,119 | ₩54,085 | ₩54,119 | +0.06% | 3.5천 |
|---|
| 2026.09.25 | ₩54,139 | ₩54,139 | ₩54,078 | ₩54,119 | -0.04% | 1.3천 |
|---|
| 2026.09.24 | ₩54,038 | ₩54,112 | ₩54,038 | ₩54,078 | +0.07% | 1.9천 |
|---|
| 2026.09.23 | ₩54,065 | ₩54,085 | ₩53,998 | ₩53,998 | -0.12% | 41.3만 |
|---|
| 2026.09.22 | ₩54,119 | ₩54,119 | ₩54,038 | ₩54,092 | -0.05% | 30.6만 |
|---|
| 2026.09.21 | ₩54,038 | ₩54,171 | ₩54,032 | ₩54,078 | +0.07% | 3.7천 |
|---|
| 2026.09.18 | ₩53,998 | ₩54,045 | ₩53,985 | ₩54,038 | +0.07% | 1.7천 |
|---|
| 2026.09.17 | ₩54,025 | ₩54,025 | ₩53,958 | ₩53,998 | -0.05% | 1천 |
|---|
| 2026.09.16 | ₩53,904 | ₩54,052 | ₩53,864 | ₩53,891 | -0.02% | 6.5천 |
|---|
| 2026.09.15 | ₩53,931 | ₩53,931 | ₩53,879 | ₩53,918 | -0.02% | 2.7천 |
|---|
| 2026.09.14 | ₩53,880 | ₩53,985 | ₩53,880 | ₩53,938 | +0.11% | 2.4천 |
|---|
| 2026.09.11 | ₩53,951 | ₩53,958 | ₩53,951 | ₩53,958 | +0.01% | 200 |
|---|
| 2026.09.10 | ₩53,902 | ₩53,902 | ₩53,826 | ₩53,884 | -0.03% | 1.3천 |
|---|
| 2026.09.09 | ₩53,877 | ₩53,931 | ₩53,877 | ₩53,924 | +0.09% | 1천 |
|---|
| 2026.09.08 | ₩53,904 | ₩53,958 | ₩53,891 | ₩53,958 | +0.10% | 3.8천 |
|---|
| 2026.09.04 | ₩54,052 | ₩54,052 | ₩53,904 | ₩53,965 | -0.16% | 3.5천 |
|---|
| 2026.09.03 | ₩53,864 | ₩53,944 | ₩53,864 | ₩53,944 | +0.15% | 1.5천 |
|---|
| 2026.09.02 | ₩53,837 | ₩53,918 | ₩53,837 | ₩53,897 | +0.11% | 1.5천 |
|---|
| 2026.09.01 | ₩53,777 | ₩53,837 | ₩53,777 | ₩53,837 | +0.11% | 500 |
|---|
| 2026.08.31 | ₩53,851 | ₩53,884 | ₩53,824 | ₩53,884 | +0.06% | 1.1천 |
|---|
| 2026.08.28 | ₩53,824 | ₩53,884 | ₩53,824 | ₩53,877 | +0.10% | 600 |
|---|
| 2026.08.27 | ₩53,783 | ₩53,851 | ₩53,783 | ₩53,851 | +0.12% | 300 |
|---|
| 2026.08.26 | ₩53,743 | ₩53,864 | ₩53,743 | ₩53,817 | +0.14% | 1.8천 |
|---|
| 2026.08.25 | ₩53,790 | ₩53,797 | ₩53,743 | ₩53,797 | +0.01% | 1천 |
|---|
| 2026.08.24 | ₩53,763 | ₩53,763 | ₩53,763 | ₩53,763 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩53,777 | ₩53,777 | ₩53,730 | ₩53,730 | -0.09% | 300 |
|---|
| 2026.08.20 | ₩53,743 | ₩53,743 | ₩53,690 | ₩53,690 | -0.10% | 900 |
|---|
| 2026.08.19 | ₩53,690 | ₩53,743 | ₩53,676 | ₩53,730 | +0.07% | 1.5천 |
|---|
| 2026.08.18 | ₩53,636 | ₩53,777 | ₩53,636 | ₩53,723 | +0.16% | 2.4천 |
|---|
| 2026.08.17 | ₩53,703 | ₩53,763 | ₩53,703 | ₩53,703 | 0.00% | 4.2천 |
|---|
| 2026.08.14 | ₩53,783 | ₩53,836 | ₩53,703 | ₩53,763 | -0.04% | 1.9천 |
|---|
| 2026.08.13 | ₩53,676 | ₩53,737 | ₩53,676 | ₩53,737 | +0.11% | 1.1천 |
|---|
| 2026.08.12 | ₩53,636 | ₩53,757 | ₩53,636 | ₩53,757 | +0.23% | 2.8천 |
|---|
| 2026.08.11 | ₩53,609 | ₩53,670 | ₩53,609 | ₩53,670 | +0.11% | 1.4천 |
|---|
| 2026.08.10 | ₩53,636 | ₩53,757 | ₩53,609 | ₩53,623 | -0.02% | 2.2천 |
|---|
| 2026.08.07 | ₩53,542 | ₩53,704 | ₩53,542 | ₩53,656 | +0.21% | 4.3만 |
|---|
| 2026.08.06 | ₩53,609 | ₩53,609 | ₩53,602 | ₩53,602 | -0.01% | 1.4천 |
|---|
| 2026.08.05 | ₩53,582 | ₩53,596 | ₩53,582 | ₩53,596 | +0.03% | 2천 |
|---|
| 2026.08.04 | ₩53,542 | ₩53,569 | ₩53,542 | ₩53,569 | +0.05% | 1.3천 |
|---|
| 2026.08.03 | ₩53,448 | ₩53,529 | ₩53,442 | ₩53,495 | +0.09% | 1.9천 |
|---|
| 2026.07.31 | ₩53,247 | ₩53,368 | ₩53,247 | ₩53,368 | +0.23% | 900 |
|---|
| 2026.07.30 | ₩53,100 | ₩53,267 | ₩53,100 | ₩53,267 | +0.32% | 300 |
|---|
| 2026.07.29 | ₩53,026 | ₩53,026 | ₩53,026 | ₩53,026 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩53,167 | ₩53,214 | ₩53,165 | ₩53,214 | +0.09% | 400 |
|---|
| 2026.07.27 | ₩53,153 | ₩53,153 | ₩53,153 | ₩53,153 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩53,180 | ₩53,234 | ₩53,120 | ₩53,120 | -0.11% | 900 |
|---|
| 2026.07.23 | ₩53,069 | ₩53,069 | ₩53,069 | ₩53,069 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩53,194 | ₩53,240 | ₩53,180 | ₩53,240 | +0.09% | 700 |
|---|
| 2026.07.21 | ₩53,194 | ₩53,261 | ₩53,194 | ₩53,220 | +0.05% | 2천 |
|---|
| 2026.07.20 | ₩53,140 | ₩53,140 | ₩53,140 | ₩53,140 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩53,113 | ₩53,194 | ₩53,113 | ₩53,126 | +0.03% | 1.3천 |
|---|
| 2026.07.16 | ₩53,354 | ₩53,354 | ₩53,214 | ₩53,214 | -0.26% | 1.2천 |
|---|
| 2026.07.15 | ₩53,240 | ₩53,287 | ₩53,240 | ₩53,240 | 0.00% | 900 |
|---|
| 2026.07.14 | ₩53,220 | ₩53,227 | ₩53,153 | ₩53,220 | 0.00% | 3.4천 |
|---|
| 2026.07.13 | ₩53,100 | ₩53,234 | ₩53,100 | ₩53,160 | +0.11% | 3.5천 |
|---|
| 2026.07.10 | ₩53,147 | ₩53,274 | ₩53,147 | ₩53,214 | +0.13% | 300 |
|---|
| 2026.07.09 | ₩53,220 | ₩53,220 | ₩53,147 | ₩53,147 | -0.14% | 1.2천 |
|---|
| 2026.07.08 | ₩53,100 | ₩53,100 | ₩52,966 | ₩53,063 | -0.07% | 1.1천 |
|---|
| 2026.07.07 | ₩53,140 | ₩53,180 | ₩53,046 | ₩53,093 | -0.09% | 2.8천 |
|---|
| 2026.07.06 | ₩53,126 | ₩53,153 | ₩53,093 | ₩53,126 | 0.00% | 3.7천 |
|---|
| 2026.07.02 | ₩53,059 | ₩53,070 | ₩52,952 | ₩52,980 | -0.15% | 2.1천 |
|---|
| 2026.07.01 | ₩52,925 | ₩53,059 | ₩52,925 | ₩53,012 | +0.16% | 2.1만 |
|---|
| 2026.06.30 | ₩52,952 | ₩53,006 | ₩52,878 | ₩52,968 | +0.03% | 20.4만 |
|---|
| 2026.06.29 | ₩52,805 | ₩52,952 | ₩52,805 | ₩52,901 | +0.18% | 1만 |
|---|
| 2026.06.26 | ₩52,778 | ₩52,858 | ₩52,644 | ₩52,644 | -0.25% | 3.2만 |
|---|
| 2026.06.25 | ₩52,738 | ₩52,791 | ₩52,684 | ₩52,751 | +0.03% | 5.7천 |
|---|
| 2026.06.24 | ₩52,738 | ₩52,791 | ₩52,630 | ₩52,724 | -0.03% | 131.6만 |
|---|
| 2026.06.23 | ₩52,711 | ₩53,354 | ₩52,711 | ₩52,717 | +0.01% | 25.6만 |
|---|
| 2026.06.22 | ₩52,872 | ₩52,872 | ₩52,865 | ₩52,865 | -0.01% | 400 |
|---|
| 2026.06.18 | ₩52,878 | ₩52,880 | ₩52,878 | ₩52,880 | +0.00% | 500 |
|---|
| 2026.06.17 | ₩52,885 | ₩52,939 | ₩52,699 | ₩52,751 | -0.25% | 3.7천 |
|---|
| 2026.06.16 | ₩52,925 | ₩52,925 | ₩52,872 | ₩52,915 | -0.02% | 700 |
|---|
| 2026.06.15 | ₩52,885 | ₩52,925 | ₩52,885 | ₩52,925 | +0.08% | 500 |
|---|
| 2026.06.12 | ₩52,604 | ₩52,704 | ₩52,604 | ₩52,704 | +0.19% | 900 |
|---|
| 2026.06.11 | ₩52,362 | ₩52,624 | ₩52,362 | ₩52,624 | +0.50% | 900 |
|---|
| 2026.06.10 | ₩52,402 | ₩52,402 | ₩52,335 | ₩52,401 | -0.00% | 2천 |
|---|
| 2026.06.09 | ₩52,389 | ₩52,554 | ₩52,389 | ₩52,554 | +0.31% | 400 |
|---|
| 2026.06.08 | ₩52,644 | ₩52,644 | ₩52,630 | ₩52,630 | -0.03% | 400 |
|---|
| 2026.06.05 | ₩52,590 | ₩52,590 | ₩52,590 | ₩52,590 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩52,785 | ₩52,858 | ₩52,778 | ₩52,858 | +0.14% | 700 |
|---|
| 2026.06.03 | ₩52,858 | ₩52,858 | ₩52,751 | ₩52,805 | -0.10% | 1.7천 |
|---|
| 2026.06.02 | ₩52,778 | ₩52,838 | ₩52,764 | ₩52,838 | +0.11% | 600 |
|---|
| 2026.06.01 | ₩52,671 | ₩52,818 | ₩52,671 | ₩52,818 | +0.28% | 1.6천 |
|---|
| 2026.05.29 | ₩52,811 | ₩52,811 | ₩52,811 | ₩52,811 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩52,818 | ₩52,818 | ₩52,697 | ₩52,758 | -0.11% | 5천 |
|---|
| 2026.05.27 | ₩52,684 | ₩52,684 | ₩52,684 | ₩52,684 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩52,644 | ₩52,691 | ₩52,644 | ₩52,691 | +0.09% | 400 |
|---|
| 2026.05.22 | ₩52,630 | ₩52,630 | ₩52,577 | ₩52,577 | -0.10% | 1.3천 |
|---|
| 2026.05.21 | ₩52,483 | ₩52,543 | ₩52,443 | ₩52,543 | +0.11% | 2.1천 |
|---|
| 2026.05.20 | ₩52,536 | ₩52,536 | ₩52,510 | ₩52,510 | -0.05% | 2천 |
|---|
| 2026.05.19 | ₩52,377 | ₩52,377 | ₩52,377 | ₩52,377 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩52,456 | ₩52,456 | ₩52,409 | ₩52,409 | -0.09% | 800 |
|---|
| 2026.05.15 | ₩52,469 | ₩52,469 | ₩52,422 | ₩52,422 | -0.09% | 800 |
|---|
| 2026.05.14 | ₩52,496 | ₩52,496 | ₩52,476 | ₩52,491 | -0.01% | 600 |
|---|
| 2026.05.13 | ₩52,295 | ₩52,443 | ₩52,295 | ₩52,416 | +0.23% | 3.5천 |
|---|
| 2026.05.12 | ₩52,309 | ₩52,389 | ₩52,295 | ₩52,389 | +0.15% | 1.9만 |
|---|
| 2026.05.11 | ₩52,382 | ₩52,382 | ₩52,382 | ₩52,382 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩52,322 | ₩52,376 | ₩52,322 | ₩52,376 | +0.10% | 100 |
|---|
| 2026.05.07 | ₩52,282 | ₩52,282 | ₩52,241 | ₩52,241 | -0.08% | 2.5천 |
|---|
| 2026.05.06 | ₩52,315 | ₩52,322 | ₩52,315 | ₩52,322 | +0.01% | 600 |
|---|
| 2026.05.05 | ₩52,161 | ₩52,161 | ₩52,161 | ₩52,161 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩52,054 | ₩52,054 | ₩52,028 | ₩52,028 | -0.05% | 1.5천 |
|---|
| 2026.05.01 | ₩52,094 | ₩52,121 | ₩52,094 | ₩52,114 | +0.04% | 300 |
|---|
| 2026.04.30 | ₩52,067 | ₩52,067 | ₩52,067 | ₩52,067 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩51,826 | ₩51,879 | ₩51,799 | ₩51,879 | +0.10% | 400 |
|---|
| 2026.04.28 | ₩51,812 | ₩51,893 | ₩51,799 | ₩51,893 | +0.16% | 1.7천 |
|---|
| 2026.04.27 | ₩51,866 | ₩51,926 | ₩51,866 | ₩51,926 | +0.12% | 100 |
|---|
| 2026.04.24 | ₩51,853 | ₩51,879 | ₩51,853 | ₩51,879 | +0.05% | 300 |
|---|
| 2026.04.23 | ₩51,665 | ₩51,772 | ₩51,665 | ₩51,749 | +0.16% | 1.4천 |
|---|
| 2026.04.22 | ₩51,826 | ₩51,826 | ₩51,826 | ₩51,826 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩51,732 | ₩51,732 | ₩51,665 | ₩51,665 | -0.13% | 200 |
|---|
| 2026.04.20 | ₩51,732 | ₩51,772 | ₩51,732 | ₩51,772 | +0.08% | 1.3천 |
|---|
| 2026.04.17 | ₩51,906 | ₩51,906 | ₩51,799 | ₩51,839 | -0.13% | 4.4천 |
|---|
| 2026.04.16 | ₩51,618 | ₩51,678 | ₩51,618 | ₩51,678 | +0.12% | 1.2천 |
|---|
| 2026.04.15 | ₩51,477 | ₩51,591 | ₩51,477 | ₩51,591 | +0.22% | 200 |
|---|
| 2026.04.14 | ₩51,491 | ₩51,491 | ₩51,450 | ₩51,484 | -0.01% | 300 |
|---|
| 2026.04.13 | ₩51,048 | ₩51,296 | ₩51,048 | ₩51,296 | +0.49% | 900 |
|---|
| 2026.04.10 | ₩51,142 | ₩51,169 | ₩51,090 | ₩51,090 | -0.10% | 4.4천 |
|---|
| 2026.04.09 | ₩50,887 | ₩51,102 | ₩50,887 | ₩51,061 | +0.34% | 4만 |
|---|
| 2026.04.08 | ₩50,901 | ₩50,934 | ₩50,887 | ₩50,934 | +0.07% | 800 |
|---|
| 2026.04.07 | ₩50,096 | ₩50,340 | ₩50,096 | ₩50,340 | +0.49% | 900 |
|---|
| 2026.04.06 | ₩50,297 | ₩50,343 | ₩50,297 | ₩50,343 | +0.09% | 900 |
|---|
| 2026.04.02 | ₩49,667 | ₩50,226 | ₩49,667 | ₩50,226 | +1.13% | 2.2천 |
|---|
| 2026.04.01 | ₩50,130 | ₩50,357 | ₩50,130 | ₩50,178 | +0.10% | 2.4천 |
|---|
| 2026.03.31 | ₩49,345 | ₩50,009 | ₩49,345 | ₩49,973 | +1.27% | 2.1천 |
|---|
| 2026.03.30 | ₩49,359 | ₩49,359 | ₩49,214 | ₩49,214 | -0.29% | 300 |
|---|
| 2026.03.27 | ₩49,385 | ₩49,385 | ₩49,271 | ₩49,287 | -0.20% | 800 |
|---|
| 2026.03.26 | ₩49,989 | ₩49,989 | ₩49,715 | ₩49,715 | -0.55% | 1.3천 |
|---|
| 2026.03.25 | ₩50,203 | ₩50,244 | ₩50,152 | ₩50,152 | -0.10% | 500 |
|---|
| 2026.03.24 | ₩49,942 | ₩50,042 | ₩49,908 | ₩49,993 | +0.10% | 3.6천 |
|---|
| 2026.03.23 | ₩50,324 | ₩50,324 | ₩50,016 | ₩50,095 | -0.46% | 2.4천 |
|---|
| 2026.03.20 | ₩49,895 | ₩49,928 | ₩49,768 | ₩49,768 | -0.26% | 2.1만 |
|---|
| 2026.03.19 | ₩50,116 | ₩50,147 | ₩50,096 | ₩50,147 | +0.06% | 500 |
|---|
| 2026.03.18 | ₩50,331 | ₩50,331 | ₩50,181 | ₩50,181 | -0.30% | 200 |
|---|
| 2026.03.17 | ₩50,431 | ₩50,514 | ₩50,431 | ₩50,514 | +0.16% | 300 |
|---|
| 2026.03.16 | ₩50,284 | ₩50,403 | ₩50,284 | ₩50,403 | +0.24% | 5.8천 |
|---|
| 2026.03.13 | ₩50,123 | ₩50,123 | ₩50,076 | ₩50,111 | -0.02% | 1.2천 |
|---|
| 2026.03.12 | ₩50,257 | ₩50,257 | ₩50,252 | ₩50,252 | -0.01% | 300 |
|---|
| 2026.03.11 | ₩50,581 | ₩50,581 | ₩50,581 | ₩50,581 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩50,569 | ₩50,569 | ₩50,569 | ₩50,569 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩50,150 | ₩50,638 | ₩50,150 | ₩50,638 | +0.97% | 400 |
|---|
| 2026.03.06 | ₩50,447 | ₩50,447 | ₩50,410 | ₩50,410 | -0.07% | 400 |
|---|
| 2026.03.05 | ₩50,756 | ₩50,756 | ₩50,756 | ₩50,756 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩50,902 | ₩50,903 | ₩50,902 | ₩50,903 | +0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩50,713 | ₩50,713 | ₩50,709 | ₩50,709 | -0.01% | 200 |
|---|
| 2026.03.02 | ₩50,820 | ₩50,907 | ₩50,820 | ₩50,907 | +0.17% | 1.5천 |
|---|
| 2026.02.27 | ₩50,834 | ₩50,893 | ₩50,793 | ₩50,893 | +0.12% | 4.9천 |
|---|
| 2026.02.26 | ₩50,927 | ₩50,981 | ₩50,927 | ₩50,981 | +0.11% | 500 |
|---|
| 2026.02.25 | ₩50,941 | ₩51,067 | ₩50,941 | ₩51,067 | +0.25% | 300 |
|---|
| 2026.02.24 | ₩50,807 | ₩50,895 | ₩50,807 | ₩50,895 | +0.17% | 300 |
|---|
| 2026.02.23 | ₩50,686 | ₩50,699 | ₩50,632 | ₩50,632 | -0.11% | 1.3만 |
|---|
| 2026.02.20 | ₩50,921 | ₩50,938 | ₩50,874 | ₩50,938 | +0.03% | 1.5천 |
|---|
| 2026.02.19 | ₩50,800 | ₩50,800 | ₩50,699 | ₩50,779 | -0.04% | 1.9천 |
|---|
| 2026.02.18 | ₩50,834 | ₩50,871 | ₩50,728 | ₩50,871 | +0.07% | 1.3천 |
|---|
| 2026.02.17 | ₩50,565 | ₩50,734 | ₩50,485 | ₩50,734 | +0.33% | 900 |
|---|
| 2026.02.13 | ₩50,686 | ₩50,686 | ₩50,608 | ₩50,678 | -0.02% | 200 |
|---|
| 2026.02.12 | ₩50,994 | ₩50,994 | ₩50,695 | ₩50,695 | -0.59% | 2.7천 |
|---|
| 2026.02.11 | ₩50,981 | ₩51,047 | ₩50,927 | ₩50,984 | +0.01% | 3.7천 |
|---|
| 2026.02.10 | ₩51,021 | ₩51,048 | ₩50,954 | ₩50,976 | -0.09% | 600 |
|---|
| 2026.02.09 | ₩51,008 | ₩51,035 | ₩50,981 | ₩51,035 | +0.05% | 400 |
|---|
| 2026.02.06 | ₩50,847 | ₩50,956 | ₩50,847 | ₩50,956 | +0.21% | 900 |
|---|
| 2026.02.05 | ₩50,458 | ₩50,556 | ₩50,431 | ₩50,543 | +0.17% | 500 |
|---|
| 2026.02.04 | ₩50,820 | ₩50,820 | ₩50,659 | ₩50,762 | -0.11% | 700 |
|---|
| 2026.02.03 | ₩50,901 | ₩50,901 | ₩50,780 | ₩50,862 | -0.08% | 2.3천 |
|---|
| 2026.02.02 | ₩50,766 | ₩51,021 | ₩50,766 | ₩50,968 | +0.40% | 5.4천 |
|---|
| 2026.01.30 | ₩50,901 | ₩50,913 | ₩50,807 | ₩50,913 | +0.02% | 400 |
|---|
| 2026.01.29 | ₩50,887 | ₩50,956 | ₩50,673 | ₩50,956 | +0.13% | 3.9천 |
|---|
| 2026.01.28 | ₩50,968 | ₩51,002 | ₩50,927 | ₩51,002 | +0.07% | 3.1천 |
|---|
| 2026.01.27 | ₩51,008 | ₩51,048 | ₩50,981 | ₩50,988 | -0.04% | 2.8천 |
|---|
| 2026.01.26 | ₩50,901 | ₩50,968 | ₩50,887 | ₩50,968 | +0.13% | 1.3천 |
|---|
| 2026.01.23 | ₩50,860 | ₩50,862 | ₩50,807 | ₩50,862 | +0.00% | 8.7천 |
|---|
| 2026.01.22 | ₩50,760 | ₩50,840 | ₩50,760 | ₩50,840 | +0.16% | 3.3천 |
|---|
| 2026.01.21 | ₩50,619 | ₩50,766 | ₩50,505 | ₩50,729 | +0.22% | 3.2천 |
|---|
| 2026.01.20 | ₩50,632 | ₩50,632 | ₩50,459 | ₩50,459 | -0.34% | 500 |
|---|
| 2026.01.16 | ₩50,887 | ₩50,968 | ₩50,874 | ₩50,909 | +0.04% | 600 |
|---|
| 2026.01.15 | ₩50,887 | ₩50,914 | ₩50,860 | ₩50,875 | -0.02% | 2.9천 |
|---|
| 2026.01.14 | ₩50,753 | ₩50,867 | ₩50,636 | ₩50,820 | +0.13% | 4.3천 |
|---|
| 2026.01.13 | ₩50,834 | ₩50,891 | ₩50,834 | ₩50,891 | +0.11% | 200 |
|---|
| 2026.01.12 | ₩50,921 | ₩50,954 | ₩50,901 | ₩50,954 | +0.07% | 7.8천 |
|---|
| 2026.01.09 | ₩50,820 | ₩50,984 | ₩50,820 | ₩50,941 | +0.24% | 9.4천 |
|---|
| 2026.01.08 | ₩50,766 | ₩50,807 | ₩50,766 | ₩50,807 | +0.08% | 800 |
|---|
| 2026.01.07 | ₩50,840 | ₩50,840 | ₩50,726 | ₩50,775 | -0.13% | 40만 |
|---|
| 2026.01.06 | ₩50,793 | ₩50,874 | ₩50,793 | ₩50,840 | +0.09% | 2.6만 |
|---|
| 2026.01.05 | ₩50,713 | ₩50,780 | ₩50,713 | ₩50,773 | +0.12% | 2.2천 |
|---|
| 2026.01.02 | ₩50,673 | ₩50,681 | ₩50,619 | ₩50,628 | -0.09% | 3.2천 |
|---|
| 2025.12.31 | ₩50,699 | ₩50,699 | ₩50,592 | ₩50,611 | -0.17% | 7.2천 |
|---|
| 2025.12.30 | ₩50,686 | ₩50,733 | ₩50,686 | ₩50,732 | +0.09% | 900 |
|---|
| 2025.12.29 | ₩50,673 | ₩50,793 | ₩50,646 | ₩50,646 | -0.05% | 1.2천 |
|---|
| 2025.12.26 | ₩50,699 | ₩50,753 | ₩50,699 | ₩50,753 | +0.11% | 800 |
|---|
| 2025.12.24 | ₩50,748 | ₩50,748 | ₩50,733 | ₩50,733 | -0.03% | 300 |
|---|
| 2025.12.23 | ₩50,579 | ₩50,693 | ₩50,579 | ₩50,693 | +0.23% | 6.7천 |
|---|
| 2025.12.22 | ₩50,539 | ₩50,606 | ₩50,539 | ₩50,606 | +0.13% | 1.6만 |
|---|
| 2025.12.19 | ₩50,339 | ₩50,498 | ₩50,339 | ₩50,446 | +0.21% | 2.3천 |
|---|
| 2025.12.18 | ₩50,244 | ₩50,270 | ₩50,190 | ₩50,241 | -0.01% | 2.1천 |
|---|
| 2025.12.17 | ₩50,311 | ₩50,311 | ₩50,042 | ₩50,052 | -0.51% | 4.8천 |
|---|
| 2025.12.16 | ₩50,351 | ₩50,351 | ₩50,176 | ₩50,282 | -0.14% | 2.3천 |
|---|
| 2025.12.15 | ₩50,351 | ₩50,351 | ₩50,244 | ₩50,297 | -0.11% | 1.6천 |
|---|
| 2025.12.12 | ₩50,337 | ₩50,391 | ₩50,256 | ₩50,311 | -0.05% | 1.4천 |
|---|
| 2025.12.11 | ₩50,270 | ₩50,458 | ₩50,270 | ₩50,449 | +0.35% | 2.5천 |
|---|
| 2025.12.10 | ₩50,231 | ₩50,471 | ₩50,231 | ₩50,400 | +0.34% | 4.1천 |
|---|
| 2025.12.09 | ₩50,289 | ₩50,337 | ₩50,203 | ₩50,250 | -0.08% | 3.9천 |
|---|
| 2025.12.08 | ₩50,337 | ₩50,360 | ₩50,203 | ₩50,269 | -0.14% | 2.9천 |
|---|
| 2025.12.05 | ₩50,364 | ₩50,445 | ₩50,304 | ₩50,335 | -0.06% | 3.3천 |
|---|
| 2025.12.04 | ₩50,217 | ₩50,311 | ₩50,203 | ₩50,284 | +0.13% | 2.8천 |
|---|
| 2025.12.03 | ₩50,176 | ₩50,311 | ₩50,176 | ₩50,250 | +0.15% | 3.8천 |
|---|
| 2025.12.02 | ₩50,190 | ₩50,270 | ₩50,096 | ₩50,197 | +0.01% | 2.3천 |
|---|
| 2025.12.01 | ₩50,190 | ₩50,257 | ₩50,096 | ₩50,116 | -0.15% | 1.1만 |
|---|
| 2025.11.28 | ₩50,150 | ₩50,209 | ₩50,150 | ₩50,209 | +0.12% | 1.4천 |
|---|
| 2025.11.26 | ₩50,042 | ₩50,150 | ₩50,042 | ₩50,100 | +0.12% | 2.9천 |
|---|
| 2025.11.25 | ₩49,721 | ₩49,977 | ₩49,680 | ₩49,977 | +0.52% | 1.6천 |
|---|
| 2025.11.24 | ₩49,613 | ₩49,801 | ₩49,613 | ₩49,801 | +0.38% | 3.3천 |
|---|
| 2025.11.21 | ₩49,291 | ₩49,493 | ₩49,157 | ₩49,361 | +0.14% | 3.1만 |
|---|
| 2025.11.20 | ₩49,881 | ₩49,881 | ₩49,131 | ₩49,133 | -1.50% | 6.5천 |
|---|
| 2025.11.19 | ₩49,464 | ₩49,533 | ₩49,399 | ₩49,470 | +0.01% | 1.9천 |
|---|
| 2025.11.18 | ₩49,412 | ₩49,546 | ₩49,279 | ₩49,411 | -0.00% | 1.9천 |
|---|
| 2025.11.17 | ₩49,761 | ₩49,774 | ₩49,473 | ₩49,544 | -0.44% | 1만 |
|---|
| 2025.11.14 | ₩49,600 | ₩49,855 | ₩49,600 | ₩49,739 | +0.28% | 7.2천 |
|---|
| 2025.11.13 | ₩50,029 | ₩50,029 | ₩49,683 | ₩49,719 | -0.62% | 1.3만 |
|---|
| 2025.11.12 | ₩50,109 | ₩50,109 | ₩50,002 | ₩50,058 | -0.10% | 6.5천 |
|---|
| 2025.11.11 | ₩50,029 | ₩50,095 | ₩50,002 | ₩50,060 | +0.06% | 1.2천 |
|---|
| 2025.11.10 | ₩49,915 | ₩50,056 | ₩49,915 | ₩50,030 | +0.23% | 6.2천 |
|---|
| 2025.11.07 | ₩49,627 | ₩49,788 | ₩49,405 | ₩49,788 | +0.32% | 1.7만 |
|---|
| 2025.11.06 | ₩50,029 | ₩50,029 | ₩49,694 | ₩49,721 | -0.62% | 1.5만 |
|---|
| 2025.11.05 | ₩50,001 | ₩50,042 | ₩49,895 | ₩49,946 | -0.11% | 1.3만 |
|---|
| 2025.11.04 | ₩49,975 | ₩49,975 | ₩49,788 | ₩49,853 | -0.24% | 8.1만 |
|---|
| 2025.11.03 | ₩50,056 | ₩50,095 | ₩49,975 | ₩50,002 | -0.11% | 8천 |
|---|
| 2025.10.31 | ₩49,923 | ₩50,044 | ₩49,923 | ₩49,999 | +0.15% | 3천 |
|---|
| 2025.10.30 | ₩50,029 | ₩50,029 | ₩49,957 | ₩49,957 | -0.14% | 300 |
|---|
| 2025.10.29 | ₩50,230 | ₩50,244 | ₩50,116 | ₩50,190 | -0.08% | 1.3만 |
|---|
| 2025.10.28 | ₩50,190 | ₩50,257 | ₩50,190 | ₩50,203 | +0.03% | 5.6천 |
|---|
| 2025.10.27 | ₩50,190 | ₩50,203 | ₩50,150 | ₩50,197 | +0.01% | 7.4천 |
|---|
| 2025.10.24 | ₩50,056 | ₩50,095 | ₩49,962 | ₩50,022 | -0.07% | 1.9만 |
|---|
| 2025.10.23 | ₩49,828 | ₩49,935 | ₩49,788 | ₩49,857 | +0.06% | 4.5천 |
|---|
| 2025.10.22 | ₩49,814 | ₩49,868 | ₩49,680 | ₩49,734 | -0.16% | 7.4천 |
|---|
| 2025.10.21 | ₩49,845 | ₩49,920 | ₩49,789 | ₩49,864 | +0.04% | 14.4만 |
|---|
| 2025.10.20 | ₩49,640 | ₩49,908 | ₩49,640 | ₩49,848 | +0.42% | 13.2만 |
|---|
| 2025.10.17 | ₩49,593 | ₩49,593 | ₩49,560 | ₩49,573 | -0.04% | 11.2만 |
|---|
| 2025.10.16 | ₩49,566 | ₩49,600 | ₩49,533 | ₩49,560 | -0.01% | 1.1만 |
|---|
| 2025.10.15 | ₩49,553 | ₩49,600 | ₩49,506 | ₩49,546 | -0.01% | 5천 |
|---|
| 2025.10.14 | ₩49,526 | ₩49,526 | ₩49,479 | ₩49,513 | -0.03% | 1.2천 |
|---|
| 2025.10.13 | ₩49,533 | ₩49,573 | ₩49,519 | ₩49,519 | -0.03% | 1.1만 |
|---|
| 2025.10.10 | ₩49,479 | ₩49,493 | ₩49,462 | ₩49,462 | -0.04% | 1.9천 |
|---|