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 | ₩54,097 | ₩54,158 | ₩54,097 | ₩54,158 | +0.11% | 1.6천 |
| 2026.10.08 | ₩54,071 | ₩54,131 | ₩54,064 | ₩54,131 | +0.11% | 1.8천 |
| 2026.10.07 | ₩54,137 | ₩54,137 | ₩54,137 | ₩54,137 | 0.00% | 100 |
| 2026.10.06 | ₩54,057 | ₩54,124 | ₩54,057 | ₩54,124 | +0.12% | 2.7천 |
| 2026.10.05 | ₩54,057 | ₩54,124 | ₩54,057 | ₩54,124 | +0.12% | 1.3천 |
| 2026.10.02 | ₩54,044 | ₩54,104 | ₩54,044 | ₩54,104 | +0.11% | 700 |
| 2026.10.01 | ₩54,097 | ₩54,111 | ₩54,004 | ₩54,050 | -0.09% | 10.9만 |
| 2026.09.30 | ₩54,017 | ₩54,071 | ₩54,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,071 |
| +0.10% |
| 5.7천 |
| 2026.09.29 | ₩54,099 | ₩54,099 | ₩53,990 | ₩54,017 | -0.15% | 2.6만 |
|---|
| 2026.09.28 | ₩53,984 | ₩54,017 | ₩53,984 | ₩54,017 | +0.06% | 3.5천 |
|---|
| 2026.09.25 | ₩54,037 | ₩54,037 | ₩53,977 | ₩54,017 | -0.04% | 1.3천 |
|---|
| 2026.09.24 | ₩53,937 | ₩54,010 | ₩53,937 | ₩53,977 | +0.07% | 1.9천 |
|---|
| 2026.09.23 | ₩53,963 | ₩53,984 | ₩53,897 | ₩53,897 | -0.12% | 41.3만 |
|---|
| 2026.09.22 | ₩54,017 | ₩54,017 | ₩53,937 | ₩53,990 | -0.05% | 30.6만 |
|---|
| 2026.09.21 | ₩53,937 | ₩54,069 | ₩53,930 | ₩53,977 | +0.07% | 3.7천 |
|---|
| 2026.09.18 | ₩53,897 | ₩53,943 | ₩53,883 | ₩53,937 | +0.07% | 1.7천 |
|---|
| 2026.09.17 | ₩53,923 | ₩53,923 | ₩53,856 | ₩53,897 | -0.05% | 1천 |
|---|
| 2026.09.16 | ₩53,803 | ₩53,950 | ₩53,763 | ₩53,789 | -0.02% | 6.5천 |
|---|
| 2026.09.15 | ₩53,830 | ₩53,830 | ₩53,777 | ₩53,816 | -0.02% | 2.7천 |
|---|
| 2026.09.14 | ₩53,779 | ₩53,883 | ₩53,779 | ₩53,836 | +0.11% | 2.4천 |
|---|
| 2026.09.11 | ₩53,850 | ₩53,856 | ₩53,850 | ₩53,856 | +0.01% | 200 |
|---|
| 2026.09.10 | ₩53,800 | ₩53,800 | ₩53,725 | ₩53,783 | -0.03% | 1.3천 |
|---|
| 2026.09.09 | ₩53,776 | ₩53,830 | ₩53,776 | ₩53,823 | +0.09% | 1천 |
|---|
| 2026.09.08 | ₩53,803 | ₩53,856 | ₩53,789 | ₩53,856 | +0.10% | 3.8천 |
|---|
| 2026.09.04 | ₩53,950 | ₩53,950 | ₩53,803 | ₩53,863 | -0.16% | 3.5천 |
|---|
| 2026.09.03 | ₩53,763 | ₩53,843 | ₩53,763 | ₩53,843 | +0.15% | 1.5천 |
|---|
| 2026.09.02 | ₩53,736 | ₩53,816 | ₩53,736 | ₩53,796 | +0.11% | 1.5천 |
|---|
| 2026.09.01 | ₩53,676 | ₩53,736 | ₩53,676 | ₩53,736 | +0.11% | 500 |
|---|
| 2026.08.31 | ₩53,749 | ₩53,783 | ₩53,723 | ₩53,783 | +0.06% | 1.1천 |
|---|
| 2026.08.28 | ₩53,723 | ₩53,783 | ₩53,723 | ₩53,776 | +0.10% | 600 |
|---|
| 2026.08.27 | ₩53,682 | ₩53,749 | ₩53,682 | ₩53,749 | +0.12% | 300 |
|---|
| 2026.08.26 | ₩53,642 | ₩53,763 | ₩53,642 | ₩53,716 | +0.14% | 1.8천 |
|---|
| 2026.08.25 | ₩53,689 | ₩53,696 | ₩53,642 | ₩53,696 | +0.01% | 1천 |
|---|
| 2026.08.24 | ₩53,662 | ₩53,662 | ₩53,662 | ₩53,662 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩53,676 | ₩53,676 | ₩53,629 | ₩53,629 | -0.09% | 300 |
|---|
| 2026.08.20 | ₩53,642 | ₩53,642 | ₩53,589 | ₩53,589 | -0.10% | 900 |
|---|
| 2026.08.19 | ₩53,589 | ₩53,642 | ₩53,575 | ₩53,629 | +0.07% | 1.5천 |
|---|
| 2026.08.18 | ₩53,535 | ₩53,676 | ₩53,535 | ₩53,622 | +0.16% | 2.4천 |
|---|
| 2026.08.17 | ₩53,602 | ₩53,662 | ₩53,602 | ₩53,602 | 0.00% | 4.2천 |
|---|
| 2026.08.14 | ₩53,682 | ₩53,735 | ₩53,602 | ₩53,662 | -0.04% | 1.9천 |
|---|
| 2026.08.13 | ₩53,575 | ₩53,636 | ₩53,575 | ₩53,636 | +0.11% | 1.1천 |
|---|
| 2026.08.12 | ₩53,535 | ₩53,656 | ₩53,535 | ₩53,656 | +0.23% | 2.8천 |
|---|
| 2026.08.11 | ₩53,508 | ₩53,569 | ₩53,508 | ₩53,569 | +0.11% | 1.4천 |
|---|
| 2026.08.10 | ₩53,535 | ₩53,656 | ₩53,508 | ₩53,522 | -0.02% | 2.2천 |
|---|
| 2026.08.07 | ₩53,442 | ₩53,603 | ₩53,442 | ₩53,555 | +0.21% | 4.3만 |
|---|
| 2026.08.06 | ₩53,508 | ₩53,508 | ₩53,502 | ₩53,502 | -0.01% | 1.4천 |
|---|
| 2026.08.05 | ₩53,482 | ₩53,495 | ₩53,482 | ₩53,495 | +0.03% | 2천 |
|---|
| 2026.08.04 | ₩53,442 | ₩53,468 | ₩53,442 | ₩53,468 | +0.05% | 1.3천 |
|---|
| 2026.08.03 | ₩53,348 | ₩53,428 | ₩53,341 | ₩53,395 | +0.09% | 1.9천 |
|---|
| 2026.07.31 | ₩53,147 | ₩53,268 | ₩53,147 | ₩53,268 | +0.23% | 900 |
|---|
| 2026.07.30 | ₩53,000 | ₩53,167 | ₩53,000 | ₩53,167 | +0.32% | 300 |
|---|
| 2026.07.29 | ₩52,926 | ₩52,926 | ₩52,926 | ₩52,926 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩53,067 | ₩53,114 | ₩53,065 | ₩53,114 | +0.09% | 400 |
|---|
| 2026.07.27 | ₩53,053 | ₩53,053 | ₩53,053 | ₩53,053 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩53,080 | ₩53,134 | ₩53,020 | ₩53,020 | -0.11% | 900 |
|---|
| 2026.07.23 | ₩52,969 | ₩52,969 | ₩52,969 | ₩52,969 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩53,094 | ₩53,140 | ₩53,080 | ₩53,140 | +0.09% | 700 |
|---|
| 2026.07.21 | ₩53,094 | ₩53,160 | ₩53,094 | ₩53,120 | +0.05% | 2천 |
|---|
| 2026.07.20 | ₩53,040 | ₩53,040 | ₩53,040 | ₩53,040 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩53,013 | ₩53,094 | ₩53,013 | ₩53,027 | +0.03% | 1.3천 |
|---|
| 2026.07.16 | ₩53,254 | ₩53,254 | ₩53,114 | ₩53,114 | -0.26% | 1.2천 |
|---|
| 2026.07.15 | ₩53,140 | ₩53,187 | ₩53,140 | ₩53,140 | 0.00% | 900 |
|---|
| 2026.07.14 | ₩53,120 | ₩53,127 | ₩53,053 | ₩53,120 | 0.00% | 3.4천 |
|---|
| 2026.07.13 | ₩53,000 | ₩53,134 | ₩53,000 | ₩53,060 | +0.11% | 3.5천 |
|---|
| 2026.07.10 | ₩53,047 | ₩53,174 | ₩53,047 | ₩53,114 | +0.13% | 300 |
|---|
| 2026.07.09 | ₩53,120 | ₩53,120 | ₩53,047 | ₩53,047 | -0.14% | 1.2천 |
|---|
| 2026.07.08 | ₩53,000 | ₩53,000 | ₩52,866 | ₩52,964 | -0.07% | 1.1천 |
|---|
| 2026.07.07 | ₩53,040 | ₩53,080 | ₩52,946 | ₩52,993 | -0.09% | 2.8천 |
|---|
| 2026.07.06 | ₩53,027 | ₩53,053 | ₩52,993 | ₩53,027 | 0.00% | 3.7천 |
|---|
| 2026.07.02 | ₩52,960 | ₩52,970 | ₩52,853 | ₩52,881 | -0.15% | 2.1천 |
|---|
| 2026.07.01 | ₩52,826 | ₩52,960 | ₩52,826 | ₩52,913 | +0.16% | 2.1만 |
|---|
| 2026.06.30 | ₩52,853 | ₩52,906 | ₩52,779 | ₩52,869 | +0.03% | 20.4만 |
|---|
| 2026.06.29 | ₩52,705 | ₩52,853 | ₩52,705 | ₩52,802 | +0.18% | 1만 |
|---|
| 2026.06.26 | ₩52,679 | ₩52,759 | ₩52,545 | ₩52,545 | -0.25% | 3.2만 |
|---|
| 2026.06.25 | ₩52,638 | ₩52,692 | ₩52,585 | ₩52,652 | +0.03% | 5.7천 |
|---|
| 2026.06.24 | ₩52,638 | ₩52,692 | ₩52,531 | ₩52,625 | -0.03% | 131.6만 |
|---|
| 2026.06.23 | ₩52,612 | ₩53,254 | ₩52,612 | ₩52,618 | +0.01% | 25.6만 |
|---|
| 2026.06.22 | ₩52,772 | ₩52,772 | ₩52,766 | ₩52,766 | -0.01% | 400 |
|---|
| 2026.06.18 | ₩52,779 | ₩52,780 | ₩52,779 | ₩52,780 | +0.00% | 500 |
|---|
| 2026.06.17 | ₩52,786 | ₩52,839 | ₩52,600 | ₩52,652 | -0.25% | 3.7천 |
|---|
| 2026.06.16 | ₩52,826 | ₩52,826 | ₩52,772 | ₩52,815 | -0.02% | 700 |
|---|
| 2026.06.15 | ₩52,786 | ₩52,826 | ₩52,786 | ₩52,826 | +0.08% | 500 |
|---|
| 2026.06.12 | ₩52,505 | ₩52,605 | ₩52,505 | ₩52,605 | +0.19% | 900 |
|---|
| 2026.06.11 | ₩52,264 | ₩52,525 | ₩52,264 | ₩52,525 | +0.50% | 900 |
|---|
| 2026.06.10 | ₩52,304 | ₩52,304 | ₩52,237 | ₩52,303 | -0.00% | 2천 |
|---|
| 2026.06.09 | ₩52,291 | ₩52,455 | ₩52,291 | ₩52,455 | +0.31% | 400 |
|---|
| 2026.06.08 | ₩52,545 | ₩52,545 | ₩52,531 | ₩52,531 | -0.03% | 400 |
|---|
| 2026.06.05 | ₩52,491 | ₩52,491 | ₩52,491 | ₩52,491 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩52,685 | ₩52,759 | ₩52,679 | ₩52,759 | +0.14% | 700 |
|---|
| 2026.06.03 | ₩52,759 | ₩52,759 | ₩52,652 | ₩52,705 | -0.10% | 1.7천 |
|---|
| 2026.06.02 | ₩52,679 | ₩52,739 | ₩52,665 | ₩52,739 | +0.11% | 600 |
|---|
| 2026.06.01 | ₩52,572 | ₩52,719 | ₩52,572 | ₩52,719 | +0.28% | 1.6천 |
|---|
| 2026.05.29 | ₩52,712 | ₩52,712 | ₩52,712 | ₩52,712 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩52,719 | ₩52,719 | ₩52,598 | ₩52,659 | -0.11% | 5천 |
|---|
| 2026.05.27 | ₩52,585 | ₩52,585 | ₩52,585 | ₩52,585 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩52,545 | ₩52,592 | ₩52,545 | ₩52,592 | +0.09% | 400 |
|---|
| 2026.05.22 | ₩52,531 | ₩52,531 | ₩52,478 | ₩52,478 | -0.10% | 1.3천 |
|---|
| 2026.05.21 | ₩52,384 | ₩52,444 | ₩52,344 | ₩52,444 | +0.11% | 2.1천 |
|---|
| 2026.05.20 | ₩52,438 | ₩52,438 | ₩52,411 | ₩52,411 | -0.05% | 2천 |
|---|
| 2026.05.19 | ₩52,278 | ₩52,278 | ₩52,278 | ₩52,278 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩52,357 | ₩52,357 | ₩52,311 | ₩52,311 | -0.09% | 800 |
|---|
| 2026.05.15 | ₩52,371 | ₩52,371 | ₩52,324 | ₩52,324 | -0.09% | 800 |
|---|
| 2026.05.14 | ₩52,398 | ₩52,398 | ₩52,377 | ₩52,392 | -0.01% | 600 |
|---|
| 2026.05.13 | ₩52,197 | ₩52,344 | ₩52,197 | ₩52,317 | +0.23% | 3.5천 |
|---|
| 2026.05.12 | ₩52,210 | ₩52,291 | ₩52,197 | ₩52,291 | +0.15% | 1.9만 |
|---|
| 2026.05.11 | ₩52,284 | ₩52,284 | ₩52,284 | ₩52,284 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩52,224 | ₩52,277 | ₩52,224 | ₩52,277 | +0.10% | 100 |
|---|
| 2026.05.07 | ₩52,183 | ₩52,183 | ₩52,143 | ₩52,143 | -0.08% | 2.5천 |
|---|
| 2026.05.06 | ₩52,217 | ₩52,224 | ₩52,217 | ₩52,224 | +0.01% | 600 |
|---|
| 2026.05.05 | ₩52,063 | ₩52,063 | ₩52,063 | ₩52,063 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩51,956 | ₩51,956 | ₩51,930 | ₩51,930 | -0.05% | 1.5천 |
|---|
| 2026.05.01 | ₩51,996 | ₩52,023 | ₩51,996 | ₩52,016 | +0.04% | 300 |
|---|
| 2026.04.30 | ₩51,969 | ₩51,969 | ₩51,969 | ₩51,969 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩51,728 | ₩51,782 | ₩51,702 | ₩51,782 | +0.10% | 400 |
|---|
| 2026.04.28 | ₩51,715 | ₩51,795 | ₩51,702 | ₩51,795 | +0.16% | 1.7천 |
|---|
| 2026.04.27 | ₩51,769 | ₩51,829 | ₩51,769 | ₩51,829 | +0.12% | 100 |
|---|
| 2026.04.24 | ₩51,755 | ₩51,782 | ₩51,755 | ₩51,782 | +0.05% | 300 |
|---|
| 2026.04.23 | ₩51,568 | ₩51,675 | ₩51,568 | ₩51,652 | +0.16% | 1.4천 |
|---|
| 2026.04.22 | ₩51,728 | ₩51,728 | ₩51,728 | ₩51,728 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩51,635 | ₩51,635 | ₩51,568 | ₩51,568 | -0.13% | 200 |
|---|
| 2026.04.20 | ₩51,635 | ₩51,675 | ₩51,635 | ₩51,675 | +0.08% | 1.3천 |
|---|
| 2026.04.17 | ₩51,809 | ₩51,809 | ₩51,702 | ₩51,742 | -0.13% | 4.4천 |
|---|
| 2026.04.16 | ₩51,521 | ₩51,581 | ₩51,521 | ₩51,581 | +0.12% | 1.2천 |
|---|
| 2026.04.15 | ₩51,380 | ₩51,494 | ₩51,380 | ₩51,494 | +0.22% | 200 |
|---|
| 2026.04.14 | ₩51,394 | ₩51,394 | ₩51,354 | ₩51,387 | -0.01% | 300 |
|---|
| 2026.04.13 | ₩50,952 | ₩51,200 | ₩50,952 | ₩51,200 | +0.49% | 900 |
|---|
| 2026.04.10 | ₩51,046 | ₩51,073 | ₩50,994 | ₩50,994 | -0.10% | 4.4천 |
|---|
| 2026.04.09 | ₩50,792 | ₩51,006 | ₩50,792 | ₩50,966 | +0.34% | 4만 |
|---|
| 2026.04.08 | ₩50,805 | ₩50,838 | ₩50,792 | ₩50,838 | +0.07% | 800 |
|---|
| 2026.04.07 | ₩50,002 | ₩50,245 | ₩50,002 | ₩50,245 | +0.49% | 900 |
|---|
| 2026.04.06 | ₩50,203 | ₩50,248 | ₩50,203 | ₩50,248 | +0.09% | 900 |
|---|
| 2026.04.02 | ₩49,574 | ₩50,132 | ₩49,574 | ₩50,132 | +1.13% | 2.2천 |
|---|
| 2026.04.01 | ₩50,035 | ₩50,263 | ₩50,035 | ₩50,084 | +0.10% | 2.4천 |
|---|
| 2026.03.31 | ₩49,252 | ₩49,915 | ₩49,252 | ₩49,879 | +1.27% | 2.1천 |
|---|
| 2026.03.30 | ₩49,266 | ₩49,266 | ₩49,121 | ₩49,121 | -0.29% | 300 |
|---|
| 2026.03.27 | ₩49,293 | ₩49,293 | ₩49,179 | ₩49,195 | -0.20% | 800 |
|---|
| 2026.03.26 | ₩49,895 | ₩49,895 | ₩49,622 | ₩49,622 | -0.55% | 1.3천 |
|---|
| 2026.03.25 | ₩50,109 | ₩50,149 | ₩50,058 | ₩50,058 | -0.10% | 500 |
|---|
| 2026.03.24 | ₩49,848 | ₩49,948 | ₩49,815 | ₩49,899 | +0.10% | 3.6천 |
|---|
| 2026.03.23 | ₩50,229 | ₩50,229 | ₩49,922 | ₩50,001 | -0.46% | 2.4천 |
|---|
| 2026.03.20 | ₩49,801 | ₩49,835 | ₩49,674 | ₩49,674 | -0.26% | 2.1만 |
|---|
| 2026.03.19 | ₩50,022 | ₩50,053 | ₩50,002 | ₩50,053 | +0.06% | 500 |
|---|
| 2026.03.18 | ₩50,236 | ₩50,236 | ₩50,086 | ₩50,086 | -0.30% | 200 |
|---|
| 2026.03.17 | ₩50,336 | ₩50,419 | ₩50,336 | ₩50,419 | +0.16% | 300 |
|---|
| 2026.03.16 | ₩50,189 | ₩50,308 | ₩50,189 | ₩50,308 | +0.24% | 5.8천 |
|---|
| 2026.03.13 | ₩50,029 | ₩50,029 | ₩49,982 | ₩50,017 | -0.02% | 1.2천 |
|---|
| 2026.03.12 | ₩50,162 | ₩50,162 | ₩50,157 | ₩50,157 | -0.01% | 300 |
|---|
| 2026.03.11 | ₩50,486 | ₩50,486 | ₩50,486 | ₩50,486 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩50,474 | ₩50,474 | ₩50,474 | ₩50,474 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩50,055 | ₩50,543 | ₩50,055 | ₩50,543 | +0.97% | 400 |
|---|
| 2026.03.06 | ₩50,353 | ₩50,353 | ₩50,315 | ₩50,315 | -0.07% | 400 |
|---|
| 2026.03.05 | ₩50,660 | ₩50,660 | ₩50,660 | ₩50,660 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩50,806 | ₩50,808 | ₩50,806 | ₩50,808 | +0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩50,618 | ₩50,618 | ₩50,614 | ₩50,614 | -0.01% | 200 |
|---|
| 2026.03.02 | ₩50,725 | ₩50,812 | ₩50,725 | ₩50,812 | +0.17% | 1.5천 |
|---|
| 2026.02.27 | ₩50,738 | ₩50,797 | ₩50,698 | ₩50,797 | +0.12% | 4.9천 |
|---|
| 2026.02.26 | ₩50,832 | ₩50,885 | ₩50,832 | ₩50,885 | +0.11% | 500 |
|---|
| 2026.02.25 | ₩50,845 | ₩50,971 | ₩50,845 | ₩50,971 | +0.25% | 300 |
|---|
| 2026.02.24 | ₩50,711 | ₩50,800 | ₩50,711 | ₩50,800 | +0.17% | 300 |
|---|
| 2026.02.23 | ₩50,591 | ₩50,604 | ₩50,537 | ₩50,537 | -0.11% | 1.3만 |
|---|
| 2026.02.20 | ₩50,825 | ₩50,842 | ₩50,778 | ₩50,842 | +0.03% | 1.5천 |
|---|
| 2026.02.19 | ₩50,705 | ₩50,705 | ₩50,604 | ₩50,683 | -0.04% | 1.9천 |
|---|
| 2026.02.18 | ₩50,738 | ₩50,775 | ₩50,632 | ₩50,775 | +0.07% | 1.3천 |
|---|
| 2026.02.17 | ₩50,470 | ₩50,639 | ₩50,390 | ₩50,639 | +0.33% | 900 |
|---|
| 2026.02.13 | ₩50,591 | ₩50,591 | ₩50,513 | ₩50,583 | -0.02% | 200 |
|---|
| 2026.02.12 | ₩50,899 | ₩50,899 | ₩50,600 | ₩50,600 | -0.59% | 2.7천 |
|---|
| 2026.02.11 | ₩50,885 | ₩50,951 | ₩50,832 | ₩50,888 | +0.01% | 3.7천 |
|---|
| 2026.02.10 | ₩50,925 | ₩50,952 | ₩50,858 | ₩50,880 | -0.09% | 600 |
|---|
| 2026.02.09 | ₩50,912 | ₩50,939 | ₩50,885 | ₩50,939 | +0.05% | 400 |
|---|
| 2026.02.06 | ₩50,751 | ₩50,860 | ₩50,751 | ₩50,860 | +0.21% | 900 |
|---|
| 2026.02.05 | ₩50,363 | ₩50,461 | ₩50,336 | ₩50,448 | +0.17% | 500 |
|---|
| 2026.02.04 | ₩50,725 | ₩50,725 | ₩50,564 | ₩50,667 | -0.11% | 700 |
|---|
| 2026.02.03 | ₩50,805 | ₩50,805 | ₩50,684 | ₩50,766 | -0.08% | 2.3천 |
|---|
| 2026.02.02 | ₩50,671 | ₩50,925 | ₩50,671 | ₩50,872 | +0.40% | 5.4천 |
|---|
| 2026.01.30 | ₩50,805 | ₩50,817 | ₩50,711 | ₩50,817 | +0.02% | 400 |
|---|
| 2026.01.29 | ₩50,792 | ₩50,860 | ₩50,577 | ₩50,860 | +0.13% | 3.9천 |
|---|
| 2026.01.28 | ₩50,872 | ₩50,907 | ₩50,832 | ₩50,907 | +0.07% | 3.1천 |
|---|
| 2026.01.27 | ₩50,912 | ₩50,952 | ₩50,885 | ₩50,892 | -0.04% | 2.8천 |
|---|
| 2026.01.26 | ₩50,805 | ₩50,872 | ₩50,792 | ₩50,872 | +0.13% | 1.3천 |
|---|
| 2026.01.23 | ₩50,765 | ₩50,766 | ₩50,711 | ₩50,766 | +0.00% | 8.7천 |
|---|
| 2026.01.22 | ₩50,664 | ₩50,745 | ₩50,664 | ₩50,745 | +0.16% | 3.3천 |
|---|
| 2026.01.21 | ₩50,524 | ₩50,671 | ₩50,410 | ₩50,634 | +0.22% | 3.2천 |
|---|
| 2026.01.20 | ₩50,537 | ₩50,537 | ₩50,365 | ₩50,365 | -0.34% | 500 |
|---|
| 2026.01.16 | ₩50,792 | ₩50,872 | ₩50,778 | ₩50,813 | +0.04% | 600 |
|---|
| 2026.01.15 | ₩50,792 | ₩50,818 | ₩50,765 | ₩50,779 | -0.02% | 2.9천 |
|---|
| 2026.01.14 | ₩50,658 | ₩50,771 | ₩50,541 | ₩50,725 | +0.13% | 4.3천 |
|---|
| 2026.01.13 | ₩50,738 | ₩50,796 | ₩50,738 | ₩50,796 | +0.11% | 200 |
|---|
| 2026.01.12 | ₩50,825 | ₩50,858 | ₩50,805 | ₩50,858 | +0.07% | 7.8천 |
|---|
| 2026.01.09 | ₩50,725 | ₩50,888 | ₩50,725 | ₩50,845 | +0.24% | 9.4천 |
|---|
| 2026.01.08 | ₩50,671 | ₩50,711 | ₩50,671 | ₩50,711 | +0.08% | 800 |
|---|
| 2026.01.07 | ₩50,745 | ₩50,745 | ₩50,631 | ₩50,679 | -0.13% | 40만 |
|---|
| 2026.01.06 | ₩50,698 | ₩50,778 | ₩50,698 | ₩50,745 | +0.09% | 2.6만 |
|---|
| 2026.01.05 | ₩50,618 | ₩50,684 | ₩50,618 | ₩50,678 | +0.12% | 2.2천 |
|---|
| 2026.01.02 | ₩50,577 | ₩50,585 | ₩50,524 | ₩50,533 | -0.09% | 3.2천 |
|---|
| 2025.12.31 | ₩50,604 | ₩50,604 | ₩50,497 | ₩50,516 | -0.17% | 7.2천 |
|---|
| 2025.12.30 | ₩50,591 | ₩50,638 | ₩50,591 | ₩50,636 | +0.09% | 900 |
|---|
| 2025.12.29 | ₩50,577 | ₩50,698 | ₩50,551 | ₩50,551 | -0.05% | 1.2천 |
|---|
| 2025.12.26 | ₩50,604 | ₩50,658 | ₩50,604 | ₩50,658 | +0.11% | 800 |
|---|
| 2025.12.24 | ₩50,652 | ₩50,652 | ₩50,638 | ₩50,638 | -0.03% | 300 |
|---|
| 2025.12.23 | ₩50,484 | ₩50,597 | ₩50,484 | ₩50,597 | +0.23% | 6.7천 |
|---|
| 2025.12.22 | ₩50,444 | ₩50,510 | ₩50,444 | ₩50,510 | +0.13% | 1.6만 |
|---|
| 2025.12.19 | ₩50,244 | ₩50,403 | ₩50,244 | ₩50,351 | +0.21% | 2.3천 |
|---|
| 2025.12.18 | ₩50,149 | ₩50,176 | ₩50,096 | ₩50,146 | -0.01% | 2.1천 |
|---|
| 2025.12.17 | ₩50,216 | ₩50,216 | ₩49,948 | ₩49,958 | -0.51% | 4.8천 |
|---|
| 2025.12.16 | ₩50,256 | ₩50,256 | ₩50,082 | ₩50,188 | -0.14% | 2.3천 |
|---|
| 2025.12.15 | ₩50,256 | ₩50,256 | ₩50,149 | ₩50,203 | -0.11% | 1.6천 |
|---|
| 2025.12.12 | ₩50,243 | ₩50,296 | ₩50,161 | ₩50,216 | -0.05% | 1.4천 |
|---|
| 2025.12.11 | ₩50,176 | ₩50,363 | ₩50,176 | ₩50,354 | +0.35% | 2.5천 |
|---|
| 2025.12.10 | ₩50,137 | ₩50,377 | ₩50,137 | ₩50,306 | +0.34% | 4.1천 |
|---|
| 2025.12.09 | ₩50,195 | ₩50,243 | ₩50,109 | ₩50,156 | -0.08% | 3.9천 |
|---|
| 2025.12.08 | ₩50,243 | ₩50,266 | ₩50,109 | ₩50,175 | -0.14% | 2.9천 |
|---|
| 2025.12.05 | ₩50,270 | ₩50,350 | ₩50,209 | ₩50,240 | -0.06% | 3.3천 |
|---|
| 2025.12.04 | ₩50,122 | ₩50,216 | ₩50,109 | ₩50,189 | +0.13% | 2.8천 |
|---|
| 2025.12.03 | ₩50,082 | ₩50,216 | ₩50,082 | ₩50,156 | +0.15% | 3.8천 |
|---|
| 2025.12.02 | ₩50,096 | ₩50,176 | ₩50,002 | ₩50,102 | +0.01% | 2.3천 |
|---|
| 2025.12.01 | ₩50,096 | ₩50,162 | ₩50,002 | ₩50,022 | -0.15% | 1.1만 |
|---|
| 2025.11.28 | ₩50,055 | ₩50,114 | ₩50,055 | ₩50,114 | +0.12% | 1.4천 |
|---|
| 2025.11.26 | ₩49,948 | ₩50,055 | ₩49,948 | ₩50,006 | +0.12% | 2.9천 |
|---|
| 2025.11.25 | ₩49,627 | ₩49,883 | ₩49,587 | ₩49,883 | +0.52% | 1.6천 |
|---|
| 2025.11.24 | ₩49,520 | ₩49,707 | ₩49,520 | ₩49,707 | +0.38% | 3.3천 |
|---|
| 2025.11.21 | ₩49,199 | ₩49,400 | ₩49,065 | ₩49,268 | +0.14% | 3.1만 |
|---|
| 2025.11.20 | ₩49,788 | ₩49,788 | ₩49,038 | ₩49,041 | -1.50% | 6.5천 |
|---|
| 2025.11.19 | ₩49,371 | ₩49,440 | ₩49,306 | ₩49,377 | +0.01% | 1.9천 |
|---|
| 2025.11.18 | ₩49,319 | ₩49,453 | ₩49,187 | ₩49,318 | -0.00% | 1.9천 |
|---|
| 2025.11.17 | ₩49,667 | ₩49,681 | ₩49,380 | ₩49,450 | -0.44% | 1만 |
|---|
| 2025.11.14 | ₩49,507 | ₩49,761 | ₩49,507 | ₩49,646 | +0.28% | 7.2천 |
|---|
| 2025.11.13 | ₩49,935 | ₩49,935 | ₩49,590 | ₩49,626 | -0.62% | 1.3만 |
|---|
| 2025.11.12 | ₩50,015 | ₩50,015 | ₩49,908 | ₩49,964 | -0.10% | 6.5천 |
|---|
| 2025.11.11 | ₩49,935 | ₩50,001 | ₩49,908 | ₩49,966 | +0.06% | 1.2천 |
|---|
| 2025.11.10 | ₩49,821 | ₩49,962 | ₩49,821 | ₩49,936 | +0.23% | 6.2천 |
|---|
| 2025.11.07 | ₩49,533 | ₩49,694 | ₩49,313 | ₩49,694 | +0.32% | 1.7만 |
|---|
| 2025.11.06 | ₩49,935 | ₩49,935 | ₩49,600 | ₩49,627 | -0.62% | 1.5만 |
|---|
| 2025.11.05 | ₩49,907 | ₩49,948 | ₩49,801 | ₩49,852 | -0.11% | 1.3만 |
|---|
| 2025.11.04 | ₩49,881 | ₩49,881 | ₩49,694 | ₩49,760 | -0.24% | 8.1만 |
|---|
| 2025.11.03 | ₩49,962 | ₩50,001 | ₩49,881 | ₩49,908 | -0.11% | 8천 |
|---|
| 2025.10.31 | ₩49,829 | ₩49,950 | ₩49,829 | ₩49,906 | +0.15% | 3천 |
|---|
| 2025.10.30 | ₩49,935 | ₩49,935 | ₩49,863 | ₩49,863 | -0.14% | 300 |
|---|
| 2025.10.29 | ₩50,136 | ₩50,149 | ₩50,022 | ₩50,096 | -0.08% | 1.3만 |
|---|
| 2025.10.28 | ₩50,096 | ₩50,162 | ₩50,096 | ₩50,109 | +0.03% | 5.6천 |
|---|
| 2025.10.27 | ₩50,096 | ₩50,109 | ₩50,055 | ₩50,102 | +0.01% | 7.4천 |
|---|
| 2025.10.24 | ₩49,962 | ₩50,001 | ₩49,868 | ₩49,928 | -0.07% | 1.9만 |
|---|
| 2025.10.23 | ₩49,734 | ₩49,841 | ₩49,694 | ₩49,764 | +0.06% | 4.5천 |
|---|
| 2025.10.22 | ₩49,721 | ₩49,774 | ₩49,587 | ₩49,641 | -0.16% | 7.4천 |
|---|
| 2025.10.21 | ₩49,752 | ₩49,827 | ₩49,695 | ₩49,770 | +0.04% | 14.4만 |
|---|
| 2025.10.20 | ₩49,547 | ₩49,815 | ₩49,547 | ₩49,754 | +0.42% | 13.2만 |
|---|
| 2025.10.17 | ₩49,500 | ₩49,500 | ₩49,467 | ₩49,480 | -0.04% | 11.2만 |
|---|
| 2025.10.16 | ₩49,473 | ₩49,507 | ₩49,440 | ₩49,467 | -0.01% | 1.1만 |
|---|
| 2025.10.15 | ₩49,460 | ₩49,507 | ₩49,413 | ₩49,453 | -0.01% | 5천 |
|---|
| 2025.10.14 | ₩49,433 | ₩49,433 | ₩49,386 | ₩49,420 | -0.03% | 1.2천 |
|---|
| 2025.10.13 | ₩49,440 | ₩49,480 | ₩49,426 | ₩49,426 | -0.03% | 1.1만 |
|---|
| 2025.10.10 | ₩49,386 | ₩49,400 | ₩49,369 | ₩49,369 | -0.04% | 1.9천 |
|---|