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 | ₩54,057 | ₩54,117 | ₩54,057 | ₩54,117 | +0.11% | 1.6천 |
| 2026.10.08 | ₩54,030 | ₩54,090 | ₩54,023 | ₩54,090 | +0.11% | 1.8천 |
| 2026.10.07 | ₩54,097 | ₩54,097 | ₩54,097 | ₩54,097 | 0.00% | 100 |
| 2026.10.06 | ₩54,017 | ₩54,084 | ₩54,017 | ₩54,084 | +0.12% | 2.7천 |
| 2026.10.05 | ₩54,017 | ₩54,084 | ₩54,017 | ₩54,084 | +0.12% | 1.3천 |
| 2026.10.02 | ₩54,003 | ₩54,064 | ₩54,003 | ₩54,064 | +0.11% | 700 |
| 2026.10.01 | ₩54,057 | ₩54,070 | ₩53,963 | ₩54,010 | -0.09% | 10.9만 |
| 2026.09.30 | ₩53,977 | ₩54,030 | ₩53,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,030 |
| +0.10% |
| 5.7천 |
| 2026.09.29 | ₩54,058 | ₩54,058 | ₩53,950 | ₩53,977 | -0.15% | 2.6만 |
|---|
| 2026.09.28 | ₩53,943 | ₩53,977 | ₩53,943 | ₩53,977 | +0.06% | 3.5천 |
|---|
| 2026.09.25 | ₩53,997 | ₩53,997 | ₩53,937 | ₩53,977 | -0.04% | 1.3천 |
|---|
| 2026.09.24 | ₩53,896 | ₩53,970 | ₩53,896 | ₩53,937 | +0.07% | 1.9천 |
|---|
| 2026.09.23 | ₩53,923 | ₩53,943 | ₩53,856 | ₩53,856 | -0.12% | 41.3만 |
|---|
| 2026.09.22 | ₩53,977 | ₩53,977 | ₩53,896 | ₩53,950 | -0.05% | 30.6만 |
|---|
| 2026.09.21 | ₩53,896 | ₩54,029 | ₩53,890 | ₩53,937 | +0.07% | 3.7천 |
|---|
| 2026.09.18 | ₩53,856 | ₩53,903 | ₩53,843 | ₩53,896 | +0.07% | 1.7천 |
|---|
| 2026.09.17 | ₩53,883 | ₩53,883 | ₩53,816 | ₩53,856 | -0.05% | 1천 |
|---|
| 2026.09.16 | ₩53,763 | ₩53,910 | ₩53,723 | ₩53,749 | -0.02% | 6.5천 |
|---|
| 2026.09.15 | ₩53,789 | ₩53,789 | ₩53,737 | ₩53,776 | -0.02% | 2.7천 |
|---|
| 2026.09.14 | ₩53,739 | ₩53,843 | ₩53,739 | ₩53,796 | +0.11% | 2.4천 |
|---|
| 2026.09.11 | ₩53,809 | ₩53,816 | ₩53,809 | ₩53,816 | +0.01% | 200 |
|---|
| 2026.09.10 | ₩53,760 | ₩53,760 | ₩53,685 | ₩53,743 | -0.03% | 1.3천 |
|---|
| 2026.09.09 | ₩53,736 | ₩53,789 | ₩53,736 | ₩53,783 | +0.09% | 1천 |
|---|
| 2026.09.08 | ₩53,763 | ₩53,816 | ₩53,749 | ₩53,816 | +0.10% | 3.8천 |
|---|
| 2026.09.04 | ₩53,910 | ₩53,910 | ₩53,763 | ₩53,823 | -0.16% | 3.5천 |
|---|
| 2026.09.03 | ₩53,723 | ₩53,803 | ₩53,723 | ₩53,803 | +0.15% | 1.5천 |
|---|
| 2026.09.02 | ₩53,696 | ₩53,776 | ₩53,696 | ₩53,756 | +0.11% | 1.5천 |
|---|
| 2026.09.01 | ₩53,636 | ₩53,696 | ₩53,636 | ₩53,696 | +0.11% | 500 |
|---|
| 2026.08.31 | ₩53,709 | ₩53,743 | ₩53,682 | ₩53,743 | +0.06% | 1.1천 |
|---|
| 2026.08.28 | ₩53,682 | ₩53,743 | ₩53,682 | ₩53,736 | +0.10% | 600 |
|---|
| 2026.08.27 | ₩53,642 | ₩53,709 | ₩53,642 | ₩53,709 | +0.12% | 300 |
|---|
| 2026.08.26 | ₩53,602 | ₩53,723 | ₩53,602 | ₩53,676 | +0.14% | 1.8천 |
|---|
| 2026.08.25 | ₩53,649 | ₩53,656 | ₩53,602 | ₩53,656 | +0.01% | 1천 |
|---|
| 2026.08.24 | ₩53,622 | ₩53,622 | ₩53,622 | ₩53,622 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩53,636 | ₩53,636 | ₩53,589 | ₩53,589 | -0.09% | 300 |
|---|
| 2026.08.20 | ₩53,602 | ₩53,602 | ₩53,549 | ₩53,549 | -0.10% | 900 |
|---|
| 2026.08.19 | ₩53,549 | ₩53,602 | ₩53,535 | ₩53,589 | +0.07% | 1.5천 |
|---|
| 2026.08.18 | ₩53,495 | ₩53,636 | ₩53,495 | ₩53,582 | +0.16% | 2.4천 |
|---|
| 2026.08.17 | ₩53,562 | ₩53,622 | ₩53,562 | ₩53,562 | 0.00% | 4.2천 |
|---|
| 2026.08.14 | ₩53,642 | ₩53,694 | ₩53,562 | ₩53,622 | -0.04% | 1.9천 |
|---|
| 2026.08.13 | ₩53,535 | ₩53,596 | ₩53,535 | ₩53,596 | +0.11% | 1.1천 |
|---|
| 2026.08.12 | ₩53,495 | ₩53,616 | ₩53,495 | ₩53,616 | +0.23% | 2.8천 |
|---|
| 2026.08.11 | ₩53,468 | ₩53,529 | ₩53,468 | ₩53,529 | +0.11% | 1.4천 |
|---|
| 2026.08.10 | ₩53,495 | ₩53,616 | ₩53,468 | ₩53,482 | -0.02% | 2.2천 |
|---|
| 2026.08.07 | ₩53,402 | ₩53,563 | ₩53,402 | ₩53,515 | +0.21% | 4.3만 |
|---|
| 2026.08.06 | ₩53,468 | ₩53,468 | ₩53,462 | ₩53,462 | -0.01% | 1.4천 |
|---|
| 2026.08.05 | ₩53,442 | ₩53,455 | ₩53,442 | ₩53,455 | +0.03% | 2천 |
|---|
| 2026.08.04 | ₩53,402 | ₩53,428 | ₩53,402 | ₩53,428 | +0.05% | 1.3천 |
|---|
| 2026.08.03 | ₩53,308 | ₩53,388 | ₩53,301 | ₩53,355 | +0.09% | 1.9천 |
|---|
| 2026.07.31 | ₩53,107 | ₩53,228 | ₩53,107 | ₩53,228 | +0.23% | 900 |
|---|
| 2026.07.30 | ₩52,960 | ₩53,127 | ₩52,960 | ₩53,127 | +0.32% | 300 |
|---|
| 2026.07.29 | ₩52,887 | ₩52,887 | ₩52,887 | ₩52,887 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩53,027 | ₩53,074 | ₩53,026 | ₩53,074 | +0.09% | 400 |
|---|
| 2026.07.27 | ₩53,014 | ₩53,014 | ₩53,014 | ₩53,014 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩53,040 | ₩53,094 | ₩52,980 | ₩52,980 | -0.11% | 900 |
|---|
| 2026.07.23 | ₩52,929 | ₩52,929 | ₩52,929 | ₩52,929 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩53,054 | ₩53,101 | ₩53,040 | ₩53,101 | +0.09% | 700 |
|---|
| 2026.07.21 | ₩53,054 | ₩53,121 | ₩53,054 | ₩53,081 | +0.05% | 2천 |
|---|
| 2026.07.20 | ₩53,000 | ₩53,000 | ₩53,000 | ₩53,000 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩52,974 | ₩53,054 | ₩52,974 | ₩52,987 | +0.03% | 1.3천 |
|---|
| 2026.07.16 | ₩53,214 | ₩53,214 | ₩53,074 | ₩53,074 | -0.26% | 1.2천 |
|---|
| 2026.07.15 | ₩53,101 | ₩53,147 | ₩53,101 | ₩53,101 | 0.00% | 900 |
|---|
| 2026.07.14 | ₩53,081 | ₩53,087 | ₩53,014 | ₩53,081 | 0.00% | 3.4천 |
|---|
| 2026.07.13 | ₩52,960 | ₩53,094 | ₩52,960 | ₩53,020 | +0.11% | 3.5천 |
|---|
| 2026.07.10 | ₩53,007 | ₩53,134 | ₩53,007 | ₩53,074 | +0.13% | 300 |
|---|
| 2026.07.09 | ₩53,081 | ₩53,081 | ₩53,007 | ₩53,007 | -0.14% | 1.2천 |
|---|
| 2026.07.08 | ₩52,960 | ₩52,960 | ₩52,827 | ₩52,924 | -0.07% | 1.1천 |
|---|
| 2026.07.07 | ₩53,000 | ₩53,040 | ₩52,907 | ₩52,954 | -0.09% | 2.8천 |
|---|
| 2026.07.06 | ₩52,987 | ₩53,014 | ₩52,954 | ₩52,987 | 0.00% | 3.7천 |
|---|
| 2026.07.02 | ₩52,920 | ₩52,931 | ₩52,813 | ₩52,841 | -0.15% | 2.1천 |
|---|
| 2026.07.01 | ₩52,786 | ₩52,920 | ₩52,786 | ₩52,873 | +0.16% | 2.1만 |
|---|
| 2026.06.30 | ₩52,813 | ₩52,867 | ₩52,740 | ₩52,829 | +0.03% | 20.4만 |
|---|
| 2026.06.29 | ₩52,666 | ₩52,813 | ₩52,666 | ₩52,762 | +0.18% | 1만 |
|---|
| 2026.06.26 | ₩52,639 | ₩52,720 | ₩52,506 | ₩52,506 | -0.25% | 3.2만 |
|---|
| 2026.06.25 | ₩52,599 | ₩52,653 | ₩52,546 | ₩52,613 | +0.03% | 5.7천 |
|---|
| 2026.06.24 | ₩52,599 | ₩52,653 | ₩52,492 | ₩52,586 | -0.03% | 131.6만 |
|---|
| 2026.06.23 | ₩52,572 | ₩53,214 | ₩52,572 | ₩52,579 | +0.01% | 25.6만 |
|---|
| 2026.06.22 | ₩52,733 | ₩52,733 | ₩52,726 | ₩52,726 | -0.01% | 400 |
|---|
| 2026.06.18 | ₩52,740 | ₩52,741 | ₩52,740 | ₩52,741 | +0.00% | 500 |
|---|
| 2026.06.17 | ₩52,746 | ₩52,800 | ₩52,560 | ₩52,613 | -0.25% | 3.7천 |
|---|
| 2026.06.16 | ₩52,786 | ₩52,786 | ₩52,733 | ₩52,776 | -0.02% | 700 |
|---|
| 2026.06.15 | ₩52,746 | ₩52,786 | ₩52,746 | ₩52,786 | +0.08% | 500 |
|---|
| 2026.06.12 | ₩52,465 | ₩52,566 | ₩52,465 | ₩52,566 | +0.19% | 900 |
|---|
| 2026.06.11 | ₩52,225 | ₩52,485 | ₩52,225 | ₩52,485 | +0.50% | 900 |
|---|
| 2026.06.10 | ₩52,265 | ₩52,265 | ₩52,198 | ₩52,263 | -0.00% | 2천 |
|---|
| 2026.06.09 | ₩52,251 | ₩52,416 | ₩52,251 | ₩52,416 | +0.31% | 400 |
|---|
| 2026.06.08 | ₩52,506 | ₩52,506 | ₩52,492 | ₩52,492 | -0.03% | 400 |
|---|
| 2026.06.05 | ₩52,452 | ₩52,452 | ₩52,452 | ₩52,452 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩52,646 | ₩52,720 | ₩52,639 | ₩52,720 | +0.14% | 700 |
|---|
| 2026.06.03 | ₩52,720 | ₩52,720 | ₩52,613 | ₩52,666 | -0.10% | 1.7천 |
|---|
| 2026.06.02 | ₩52,639 | ₩52,699 | ₩52,626 | ₩52,699 | +0.11% | 600 |
|---|
| 2026.06.01 | ₩52,532 | ₩52,679 | ₩52,532 | ₩52,679 | +0.28% | 1.6천 |
|---|
| 2026.05.29 | ₩52,673 | ₩52,673 | ₩52,673 | ₩52,673 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩52,679 | ₩52,679 | ₩52,559 | ₩52,619 | -0.11% | 5천 |
|---|
| 2026.05.27 | ₩52,546 | ₩52,546 | ₩52,546 | ₩52,546 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩52,506 | ₩52,552 | ₩52,506 | ₩52,552 | +0.09% | 400 |
|---|
| 2026.05.22 | ₩52,492 | ₩52,492 | ₩52,439 | ₩52,439 | -0.10% | 1.3천 |
|---|
| 2026.05.21 | ₩52,345 | ₩52,405 | ₩52,305 | ₩52,405 | +0.11% | 2.1천 |
|---|
| 2026.05.20 | ₩52,399 | ₩52,399 | ₩52,372 | ₩52,372 | -0.05% | 2천 |
|---|
| 2026.05.19 | ₩52,239 | ₩52,239 | ₩52,239 | ₩52,239 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩52,318 | ₩52,318 | ₩52,271 | ₩52,271 | -0.09% | 800 |
|---|
| 2026.05.15 | ₩52,332 | ₩52,332 | ₩52,285 | ₩52,285 | -0.09% | 800 |
|---|
| 2026.05.14 | ₩52,358 | ₩52,358 | ₩52,338 | ₩52,353 | -0.01% | 600 |
|---|
| 2026.05.13 | ₩52,158 | ₩52,305 | ₩52,158 | ₩52,278 | +0.23% | 3.5천 |
|---|
| 2026.05.12 | ₩52,171 | ₩52,251 | ₩52,158 | ₩52,251 | +0.15% | 1.9만 |
|---|
| 2026.05.11 | ₩52,245 | ₩52,245 | ₩52,245 | ₩52,245 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩52,185 | ₩52,238 | ₩52,185 | ₩52,238 | +0.10% | 100 |
|---|
| 2026.05.07 | ₩52,144 | ₩52,144 | ₩52,104 | ₩52,104 | -0.08% | 2.5천 |
|---|
| 2026.05.06 | ₩52,178 | ₩52,185 | ₩52,178 | ₩52,185 | +0.01% | 600 |
|---|
| 2026.05.05 | ₩52,024 | ₩52,024 | ₩52,024 | ₩52,024 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩51,917 | ₩51,917 | ₩51,892 | ₩51,892 | -0.05% | 1.5천 |
|---|
| 2026.05.01 | ₩51,957 | ₩51,984 | ₩51,957 | ₩51,977 | +0.04% | 300 |
|---|
| 2026.04.30 | ₩51,930 | ₩51,930 | ₩51,930 | ₩51,930 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩51,690 | ₩51,743 | ₩51,663 | ₩51,743 | +0.10% | 400 |
|---|
| 2026.04.28 | ₩51,676 | ₩51,757 | ₩51,663 | ₩51,757 | +0.16% | 1.7천 |
|---|
| 2026.04.27 | ₩51,730 | ₩51,790 | ₩51,730 | ₩51,790 | +0.12% | 100 |
|---|
| 2026.04.24 | ₩51,716 | ₩51,743 | ₩51,716 | ₩51,743 | +0.05% | 300 |
|---|
| 2026.04.23 | ₩51,529 | ₩51,636 | ₩51,529 | ₩51,614 | +0.16% | 1.4천 |
|---|
| 2026.04.22 | ₩51,690 | ₩51,690 | ₩51,690 | ₩51,690 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩51,596 | ₩51,596 | ₩51,529 | ₩51,529 | -0.13% | 200 |
|---|
| 2026.04.20 | ₩51,596 | ₩51,636 | ₩51,596 | ₩51,636 | +0.08% | 1.3천 |
|---|
| 2026.04.17 | ₩51,770 | ₩51,770 | ₩51,663 | ₩51,703 | -0.13% | 4.4천 |
|---|
| 2026.04.16 | ₩51,482 | ₩51,543 | ₩51,482 | ₩51,543 | +0.12% | 1.2천 |
|---|
| 2026.04.15 | ₩51,342 | ₩51,456 | ₩51,342 | ₩51,456 | +0.22% | 200 |
|---|
| 2026.04.14 | ₩51,355 | ₩51,355 | ₩51,315 | ₩51,349 | -0.01% | 300 |
|---|
| 2026.04.13 | ₩50,914 | ₩51,161 | ₩50,914 | ₩51,161 | +0.49% | 900 |
|---|
| 2026.04.10 | ₩51,008 | ₩51,034 | ₩50,956 | ₩50,956 | -0.10% | 4.4천 |
|---|
| 2026.04.09 | ₩50,754 | ₩50,968 | ₩50,754 | ₩50,927 | +0.34% | 4만 |
|---|
| 2026.04.08 | ₩50,767 | ₩50,800 | ₩50,754 | ₩50,800 | +0.07% | 800 |
|---|
| 2026.04.07 | ₩49,965 | ₩50,208 | ₩49,965 | ₩50,208 | +0.49% | 900 |
|---|
| 2026.04.06 | ₩50,165 | ₩50,211 | ₩50,165 | ₩50,211 | +0.09% | 900 |
|---|
| 2026.04.02 | ₩49,537 | ₩50,094 | ₩49,537 | ₩50,094 | +1.13% | 2.2천 |
|---|
| 2026.04.01 | ₩49,998 | ₩50,225 | ₩49,998 | ₩50,046 | +0.10% | 2.4천 |
|---|
| 2026.03.31 | ₩49,216 | ₩49,878 | ₩49,216 | ₩49,841 | +1.27% | 2.1천 |
|---|
| 2026.03.30 | ₩49,229 | ₩49,229 | ₩49,085 | ₩49,085 | -0.29% | 300 |
|---|
| 2026.03.27 | ₩49,256 | ₩49,256 | ₩49,142 | ₩49,158 | -0.20% | 800 |
|---|
| 2026.03.26 | ₩49,858 | ₩49,858 | ₩49,585 | ₩49,585 | -0.55% | 1.3천 |
|---|
| 2026.03.25 | ₩50,072 | ₩50,112 | ₩50,021 | ₩50,021 | -0.10% | 500 |
|---|
| 2026.03.24 | ₩49,811 | ₩49,911 | ₩49,777 | ₩49,862 | +0.10% | 3.6천 |
|---|
| 2026.03.23 | ₩50,192 | ₩50,192 | ₩49,884 | ₩49,963 | -0.46% | 2.4천 |
|---|
| 2026.03.20 | ₩49,764 | ₩49,797 | ₩49,637 | ₩49,637 | -0.26% | 2.1만 |
|---|
| 2026.03.19 | ₩49,985 | ₩50,015 | ₩49,965 | ₩50,015 | +0.06% | 500 |
|---|
| 2026.03.18 | ₩50,199 | ₩50,199 | ₩50,049 | ₩50,049 | -0.30% | 200 |
|---|
| 2026.03.17 | ₩50,299 | ₩50,382 | ₩50,299 | ₩50,382 | +0.16% | 300 |
|---|
| 2026.03.16 | ₩50,152 | ₩50,271 | ₩50,152 | ₩50,271 | +0.24% | 5.8천 |
|---|
| 2026.03.13 | ₩49,991 | ₩49,991 | ₩49,944 | ₩49,979 | -0.02% | 1.2천 |
|---|
| 2026.03.12 | ₩50,125 | ₩50,125 | ₩50,120 | ₩50,120 | -0.01% | 300 |
|---|
| 2026.03.11 | ₩50,449 | ₩50,449 | ₩50,449 | ₩50,449 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩50,437 | ₩50,437 | ₩50,437 | ₩50,437 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩50,018 | ₩50,505 | ₩50,018 | ₩50,505 | +0.97% | 400 |
|---|
| 2026.03.06 | ₩50,315 | ₩50,315 | ₩50,277 | ₩50,277 | -0.07% | 400 |
|---|
| 2026.03.05 | ₩50,623 | ₩50,623 | ₩50,623 | ₩50,623 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩50,768 | ₩50,770 | ₩50,768 | ₩50,770 | +0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩50,580 | ₩50,580 | ₩50,576 | ₩50,576 | -0.01% | 200 |
|---|
| 2026.03.02 | ₩50,687 | ₩50,774 | ₩50,687 | ₩50,774 | +0.17% | 1.5천 |
|---|
| 2026.02.27 | ₩50,700 | ₩50,759 | ₩50,660 | ₩50,759 | +0.12% | 4.9천 |
|---|
| 2026.02.26 | ₩50,794 | ₩50,847 | ₩50,794 | ₩50,847 | +0.11% | 500 |
|---|
| 2026.02.25 | ₩50,807 | ₩50,933 | ₩50,807 | ₩50,933 | +0.25% | 300 |
|---|
| 2026.02.24 | ₩50,673 | ₩50,762 | ₩50,673 | ₩50,762 | +0.17% | 300 |
|---|
| 2026.02.23 | ₩50,553 | ₩50,566 | ₩50,499 | ₩50,499 | -0.11% | 1.3만 |
|---|
| 2026.02.20 | ₩50,787 | ₩50,804 | ₩50,740 | ₩50,804 | +0.03% | 1.5천 |
|---|
| 2026.02.19 | ₩50,667 | ₩50,667 | ₩50,566 | ₩50,645 | -0.04% | 1.9천 |
|---|
| 2026.02.18 | ₩50,700 | ₩50,738 | ₩50,594 | ₩50,738 | +0.07% | 1.3천 |
|---|
| 2026.02.17 | ₩50,433 | ₩50,601 | ₩50,352 | ₩50,601 | +0.33% | 900 |
|---|
| 2026.02.13 | ₩50,553 | ₩50,553 | ₩50,475 | ₩50,545 | -0.02% | 200 |
|---|
| 2026.02.12 | ₩50,861 | ₩50,861 | ₩50,562 | ₩50,562 | -0.59% | 2.7천 |
|---|
| 2026.02.11 | ₩50,847 | ₩50,913 | ₩50,794 | ₩50,850 | +0.01% | 3.7천 |
|---|
| 2026.02.10 | ₩50,887 | ₩50,914 | ₩50,820 | ₩50,842 | -0.09% | 600 |
|---|
| 2026.02.09 | ₩50,874 | ₩50,901 | ₩50,847 | ₩50,901 | +0.05% | 400 |
|---|
| 2026.02.06 | ₩50,713 | ₩50,822 | ₩50,713 | ₩50,822 | +0.21% | 900 |
|---|
| 2026.02.05 | ₩50,326 | ₩50,423 | ₩50,299 | ₩50,410 | +0.17% | 500 |
|---|
| 2026.02.04 | ₩50,687 | ₩50,687 | ₩50,526 | ₩50,629 | -0.11% | 700 |
|---|
| 2026.02.03 | ₩50,767 | ₩50,767 | ₩50,647 | ₩50,728 | -0.08% | 2.3천 |
|---|
| 2026.02.02 | ₩50,633 | ₩50,887 | ₩50,633 | ₩50,834 | +0.40% | 5.4천 |
|---|
| 2026.01.30 | ₩50,767 | ₩50,779 | ₩50,673 | ₩50,779 | +0.02% | 400 |
|---|
| 2026.01.29 | ₩50,754 | ₩50,822 | ₩50,540 | ₩50,822 | +0.13% | 3.9천 |
|---|
| 2026.01.28 | ₩50,834 | ₩50,869 | ₩50,794 | ₩50,869 | +0.07% | 3.1천 |
|---|
| 2026.01.27 | ₩50,874 | ₩50,914 | ₩50,847 | ₩50,854 | -0.04% | 2.8천 |
|---|
| 2026.01.26 | ₩50,767 | ₩50,834 | ₩50,754 | ₩50,834 | +0.13% | 1.3천 |
|---|
| 2026.01.23 | ₩50,727 | ₩50,728 | ₩50,673 | ₩50,728 | +0.00% | 8.7천 |
|---|
| 2026.01.22 | ₩50,627 | ₩50,707 | ₩50,627 | ₩50,707 | +0.16% | 3.3천 |
|---|
| 2026.01.21 | ₩50,486 | ₩50,633 | ₩50,372 | ₩50,596 | +0.22% | 3.2천 |
|---|
| 2026.01.20 | ₩50,499 | ₩50,499 | ₩50,327 | ₩50,327 | -0.34% | 500 |
|---|
| 2026.01.16 | ₩50,754 | ₩50,834 | ₩50,740 | ₩50,775 | +0.04% | 600 |
|---|
| 2026.01.15 | ₩50,754 | ₩50,780 | ₩50,727 | ₩50,742 | -0.02% | 2.9천 |
|---|
| 2026.01.14 | ₩50,620 | ₩50,734 | ₩50,503 | ₩50,687 | +0.13% | 4.3천 |
|---|
| 2026.01.13 | ₩50,700 | ₩50,758 | ₩50,700 | ₩50,758 | +0.11% | 200 |
|---|
| 2026.01.12 | ₩50,787 | ₩50,820 | ₩50,767 | ₩50,820 | +0.07% | 7.8천 |
|---|
| 2026.01.09 | ₩50,687 | ₩50,850 | ₩50,687 | ₩50,807 | +0.24% | 9.4천 |
|---|
| 2026.01.08 | ₩50,633 | ₩50,673 | ₩50,633 | ₩50,673 | +0.08% | 800 |
|---|
| 2026.01.07 | ₩50,707 | ₩50,707 | ₩50,593 | ₩50,641 | -0.13% | 40만 |
|---|
| 2026.01.06 | ₩50,660 | ₩50,740 | ₩50,660 | ₩50,707 | +0.09% | 2.6만 |
|---|
| 2026.01.05 | ₩50,580 | ₩50,647 | ₩50,580 | ₩50,640 | +0.12% | 2.2천 |
|---|
| 2026.01.02 | ₩50,540 | ₩50,548 | ₩50,486 | ₩50,495 | -0.09% | 3.2천 |
|---|
| 2025.12.31 | ₩50,566 | ₩50,566 | ₩50,459 | ₩50,478 | -0.17% | 7.2천 |
|---|
| 2025.12.30 | ₩50,553 | ₩50,600 | ₩50,553 | ₩50,598 | +0.09% | 900 |
|---|
| 2025.12.29 | ₩50,540 | ₩50,660 | ₩50,513 | ₩50,513 | -0.05% | 1.2천 |
|---|
| 2025.12.26 | ₩50,566 | ₩50,620 | ₩50,566 | ₩50,620 | +0.11% | 800 |
|---|
| 2025.12.24 | ₩50,614 | ₩50,614 | ₩50,600 | ₩50,600 | -0.03% | 300 |
|---|
| 2025.12.23 | ₩50,446 | ₩50,560 | ₩50,446 | ₩50,560 | +0.23% | 6.7천 |
|---|
| 2025.12.22 | ₩50,406 | ₩50,473 | ₩50,406 | ₩50,473 | +0.13% | 1.6만 |
|---|
| 2025.12.19 | ₩50,207 | ₩50,366 | ₩50,207 | ₩50,314 | +0.21% | 2.3천 |
|---|
| 2025.12.18 | ₩50,112 | ₩50,138 | ₩50,058 | ₩50,109 | -0.01% | 2.1천 |
|---|
| 2025.12.17 | ₩50,178 | ₩50,178 | ₩49,911 | ₩49,920 | -0.51% | 4.8천 |
|---|
| 2025.12.16 | ₩50,219 | ₩50,219 | ₩50,045 | ₩50,150 | -0.14% | 2.3천 |
|---|
| 2025.12.15 | ₩50,219 | ₩50,219 | ₩50,112 | ₩50,165 | -0.11% | 1.6천 |
|---|
| 2025.12.12 | ₩50,205 | ₩50,259 | ₩50,124 | ₩50,178 | -0.05% | 1.4천 |
|---|
| 2025.12.11 | ₩50,138 | ₩50,326 | ₩50,138 | ₩50,316 | +0.35% | 2.5천 |
|---|
| 2025.12.10 | ₩50,100 | ₩50,339 | ₩50,100 | ₩50,268 | +0.34% | 4.1천 |
|---|
| 2025.12.09 | ₩50,157 | ₩50,205 | ₩50,072 | ₩50,118 | -0.08% | 3.9천 |
|---|
| 2025.12.08 | ₩50,205 | ₩50,228 | ₩50,072 | ₩50,137 | -0.14% | 2.9천 |
|---|
| 2025.12.05 | ₩50,232 | ₩50,312 | ₩50,172 | ₩50,203 | -0.06% | 3.3천 |
|---|
| 2025.12.04 | ₩50,085 | ₩50,178 | ₩50,072 | ₩50,152 | +0.13% | 2.8천 |
|---|
| 2025.12.03 | ₩50,045 | ₩50,178 | ₩50,045 | ₩50,118 | +0.15% | 3.8천 |
|---|
| 2025.12.02 | ₩50,058 | ₩50,138 | ₩49,965 | ₩50,065 | +0.01% | 2.3천 |
|---|
| 2025.12.01 | ₩50,058 | ₩50,125 | ₩49,965 | ₩49,985 | -0.15% | 1.1만 |
|---|
| 2025.11.28 | ₩50,018 | ₩50,077 | ₩50,018 | ₩50,077 | +0.12% | 1.4천 |
|---|
| 2025.11.26 | ₩49,911 | ₩50,018 | ₩49,911 | ₩49,969 | +0.12% | 2.9천 |
|---|
| 2025.11.25 | ₩49,590 | ₩49,845 | ₩49,550 | ₩49,845 | +0.52% | 1.6천 |
|---|
| 2025.11.24 | ₩49,483 | ₩49,670 | ₩49,483 | ₩49,670 | +0.38% | 3.3천 |
|---|
| 2025.11.21 | ₩49,162 | ₩49,363 | ₩49,028 | ₩49,232 | +0.14% | 3.1만 |
|---|
| 2025.11.20 | ₩49,751 | ₩49,751 | ₩49,002 | ₩49,004 | -1.50% | 6.5천 |
|---|
| 2025.11.19 | ₩49,335 | ₩49,403 | ₩49,269 | ₩49,340 | +0.01% | 1.9천 |
|---|
| 2025.11.18 | ₩49,282 | ₩49,416 | ₩49,150 | ₩49,281 | -0.00% | 1.9천 |
|---|
| 2025.11.17 | ₩49,630 | ₩49,644 | ₩49,343 | ₩49,414 | -0.44% | 1만 |
|---|
| 2025.11.14 | ₩49,470 | ₩49,724 | ₩49,470 | ₩49,609 | +0.28% | 7.2천 |
|---|
| 2025.11.13 | ₩49,898 | ₩49,898 | ₩49,553 | ₩49,589 | -0.62% | 1.3만 |
|---|
| 2025.11.12 | ₩49,978 | ₩49,978 | ₩49,871 | ₩49,927 | -0.10% | 6.5천 |
|---|
| 2025.11.11 | ₩49,898 | ₩49,963 | ₩49,871 | ₩49,928 | +0.06% | 1.2천 |
|---|
| 2025.11.10 | ₩49,784 | ₩49,924 | ₩49,784 | ₩49,899 | +0.23% | 6.2천 |
|---|
| 2025.11.07 | ₩49,496 | ₩49,657 | ₩49,276 | ₩49,657 | +0.32% | 1.7만 |
|---|
| 2025.11.06 | ₩49,898 | ₩49,898 | ₩49,563 | ₩49,590 | -0.62% | 1.5만 |
|---|
| 2025.11.05 | ₩49,870 | ₩49,911 | ₩49,764 | ₩49,815 | -0.11% | 1.3만 |
|---|
| 2025.11.04 | ₩49,844 | ₩49,844 | ₩49,657 | ₩49,722 | -0.24% | 8.1만 |
|---|
| 2025.11.03 | ₩49,924 | ₩49,963 | ₩49,844 | ₩49,871 | -0.11% | 8천 |
|---|
| 2025.10.31 | ₩49,792 | ₩49,912 | ₩49,792 | ₩49,868 | +0.15% | 3천 |
|---|
| 2025.10.30 | ₩49,898 | ₩49,898 | ₩49,825 | ₩49,825 | -0.14% | 300 |
|---|
| 2025.10.29 | ₩50,098 | ₩50,112 | ₩49,985 | ₩50,058 | -0.08% | 1.3만 |
|---|
| 2025.10.28 | ₩50,058 | ₩50,125 | ₩50,058 | ₩50,072 | +0.03% | 5.6천 |
|---|
| 2025.10.27 | ₩50,058 | ₩50,072 | ₩50,018 | ₩50,065 | +0.01% | 7.4천 |
|---|
| 2025.10.24 | ₩49,924 | ₩49,963 | ₩49,831 | ₩49,891 | -0.07% | 1.9만 |
|---|
| 2025.10.23 | ₩49,697 | ₩49,804 | ₩49,657 | ₩49,726 | +0.06% | 4.5천 |
|---|
| 2025.10.22 | ₩49,684 | ₩49,737 | ₩49,550 | ₩49,603 | -0.16% | 7.4천 |
|---|
| 2025.10.21 | ₩49,714 | ₩49,789 | ₩49,658 | ₩49,733 | +0.04% | 14.4만 |
|---|
| 2025.10.20 | ₩49,510 | ₩49,777 | ₩49,510 | ₩49,717 | +0.42% | 13.2만 |
|---|
| 2025.10.17 | ₩49,463 | ₩49,463 | ₩49,430 | ₩49,443 | -0.04% | 11.2만 |
|---|
| 2025.10.16 | ₩49,436 | ₩49,470 | ₩49,403 | ₩49,430 | -0.01% | 1.1만 |
|---|
| 2025.10.15 | ₩49,423 | ₩49,470 | ₩49,376 | ₩49,416 | -0.01% | 5천 |
|---|
| 2025.10.14 | ₩49,396 | ₩49,396 | ₩49,349 | ₩49,383 | -0.03% | 1.2천 |
|---|
| 2025.10.13 | ₩49,403 | ₩49,443 | ₩49,389 | ₩49,389 | -0.03% | 1.1만 |
|---|
| 2025.10.10 | ₩49,349 | ₩49,363 | ₩49,332 | ₩49,332 | -0.04% | 1.9천 |
|---|