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 | ₩54,222 | ₩54,283 | ₩54,222 | ₩54,283 | +0.11% | 1.6천 |
| 2026.10.08 | ₩54,195 | ₩54,256 | ₩54,189 | ₩54,256 | +0.11% | 1.8천 |
| 2026.10.07 | ₩54,262 | ₩54,262 | ₩54,262 | ₩54,262 | 0.00% | 100 |
| 2026.10.06 | ₩54,182 | ₩54,249 | ₩54,182 | ₩54,249 | +0.12% | 2.7천 |
| 2026.10.05 | ₩54,182 | ₩54,249 | ₩54,182 | ₩54,249 | +0.12% | 1.3천 |
| 2026.10.02 | ₩54,169 | ₩54,229 | ₩54,169 | ₩54,229 | +0.11% | 700 |
| 2026.10.01 | ₩54,222 | ₩54,236 | ₩54,128 | ₩54,175 | -0.09% | 10.9만 |
| 2026.09.30 | ₩54,142 | ₩54,195 | ₩54,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,195 |
| +0.10% |
| 5.7천 |
| 2026.09.29 | ₩54,224 | ₩54,224 | ₩54,115 | ₩54,142 | -0.15% | 2.6만 |
|---|
| 2026.09.28 | ₩54,108 | ₩54,142 | ₩54,108 | ₩54,142 | +0.06% | 3.5천 |
|---|
| 2026.09.25 | ₩54,162 | ₩54,162 | ₩54,101 | ₩54,142 | -0.04% | 1.3천 |
|---|
| 2026.09.24 | ₩54,061 | ₩54,135 | ₩54,061 | ₩54,101 | +0.07% | 1.9천 |
|---|
| 2026.09.23 | ₩54,088 | ₩54,108 | ₩54,021 | ₩54,021 | -0.12% | 41.3만 |
|---|
| 2026.09.22 | ₩54,142 | ₩54,142 | ₩54,061 | ₩54,115 | -0.05% | 30.6만 |
|---|
| 2026.09.21 | ₩54,061 | ₩54,194 | ₩54,055 | ₩54,101 | +0.07% | 3.7천 |
|---|
| 2026.09.18 | ₩54,021 | ₩54,068 | ₩54,008 | ₩54,061 | +0.07% | 1.7천 |
|---|
| 2026.09.17 | ₩54,048 | ₩54,048 | ₩53,981 | ₩54,021 | -0.05% | 1천 |
|---|
| 2026.09.16 | ₩53,927 | ₩54,075 | ₩53,887 | ₩53,914 | -0.02% | 6.5천 |
|---|
| 2026.09.15 | ₩53,954 | ₩53,954 | ₩53,902 | ₩53,941 | -0.02% | 2.7천 |
|---|
| 2026.09.14 | ₩53,903 | ₩54,008 | ₩53,903 | ₩53,961 | +0.11% | 2.4천 |
|---|
| 2026.09.11 | ₩53,974 | ₩53,981 | ₩53,974 | ₩53,981 | +0.01% | 200 |
|---|
| 2026.09.10 | ₩53,924 | ₩53,924 | ₩53,849 | ₩53,907 | -0.03% | 1.3천 |
|---|
| 2026.09.09 | ₩53,900 | ₩53,954 | ₩53,900 | ₩53,947 | +0.09% | 1천 |
|---|
| 2026.09.08 | ₩53,927 | ₩53,981 | ₩53,914 | ₩53,981 | +0.10% | 3.8천 |
|---|
| 2026.09.04 | ₩54,075 | ₩54,075 | ₩53,927 | ₩53,987 | -0.16% | 3.5천 |
|---|
| 2026.09.03 | ₩53,887 | ₩53,967 | ₩53,887 | ₩53,967 | +0.15% | 1.5천 |
|---|
| 2026.09.02 | ₩53,860 | ₩53,941 | ₩53,860 | ₩53,920 | +0.11% | 1.5천 |
|---|
| 2026.09.01 | ₩53,800 | ₩53,860 | ₩53,800 | ₩53,860 | +0.11% | 500 |
|---|
| 2026.08.31 | ₩53,873 | ₩53,907 | ₩53,847 | ₩53,907 | +0.06% | 1.1천 |
|---|
| 2026.08.28 | ₩53,847 | ₩53,907 | ₩53,847 | ₩53,900 | +0.10% | 600 |
|---|
| 2026.08.27 | ₩53,806 | ₩53,873 | ₩53,806 | ₩53,873 | +0.12% | 300 |
|---|
| 2026.08.26 | ₩53,766 | ₩53,887 | ₩53,766 | ₩53,840 | +0.14% | 1.8천 |
|---|
| 2026.08.25 | ₩53,813 | ₩53,820 | ₩53,766 | ₩53,820 | +0.01% | 1천 |
|---|
| 2026.08.24 | ₩53,786 | ₩53,786 | ₩53,786 | ₩53,786 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩53,800 | ₩53,800 | ₩53,753 | ₩53,753 | -0.09% | 300 |
|---|
| 2026.08.20 | ₩53,766 | ₩53,766 | ₩53,712 | ₩53,712 | -0.10% | 900 |
|---|
| 2026.08.19 | ₩53,712 | ₩53,766 | ₩53,699 | ₩53,753 | +0.07% | 1.5천 |
|---|
| 2026.08.18 | ₩53,659 | ₩53,800 | ₩53,659 | ₩53,746 | +0.16% | 2.4천 |
|---|
| 2026.08.17 | ₩53,726 | ₩53,786 | ₩53,726 | ₩53,726 | 0.00% | 4.2천 |
|---|
| 2026.08.14 | ₩53,806 | ₩53,859 | ₩53,726 | ₩53,786 | -0.04% | 1.9천 |
|---|
| 2026.08.13 | ₩53,699 | ₩53,759 | ₩53,699 | ₩53,759 | +0.11% | 1.1천 |
|---|
| 2026.08.12 | ₩53,659 | ₩53,780 | ₩53,659 | ₩53,780 | +0.23% | 2.8천 |
|---|
| 2026.08.11 | ₩53,632 | ₩53,692 | ₩53,632 | ₩53,692 | +0.11% | 1.4천 |
|---|
| 2026.08.10 | ₩53,659 | ₩53,780 | ₩53,632 | ₩53,645 | -0.02% | 2.2천 |
|---|
| 2026.08.07 | ₩53,565 | ₩53,727 | ₩53,565 | ₩53,679 | +0.21% | 4.3만 |
|---|
| 2026.08.06 | ₩53,632 | ₩53,632 | ₩53,625 | ₩53,625 | -0.01% | 1.4천 |
|---|
| 2026.08.05 | ₩53,605 | ₩53,619 | ₩53,605 | ₩53,619 | +0.03% | 2천 |
|---|
| 2026.08.04 | ₩53,565 | ₩53,592 | ₩53,565 | ₩53,592 | +0.05% | 1.3천 |
|---|
| 2026.08.03 | ₩53,471 | ₩53,551 | ₩53,464 | ₩53,518 | +0.09% | 1.9천 |
|---|
| 2026.07.31 | ₩53,270 | ₩53,391 | ₩53,270 | ₩53,391 | +0.23% | 900 |
|---|
| 2026.07.30 | ₩53,122 | ₩53,290 | ₩53,122 | ₩53,290 | +0.32% | 300 |
|---|
| 2026.07.29 | ₩53,048 | ₩53,048 | ₩53,048 | ₩53,048 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩53,189 | ₩53,236 | ₩53,188 | ₩53,236 | +0.09% | 400 |
|---|
| 2026.07.27 | ₩53,176 | ₩53,176 | ₩53,176 | ₩53,176 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩53,203 | ₩53,256 | ₩53,142 | ₩53,142 | -0.11% | 900 |
|---|
| 2026.07.23 | ₩53,091 | ₩53,091 | ₩53,091 | ₩53,091 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩53,216 | ₩53,263 | ₩53,203 | ₩53,263 | +0.09% | 700 |
|---|
| 2026.07.21 | ₩53,216 | ₩53,283 | ₩53,216 | ₩53,243 | +0.05% | 2천 |
|---|
| 2026.07.20 | ₩53,162 | ₩53,162 | ₩53,162 | ₩53,162 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩53,136 | ₩53,216 | ₩53,136 | ₩53,149 | +0.03% | 1.3천 |
|---|
| 2026.07.16 | ₩53,377 | ₩53,377 | ₩53,236 | ₩53,236 | -0.26% | 1.2천 |
|---|
| 2026.07.15 | ₩53,263 | ₩53,310 | ₩53,263 | ₩53,263 | 0.00% | 900 |
|---|
| 2026.07.14 | ₩53,243 | ₩53,250 | ₩53,176 | ₩53,243 | 0.00% | 3.4천 |
|---|
| 2026.07.13 | ₩53,122 | ₩53,256 | ₩53,122 | ₩53,183 | +0.11% | 3.5천 |
|---|
| 2026.07.10 | ₩53,169 | ₩53,297 | ₩53,169 | ₩53,236 | +0.13% | 300 |
|---|
| 2026.07.09 | ₩53,243 | ₩53,243 | ₩53,169 | ₩53,169 | -0.14% | 1.2천 |
|---|
| 2026.07.08 | ₩53,122 | ₩53,122 | ₩52,988 | ₩53,086 | -0.07% | 1.1천 |
|---|
| 2026.07.07 | ₩53,162 | ₩53,203 | ₩53,069 | ₩53,116 | -0.09% | 2.8천 |
|---|
| 2026.07.06 | ₩53,149 | ₩53,176 | ₩53,116 | ₩53,149 | 0.00% | 3.7천 |
|---|
| 2026.07.02 | ₩53,082 | ₩53,093 | ₩52,975 | ₩53,003 | -0.15% | 2.1천 |
|---|
| 2026.07.01 | ₩52,948 | ₩53,082 | ₩52,948 | ₩53,035 | +0.16% | 2.1만 |
|---|
| 2026.06.30 | ₩52,975 | ₩53,028 | ₩52,901 | ₩52,991 | +0.03% | 20.4만 |
|---|
| 2026.06.29 | ₩52,827 | ₩52,975 | ₩52,827 | ₩52,924 | +0.18% | 1만 |
|---|
| 2026.06.26 | ₩52,800 | ₩52,881 | ₩52,666 | ₩52,666 | -0.25% | 3.2만 |
|---|
| 2026.06.25 | ₩52,760 | ₩52,814 | ₩52,706 | ₩52,773 | +0.03% | 5.7천 |
|---|
| 2026.06.24 | ₩52,760 | ₩52,814 | ₩52,653 | ₩52,747 | -0.03% | 131.6만 |
|---|
| 2026.06.23 | ₩52,733 | ₩53,377 | ₩52,733 | ₩52,740 | +0.01% | 25.6만 |
|---|
| 2026.06.22 | ₩52,894 | ₩52,894 | ₩52,887 | ₩52,887 | -0.01% | 400 |
|---|
| 2026.06.18 | ₩52,901 | ₩52,902 | ₩52,901 | ₩52,902 | +0.00% | 500 |
|---|
| 2026.06.17 | ₩52,908 | ₩52,961 | ₩52,721 | ₩52,773 | -0.25% | 3.7천 |
|---|
| 2026.06.16 | ₩52,948 | ₩52,948 | ₩52,894 | ₩52,937 | -0.02% | 700 |
|---|
| 2026.06.15 | ₩52,908 | ₩52,948 | ₩52,908 | ₩52,948 | +0.08% | 500 |
|---|
| 2026.06.12 | ₩52,626 | ₩52,726 | ₩52,626 | ₩52,726 | +0.19% | 900 |
|---|
| 2026.06.11 | ₩52,384 | ₩52,646 | ₩52,384 | ₩52,646 | +0.50% | 900 |
|---|
| 2026.06.10 | ₩52,425 | ₩52,425 | ₩52,358 | ₩52,423 | -0.00% | 2천 |
|---|
| 2026.06.09 | ₩52,411 | ₩52,576 | ₩52,411 | ₩52,576 | +0.31% | 400 |
|---|
| 2026.06.08 | ₩52,666 | ₩52,666 | ₩52,653 | ₩52,653 | -0.03% | 400 |
|---|
| 2026.06.05 | ₩52,612 | ₩52,612 | ₩52,612 | ₩52,612 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩52,807 | ₩52,881 | ₩52,800 | ₩52,881 | +0.14% | 700 |
|---|
| 2026.06.03 | ₩52,881 | ₩52,881 | ₩52,773 | ₩52,827 | -0.10% | 1.7천 |
|---|
| 2026.06.02 | ₩52,800 | ₩52,861 | ₩52,787 | ₩52,861 | +0.11% | 600 |
|---|
| 2026.06.01 | ₩52,693 | ₩52,841 | ₩52,693 | ₩52,841 | +0.28% | 1.6천 |
|---|
| 2026.05.29 | ₩52,834 | ₩52,834 | ₩52,834 | ₩52,834 | 0.00% | 300 |
|---|
| 2026.05.28 | ₩52,841 | ₩52,841 | ₩52,720 | ₩52,780 | -0.11% | 5천 |
|---|
| 2026.05.27 | ₩52,706 | ₩52,706 | ₩52,706 | ₩52,706 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩52,666 | ₩52,713 | ₩52,666 | ₩52,713 | +0.09% | 400 |
|---|
| 2026.05.22 | ₩52,653 | ₩52,653 | ₩52,599 | ₩52,599 | -0.10% | 1.3천 |
|---|
| 2026.05.21 | ₩52,505 | ₩52,566 | ₩52,465 | ₩52,566 | +0.11% | 2.1천 |
|---|
| 2026.05.20 | ₩52,559 | ₩52,559 | ₩52,532 | ₩52,532 | -0.05% | 2천 |
|---|
| 2026.05.19 | ₩52,399 | ₩52,399 | ₩52,399 | ₩52,399 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩52,478 | ₩52,478 | ₩52,431 | ₩52,431 | -0.09% | 800 |
|---|
| 2026.05.15 | ₩52,492 | ₩52,492 | ₩52,445 | ₩52,445 | -0.09% | 800 |
|---|
| 2026.05.14 | ₩52,519 | ₩52,519 | ₩52,498 | ₩52,513 | -0.01% | 600 |
|---|
| 2026.05.13 | ₩52,317 | ₩52,465 | ₩52,317 | ₩52,438 | +0.23% | 3.5천 |
|---|
| 2026.05.12 | ₩52,331 | ₩52,411 | ₩52,317 | ₩52,411 | +0.15% | 1.9만 |
|---|
| 2026.05.11 | ₩52,405 | ₩52,405 | ₩52,405 | ₩52,405 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩52,344 | ₩52,398 | ₩52,344 | ₩52,398 | +0.10% | 100 |
|---|
| 2026.05.07 | ₩52,304 | ₩52,304 | ₩52,264 | ₩52,264 | -0.08% | 2.5천 |
|---|
| 2026.05.06 | ₩52,337 | ₩52,344 | ₩52,337 | ₩52,344 | +0.01% | 600 |
|---|
| 2026.05.05 | ₩52,183 | ₩52,183 | ₩52,183 | ₩52,183 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩52,076 | ₩52,076 | ₩52,050 | ₩52,050 | -0.05% | 1.5천 |
|---|
| 2026.05.01 | ₩52,116 | ₩52,143 | ₩52,116 | ₩52,136 | +0.04% | 300 |
|---|
| 2026.04.30 | ₩52,089 | ₩52,089 | ₩52,089 | ₩52,089 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩51,848 | ₩51,901 | ₩51,821 | ₩51,901 | +0.10% | 400 |
|---|
| 2026.04.28 | ₩51,834 | ₩51,915 | ₩51,821 | ₩51,915 | +0.16% | 1.7천 |
|---|
| 2026.04.27 | ₩51,888 | ₩51,948 | ₩51,888 | ₩51,948 | +0.12% | 100 |
|---|
| 2026.04.24 | ₩51,875 | ₩51,901 | ₩51,875 | ₩51,901 | +0.05% | 300 |
|---|
| 2026.04.23 | ₩51,687 | ₩51,794 | ₩51,687 | ₩51,771 | +0.16% | 1.4천 |
|---|
| 2026.04.22 | ₩51,848 | ₩51,848 | ₩51,848 | ₩51,848 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩51,754 | ₩51,754 | ₩51,687 | ₩51,687 | -0.13% | 200 |
|---|
| 2026.04.20 | ₩51,754 | ₩51,794 | ₩51,754 | ₩51,794 | +0.08% | 1.3천 |
|---|
| 2026.04.17 | ₩51,928 | ₩51,928 | ₩51,821 | ₩51,861 | -0.13% | 4.4천 |
|---|
| 2026.04.16 | ₩51,640 | ₩51,700 | ₩51,640 | ₩51,700 | +0.12% | 1.2천 |
|---|
| 2026.04.15 | ₩51,499 | ₩51,613 | ₩51,499 | ₩51,613 | +0.22% | 200 |
|---|
| 2026.04.14 | ₩51,512 | ₩51,512 | ₩51,472 | ₩51,506 | -0.01% | 300 |
|---|
| 2026.04.13 | ₩51,070 | ₩51,318 | ₩51,070 | ₩51,318 | +0.49% | 900 |
|---|
| 2026.04.10 | ₩51,164 | ₩51,190 | ₩51,111 | ₩51,111 | -0.10% | 4.4천 |
|---|
| 2026.04.09 | ₩50,909 | ₩51,123 | ₩50,909 | ₩51,083 | +0.34% | 4만 |
|---|
| 2026.04.08 | ₩50,922 | ₩50,956 | ₩50,909 | ₩50,956 | +0.07% | 800 |
|---|
| 2026.04.07 | ₩50,117 | ₩50,361 | ₩50,117 | ₩50,361 | +0.49% | 900 |
|---|
| 2026.04.06 | ₩50,319 | ₩50,364 | ₩50,319 | ₩50,364 | +0.09% | 900 |
|---|
| 2026.04.02 | ₩49,688 | ₩50,247 | ₩49,688 | ₩50,247 | +1.13% | 2.2천 |
|---|
| 2026.04.01 | ₩50,151 | ₩50,379 | ₩50,151 | ₩50,199 | +0.10% | 2.4천 |
|---|
| 2026.03.31 | ₩49,366 | ₩50,030 | ₩49,366 | ₩49,994 | +1.27% | 2.1천 |
|---|
| 2026.03.30 | ₩49,380 | ₩49,380 | ₩49,235 | ₩49,235 | -0.29% | 300 |
|---|
| 2026.03.27 | ₩49,406 | ₩49,406 | ₩49,292 | ₩49,308 | -0.20% | 800 |
|---|
| 2026.03.26 | ₩50,010 | ₩50,010 | ₩49,736 | ₩49,736 | -0.55% | 1.3천 |
|---|
| 2026.03.25 | ₩50,225 | ₩50,265 | ₩50,174 | ₩50,174 | -0.10% | 500 |
|---|
| 2026.03.24 | ₩49,963 | ₩50,064 | ₩49,930 | ₩50,014 | +0.10% | 3.6천 |
|---|
| 2026.03.23 | ₩50,345 | ₩50,345 | ₩50,037 | ₩50,116 | -0.46% | 2.4천 |
|---|
| 2026.03.20 | ₩49,916 | ₩49,950 | ₩49,789 | ₩49,789 | -0.26% | 2.1만 |
|---|
| 2026.03.19 | ₩50,137 | ₩50,168 | ₩50,117 | ₩50,168 | +0.06% | 500 |
|---|
| 2026.03.18 | ₩50,352 | ₩50,352 | ₩50,202 | ₩50,202 | -0.30% | 200 |
|---|
| 2026.03.17 | ₩50,453 | ₩50,536 | ₩50,453 | ₩50,536 | +0.16% | 300 |
|---|
| 2026.03.16 | ₩50,305 | ₩50,425 | ₩50,305 | ₩50,425 | +0.24% | 5.8천 |
|---|
| 2026.03.13 | ₩50,144 | ₩50,144 | ₩50,097 | ₩50,132 | -0.02% | 1.2천 |
|---|
| 2026.03.12 | ₩50,278 | ₩50,278 | ₩50,273 | ₩50,273 | -0.01% | 300 |
|---|
| 2026.03.11 | ₩50,603 | ₩50,603 | ₩50,603 | ₩50,603 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩50,591 | ₩50,591 | ₩50,591 | ₩50,591 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩50,171 | ₩50,659 | ₩50,171 | ₩50,659 | +0.97% | 400 |
|---|
| 2026.03.06 | ₩50,469 | ₩50,469 | ₩50,431 | ₩50,431 | -0.07% | 400 |
|---|
| 2026.03.05 | ₩50,777 | ₩50,777 | ₩50,777 | ₩50,777 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩50,924 | ₩50,925 | ₩50,924 | ₩50,925 | +0.00% | 1.2천 |
|---|
| 2026.03.03 | ₩50,734 | ₩50,734 | ₩50,730 | ₩50,730 | -0.01% | 200 |
|---|
| 2026.03.02 | ₩50,842 | ₩50,929 | ₩50,842 | ₩50,929 | +0.17% | 1.5천 |
|---|
| 2026.02.27 | ₩50,855 | ₩50,914 | ₩50,815 | ₩50,914 | +0.12% | 4.9천 |
|---|
| 2026.02.26 | ₩50,949 | ₩51,003 | ₩50,949 | ₩51,003 | +0.11% | 500 |
|---|
| 2026.02.25 | ₩50,962 | ₩51,089 | ₩50,962 | ₩51,089 | +0.25% | 300 |
|---|
| 2026.02.24 | ₩50,828 | ₩50,917 | ₩50,828 | ₩50,917 | +0.17% | 300 |
|---|
| 2026.02.23 | ₩50,708 | ₩50,721 | ₩50,654 | ₩50,654 | -0.11% | 1.3만 |
|---|
| 2026.02.20 | ₩50,942 | ₩50,960 | ₩50,895 | ₩50,960 | +0.03% | 1.5천 |
|---|
| 2026.02.19 | ₩50,822 | ₩50,822 | ₩50,721 | ₩50,800 | -0.04% | 1.9천 |
|---|
| 2026.02.18 | ₩50,855 | ₩50,893 | ₩50,749 | ₩50,893 | +0.07% | 1.3천 |
|---|
| 2026.02.17 | ₩50,587 | ₩50,756 | ₩50,506 | ₩50,756 | +0.33% | 900 |
|---|
| 2026.02.13 | ₩50,708 | ₩50,708 | ₩50,630 | ₩50,700 | -0.02% | 200 |
|---|
| 2026.02.12 | ₩51,016 | ₩51,016 | ₩50,717 | ₩50,717 | -0.59% | 2.7천 |
|---|
| 2026.02.11 | ₩51,003 | ₩51,068 | ₩50,949 | ₩51,005 | +0.01% | 3.7천 |
|---|
| 2026.02.10 | ₩51,043 | ₩51,070 | ₩50,976 | ₩50,997 | -0.09% | 600 |
|---|
| 2026.02.09 | ₩51,030 | ₩51,056 | ₩51,003 | ₩51,056 | +0.05% | 400 |
|---|
| 2026.02.06 | ₩50,869 | ₩50,977 | ₩50,869 | ₩50,977 | +0.21% | 900 |
|---|
| 2026.02.05 | ₩50,480 | ₩50,577 | ₩50,453 | ₩50,564 | +0.17% | 500 |
|---|
| 2026.02.04 | ₩50,842 | ₩50,842 | ₩50,681 | ₩50,784 | -0.11% | 700 |
|---|
| 2026.02.03 | ₩50,922 | ₩50,922 | ₩50,801 | ₩50,883 | -0.08% | 2.3천 |
|---|
| 2026.02.02 | ₩50,788 | ₩51,043 | ₩50,788 | ₩50,989 | +0.40% | 5.4천 |
|---|
| 2026.01.30 | ₩50,922 | ₩50,934 | ₩50,828 | ₩50,934 | +0.02% | 400 |
|---|
| 2026.01.29 | ₩50,909 | ₩50,977 | ₩50,694 | ₩50,977 | +0.13% | 3.9천 |
|---|
| 2026.01.28 | ₩50,989 | ₩51,024 | ₩50,949 | ₩51,024 | +0.07% | 3.1천 |
|---|
| 2026.01.27 | ₩51,030 | ₩51,070 | ₩51,003 | ₩51,009 | -0.04% | 2.8천 |
|---|
| 2026.01.26 | ₩50,922 | ₩50,989 | ₩50,909 | ₩50,989 | +0.13% | 1.3천 |
|---|
| 2026.01.23 | ₩50,882 | ₩50,883 | ₩50,828 | ₩50,883 | +0.00% | 8.7천 |
|---|
| 2026.01.22 | ₩50,781 | ₩50,862 | ₩50,781 | ₩50,862 | +0.16% | 3.3천 |
|---|
| 2026.01.21 | ₩50,640 | ₩50,788 | ₩50,526 | ₩50,750 | +0.22% | 3.2천 |
|---|
| 2026.01.20 | ₩50,654 | ₩50,654 | ₩50,481 | ₩50,481 | -0.34% | 500 |
|---|
| 2026.01.16 | ₩50,909 | ₩50,989 | ₩50,895 | ₩50,930 | +0.04% | 600 |
|---|
| 2026.01.15 | ₩50,909 | ₩50,936 | ₩50,882 | ₩50,897 | -0.02% | 2.9천 |
|---|
| 2026.01.14 | ₩50,775 | ₩50,889 | ₩50,658 | ₩50,842 | +0.13% | 4.3천 |
|---|
| 2026.01.13 | ₩50,855 | ₩50,913 | ₩50,855 | ₩50,913 | +0.11% | 200 |
|---|
| 2026.01.12 | ₩50,942 | ₩50,976 | ₩50,922 | ₩50,976 | +0.07% | 7.8천 |
|---|
| 2026.01.09 | ₩50,842 | ₩51,005 | ₩50,842 | ₩50,962 | +0.24% | 9.4천 |
|---|
| 2026.01.08 | ₩50,788 | ₩50,828 | ₩50,788 | ₩50,828 | +0.08% | 800 |
|---|
| 2026.01.07 | ₩50,862 | ₩50,862 | ₩50,748 | ₩50,796 | -0.13% | 40만 |
|---|
| 2026.01.06 | ₩50,815 | ₩50,895 | ₩50,815 | ₩50,862 | +0.09% | 2.6만 |
|---|
| 2026.01.05 | ₩50,734 | ₩50,801 | ₩50,734 | ₩50,795 | +0.12% | 2.2천 |
|---|
| 2026.01.02 | ₩50,694 | ₩50,702 | ₩50,640 | ₩50,650 | -0.09% | 3.2천 |
|---|
| 2025.12.31 | ₩50,721 | ₩50,721 | ₩50,614 | ₩50,632 | -0.17% | 7.2천 |
|---|
| 2025.12.30 | ₩50,708 | ₩50,755 | ₩50,708 | ₩50,753 | +0.09% | 900 |
|---|
| 2025.12.29 | ₩50,694 | ₩50,815 | ₩50,667 | ₩50,667 | -0.05% | 1.2천 |
|---|
| 2025.12.26 | ₩50,721 | ₩50,775 | ₩50,721 | ₩50,775 | +0.11% | 800 |
|---|
| 2025.12.24 | ₩50,769 | ₩50,769 | ₩50,755 | ₩50,755 | -0.03% | 300 |
|---|
| 2025.12.23 | ₩50,600 | ₩50,714 | ₩50,600 | ₩50,714 | +0.23% | 6.7천 |
|---|
| 2025.12.22 | ₩50,560 | ₩50,627 | ₩50,560 | ₩50,627 | +0.13% | 1.6만 |
|---|
| 2025.12.19 | ₩50,360 | ₩50,520 | ₩50,360 | ₩50,467 | +0.21% | 2.3천 |
|---|
| 2025.12.18 | ₩50,265 | ₩50,292 | ₩50,211 | ₩50,262 | -0.01% | 2.1천 |
|---|
| 2025.12.17 | ₩50,332 | ₩50,332 | ₩50,064 | ₩50,073 | -0.51% | 4.8천 |
|---|
| 2025.12.16 | ₩50,372 | ₩50,372 | ₩50,198 | ₩50,304 | -0.14% | 2.3천 |
|---|
| 2025.12.15 | ₩50,372 | ₩50,372 | ₩50,265 | ₩50,319 | -0.11% | 1.6천 |
|---|
| 2025.12.12 | ₩50,359 | ₩50,412 | ₩50,277 | ₩50,332 | -0.05% | 1.4천 |
|---|
| 2025.12.11 | ₩50,292 | ₩50,480 | ₩50,292 | ₩50,470 | +0.35% | 2.5천 |
|---|
| 2025.12.10 | ₩50,253 | ₩50,493 | ₩50,253 | ₩50,422 | +0.34% | 4.1천 |
|---|
| 2025.12.09 | ₩50,310 | ₩50,359 | ₩50,225 | ₩50,272 | -0.08% | 3.9천 |
|---|
| 2025.12.08 | ₩50,359 | ₩50,382 | ₩50,225 | ₩50,290 | -0.14% | 2.9천 |
|---|
| 2025.12.05 | ₩50,386 | ₩50,466 | ₩50,325 | ₩50,356 | -0.06% | 3.3천 |
|---|
| 2025.12.04 | ₩50,238 | ₩50,332 | ₩50,225 | ₩50,305 | +0.13% | 2.8천 |
|---|
| 2025.12.03 | ₩50,198 | ₩50,332 | ₩50,198 | ₩50,272 | +0.15% | 3.8천 |
|---|
| 2025.12.02 | ₩50,211 | ₩50,292 | ₩50,117 | ₩50,218 | +0.01% | 2.3천 |
|---|
| 2025.12.01 | ₩50,211 | ₩50,278 | ₩50,117 | ₩50,137 | -0.15% | 1.1만 |
|---|
| 2025.11.28 | ₩50,171 | ₩50,230 | ₩50,171 | ₩50,230 | +0.12% | 1.4천 |
|---|
| 2025.11.26 | ₩50,064 | ₩50,171 | ₩50,064 | ₩50,121 | +0.12% | 2.9천 |
|---|
| 2025.11.25 | ₩49,742 | ₩49,998 | ₩49,701 | ₩49,998 | +0.52% | 1.6천 |
|---|
| 2025.11.24 | ₩49,634 | ₩49,822 | ₩49,634 | ₩49,822 | +0.38% | 3.3천 |
|---|
| 2025.11.21 | ₩49,312 | ₩49,514 | ₩49,178 | ₩49,382 | +0.14% | 3.1만 |
|---|
| 2025.11.20 | ₩49,903 | ₩49,903 | ₩49,151 | ₩49,154 | -1.50% | 6.5천 |
|---|
| 2025.11.19 | ₩49,485 | ₩49,554 | ₩49,420 | ₩49,491 | +0.01% | 1.9천 |
|---|
| 2025.11.18 | ₩49,433 | ₩49,567 | ₩49,300 | ₩49,432 | -0.00% | 1.9천 |
|---|
| 2025.11.17 | ₩49,782 | ₩49,795 | ₩49,494 | ₩49,565 | -0.44% | 1만 |
|---|
| 2025.11.14 | ₩49,621 | ₩49,876 | ₩49,621 | ₩49,760 | +0.28% | 7.2천 |
|---|
| 2025.11.13 | ₩50,050 | ₩50,050 | ₩49,704 | ₩49,740 | -0.62% | 1.3만 |
|---|
| 2025.11.12 | ₩50,131 | ₩50,131 | ₩50,023 | ₩50,080 | -0.10% | 6.5천 |
|---|
| 2025.11.11 | ₩50,050 | ₩50,116 | ₩50,023 | ₩50,081 | +0.06% | 1.2천 |
|---|
| 2025.11.10 | ₩49,936 | ₩50,077 | ₩49,936 | ₩50,052 | +0.23% | 6.2천 |
|---|
| 2025.11.07 | ₩49,648 | ₩49,809 | ₩49,426 | ₩49,809 | +0.32% | 1.7만 |
|---|
| 2025.11.06 | ₩50,050 | ₩50,050 | ₩49,715 | ₩49,742 | -0.62% | 1.5만 |
|---|
| 2025.11.05 | ₩50,022 | ₩50,064 | ₩49,916 | ₩49,967 | -0.11% | 1.3만 |
|---|
| 2025.11.04 | ₩49,997 | ₩49,997 | ₩49,809 | ₩49,875 | -0.24% | 8.1만 |
|---|
| 2025.11.03 | ₩50,077 | ₩50,116 | ₩49,997 | ₩50,023 | -0.11% | 8천 |
|---|
| 2025.10.31 | ₩49,944 | ₩50,065 | ₩49,944 | ₩50,021 | +0.15% | 3천 |
|---|
| 2025.10.30 | ₩50,050 | ₩50,050 | ₩49,978 | ₩49,978 | -0.14% | 300 |
|---|
| 2025.10.29 | ₩50,251 | ₩50,265 | ₩50,137 | ₩50,211 | -0.08% | 1.3만 |
|---|
| 2025.10.28 | ₩50,211 | ₩50,278 | ₩50,211 | ₩50,225 | +0.03% | 5.6천 |
|---|
| 2025.10.27 | ₩50,211 | ₩50,225 | ₩50,171 | ₩50,218 | +0.01% | 7.4천 |
|---|
| 2025.10.24 | ₩50,077 | ₩50,116 | ₩49,983 | ₩50,044 | -0.07% | 1.9만 |
|---|
| 2025.10.23 | ₩49,849 | ₩49,956 | ₩49,809 | ₩49,879 | +0.06% | 4.5천 |
|---|
| 2025.10.22 | ₩49,836 | ₩49,889 | ₩49,701 | ₩49,755 | -0.16% | 7.4천 |
|---|
| 2025.10.21 | ₩49,866 | ₩49,942 | ₩49,810 | ₩49,885 | +0.04% | 14.4만 |
|---|
| 2025.10.20 | ₩49,661 | ₩49,930 | ₩49,661 | ₩49,869 | +0.42% | 13.2만 |
|---|
| 2025.10.17 | ₩49,614 | ₩49,614 | ₩49,581 | ₩49,594 | -0.04% | 11.2만 |
|---|
| 2025.10.16 | ₩49,587 | ₩49,621 | ₩49,554 | ₩49,581 | -0.01% | 1.1만 |
|---|
| 2025.10.15 | ₩49,574 | ₩49,621 | ₩49,527 | ₩49,567 | -0.01% | 5천 |
|---|
| 2025.10.14 | ₩49,547 | ₩49,547 | ₩49,500 | ₩49,534 | -0.03% | 1.2천 |
|---|
| 2025.10.13 | ₩49,554 | ₩49,594 | ₩49,540 | ₩49,540 | -0.03% | 1.1만 |
|---|
| 2025.10.10 | ₩49,500 | ₩49,514 | ₩49,483 | ₩49,483 | -0.04% | 1.9천 |
|---|