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 | ₩54,105 | ₩54,166 | ₩54,105 | ₩54,166 | +0.11% | 1.6천 |
| 2026.10.08 | ₩54,079 | ₩54,139 | ₩54,072 | ₩54,139 | +0.11% | 1.8천 |
| 2026.10.07 | ₩54,146 | ₩54,146 | ₩54,146 | ₩54,146 | 0.00% | 100 |
| 2026.10.06 | ₩54,065 | ₩54,132 | ₩54,065 | ₩54,132 | +0.12% | 2.7천 |
| 2026.10.05 | ₩54,065 | ₩54,132 | ₩54,065 | ₩54,132 | +0.12% | 1.3천 |
| 2026.10.02 | ₩54,052 | ₩54,112 | ₩54,052 | ₩54,112 | +0.11% | 700 |
| 2026.10.01 | ₩54,105 | ₩54,119 | ₩54,012 | ₩54,059 | -0.09% | 10.9만 |
| 2026.09.30 | ₩54,025 | ₩54,079 | ₩54,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,079 |
| +0.10% |
| 5.7천 |
| 2026.09.29 | ₩54,107 | ₩54,107 | ₩53,998 | ₩54,025 | -0.15% | 2.6만 |
|---|
| 2026.09.28 | ₩53,992 | ₩54,025 | ₩53,992 | ₩54,025 | +0.06% | 3.5천 |
|---|
| 2026.09.25 | ₩54,045 | ₩54,045 | ₩53,985 | ₩54,025 | -0.04% | 1.3천 |
|---|
| 2026.09.24 | ₩53,945 | ₩54,018 | ₩53,945 | ₩53,985 | +0.07% | 1.9천 |
|---|
| 2026.09.23 | ₩53,972 | ₩53,992 | ₩53,905 | ₩53,905 | -0.12% | 41.3만 |
|---|
| 2026.09.22 | ₩54,025 | ₩54,025 | ₩53,945 | ₩53,998 | -0.05% | 30.6만 |
|---|
| 2026.09.21 | ₩53,945 | ₩54,077 | ₩53,938 | ₩53,985 | +0.07% | 3.7천 |
|---|
| 2026.09.18 | ₩53,905 | ₩53,951 | ₩53,891 | ₩53,945 | +0.07% | 1.7천 |
|---|
| 2026.09.17 | ₩53,931 | ₩53,931 | ₩53,864 | ₩53,905 | -0.05% | 1천 |
|---|
| 2026.09.16 | ₩53,811 | ₩53,958 | ₩53,771 | ₩53,798 | -0.02% | 6.5천 |
|---|
| 2026.09.15 | ₩53,838 | ₩53,838 | ₩53,785 | ₩53,824 | -0.02% | 2.7천 |
|---|
| 2026.09.14 | ₩53,787 | ₩53,891 | ₩53,787 | ₩53,844 | +0.11% | 2.4천 |
|---|
| 2026.09.11 | ₩53,858 | ₩53,864 | ₩53,858 | ₩53,864 | +0.01% | 200 |
|---|
| 2026.09.10 | ₩53,808 | ₩53,808 | ₩53,733 | ₩53,791 | -0.03% | 1.3천 |
|---|
| 2026.09.09 | ₩53,784 | ₩53,838 | ₩53,784 | ₩53,831 | +0.09% | 1천 |
|---|
| 2026.09.08 | ₩53,811 | ₩53,864 | ₩53,798 | ₩53,864 | +0.10% | 3.8천 |
|---|
| 2026.09.04 | ₩53,958 | ₩53,958 | ₩53,811 | ₩53,871 | -0.16% | 3.5천 |
|---|
| 2026.09.03 | ₩53,771 | ₩53,851 | ₩53,771 | ₩53,851 | +0.15% | 1.5천 |
|---|
| 2026.09.02 | ₩53,744 | ₩53,824 | ₩53,744 | ₩53,804 | +0.11% | 1.5천 |
|---|
| 2026.09.01 | ₩53,684 | ₩53,744 | ₩53,684 | ₩53,744 | +0.11% | 500 |
|---|
| 2026.08.31 | ₩53,757 | ₩53,791 | ₩53,731 | ₩53,791 | +0.06% | 1.1천 |
|---|
| 2026.08.28 | ₩53,731 | ₩53,791 | ₩53,731 | ₩53,784 | +0.10% | 600 |
|---|
| 2026.08.27 | ₩53,690 | ₩53,757 | ₩53,690 | ₩53,757 | +0.12% | 300 |
|---|
| 2026.08.26 | ₩53,650 | ₩53,771 | ₩53,650 | ₩53,724 | +0.14% | 1.8천 |
|---|
| 2026.08.25 | ₩53,697 | ₩53,704 | ₩53,650 | ₩53,704 | +0.01% | 1천 |
|---|
| 2026.08.24 | ₩53,670 | ₩53,670 | ₩53,670 | ₩53,670 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩53,684 | ₩53,684 | ₩53,637 | ₩53,637 | -0.09% | 300 |
|---|
| 2026.08.20 | ₩53,650 | ₩53,650 | ₩53,597 | ₩53,597 | -0.10% | 900 |
|---|
| 2026.08.19 | ₩53,597 | ₩53,650 | ₩53,583 | ₩53,637 | +0.07% | 1.5천 |
|---|
| 2026.08.18 | ₩53,543 | ₩53,684 | ₩53,543 | ₩53,630 | +0.16% | 2.4천 |
|---|
| 2026.08.17 | ₩53,610 | ₩53,670 | ₩53,610 | ₩53,610 | 0.00% | 4.2천 |
|---|
| 2026.08.14 | ₩53,690 | ₩53,743 | ₩53,610 | ₩53,670 | -0.04% | 1.9천 |
|---|
| 2026.08.13 | ₩53,583 | ₩53,644 | ₩53,583 | ₩53,644 | +0.11% | 1.1천 |
|---|
| 2026.08.12 | ₩53,543 | ₩53,664 | ₩53,543 | ₩53,664 | +0.23% | 2.8천 |
|---|
| 2026.08.11 | ₩53,516 | ₩53,577 | ₩53,516 | ₩53,577 | +0.11% | 1.4천 |
|---|
| 2026.08.10 | ₩53,543 | ₩53,664 | ₩53,516 | ₩53,530 | -0.02% | 2.2천 |
|---|
| 2026.08.07 | ₩53,449 | ₩53,611 | ₩53,449 | ₩53,563 | +0.21% | 4.3만 |
|---|
| 2026.08.06 | ₩53,516 | ₩53,516 | ₩53,510 | ₩53,510 | -0.01% | 1.4천 |
|---|
| 2026.08.05 | ₩53,490 | ₩53,503 | ₩53,490 | ₩53,503 | +0.03% | 2천 |
|---|
| 2026.08.04 | ₩53,449 | ₩53,476 | ₩53,449 | ₩53,476 | +0.05% | 1.3천 |
|---|
| 2026.08.03 | ₩53,356 | ₩53,436 | ₩53,349 | ₩53,403 | +0.09% | 1.9천 |
|---|
| 2026.07.31 | ₩53,155 | ₩53,275 | ₩53,155 | ₩53,275 | +0.23% | 900 |
|---|
| 2026.07.30 | ₩53,008 | ₩53,175 | ₩53,008 | ₩53,175 | +0.32% | 300 |
|---|
| 2026.07.29 | ₩52,934 | ₩52,934 | ₩52,934 | ₩52,934 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩53,075 | ₩53,122 | ₩53,073 | ₩53,122 | +0.09% | 400 |
|---|
| 2026.07.27 | ₩53,061 | ₩53,061 | ₩53,061 | ₩53,061 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩53,088 | ₩53,142 | ₩53,028 | ₩53,028 | -0.11% | 900 |
|---|
| 2026.07.23 | ₩52,977 | ₩52,977 | ₩52,977 | ₩52,977 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩53,101 | ₩53,148 | ₩53,088 | ₩53,148 | +0.09% | 700 |
|---|
| 2026.07.21 | ₩53,101 | ₩53,168 | ₩53,101 | ₩53,128 | +0.05% | 2천 |
|---|
| 2026.07.20 | ₩53,048 | ₩53,048 | ₩53,048 | ₩53,048 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩53,021 | ₩53,101 | ₩53,021 | ₩53,035 | +0.03% | 1.3천 |
|---|
| 2026.07.16 | ₩53,262 | ₩53,262 | ₩53,122 | ₩53,122 | -0.26% | 1.2천 |
|---|
| 2026.07.15 | ₩53,148 | ₩53,195 | ₩53,148 | ₩53,148 | 0.00% | 900 |
|---|
| 2026.07.14 | ₩53,128 | ₩53,135 | ₩53,061 | ₩53,128 | 0.00% | 3.4천 |
|---|
| 2026.07.13 | ₩53,008 | ₩53,142 | ₩53,008 | ₩53,068 | +0.11% | 3.5천 |
|---|
| 2026.07.10 | ₩53,055 | ₩53,182 | ₩53,055 | ₩53,122 | +0.13% | 300 |
|---|
| 2026.07.09 | ₩53,128 | ₩53,128 | ₩53,055 | ₩53,055 | -0.14% | 1.2천 |
|---|
| 2026.07.08 | ₩53,008 | ₩53,008 | ₩52,874 | ₩52,972 | -0.07% | 1.1천 |
|---|
| 2026.07.07 | ₩53,048 | ₩53,088 | ₩52,954 | ₩53,001 | -0.09% | 2.8천 |
|---|
| 2026.07.06 | ₩53,035 | ₩53,061 | ₩53,001 | ₩53,035 | 0.00% | 3.7천 |
|---|
| 2026.07.02 | ₩52,968 | ₩52,978 | ₩52,861 | ₩52,889 | -0.15% | 2.1천 |
|---|
| 2026.07.01 | ₩52,834 | ₩52,968 | ₩52,834 | ₩52,921 | +0.16% | 2.1만 |
|---|
| 2026.06.30 | ₩52,861 | ₩52,914 | ₩52,787 | ₩52,877 | +0.03% | 20.4만 |
|---|
| 2026.06.29 | ₩52,713 | ₩52,861 | ₩52,713 | ₩52,810 | +0.18% | 1만 |
|---|
| 2026.06.26 | ₩52,687 | ₩52,767 | ₩52,553 | ₩52,553 | -0.25% | 3.2만 |
|---|
| 2026.06.25 | ₩52,646 | ₩52,700 | ₩52,593 | ₩52,660 | +0.03% | 5.7천 |
|---|
| 2026.06.24 | ₩52,646 | ₩52,700 | ₩52,539 | ₩52,633 | -0.03% | 131.6만 |
|---|
| 2026.06.23 | ₩52,620 | ₩53,262 | ₩52,620 | ₩52,626 | +0.01% | 25.6만 |
|---|
| 2026.06.22 | ₩52,780 | ₩52,780 | ₩52,774 | ₩52,774 | -0.01% | 400 |
|---|
| 2026.06.18 | ₩52,787 | ₩52,788 | ₩52,787 | ₩52,788 | +0.00% | 500 |
|---|
| 2026.06.17 | ₩52,794 | ₩52,847 | ₩52,608 | ₩52,660 | -0.25% | 3.7천 |
|---|
| 2026.06.16 | ₩52,834 | ₩52,834 | ₩52,780 | ₩52,823 | -0.02% | 700 |
|---|
| 2026.06.15 | ₩52,794 | ₩52,834 | ₩52,794 | ₩52,834 | +0.08% | 500 |
|---|
| 2026.06.12 | ₩52,512 | ₩52,613 | ₩52,512 | ₩52,613 | +0.19% | 900 |
|---|
| 2026.06.11 | ₩52,272 | ₩52,533 | ₩52,272 | ₩52,533 | +0.50% | 900 |
|---|
| 2026.06.10 | ₩52,312 | ₩52,312 | ₩52,245 | ₩52,310 | -0.00% | 2천 |
|---|
| 2026.06.09 | ₩52,298 | ₩52,463 | ₩52,298 | ₩52,463 | +0.31% | 400 |
|---|
| 2026.06.08 | ₩52,553 | ₩52,553 | ₩52,539 | ₩52,539 | -0.03% | 400 |
|---|
| 2026.06.05 | ₩52,499 | ₩52,499 | ₩52,499 | ₩52,499 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩52,693 | ₩52,767 | ₩52,687 | ₩52,767 | +0.14% | 700 |
|---|
| 2026.06.03 | ₩52,767 | ₩52,767 | ₩52,660 | ₩52,713 | -0.10% | 1.7천 |
|---|
| 2026.06.02 | ₩52,687 | ₩52,747 | ₩52,673 | ₩52,747 | +0.11% | 600 |
|---|
| 2026.06.01 | ₩52,579 | ₩52,727 | ₩52,579 | ₩52,727 | +0.28% | 1.6천 |
|---|
| 2026.05.29 | ₩52,720 | ₩52,720 | ₩52,720 | ₩52,720 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩52,727 | ₩52,727 | ₩52,606 | ₩52,666 | -0.11% | 5천 |
|---|
| 2026.05.27 | ₩52,593 | ₩52,593 | ₩52,593 | ₩52,593 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩52,553 | ₩52,599 | ₩52,553 | ₩52,599 | +0.09% | 400 |
|---|
| 2026.05.22 | ₩52,539 | ₩52,539 | ₩52,486 | ₩52,486 | -0.10% | 1.3천 |
|---|
| 2026.05.21 | ₩52,392 | ₩52,452 | ₩52,352 | ₩52,452 | +0.11% | 2.1천 |
|---|
| 2026.05.20 | ₩52,446 | ₩52,446 | ₩52,419 | ₩52,419 | -0.05% | 2천 |
|---|
| 2026.05.19 | ₩52,286 | ₩52,286 | ₩52,286 | ₩52,286 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩52,365 | ₩52,365 | ₩52,318 | ₩52,318 | -0.09% | 800 |
|---|
| 2026.05.15 | ₩52,379 | ₩52,379 | ₩52,332 | ₩52,332 | -0.09% | 800 |
|---|
| 2026.05.14 | ₩52,405 | ₩52,405 | ₩52,385 | ₩52,400 | -0.01% | 600 |
|---|
| 2026.05.13 | ₩52,205 | ₩52,352 | ₩52,205 | ₩52,325 | +0.23% | 3.5천 |
|---|
| 2026.05.12 | ₩52,218 | ₩52,298 | ₩52,205 | ₩52,298 | +0.15% | 1.9만 |
|---|
| 2026.05.11 | ₩52,292 | ₩52,292 | ₩52,292 | ₩52,292 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩52,231 | ₩52,285 | ₩52,231 | ₩52,285 | +0.10% | 100 |
|---|
| 2026.05.07 | ₩52,191 | ₩52,191 | ₩52,151 | ₩52,151 | -0.08% | 2.5천 |
|---|
| 2026.05.06 | ₩52,225 | ₩52,231 | ₩52,225 | ₩52,231 | +0.01% | 600 |
|---|
| 2026.05.05 | ₩52,071 | ₩52,071 | ₩52,071 | ₩52,071 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩51,964 | ₩51,964 | ₩51,938 | ₩51,938 | -0.05% | 1.5천 |
|---|
| 2026.05.01 | ₩52,004 | ₩52,031 | ₩52,004 | ₩52,024 | +0.04% | 300 |
|---|
| 2026.04.30 | ₩51,977 | ₩51,977 | ₩51,977 | ₩51,977 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩51,736 | ₩51,790 | ₩51,709 | ₩51,790 | +0.10% | 400 |
|---|
| 2026.04.28 | ₩51,723 | ₩51,803 | ₩51,709 | ₩51,803 | +0.16% | 1.7천 |
|---|
| 2026.04.27 | ₩51,776 | ₩51,837 | ₩51,776 | ₩51,837 | +0.12% | 100 |
|---|
| 2026.04.24 | ₩51,763 | ₩51,790 | ₩51,763 | ₩51,790 | +0.05% | 300 |
|---|
| 2026.04.23 | ₩51,575 | ₩51,683 | ₩51,575 | ₩51,660 | +0.16% | 1.4천 |
|---|
| 2026.04.22 | ₩51,736 | ₩51,736 | ₩51,736 | ₩51,736 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩51,642 | ₩51,642 | ₩51,575 | ₩51,575 | -0.13% | 200 |
|---|
| 2026.04.20 | ₩51,642 | ₩51,683 | ₩51,642 | ₩51,683 | +0.08% | 1.3천 |
|---|
| 2026.04.17 | ₩51,816 | ₩51,816 | ₩51,709 | ₩51,750 | -0.13% | 4.4천 |
|---|
| 2026.04.16 | ₩51,529 | ₩51,589 | ₩51,529 | ₩51,589 | +0.12% | 1.2천 |
|---|
| 2026.04.15 | ₩51,388 | ₩51,502 | ₩51,388 | ₩51,502 | +0.22% | 200 |
|---|
| 2026.04.14 | ₩51,401 | ₩51,401 | ₩51,361 | ₩51,395 | -0.01% | 300 |
|---|
| 2026.04.13 | ₩50,960 | ₩51,207 | ₩50,960 | ₩51,207 | +0.49% | 900 |
|---|
| 2026.04.10 | ₩51,053 | ₩51,080 | ₩51,001 | ₩51,001 | -0.10% | 4.4천 |
|---|
| 2026.04.09 | ₩50,799 | ₩51,013 | ₩50,799 | ₩50,973 | +0.34% | 4만 |
|---|
| 2026.04.08 | ₩50,812 | ₩50,846 | ₩50,799 | ₩50,846 | +0.07% | 800 |
|---|
| 2026.04.07 | ₩50,009 | ₩50,253 | ₩50,009 | ₩50,253 | +0.49% | 900 |
|---|
| 2026.04.06 | ₩50,210 | ₩50,256 | ₩50,210 | ₩50,256 | +0.09% | 900 |
|---|
| 2026.04.02 | ₩49,581 | ₩50,139 | ₩49,581 | ₩50,139 | +1.13% | 2.2천 |
|---|
| 2026.04.01 | ₩50,043 | ₩50,270 | ₩50,043 | ₩50,091 | +0.10% | 2.4천 |
|---|
| 2026.03.31 | ₩49,260 | ₩49,922 | ₩49,260 | ₩49,886 | +1.27% | 2.1천 |
|---|
| 2026.03.30 | ₩49,273 | ₩49,273 | ₩49,129 | ₩49,129 | -0.29% | 300 |
|---|
| 2026.03.27 | ₩49,300 | ₩49,300 | ₩49,186 | ₩49,202 | -0.20% | 800 |
|---|
| 2026.03.26 | ₩49,902 | ₩49,902 | ₩49,629 | ₩49,629 | -0.55% | 1.3천 |
|---|
| 2026.03.25 | ₩50,116 | ₩50,157 | ₩50,066 | ₩50,066 | -0.10% | 500 |
|---|
| 2026.03.24 | ₩49,855 | ₩49,956 | ₩49,822 | ₩49,906 | +0.10% | 3.6천 |
|---|
| 2026.03.23 | ₩50,237 | ₩50,237 | ₩49,929 | ₩50,008 | -0.46% | 2.4천 |
|---|
| 2026.03.20 | ₩49,809 | ₩49,842 | ₩49,681 | ₩49,681 | -0.26% | 2.1만 |
|---|
| 2026.03.19 | ₩50,029 | ₩50,060 | ₩50,009 | ₩50,060 | +0.06% | 500 |
|---|
| 2026.03.18 | ₩50,244 | ₩50,244 | ₩50,094 | ₩50,094 | -0.30% | 200 |
|---|
| 2026.03.17 | ₩50,344 | ₩50,427 | ₩50,344 | ₩50,427 | +0.16% | 300 |
|---|
| 2026.03.16 | ₩50,197 | ₩50,316 | ₩50,197 | ₩50,316 | +0.24% | 5.8천 |
|---|
| 2026.03.13 | ₩50,036 | ₩50,036 | ₩49,989 | ₩50,024 | -0.02% | 1.2천 |
|---|
| 2026.03.12 | ₩50,170 | ₩50,170 | ₩50,165 | ₩50,165 | -0.01% | 300 |
|---|
| 2026.03.11 | ₩50,494 | ₩50,494 | ₩50,494 | ₩50,494 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩50,482 | ₩50,482 | ₩50,482 | ₩50,482 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩50,063 | ₩50,550 | ₩50,063 | ₩50,550 | +0.97% | 400 |
|---|
| 2026.03.06 | ₩50,360 | ₩50,360 | ₩50,323 | ₩50,323 | -0.07% | 400 |
|---|
| 2026.03.05 | ₩50,668 | ₩50,668 | ₩50,668 | ₩50,668 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩50,814 | ₩50,815 | ₩50,814 | ₩50,815 | +0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩50,625 | ₩50,625 | ₩50,621 | ₩50,621 | -0.01% | 200 |
|---|
| 2026.03.02 | ₩50,732 | ₩50,819 | ₩50,732 | ₩50,819 | +0.17% | 1.5천 |
|---|
| 2026.02.27 | ₩50,746 | ₩50,804 | ₩50,705 | ₩50,804 | +0.12% | 4.9천 |
|---|
| 2026.02.26 | ₩50,839 | ₩50,893 | ₩50,839 | ₩50,893 | +0.11% | 500 |
|---|
| 2026.02.25 | ₩50,853 | ₩50,978 | ₩50,853 | ₩50,978 | +0.25% | 300 |
|---|
| 2026.02.24 | ₩50,719 | ₩50,807 | ₩50,719 | ₩50,807 | +0.17% | 300 |
|---|
| 2026.02.23 | ₩50,598 | ₩50,612 | ₩50,545 | ₩50,545 | -0.11% | 1.3만 |
|---|
| 2026.02.20 | ₩50,833 | ₩50,850 | ₩50,786 | ₩50,850 | +0.03% | 1.5천 |
|---|
| 2026.02.19 | ₩50,712 | ₩50,712 | ₩50,612 | ₩50,691 | -0.04% | 1.9천 |
|---|
| 2026.02.18 | ₩50,746 | ₩50,783 | ₩50,640 | ₩50,783 | +0.07% | 1.3천 |
|---|
| 2026.02.17 | ₩50,478 | ₩50,647 | ₩50,398 | ₩50,647 | +0.33% | 900 |
|---|
| 2026.02.13 | ₩50,598 | ₩50,598 | ₩50,521 | ₩50,590 | -0.02% | 200 |
|---|
| 2026.02.12 | ₩50,906 | ₩50,906 | ₩50,608 | ₩50,608 | -0.59% | 2.7천 |
|---|
| 2026.02.11 | ₩50,893 | ₩50,958 | ₩50,839 | ₩50,895 | +0.01% | 3.7천 |
|---|
| 2026.02.10 | ₩50,933 | ₩50,960 | ₩50,866 | ₩50,887 | -0.09% | 600 |
|---|
| 2026.02.09 | ₩50,920 | ₩50,946 | ₩50,893 | ₩50,946 | +0.05% | 400 |
|---|
| 2026.02.06 | ₩50,759 | ₩50,867 | ₩50,759 | ₩50,867 | +0.21% | 900 |
|---|
| 2026.02.05 | ₩50,371 | ₩50,468 | ₩50,344 | ₩50,455 | +0.17% | 500 |
|---|
| 2026.02.04 | ₩50,732 | ₩50,732 | ₩50,572 | ₩50,675 | -0.11% | 700 |
|---|
| 2026.02.03 | ₩50,812 | ₩50,812 | ₩50,692 | ₩50,774 | -0.08% | 2.3천 |
|---|
| 2026.02.02 | ₩50,679 | ₩50,933 | ₩50,679 | ₩50,879 | +0.40% | 5.4천 |
|---|
| 2026.01.30 | ₩50,812 | ₩50,825 | ₩50,719 | ₩50,825 | +0.02% | 400 |
|---|
| 2026.01.29 | ₩50,799 | ₩50,867 | ₩50,585 | ₩50,867 | +0.13% | 3.9천 |
|---|
| 2026.01.28 | ₩50,879 | ₩50,914 | ₩50,839 | ₩50,914 | +0.07% | 3.1천 |
|---|
| 2026.01.27 | ₩50,920 | ₩50,960 | ₩50,893 | ₩50,900 | -0.04% | 2.8천 |
|---|
| 2026.01.26 | ₩50,812 | ₩50,879 | ₩50,799 | ₩50,879 | +0.13% | 1.3천 |
|---|
| 2026.01.23 | ₩50,772 | ₩50,774 | ₩50,719 | ₩50,774 | +0.00% | 8.7천 |
|---|
| 2026.01.22 | ₩50,672 | ₩50,752 | ₩50,672 | ₩50,752 | +0.16% | 3.3천 |
|---|
| 2026.01.21 | ₩50,531 | ₩50,679 | ₩50,418 | ₩50,641 | +0.22% | 3.2천 |
|---|
| 2026.01.20 | ₩50,545 | ₩50,545 | ₩50,372 | ₩50,372 | -0.34% | 500 |
|---|
| 2026.01.16 | ₩50,799 | ₩50,879 | ₩50,786 | ₩50,821 | +0.04% | 600 |
|---|
| 2026.01.15 | ₩50,799 | ₩50,826 | ₩50,772 | ₩50,787 | -0.02% | 2.9천 |
|---|
| 2026.01.14 | ₩50,665 | ₩50,779 | ₩50,549 | ₩50,732 | +0.13% | 4.3천 |
|---|
| 2026.01.13 | ₩50,746 | ₩50,803 | ₩50,746 | ₩50,803 | +0.11% | 200 |
|---|
| 2026.01.12 | ₩50,833 | ₩50,866 | ₩50,812 | ₩50,866 | +0.07% | 7.8천 |
|---|
| 2026.01.09 | ₩50,732 | ₩50,895 | ₩50,732 | ₩50,853 | +0.24% | 9.4천 |
|---|
| 2026.01.08 | ₩50,679 | ₩50,719 | ₩50,679 | ₩50,719 | +0.08% | 800 |
|---|
| 2026.01.07 | ₩50,752 | ₩50,752 | ₩50,638 | ₩50,687 | -0.13% | 40만 |
|---|
| 2026.01.06 | ₩50,705 | ₩50,786 | ₩50,705 | ₩50,752 | +0.09% | 2.6만 |
|---|
| 2026.01.05 | ₩50,625 | ₩50,692 | ₩50,625 | ₩50,685 | +0.12% | 2.2천 |
|---|
| 2026.01.02 | ₩50,585 | ₩50,593 | ₩50,531 | ₩50,541 | -0.09% | 3.2천 |
|---|
| 2025.12.31 | ₩50,612 | ₩50,612 | ₩50,505 | ₩50,523 | -0.17% | 7.2천 |
|---|
| 2025.12.30 | ₩50,598 | ₩50,645 | ₩50,598 | ₩50,644 | +0.09% | 900 |
|---|
| 2025.12.29 | ₩50,585 | ₩50,705 | ₩50,558 | ₩50,558 | -0.05% | 1.2천 |
|---|
| 2025.12.26 | ₩50,612 | ₩50,665 | ₩50,612 | ₩50,665 | +0.11% | 800 |
|---|
| 2025.12.24 | ₩50,660 | ₩50,660 | ₩50,645 | ₩50,645 | -0.03% | 300 |
|---|
| 2025.12.23 | ₩50,491 | ₩50,605 | ₩50,491 | ₩50,605 | +0.23% | 6.7천 |
|---|
| 2025.12.22 | ₩50,451 | ₩50,518 | ₩50,451 | ₩50,518 | +0.13% | 1.6만 |
|---|
| 2025.12.19 | ₩50,252 | ₩50,411 | ₩50,252 | ₩50,359 | +0.21% | 2.3천 |
|---|
| 2025.12.18 | ₩50,157 | ₩50,183 | ₩50,103 | ₩50,154 | -0.01% | 2.1천 |
|---|
| 2025.12.17 | ₩50,224 | ₩50,224 | ₩49,956 | ₩49,965 | -0.51% | 4.8천 |
|---|
| 2025.12.16 | ₩50,264 | ₩50,264 | ₩50,090 | ₩50,195 | -0.14% | 2.3천 |
|---|
| 2025.12.15 | ₩50,264 | ₩50,264 | ₩50,157 | ₩50,210 | -0.11% | 1.6천 |
|---|
| 2025.12.12 | ₩50,250 | ₩50,304 | ₩50,169 | ₩50,224 | -0.05% | 1.4천 |
|---|
| 2025.12.11 | ₩50,183 | ₩50,371 | ₩50,183 | ₩50,361 | +0.35% | 2.5천 |
|---|
| 2025.12.10 | ₩50,145 | ₩50,384 | ₩50,145 | ₩50,313 | +0.34% | 4.1천 |
|---|
| 2025.12.09 | ₩50,202 | ₩50,250 | ₩50,116 | ₩50,163 | -0.08% | 3.9천 |
|---|
| 2025.12.08 | ₩50,250 | ₩50,273 | ₩50,116 | ₩50,182 | -0.14% | 2.9천 |
|---|
| 2025.12.05 | ₩50,277 | ₩50,357 | ₩50,217 | ₩50,248 | -0.06% | 3.3천 |
|---|
| 2025.12.04 | ₩50,130 | ₩50,224 | ₩50,116 | ₩50,197 | +0.13% | 2.8천 |
|---|
| 2025.12.03 | ₩50,090 | ₩50,224 | ₩50,090 | ₩50,163 | +0.15% | 3.8천 |
|---|
| 2025.12.02 | ₩50,103 | ₩50,183 | ₩50,009 | ₩50,110 | +0.01% | 2.3천 |
|---|
| 2025.12.01 | ₩50,103 | ₩50,170 | ₩50,009 | ₩50,029 | -0.15% | 1.1만 |
|---|
| 2025.11.28 | ₩50,063 | ₩50,122 | ₩50,063 | ₩50,122 | +0.12% | 1.4천 |
|---|
| 2025.11.26 | ₩49,956 | ₩50,063 | ₩49,956 | ₩50,013 | +0.12% | 2.9천 |
|---|
| 2025.11.25 | ₩49,635 | ₩49,890 | ₩49,594 | ₩49,890 | +0.52% | 1.6천 |
|---|
| 2025.11.24 | ₩49,527 | ₩49,715 | ₩49,527 | ₩49,715 | +0.38% | 3.3천 |
|---|
| 2025.11.21 | ₩49,206 | ₩49,407 | ₩49,072 | ₩49,276 | +0.14% | 3.1만 |
|---|
| 2025.11.20 | ₩49,795 | ₩49,795 | ₩49,046 | ₩49,048 | -1.50% | 6.5천 |
|---|
| 2025.11.19 | ₩49,379 | ₩49,447 | ₩49,313 | ₩49,384 | +0.01% | 1.9천 |
|---|
| 2025.11.18 | ₩49,327 | ₩49,461 | ₩49,194 | ₩49,325 | -0.00% | 1.9천 |
|---|
| 2025.11.17 | ₩49,675 | ₩49,688 | ₩49,387 | ₩49,458 | -0.44% | 1만 |
|---|
| 2025.11.14 | ₩49,514 | ₩49,768 | ₩49,514 | ₩49,653 | +0.28% | 7.2천 |
|---|
| 2025.11.13 | ₩49,942 | ₩49,942 | ₩49,597 | ₩49,633 | -0.62% | 1.3만 |
|---|
| 2025.11.12 | ₩50,023 | ₩50,023 | ₩49,916 | ₩49,972 | -0.10% | 6.5천 |
|---|
| 2025.11.11 | ₩49,942 | ₩50,008 | ₩49,916 | ₩49,973 | +0.06% | 1.2천 |
|---|
| 2025.11.10 | ₩49,829 | ₩49,969 | ₩49,829 | ₩49,944 | +0.23% | 6.2천 |
|---|
| 2025.11.07 | ₩49,541 | ₩49,701 | ₩49,320 | ₩49,701 | +0.32% | 1.7만 |
|---|
| 2025.11.06 | ₩49,942 | ₩49,942 | ₩49,608 | ₩49,635 | -0.62% | 1.5만 |
|---|
| 2025.11.05 | ₩49,914 | ₩49,956 | ₩49,809 | ₩49,859 | -0.11% | 1.3만 |
|---|
| 2025.11.04 | ₩49,889 | ₩49,889 | ₩49,701 | ₩49,767 | -0.24% | 8.1만 |
|---|
| 2025.11.03 | ₩49,969 | ₩50,008 | ₩49,889 | ₩49,916 | -0.11% | 8천 |
|---|
| 2025.10.31 | ₩49,837 | ₩49,957 | ₩49,837 | ₩49,913 | +0.15% | 3천 |
|---|
| 2025.10.30 | ₩49,942 | ₩49,942 | ₩49,870 | ₩49,870 | -0.14% | 300 |
|---|
| 2025.10.29 | ₩50,143 | ₩50,157 | ₩50,029 | ₩50,103 | -0.08% | 1.3만 |
|---|
| 2025.10.28 | ₩50,103 | ₩50,170 | ₩50,103 | ₩50,116 | +0.03% | 5.6천 |
|---|
| 2025.10.27 | ₩50,103 | ₩50,116 | ₩50,063 | ₩50,110 | +0.01% | 7.4천 |
|---|
| 2025.10.24 | ₩49,969 | ₩50,008 | ₩49,875 | ₩49,936 | -0.07% | 1.9만 |
|---|
| 2025.10.23 | ₩49,742 | ₩49,849 | ₩49,701 | ₩49,771 | +0.06% | 4.5천 |
|---|
| 2025.10.22 | ₩49,728 | ₩49,782 | ₩49,594 | ₩49,648 | -0.16% | 7.4천 |
|---|
| 2025.10.21 | ₩49,759 | ₩49,834 | ₩49,703 | ₩49,778 | +0.04% | 14.4만 |
|---|
| 2025.10.20 | ₩49,554 | ₩49,822 | ₩49,554 | ₩49,762 | +0.42% | 13.2만 |
|---|
| 2025.10.17 | ₩49,507 | ₩49,507 | ₩49,474 | ₩49,487 | -0.04% | 11.2만 |
|---|
| 2025.10.16 | ₩49,481 | ₩49,514 | ₩49,447 | ₩49,474 | -0.01% | 1.1만 |
|---|
| 2025.10.15 | ₩49,467 | ₩49,514 | ₩49,420 | ₩49,461 | -0.01% | 5천 |
|---|
| 2025.10.14 | ₩49,440 | ₩49,440 | ₩49,394 | ₩49,427 | -0.03% | 1.2천 |
|---|
| 2025.10.13 | ₩49,447 | ₩49,487 | ₩49,434 | ₩49,434 | -0.03% | 1.1만 |
|---|
| 2025.10.10 | ₩49,394 | ₩49,407 | ₩49,376 | ₩49,376 | -0.04% | 1.9천 |
|---|