시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - September 과거 주가
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - September · XSEP · 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 - September · XSEP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,092 | ₩61,172 | ₩61,092 | ₩61,172 | +0.13% | 2.3천 |
| 2026.10.08 | ₩61,069 | ₩61,069 | ₩61,008 | ₩61,016 | -0.09% | 1.4천 |
| 2026.10.07 | ₩61,092 | ₩61,199 | ₩61,067 | ₩61,078 | -0.02% | 2.9만 |
| 2026.10.06 | ₩61,082 | ₩61,138 | ₩61,082 | ₩61,138 | +0.09% | 500 |
| 2026.10.05 | ₩60,877 | ₩61,011 | ₩60,877 | ₩60,982 | +0.17% | 1.7천 |
| 2026.10.02 | ₩60,797 | ₩60,958 | ₩60,770 | ₩60,958 | +0.26% | 2.4천 |
| 2026.10.01 | ₩60,581 | ₩60,743 | ₩60,581 | ₩60,718 | +0.23% | 4.4천 |
| 2026.09.30 | ₩60,830 | ₩60,877 | ₩60,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,671 |
| -0.26% |
| 4.7천 |
| 2026.09.29 | ₩60,703 | ₩60,703 | ₩60,582 | ₩60,690 | -0.02% | 2.5만 |
|---|
| 2026.09.28 | ₩60,837 | ₩60,877 | ₩60,669 | ₩60,757 | -0.13% | 8.8천 |
|---|
| 2026.09.25 | ₩60,716 | ₩60,877 | ₩60,716 | ₩60,857 | +0.23% | 2.9만 |
|---|
| 2026.09.24 | ₩60,628 | ₩60,783 | ₩60,623 | ₩60,663 | +0.06% | 3.5만 |
|---|
| 2026.09.23 | ₩60,857 | ₩60,857 | ₩60,596 | ₩60,596 | -0.43% | 42.2만 |
|---|
| 2026.09.22 | ₩60,783 | ₩60,877 | ₩60,757 | ₩60,810 | +0.04% | 30.4만 |
|---|
| 2026.09.21 | ₩60,735 | ₩60,931 | ₩60,637 | ₩60,833 | +0.16% | 2.3만 |
|---|
| 2026.09.18 | ₩60,589 | ₩60,623 | ₩60,529 | ₩60,549 | -0.07% | 8.3천 |
|---|
| 2026.09.17 | ₩60,489 | ₩60,569 | ₩60,475 | ₩60,569 | +0.13% | 1.4천 |
|---|
| 2026.09.16 | ₩60,596 | ₩60,609 | ₩60,549 | ₩60,549 | -0.08% | 2.4천 |
|---|
| 2026.09.15 | ₩60,556 | ₩60,556 | ₩60,502 | ₩60,542 | -0.02% | 1만 |
|---|
| 2026.09.14 | ₩60,463 | ₩60,569 | ₩60,463 | ₩60,489 | +0.04% | 2.9천 |
|---|
| 2026.09.11 | ₩60,448 | ₩60,489 | ₩60,448 | ₩60,475 | +0.04% | 1.3천 |
|---|
| 2026.09.10 | ₩60,462 | ₩60,556 | ₩60,435 | ₩60,448 | -0.02% | 4천 |
|---|
| 2026.09.09 | ₩60,482 | ₩60,495 | ₩60,435 | ₩60,495 | +0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩60,448 | ₩60,475 | ₩60,448 | ₩60,448 | 0.00% | 5.8천 |
|---|
| 2026.09.04 | ₩60,435 | ₩60,556 | ₩60,435 | ₩60,495 | +0.10% | 3.4천 |
|---|
| 2026.09.03 | ₩60,462 | ₩60,462 | ₩60,395 | ₩60,422 | -0.07% | 1.8천 |
|---|
| 2026.09.02 | ₩60,368 | ₩60,502 | ₩60,368 | ₩60,435 | +0.11% | 3.1천 |
|---|
| 2026.09.01 | ₩60,368 | ₩60,422 | ₩60,341 | ₩60,361 | -0.01% | 2.1천 |
|---|
| 2026.08.31 | ₩60,381 | ₩60,423 | ₩60,361 | ₩60,381 | 0.00% | 5.4천 |
|---|
| 2026.08.28 | ₩60,395 | ₩60,408 | ₩60,368 | ₩60,408 | +0.02% | 2.5천 |
|---|
| 2026.08.27 | ₩60,341 | ₩60,395 | ₩60,328 | ₩60,395 | +0.09% | 1.5천 |
|---|
| 2026.08.26 | ₩60,355 | ₩60,408 | ₩60,288 | ₩60,361 | +0.01% | 2.9천 |
|---|
| 2026.08.25 | ₩60,288 | ₩60,408 | ₩60,288 | ₩60,348 | +0.10% | 7.4천 |
|---|
| 2026.08.24 | ₩60,334 | ₩60,334 | ₩60,334 | ₩60,334 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩60,261 | ₩60,395 | ₩60,249 | ₩60,328 | +0.11% | 9.2천 |
|---|
| 2026.08.20 | ₩60,247 | ₩60,355 | ₩60,234 | ₩60,294 | +0.08% | 4.7천 |
|---|
| 2026.08.19 | ₩60,274 | ₩60,395 | ₩60,274 | ₩60,334 | +0.10% | 7.3천 |
|---|
| 2026.08.18 | ₩60,274 | ₩60,341 | ₩60,220 | ₩60,274 | 0.00% | 4천 |
|---|
| 2026.08.17 | ₩60,355 | ₩60,355 | ₩60,220 | ₩60,294 | -0.10% | 2.7천 |
|---|
| 2026.08.14 | ₩60,234 | ₩60,281 | ₩60,234 | ₩60,281 | +0.08% | 1.8천 |
|---|
| 2026.08.13 | ₩60,234 | ₩60,261 | ₩60,234 | ₩60,261 | +0.04% | 1.1만 |
|---|
| 2026.08.12 | ₩60,277 | ₩60,277 | ₩60,234 | ₩60,274 | -0.00% | 700 |
|---|
| 2026.08.11 | ₩60,180 | ₩60,234 | ₩60,180 | ₩60,234 | +0.09% | 1.3천 |
|---|
| 2026.08.10 | ₩60,227 | ₩60,288 | ₩60,153 | ₩60,214 | -0.02% | 7.1천 |
|---|
| 2026.08.07 | ₩60,194 | ₩60,200 | ₩60,153 | ₩60,200 | +0.01% | 1.5천 |
|---|
| 2026.08.06 | ₩60,153 | ₩60,160 | ₩60,127 | ₩60,160 | +0.01% | 2.9천 |
|---|
| 2026.08.05 | ₩60,127 | ₩60,153 | ₩60,113 | ₩60,153 | +0.04% | 3.7천 |
|---|
| 2026.08.04 | ₩60,046 | ₩60,127 | ₩60,046 | ₩60,107 | +0.10% | 6.9천 |
|---|
| 2026.08.03 | ₩60,006 | ₩60,073 | ₩60,006 | ₩60,066 | +0.10% | 2.7천 |
|---|
| 2026.07.31 | ₩59,832 | ₩59,919 | ₩59,832 | ₩59,919 | +0.15% | 800 |
|---|
| 2026.07.30 | ₩59,738 | ₩59,892 | ₩59,738 | ₩59,832 | +0.16% | 1.9천 |
|---|
| 2026.07.29 | ₩59,568 | ₩59,568 | ₩59,568 | ₩59,568 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩59,702 | ₩59,832 | ₩59,702 | ₩59,725 | +0.04% | 3천 |
|---|
| 2026.07.27 | ₩59,644 | ₩59,678 | ₩59,644 | ₩59,678 | +0.06% | 1.4천 |
|---|
| 2026.07.24 | ₩59,631 | ₩59,765 | ₩59,631 | ₩59,664 | +0.06% | 2.6천 |
|---|
| 2026.07.23 | ₩59,631 | ₩59,631 | ₩59,524 | ₩59,626 | -0.01% | 2.7천 |
|---|
| 2026.07.22 | ₩59,751 | ₩59,832 | ₩59,738 | ₩59,792 | +0.07% | 2.5천 |
|---|
| 2026.07.21 | ₩59,684 | ₩59,845 | ₩59,684 | ₩59,785 | +0.17% | 6.3천 |
|---|
| 2026.07.20 | ₩59,604 | ₩59,711 | ₩59,604 | ₩59,678 | +0.12% | 2.5천 |
|---|
| 2026.07.17 | ₩59,705 | ₩59,760 | ₩59,617 | ₩59,658 | -0.08% | 2.4천 |
|---|
| 2026.07.16 | ₩59,751 | ₩59,805 | ₩59,751 | ₩59,762 | +0.02% | 1.8천 |
|---|
| 2026.07.15 | ₩59,738 | ₩59,818 | ₩59,738 | ₩59,778 | +0.07% | 2.7천 |
|---|
| 2026.07.14 | ₩59,683 | ₩59,805 | ₩59,683 | ₩59,751 | +0.11% | 4.4천 |
|---|
| 2026.07.13 | ₩59,731 | ₩59,772 | ₩59,684 | ₩59,698 | -0.06% | 3.4천 |
|---|
| 2026.07.10 | ₩59,631 | ₩59,765 | ₩59,631 | ₩59,765 | +0.22% | 900 |
|---|
| 2026.07.09 | ₩59,651 | ₩59,765 | ₩59,644 | ₩59,664 | +0.02% | 5.6천 |
|---|
| 2026.07.08 | ₩59,577 | ₩59,644 | ₩59,510 | ₩59,577 | 0.00% | 2.9천 |
|---|
| 2026.07.07 | ₩59,577 | ₩59,644 | ₩59,577 | ₩59,617 | +0.07% | 4.6천 |
|---|
| 2026.07.06 | ₩59,617 | ₩59,751 | ₩59,564 | ₩59,678 | +0.10% | 6.5천 |
|---|
| 2026.07.02 | ₩59,524 | ₩59,524 | ₩59,416 | ₩59,498 | -0.04% | 1.9천 |
|---|
| 2026.07.01 | ₩59,403 | ₩59,530 | ₩59,403 | ₩59,530 | +0.21% | 4.2천 |
|---|
| 2026.06.30 | ₩59,443 | ₩59,577 | ₩59,443 | ₩59,504 | +0.10% | 2.3만 |
|---|
| 2026.06.29 | ₩59,296 | ₩59,430 | ₩59,296 | ₩59,383 | +0.15% | 1.9천 |
|---|
| 2026.06.26 | ₩59,189 | ₩59,323 | ₩59,148 | ₩59,148 | -0.07% | 2.3만 |
|---|
| 2026.06.25 | ₩59,323 | ₩59,376 | ₩59,155 | ₩59,222 | -0.17% | 7.6천 |
|---|
| 2026.06.24 | ₩59,148 | ₩59,316 | ₩59,095 | ₩59,256 | +0.18% | 11.7만 |
|---|
| 2026.06.23 | ₩59,269 | ₩59,336 | ₩59,194 | ₩59,229 | -0.07% | 9.6만 |
|---|
| 2026.06.22 | ₩59,443 | ₩59,443 | ₩59,311 | ₩59,370 | -0.12% | 2천 |
|---|
| 2026.06.18 | ₩59,336 | ₩59,430 | ₩59,296 | ₩59,372 | +0.06% | 2.2천 |
|---|
| 2026.06.17 | ₩59,323 | ₩59,370 | ₩59,222 | ₩59,222 | -0.17% | 7.4천 |
|---|
| 2026.06.16 | ₩59,349 | ₩59,400 | ₩59,349 | ₩59,396 | +0.08% | 1.4천 |
|---|
| 2026.06.15 | ₩59,396 | ₩59,470 | ₩59,336 | ₩59,410 | +0.02% | 2천 |
|---|
| 2026.06.12 | ₩59,135 | ₩59,175 | ₩59,081 | ₩59,175 | +0.07% | 2.7만 |
|---|
| 2026.06.11 | ₩58,828 | ₩59,081 | ₩58,813 | ₩59,068 | +0.41% | 2천 |
|---|
| 2026.06.10 | ₩58,974 | ₩59,067 | ₩58,800 | ₩58,852 | -0.21% | 4.3천 |
|---|
| 2026.06.09 | ₩59,155 | ₩59,155 | ₩58,992 | ₩58,992 | -0.28% | 400 |
|---|
| 2026.06.08 | ₩59,135 | ₩59,135 | ₩59,055 | ₩59,102 | -0.06% | 4.8천 |
|---|
| 2026.06.05 | ₩59,222 | ₩59,222 | ₩58,961 | ₩59,025 | -0.33% | 1.6천 |
|---|
| 2026.06.04 | ₩59,229 | ₩59,390 | ₩59,229 | ₩59,323 | +0.16% | 3.2천 |
|---|
| 2026.06.03 | ₩59,229 | ₩59,256 | ₩59,215 | ₩59,256 | +0.05% | 2.9천 |
|---|
| 2026.06.02 | ₩59,095 | ₩59,282 | ₩59,095 | ₩59,269 | +0.29% | 3.4천 |
|---|
| 2026.06.01 | ₩59,242 | ₩59,323 | ₩59,242 | ₩59,284 | +0.07% | 5.7천 |
|---|
| 2026.05.29 | ₩59,189 | ₩59,289 | ₩59,189 | ₩59,276 | +0.15% | 4.5천 |
|---|
| 2026.05.28 | ₩59,242 | ₩59,249 | ₩59,162 | ₩59,215 | -0.05% | 5천 |
|---|
| 2026.05.27 | ₩59,143 | ₩59,155 | ₩59,095 | ₩59,155 | +0.02% | 2.3천 |
|---|
| 2026.05.26 | ₩59,096 | ₩59,135 | ₩59,081 | ₩59,135 | +0.07% | 2천 |
|---|
| 2026.05.22 | ₩59,028 | ₩59,108 | ₩59,028 | ₩59,068 | +0.07% | 9.1천 |
|---|
| 2026.05.21 | ₩58,914 | ₩58,994 | ₩58,880 | ₩58,994 | +0.14% | 1.7천 |
|---|
| 2026.05.20 | ₩58,921 | ₩58,947 | ₩58,880 | ₩58,921 | 0.00% | 5.9천 |
|---|
| 2026.05.19 | ₩58,760 | ₩58,880 | ₩58,760 | ₩58,813 | +0.09% | 2.3천 |
|---|
| 2026.05.18 | ₩58,854 | ₩58,894 | ₩58,736 | ₩58,847 | -0.01% | 4천 |
|---|
| 2026.05.15 | ₩58,879 | ₩58,934 | ₩58,800 | ₩58,800 | -0.13% | 2.7천 |
|---|
| 2026.05.14 | ₩58,988 | ₩58,988 | ₩58,894 | ₩58,961 | -0.05% | 600 |
|---|
| 2026.05.13 | ₩58,793 | ₩58,874 | ₩58,788 | ₩58,874 | +0.14% | 1.6천 |
|---|
| 2026.05.12 | ₩58,746 | ₩58,780 | ₩58,746 | ₩58,780 | +0.06% | 3.6천 |
|---|
| 2026.05.11 | ₩58,787 | ₩58,800 | ₩58,760 | ₩58,793 | +0.01% | 2천 |
|---|
| 2026.05.08 | ₩58,720 | ₩58,807 | ₩58,720 | ₩58,807 | +0.15% | 1.3천 |
|---|
| 2026.05.07 | ₩58,767 | ₩58,773 | ₩58,666 | ₩58,713 | -0.09% | 900 |
|---|
| 2026.05.06 | ₩58,666 | ₩58,693 | ₩58,666 | ₩58,693 | +0.05% | 2.1천 |
|---|
| 2026.05.05 | ₩58,566 | ₩58,599 | ₩58,559 | ₩58,559 | -0.01% | 400 |
|---|
| 2026.05.04 | ₩58,466 | ₩58,478 | ₩58,371 | ₩58,426 | -0.07% | 2.5천 |
|---|
| 2026.05.01 | ₩58,559 | ₩58,626 | ₩58,505 | ₩58,531 | -0.05% | 1.9천 |
|---|
| 2026.04.30 | ₩58,358 | ₩58,465 | ₩58,344 | ₩58,425 | +0.11% | 4천 |
|---|
| 2026.04.29 | ₩58,298 | ₩58,298 | ₩58,197 | ₩58,257 | -0.07% | 2.2천 |
|---|
| 2026.04.28 | ₩58,241 | ₩58,304 | ₩58,185 | ₩58,304 | +0.11% | 1.3천 |
|---|
| 2026.04.27 | ₩58,291 | ₩58,304 | ₩58,251 | ₩58,304 | +0.02% | 5.5천 |
|---|
| 2026.04.24 | ₩58,197 | ₩58,304 | ₩58,197 | ₩58,298 | +0.17% | 2.1천 |
|---|
| 2026.04.23 | ₩58,170 | ₩58,224 | ₩58,071 | ₩58,071 | -0.17% | 4.2천 |
|---|
| 2026.04.22 | ₩58,143 | ₩58,197 | ₩58,130 | ₩58,197 | +0.09% | 2.2천 |
|---|
| 2026.04.21 | ₩58,143 | ₩58,157 | ₩58,036 | ₩58,036 | -0.18% | 1.4천 |
|---|
| 2026.04.20 | ₩58,117 | ₩58,184 | ₩58,090 | ₩58,143 | +0.05% | 4.7천 |
|---|
| 2026.04.17 | ₩58,143 | ₩58,264 | ₩58,143 | ₩58,143 | 0.00% | 3.8천 |
|---|
| 2026.04.16 | ₩57,916 | ₩58,036 | ₩57,916 | ₩58,036 | +0.21% | 2.6천 |
|---|
| 2026.04.15 | ₩57,849 | ₩57,922 | ₩57,849 | ₩57,922 | +0.13% | 2.4천 |
|---|
| 2026.04.14 | ₩57,688 | ₩57,888 | ₩57,674 | ₩57,835 | +0.26% | 9.6천 |
|---|
| 2026.04.13 | ₩57,333 | ₩57,636 | ₩57,333 | ₩57,636 | +0.53% | 3.9천 |
|---|
| 2026.04.10 | ₩57,380 | ₩57,473 | ₩57,313 | ₩57,339 | -0.07% | 3.3천 |
|---|
| 2026.04.09 | ₩57,179 | ₩57,380 | ₩57,179 | ₩57,366 | +0.33% | 3.8천 |
|---|
| 2026.04.08 | ₩57,219 | ₩57,259 | ₩57,071 | ₩57,195 | -0.04% | 8천 |
|---|
| 2026.04.07 | ₩56,321 | ₩56,501 | ₩56,254 | ₩56,501 | +0.32% | 6.6천 |
|---|
| 2026.04.06 | ₩56,455 | ₩56,549 | ₩56,455 | ₩56,535 | +0.14% | 2.6천 |
|---|
| 2026.04.02 | ₩56,438 | ₩56,438 | ₩56,438 | ₩56,438 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩56,403 | ₩56,422 | ₩56,321 | ₩56,321 | -0.14% | 2.6천 |
|---|
| 2026.03.31 | ₩55,644 | ₩56,125 | ₩55,644 | ₩56,125 | +0.86% | 900 |
|---|
| 2026.03.30 | ₩55,477 | ₩55,490 | ₩55,115 | ₩55,305 | -0.31% | 9천 |
|---|
| 2026.03.27 | ₩55,651 | ₩55,693 | ₩55,351 | ₩55,351 | -0.54% | 4.5천 |
|---|
| 2026.03.26 | ₩56,200 | ₩56,214 | ₩55,892 | ₩55,892 | -0.55% | 6.8천 |
|---|
| 2026.03.25 | ₩56,482 | ₩56,482 | ₩56,281 | ₩56,428 | -0.09% | 39.6만 |
|---|
| 2026.03.24 | ₩55,999 | ₩56,360 | ₩55,999 | ₩56,214 | +0.38% | 14.6만 |
|---|
| 2026.03.23 | ₩56,321 | ₩56,321 | ₩56,281 | ₩56,296 | -0.05% | 1.5천 |
|---|
| 2026.03.20 | ₩55,999 | ₩56,133 | ₩55,914 | ₩55,914 | -0.15% | 1.8천 |
|---|
| 2026.03.19 | ₩56,187 | ₩56,388 | ₩56,093 | ₩56,340 | +0.27% | 1.3천 |
|---|
| 2026.03.18 | ₩56,663 | ₩56,663 | ₩56,380 | ₩56,380 | -0.50% | 8.3천 |
|---|
| 2026.03.17 | ₩56,723 | ₩56,751 | ₩56,672 | ₩56,751 | +0.05% | 9.3천 |
|---|
| 2026.03.16 | ₩56,589 | ₩56,703 | ₩56,535 | ₩56,562 | -0.05% | 4.7천 |
|---|
| 2026.03.13 | ₩56,308 | ₩56,334 | ₩56,241 | ₩56,284 | -0.04% | 3.1천 |
|---|
| 2026.03.12 | ₩56,468 | ₩56,549 | ₩56,447 | ₩56,447 | -0.04% | 1.4천 |
|---|
| 2026.03.11 | ₩56,837 | ₩56,857 | ₩56,710 | ₩56,777 | -0.11% | 7.6천 |
|---|
| 2026.03.10 | ₩56,951 | ₩57,018 | ₩56,790 | ₩56,798 | -0.27% | 1.6천 |
|---|
| 2026.03.09 | ₩56,321 | ₩56,870 | ₩56,321 | ₩56,870 | +0.98% | 3.6천 |
|---|
| 2026.03.06 | ₩56,683 | ₩56,755 | ₩56,608 | ₩56,608 | -0.13% | 9.8천 |
|---|
| 2026.03.05 | ₩57,125 | ₩57,125 | ₩56,763 | ₩56,963 | -0.28% | 1.8천 |
|---|
| 2026.03.04 | ₩57,045 | ₩57,219 | ₩57,045 | ₩57,169 | +0.22% | 7.7천 |
|---|
| 2026.03.03 | ₩56,468 | ₩56,991 | ₩56,468 | ₩56,956 | +0.86% | 4.1천 |
|---|
| 2026.03.02 | ₩56,964 | ₩57,192 | ₩56,964 | ₩57,136 | +0.30% | 1.9천 |
|---|
| 2026.02.27 | ₩57,125 | ₩57,179 | ₩57,071 | ₩57,108 | -0.03% | 4.9천 |
|---|
| 2026.02.26 | ₩57,165 | ₩57,252 | ₩57,165 | ₩57,252 | +0.15% | 1.2천 |
|---|
| 2026.02.25 | ₩57,286 | ₩57,317 | ₩57,259 | ₩57,317 | +0.05% | 1.1만 |
|---|
| 2026.02.24 | ₩57,071 | ₩57,219 | ₩57,071 | ₩57,159 | +0.15% | 2.4천 |
|---|
| 2026.02.23 | ₩56,978 | ₩56,991 | ₩56,911 | ₩56,932 | -0.08% | 1.3만 |
|---|
| 2026.02.20 | ₩57,138 | ₩57,192 | ₩57,058 | ₩57,153 | +0.03% | 4.5천 |
|---|
| 2026.02.19 | ₩56,951 | ₩57,018 | ₩56,903 | ₩57,007 | +0.10% | 2.3천 |
|---|
| 2026.02.18 | ₩57,085 | ₩57,085 | ₩56,992 | ₩57,081 | -0.01% | 800 |
|---|
| 2026.02.17 | ₩56,736 | ₩56,991 | ₩56,736 | ₩56,971 | +0.41% | 5.1천 |
|---|
| 2026.02.13 | ₩56,937 | ₩57,065 | ₩56,837 | ₩56,912 | -0.04% | 4.5천 |
|---|
| 2026.02.12 | ₩57,219 | ₩57,219 | ₩56,857 | ₩56,884 | -0.59% | 1.6천 |
|---|
| 2026.02.11 | ₩57,219 | ₩57,232 | ₩57,192 | ₩57,232 | +0.02% | 800 |
|---|
| 2026.02.10 | ₩57,125 | ₩57,302 | ₩57,125 | ₩57,238 | +0.20% | 6.8천 |
|---|
| 2026.02.09 | ₩57,192 | ₩57,299 | ₩57,192 | ₩57,289 | +0.17% | 1.3천 |
|---|
| 2026.02.06 | ₩56,937 | ₩57,196 | ₩56,937 | ₩57,196 | +0.45% | 3.1천 |
|---|
| 2026.02.05 | ₩56,803 | ₩56,844 | ₩56,629 | ₩56,715 | -0.16% | 800 |
|---|
| 2026.02.04 | ₩57,031 | ₩57,092 | ₩57,000 | ₩57,000 | -0.05% | 1.4천 |
|---|
| 2026.02.03 | ₩57,219 | ₩57,219 | ₩56,937 | ₩57,078 | -0.25% | 1.4천 |
|---|
| 2026.02.02 | ₩57,259 | ₩57,268 | ₩57,246 | ₩57,268 | +0.02% | 600 |
|---|
| 2026.01.30 | ₩57,138 | ₩57,165 | ₩57,004 | ₩57,108 | -0.05% | 4.4천 |
|---|
| 2026.01.29 | ₩57,205 | ₩57,205 | ₩56,967 | ₩57,179 | -0.05% | 2.3천 |
|---|
| 2026.01.28 | ₩57,179 | ₩57,230 | ₩57,179 | ₩57,227 | +0.08% | 4.4천 |
|---|
| 2026.01.27 | ₩57,205 | ₩57,246 | ₩57,205 | ₩57,246 | +0.07% | 3.6천 |
|---|
| 2026.01.26 | ₩57,172 | ₩57,209 | ₩57,138 | ₩57,179 | +0.01% | 5.3천 |
|---|
| 2026.01.23 | ₩57,051 | ₩57,125 | ₩57,051 | ₩57,075 | +0.04% | 1.9천 |
|---|
| 2026.01.22 | ₩57,045 | ₩57,125 | ₩57,018 | ₩57,063 | +0.03% | 3.2천 |
|---|
| 2026.01.21 | ₩56,790 | ₩56,950 | ₩56,699 | ₩56,950 | +0.28% | 6.2천 |
|---|
| 2026.01.20 | ₩56,750 | ₩56,813 | ₩56,616 | ₩56,641 | -0.19% | 5.6천 |
|---|
| 2026.01.16 | ₩57,069 | ₩57,132 | ₩57,069 | ₩57,113 | +0.08% | 1.9천 |
|---|
| 2026.01.15 | ₩57,125 | ₩57,219 | ₩57,074 | ₩57,074 | -0.09% | 1.9천 |
|---|
| 2026.01.14 | ₩56,911 | ₩57,037 | ₩56,911 | ₩57,037 | +0.22% | 2.3천 |
|---|
| 2026.01.13 | ₩57,246 | ₩57,246 | ₩57,085 | ₩57,096 | -0.26% | 3.2천 |
|---|
| 2026.01.12 | ₩57,130 | ₩57,181 | ₩57,125 | ₩57,181 | +0.09% | 3.8천 |
|---|
| 2026.01.09 | ₩56,964 | ₩57,165 | ₩56,964 | ₩57,159 | +0.34% | 1.1천 |
|---|
| 2026.01.08 | ₩57,018 | ₩57,018 | ₩56,944 | ₩56,984 | -0.06% | 4.3천 |
|---|
| 2026.01.07 | ₩57,004 | ₩57,098 | ₩56,982 | ₩56,982 | -0.04% | 3.9천 |
|---|
| 2026.01.06 | ₩56,937 | ₩57,031 | ₩56,937 | ₩57,031 | +0.16% | 7.9천 |
|---|
| 2026.01.05 | ₩56,884 | ₩56,964 | ₩56,884 | ₩56,897 | +0.02% | 2.2천 |
|---|
| 2026.01.02 | ₩56,723 | ₩56,793 | ₩56,716 | ₩56,786 | +0.11% | 1천 |
|---|
| 2025.12.31 | ₩56,803 | ₩56,803 | ₩56,797 | ₩56,797 | -0.01% | 500 |
|---|
| 2025.12.30 | ₩56,884 | ₩56,911 | ₩56,884 | ₩56,911 | +0.05% | 600 |
|---|
| 2025.12.29 | ₩56,857 | ₩56,937 | ₩56,857 | ₩56,896 | +0.07% | 1천 |
|---|
| 2025.12.26 | ₩56,944 | ₩56,991 | ₩56,904 | ₩56,941 | -0.00% | 2.6천 |
|---|
| 2025.12.24 | ₩56,964 | ₩56,964 | ₩56,870 | ₩56,924 | -0.07% | 1.2천 |
|---|
| 2025.12.23 | ₩56,810 | ₩56,845 | ₩56,763 | ₩56,845 | +0.06% | 9.4천 |
|---|
| 2025.12.22 | ₩56,696 | ₩56,777 | ₩56,696 | ₩56,777 | +0.14% | 1.3천 |
|---|
| 2025.12.19 | ₩56,629 | ₩56,696 | ₩56,619 | ₩56,619 | -0.02% | 2.5천 |
|---|
| 2025.12.18 | ₩56,348 | ₩56,422 | ₩56,348 | ₩56,384 | +0.06% | 4.3천 |
|---|
| 2025.12.17 | ₩56,221 | ₩56,221 | ₩56,140 | ₩56,140 | -0.14% | 1.3천 |
|---|
| 2025.12.16 | ₩56,361 | ₩56,455 | ₩56,334 | ₩56,455 | +0.17% | 2.5천 |
|---|
| 2025.12.15 | ₩56,468 | ₩56,468 | ₩56,388 | ₩56,467 | -0.00% | 8.5천 |
|---|
| 2025.12.12 | ₩56,515 | ₩56,549 | ₩56,388 | ₩56,448 | -0.12% | 3천 |
|---|
| 2025.12.11 | ₩56,442 | ₩56,636 | ₩56,442 | ₩56,629 | +0.33% | 6천 |
|---|
| 2025.12.10 | ₩56,468 | ₩56,580 | ₩56,468 | ₩56,580 | +0.20% | 800 |
|---|
| 2025.12.09 | ₩56,442 | ₩56,442 | ₩56,376 | ₩56,420 | -0.04% | 3.2천 |
|---|
| 2025.12.08 | ₩56,442 | ₩56,442 | ₩56,348 | ₩56,403 | -0.07% | 3.7천 |
|---|
| 2025.12.05 | ₩56,529 | ₩56,529 | ₩56,495 | ₩56,515 | -0.02% | 2.3천 |
|---|
| 2025.12.04 | ₩56,375 | ₩56,388 | ₩56,361 | ₩56,388 | +0.02% | 1.6천 |
|---|
| 2025.12.03 | ₩56,267 | ₩56,415 | ₩56,267 | ₩56,408 | +0.25% | 1.2천 |
|---|
| 2025.12.02 | ₩56,308 | ₩56,334 | ₩56,267 | ₩56,322 | +0.03% | 1천 |
|---|
| 2025.12.01 | ₩56,241 | ₩56,334 | ₩56,227 | ₩56,305 | +0.11% | 9.7천 |
|---|
| 2025.11.28 | ₩56,270 | ₩56,344 | ₩56,267 | ₩56,344 | +0.13% | 1.3천 |
|---|
| 2025.11.26 | ₩56,133 | ₩56,253 | ₩56,093 | ₩56,253 | +0.21% | 1.1천 |
|---|
| 2025.11.25 | ₩55,879 | ₩56,066 | ₩55,758 | ₩56,060 | +0.32% | 1.4천 |
|---|
| 2025.11.24 | ₩55,530 | ₩55,861 | ₩55,530 | ₩55,861 | +0.60% | 4.2천 |
|---|
| 2025.11.21 | ₩55,530 | ₩55,530 | ₩55,430 | ₩55,430 | -0.18% | 1.1천 |
|---|
| 2025.11.20 | ₩55,423 | ₩55,423 | ₩55,175 | ₩55,175 | -0.45% | 1.4천 |
|---|
| 2025.11.19 | ₩55,517 | ₩55,549 | ₩55,490 | ₩55,549 | +0.06% | 1.8천 |
|---|
| 2025.11.18 | ₩55,329 | ₩55,478 | ₩55,222 | ₩55,478 | +0.27% | 2.3천 |
|---|
| 2025.11.17 | ₩55,824 | ₩55,824 | ₩55,584 | ₩55,628 | -0.35% | 1.1천 |
|---|
| 2025.11.14 | ₩55,705 | ₩55,831 | ₩55,705 | ₩55,831 | +0.23% | 800 |
|---|
| 2025.11.13 | ₩55,919 | ₩55,919 | ₩55,798 | ₩55,798 | -0.22% | 7.8천 |
|---|
| 2025.11.12 | ₩56,227 | ₩56,239 | ₩56,107 | ₩56,227 | 0.00% | 5.2천 |
|---|
| 2025.11.11 | ₩55,946 | ₩56,214 | ₩55,946 | ₩56,198 | +0.45% | 3천 |
|---|
| 2025.11.10 | ₩56,160 | ₩56,163 | ₩56,108 | ₩56,163 | +0.00% | 600 |
|---|
| 2025.11.07 | ₩55,597 | ₩55,839 | ₩55,564 | ₩55,827 | +0.41% | 2천 |
|---|
| 2025.11.06 | ₩55,981 | ₩56,007 | ₩55,802 | ₩55,802 | -0.32% | 1.7천 |
|---|
| 2025.11.05 | ₩55,852 | ₩56,107 | ₩55,852 | ₩56,030 | +0.32% | 2.6천 |
|---|
| 2025.11.04 | ₩56,066 | ₩56,066 | ₩55,879 | ₩55,910 | -0.28% | 2.5천 |
|---|
| 2025.11.03 | ₩56,147 | ₩56,213 | ₩56,080 | ₩56,117 | -0.05% | 5.5천 |
|---|
| 2025.10.31 | ₩56,200 | ₩56,200 | ₩56,026 | ₩56,026 | -0.31% | 3.2천 |
|---|
| 2025.10.30 | ₩56,160 | ₩56,234 | ₩56,061 | ₩56,061 | -0.18% | 4.2천 |
|---|
| 2025.10.29 | ₩56,281 | ₩56,375 | ₩56,160 | ₩56,187 | -0.17% | 6.1천 |
|---|
| 2025.10.28 | ₩56,281 | ₩56,375 | ₩56,254 | ₩56,298 | +0.03% | 6.5천 |
|---|
| 2025.10.27 | ₩56,321 | ₩56,348 | ₩56,241 | ₩56,321 | 0.00% | 7천 |
|---|
| 2025.10.24 | ₩56,107 | ₩56,187 | ₩56,066 | ₩56,136 | +0.05% | 2.4천 |
|---|
| 2025.10.23 | ₩55,906 | ₩55,955 | ₩55,892 | ₩55,955 | +0.09% | 3.3천 |
|---|
| 2025.10.22 | ₩55,865 | ₩55,868 | ₩55,671 | ₩55,823 | -0.08% | 1.3만 |
|---|
| 2025.10.21 | ₩55,946 | ₩55,989 | ₩55,906 | ₩55,946 | 0.00% | 5.8천 |
|---|
| 2025.10.20 | ₩55,849 | ₩55,939 | ₩55,849 | ₩55,908 | +0.11% | 4.4천 |
|---|
| 2025.10.17 | ₩55,396 | ₩55,635 | ₩55,396 | ₩55,635 | +0.43% | 4.6천 |
|---|
| 2025.10.16 | ₩55,513 | ₩55,513 | ₩55,336 | ₩55,413 | -0.18% | 3.3천 |
|---|
| 2025.10.15 | ₩55,745 | ₩55,745 | ₩55,443 | ₩55,589 | -0.28% | 3.3천 |
|---|
| 2025.10.14 | ₩55,370 | ₩55,675 | ₩55,370 | ₩55,571 | +0.36% | 2.8만 |
|---|
| 2025.10.13 | ₩55,557 | ₩55,651 | ₩55,490 | ₩55,632 | +0.14% | 3.5만 |
|---|
| 2025.10.10 | ₩55,865 | ₩55,959 | ₩55,245 | ₩55,245 | -1.11% | 6.6천 |
|---|