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 | ₩60,921 | ₩61,001 | ₩60,921 | ₩61,001 | +0.13% | 2.3천 |
| 2026.10.08 | ₩60,898 | ₩60,898 | ₩60,838 | ₩60,846 | -0.09% | 1.4천 |
| 2026.10.07 | ₩60,921 | ₩61,028 | ₩60,897 | ₩60,908 | -0.02% | 2.9만 |
| 2026.10.06 | ₩60,912 | ₩60,968 | ₩60,912 | ₩60,968 | +0.09% | 500 |
| 2026.10.05 | ₩60,707 | ₩60,841 | ₩60,707 | ₩60,811 | +0.17% | 1.7천 |
| 2026.10.02 | ₩60,627 | ₩60,787 | ₩60,600 | ₩60,787 | +0.26% | 2.4천 |
| 2026.10.01 | ₩60,412 | ₩60,574 | ₩60,412 | ₩60,548 | +0.23% | 4.4천 |
| 2026.09.30 | ₩60,660 | ₩60,707 | ₩60,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,501 |
| -0.26% |
| 4.7천 |
| 2026.09.29 | ₩60,533 | ₩60,533 | ₩60,413 | ₩60,520 | -0.02% | 2.5만 |
|---|
| 2026.09.28 | ₩60,667 | ₩60,707 | ₩60,500 | ₩60,587 | -0.13% | 8.8천 |
|---|
| 2026.09.25 | ₩60,547 | ₩60,707 | ₩60,547 | ₩60,687 | +0.23% | 2.9만 |
|---|
| 2026.09.24 | ₩60,459 | ₩60,614 | ₩60,453 | ₩60,493 | +0.06% | 3.5만 |
|---|
| 2026.09.23 | ₩60,687 | ₩60,687 | ₩60,427 | ₩60,427 | -0.43% | 42.2만 |
|---|
| 2026.09.22 | ₩60,614 | ₩60,707 | ₩60,587 | ₩60,640 | +0.04% | 30.4만 |
|---|
| 2026.09.21 | ₩60,566 | ₩60,761 | ₩60,468 | ₩60,663 | +0.16% | 2.3만 |
|---|
| 2026.09.18 | ₩60,420 | ₩60,453 | ₩60,360 | ₩60,380 | -0.07% | 8.3천 |
|---|
| 2026.09.17 | ₩60,320 | ₩60,400 | ₩60,306 | ₩60,400 | +0.13% | 1.4천 |
|---|
| 2026.09.16 | ₩60,427 | ₩60,440 | ₩60,380 | ₩60,380 | -0.08% | 2.4천 |
|---|
| 2026.09.15 | ₩60,386 | ₩60,386 | ₩60,333 | ₩60,373 | -0.02% | 1만 |
|---|
| 2026.09.14 | ₩60,294 | ₩60,400 | ₩60,294 | ₩60,320 | +0.04% | 2.9천 |
|---|
| 2026.09.11 | ₩60,280 | ₩60,320 | ₩60,280 | ₩60,306 | +0.04% | 1.3천 |
|---|
| 2026.09.10 | ₩60,293 | ₩60,386 | ₩60,266 | ₩60,280 | -0.02% | 4천 |
|---|
| 2026.09.09 | ₩60,313 | ₩60,326 | ₩60,266 | ₩60,326 | +0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩60,280 | ₩60,306 | ₩60,280 | ₩60,280 | 0.00% | 5.8천 |
|---|
| 2026.09.04 | ₩60,266 | ₩60,386 | ₩60,266 | ₩60,326 | +0.10% | 3.4천 |
|---|
| 2026.09.03 | ₩60,293 | ₩60,293 | ₩60,226 | ₩60,253 | -0.07% | 1.8천 |
|---|
| 2026.09.02 | ₩60,199 | ₩60,333 | ₩60,199 | ₩60,266 | +0.11% | 3.1천 |
|---|
| 2026.09.01 | ₩60,199 | ₩60,253 | ₩60,173 | ₩60,193 | -0.01% | 2.1천 |
|---|
| 2026.08.31 | ₩60,213 | ₩60,254 | ₩60,193 | ₩60,213 | 0.00% | 5.4천 |
|---|
| 2026.08.28 | ₩60,226 | ₩60,240 | ₩60,199 | ₩60,240 | +0.02% | 2.5천 |
|---|
| 2026.08.27 | ₩60,173 | ₩60,226 | ₩60,159 | ₩60,226 | +0.09% | 1.5천 |
|---|
| 2026.08.26 | ₩60,186 | ₩60,240 | ₩60,119 | ₩60,193 | +0.01% | 2.9천 |
|---|
| 2026.08.25 | ₩60,119 | ₩60,240 | ₩60,119 | ₩60,179 | +0.10% | 7.4천 |
|---|
| 2026.08.24 | ₩60,166 | ₩60,166 | ₩60,166 | ₩60,166 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩60,093 | ₩60,226 | ₩60,080 | ₩60,159 | +0.11% | 9.2천 |
|---|
| 2026.08.20 | ₩60,079 | ₩60,186 | ₩60,066 | ₩60,126 | +0.08% | 4.7천 |
|---|
| 2026.08.19 | ₩60,106 | ₩60,226 | ₩60,106 | ₩60,166 | +0.10% | 7.3천 |
|---|
| 2026.08.18 | ₩60,106 | ₩60,173 | ₩60,052 | ₩60,106 | 0.00% | 4천 |
|---|
| 2026.08.17 | ₩60,186 | ₩60,186 | ₩60,052 | ₩60,126 | -0.10% | 2.7천 |
|---|
| 2026.08.14 | ₩60,066 | ₩60,113 | ₩60,066 | ₩60,113 | +0.08% | 1.8천 |
|---|
| 2026.08.13 | ₩60,066 | ₩60,093 | ₩60,066 | ₩60,093 | +0.04% | 1.1만 |
|---|
| 2026.08.12 | ₩60,109 | ₩60,109 | ₩60,066 | ₩60,106 | -0.00% | 700 |
|---|
| 2026.08.11 | ₩60,012 | ₩60,066 | ₩60,012 | ₩60,066 | +0.09% | 1.3천 |
|---|
| 2026.08.10 | ₩60,059 | ₩60,119 | ₩59,986 | ₩60,046 | -0.02% | 7.1천 |
|---|
| 2026.08.07 | ₩60,026 | ₩60,032 | ₩59,986 | ₩60,032 | +0.01% | 1.5천 |
|---|
| 2026.08.06 | ₩59,986 | ₩59,992 | ₩59,959 | ₩59,992 | +0.01% | 2.9천 |
|---|
| 2026.08.05 | ₩59,959 | ₩59,986 | ₩59,946 | ₩59,986 | +0.04% | 3.7천 |
|---|
| 2026.08.04 | ₩59,879 | ₩59,959 | ₩59,879 | ₩59,939 | +0.10% | 6.9천 |
|---|
| 2026.08.03 | ₩59,839 | ₩59,905 | ₩59,839 | ₩59,899 | +0.10% | 2.7천 |
|---|
| 2026.07.31 | ₩59,665 | ₩59,752 | ₩59,665 | ₩59,752 | +0.15% | 800 |
|---|
| 2026.07.30 | ₩59,571 | ₩59,725 | ₩59,571 | ₩59,665 | +0.16% | 1.9천 |
|---|
| 2026.07.29 | ₩59,402 | ₩59,402 | ₩59,402 | ₩59,402 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩59,535 | ₩59,665 | ₩59,535 | ₩59,558 | +0.04% | 3천 |
|---|
| 2026.07.27 | ₩59,478 | ₩59,511 | ₩59,478 | ₩59,511 | +0.06% | 1.4천 |
|---|
| 2026.07.24 | ₩59,464 | ₩59,598 | ₩59,464 | ₩59,498 | +0.06% | 2.6천 |
|---|
| 2026.07.23 | ₩59,464 | ₩59,464 | ₩59,358 | ₩59,459 | -0.01% | 2.7천 |
|---|
| 2026.07.22 | ₩59,585 | ₩59,665 | ₩59,571 | ₩59,625 | +0.07% | 2.5천 |
|---|
| 2026.07.21 | ₩59,518 | ₩59,678 | ₩59,518 | ₩59,618 | +0.17% | 6.3천 |
|---|
| 2026.07.20 | ₩59,438 | ₩59,545 | ₩59,438 | ₩59,511 | +0.12% | 2.5천 |
|---|
| 2026.07.17 | ₩59,538 | ₩59,593 | ₩59,451 | ₩59,491 | -0.08% | 2.4천 |
|---|
| 2026.07.16 | ₩59,585 | ₩59,638 | ₩59,585 | ₩59,595 | +0.02% | 1.8천 |
|---|
| 2026.07.15 | ₩59,571 | ₩59,652 | ₩59,571 | ₩59,611 | +0.07% | 2.7천 |
|---|
| 2026.07.14 | ₩59,517 | ₩59,638 | ₩59,517 | ₩59,585 | +0.11% | 4.4천 |
|---|
| 2026.07.13 | ₩59,565 | ₩59,605 | ₩59,518 | ₩59,531 | -0.06% | 3.4천 |
|---|
| 2026.07.10 | ₩59,464 | ₩59,598 | ₩59,464 | ₩59,598 | +0.22% | 900 |
|---|
| 2026.07.09 | ₩59,485 | ₩59,598 | ₩59,478 | ₩59,498 | +0.02% | 5.6천 |
|---|
| 2026.07.08 | ₩59,411 | ₩59,478 | ₩59,344 | ₩59,411 | 0.00% | 2.9천 |
|---|
| 2026.07.07 | ₩59,411 | ₩59,478 | ₩59,411 | ₩59,451 | +0.07% | 4.6천 |
|---|
| 2026.07.06 | ₩59,451 | ₩59,585 | ₩59,398 | ₩59,511 | +0.10% | 6.5천 |
|---|
| 2026.07.02 | ₩59,358 | ₩59,358 | ₩59,251 | ₩59,332 | -0.04% | 1.9천 |
|---|
| 2026.07.01 | ₩59,237 | ₩59,364 | ₩59,237 | ₩59,364 | +0.21% | 4.2천 |
|---|
| 2026.06.30 | ₩59,277 | ₩59,411 | ₩59,277 | ₩59,338 | +0.10% | 2.3만 |
|---|
| 2026.06.29 | ₩59,130 | ₩59,264 | ₩59,130 | ₩59,217 | +0.15% | 1.9천 |
|---|
| 2026.06.26 | ₩59,023 | ₩59,157 | ₩58,983 | ₩58,983 | -0.07% | 2.3만 |
|---|
| 2026.06.25 | ₩59,157 | ₩59,211 | ₩58,990 | ₩59,057 | -0.17% | 7.6천 |
|---|
| 2026.06.24 | ₩58,983 | ₩59,150 | ₩58,930 | ₩59,090 | +0.18% | 11.7만 |
|---|
| 2026.06.23 | ₩59,104 | ₩59,170 | ₩59,029 | ₩59,064 | -0.07% | 9.6만 |
|---|
| 2026.06.22 | ₩59,277 | ₩59,277 | ₩59,145 | ₩59,204 | -0.12% | 2천 |
|---|
| 2026.06.18 | ₩59,170 | ₩59,264 | ₩59,130 | ₩59,207 | +0.06% | 2.2천 |
|---|
| 2026.06.17 | ₩59,157 | ₩59,204 | ₩59,057 | ₩59,057 | -0.17% | 7.4천 |
|---|
| 2026.06.16 | ₩59,184 | ₩59,235 | ₩59,184 | ₩59,231 | +0.08% | 1.4천 |
|---|
| 2026.06.15 | ₩59,231 | ₩59,304 | ₩59,170 | ₩59,244 | +0.02% | 2천 |
|---|
| 2026.06.12 | ₩58,970 | ₩59,010 | ₩58,917 | ₩59,010 | +0.07% | 2.7만 |
|---|
| 2026.06.11 | ₩58,664 | ₩58,917 | ₩58,649 | ₩58,903 | +0.41% | 2천 |
|---|
| 2026.06.10 | ₩58,810 | ₩58,902 | ₩58,636 | ₩58,688 | -0.21% | 4.3천 |
|---|
| 2026.06.09 | ₩58,990 | ₩58,990 | ₩58,827 | ₩58,827 | -0.28% | 400 |
|---|
| 2026.06.08 | ₩58,970 | ₩58,970 | ₩58,890 | ₩58,937 | -0.06% | 4.8천 |
|---|
| 2026.06.05 | ₩59,057 | ₩59,057 | ₩58,796 | ₩58,860 | -0.33% | 1.6천 |
|---|
| 2026.06.04 | ₩59,064 | ₩59,224 | ₩59,064 | ₩59,157 | +0.16% | 3.2천 |
|---|
| 2026.06.03 | ₩59,064 | ₩59,090 | ₩59,050 | ₩59,090 | +0.05% | 2.9천 |
|---|
| 2026.06.02 | ₩58,930 | ₩59,117 | ₩58,930 | ₩59,104 | +0.29% | 3.4천 |
|---|
| 2026.06.01 | ₩59,077 | ₩59,157 | ₩59,077 | ₩59,118 | +0.07% | 5.7천 |
|---|
| 2026.05.29 | ₩59,023 | ₩59,124 | ₩59,023 | ₩59,110 | +0.15% | 4.5천 |
|---|
| 2026.05.28 | ₩59,077 | ₩59,084 | ₩58,997 | ₩59,050 | -0.05% | 5천 |
|---|
| 2026.05.27 | ₩58,978 | ₩58,990 | ₩58,930 | ₩58,990 | +0.02% | 2.3천 |
|---|
| 2026.05.26 | ₩58,931 | ₩58,970 | ₩58,917 | ₩58,970 | +0.07% | 2천 |
|---|
| 2026.05.22 | ₩58,863 | ₩58,943 | ₩58,863 | ₩58,903 | +0.07% | 9.1천 |
|---|
| 2026.05.21 | ₩58,750 | ₩58,830 | ₩58,716 | ₩58,830 | +0.14% | 1.7천 |
|---|
| 2026.05.20 | ₩58,756 | ₩58,783 | ₩58,716 | ₩58,756 | 0.00% | 5.9천 |
|---|
| 2026.05.19 | ₩58,596 | ₩58,716 | ₩58,596 | ₩58,649 | +0.09% | 2.3천 |
|---|
| 2026.05.18 | ₩58,689 | ₩58,730 | ₩58,572 | ₩58,683 | -0.01% | 4천 |
|---|
| 2026.05.15 | ₩58,715 | ₩58,770 | ₩58,636 | ₩58,636 | -0.13% | 2.7천 |
|---|
| 2026.05.14 | ₩58,823 | ₩58,823 | ₩58,730 | ₩58,796 | -0.05% | 600 |
|---|
| 2026.05.13 | ₩58,629 | ₩58,709 | ₩58,624 | ₩58,709 | +0.14% | 1.6천 |
|---|
| 2026.05.12 | ₩58,583 | ₩58,616 | ₩58,583 | ₩58,616 | +0.06% | 3.6천 |
|---|
| 2026.05.11 | ₩58,623 | ₩58,636 | ₩58,596 | ₩58,629 | +0.01% | 2천 |
|---|
| 2026.05.08 | ₩58,556 | ₩58,643 | ₩58,556 | ₩58,643 | +0.15% | 1.3천 |
|---|
| 2026.05.07 | ₩58,603 | ₩58,609 | ₩58,502 | ₩58,549 | -0.09% | 900 |
|---|
| 2026.05.06 | ₩58,502 | ₩58,529 | ₩58,502 | ₩58,529 | +0.05% | 2.1천 |
|---|
| 2026.05.05 | ₩58,402 | ₩58,436 | ₩58,395 | ₩58,395 | -0.01% | 400 |
|---|
| 2026.05.04 | ₩58,303 | ₩58,315 | ₩58,208 | ₩58,263 | -0.07% | 2.5천 |
|---|
| 2026.05.01 | ₩58,395 | ₩58,462 | ₩58,342 | ₩58,367 | -0.05% | 1.9천 |
|---|
| 2026.04.30 | ₩58,195 | ₩58,302 | ₩58,182 | ₩58,262 | +0.11% | 4천 |
|---|
| 2026.04.29 | ₩58,135 | ₩58,135 | ₩58,035 | ₩58,095 | -0.07% | 2.2천 |
|---|
| 2026.04.28 | ₩58,079 | ₩58,142 | ₩58,023 | ₩58,142 | +0.11% | 1.3천 |
|---|
| 2026.04.27 | ₩58,128 | ₩58,142 | ₩58,088 | ₩58,142 | +0.02% | 5.5천 |
|---|
| 2026.04.24 | ₩58,035 | ₩58,142 | ₩58,035 | ₩58,135 | +0.17% | 2.1천 |
|---|
| 2026.04.23 | ₩58,008 | ₩58,061 | ₩57,909 | ₩57,909 | -0.17% | 4.2천 |
|---|
| 2026.04.22 | ₩57,981 | ₩58,035 | ₩57,968 | ₩58,035 | +0.09% | 2.2천 |
|---|
| 2026.04.21 | ₩57,981 | ₩57,995 | ₩57,874 | ₩57,874 | -0.18% | 1.4천 |
|---|
| 2026.04.20 | ₩57,954 | ₩58,021 | ₩57,928 | ₩57,981 | +0.05% | 4.7천 |
|---|
| 2026.04.17 | ₩57,981 | ₩58,101 | ₩57,981 | ₩57,981 | 0.00% | 3.8천 |
|---|
| 2026.04.16 | ₩57,754 | ₩57,874 | ₩57,754 | ₩57,874 | +0.21% | 2.6천 |
|---|
| 2026.04.15 | ₩57,687 | ₩57,761 | ₩57,687 | ₩57,761 | +0.13% | 2.4천 |
|---|
| 2026.04.14 | ₩57,527 | ₩57,726 | ₩57,513 | ₩57,674 | +0.26% | 9.6천 |
|---|
| 2026.04.13 | ₩57,173 | ₩57,475 | ₩57,173 | ₩57,475 | +0.53% | 3.9천 |
|---|
| 2026.04.10 | ₩57,220 | ₩57,313 | ₩57,153 | ₩57,179 | -0.07% | 3.3천 |
|---|
| 2026.04.09 | ₩57,019 | ₩57,220 | ₩57,019 | ₩57,206 | +0.33% | 3.8천 |
|---|
| 2026.04.08 | ₩57,059 | ₩57,099 | ₩56,912 | ₩57,035 | -0.04% | 8천 |
|---|
| 2026.04.07 | ₩56,164 | ₩56,343 | ₩56,097 | ₩56,343 | +0.32% | 6.6천 |
|---|
| 2026.04.06 | ₩56,297 | ₩56,391 | ₩56,297 | ₩56,378 | +0.14% | 2.6천 |
|---|
| 2026.04.02 | ₩56,280 | ₩56,280 | ₩56,280 | ₩56,280 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩56,245 | ₩56,264 | ₩56,164 | ₩56,164 | -0.14% | 2.6천 |
|---|
| 2026.03.31 | ₩55,489 | ₩55,969 | ₩55,489 | ₩55,969 | +0.86% | 900 |
|---|
| 2026.03.30 | ₩55,322 | ₩55,335 | ₩54,961 | ₩55,151 | -0.31% | 9천 |
|---|
| 2026.03.27 | ₩55,496 | ₩55,537 | ₩55,196 | ₩55,196 | -0.54% | 4.5천 |
|---|
| 2026.03.26 | ₩56,044 | ₩56,057 | ₩55,736 | ₩55,736 | -0.55% | 6.8천 |
|---|
| 2026.03.25 | ₩56,324 | ₩56,324 | ₩56,124 | ₩56,271 | -0.09% | 39.6만 |
|---|
| 2026.03.24 | ₩55,843 | ₩56,203 | ₩55,843 | ₩56,057 | +0.38% | 14.6만 |
|---|
| 2026.03.23 | ₩56,164 | ₩56,164 | ₩56,124 | ₩56,138 | -0.05% | 1.5천 |
|---|
| 2026.03.20 | ₩55,843 | ₩55,977 | ₩55,758 | ₩55,758 | -0.15% | 1.8천 |
|---|
| 2026.03.19 | ₩56,030 | ₩56,231 | ₩55,937 | ₩56,183 | +0.27% | 1.3천 |
|---|
| 2026.03.18 | ₩56,505 | ₩56,505 | ₩56,223 | ₩56,223 | -0.50% | 8.3천 |
|---|
| 2026.03.17 | ₩56,565 | ₩56,593 | ₩56,514 | ₩56,593 | +0.05% | 9.3천 |
|---|
| 2026.03.16 | ₩56,431 | ₩56,545 | ₩56,378 | ₩56,404 | -0.05% | 4.7천 |
|---|
| 2026.03.13 | ₩56,150 | ₩56,177 | ₩56,084 | ₩56,126 | -0.04% | 3.1천 |
|---|
| 2026.03.12 | ₩56,311 | ₩56,391 | ₩56,289 | ₩56,289 | -0.04% | 1.4천 |
|---|
| 2026.03.11 | ₩56,678 | ₩56,698 | ₩56,551 | ₩56,618 | -0.11% | 7.6천 |
|---|
| 2026.03.10 | ₩56,792 | ₩56,859 | ₩56,632 | ₩56,640 | -0.27% | 1.6천 |
|---|
| 2026.03.09 | ₩56,164 | ₩56,712 | ₩56,164 | ₩56,712 | +0.98% | 3.6천 |
|---|
| 2026.03.06 | ₩56,525 | ₩56,597 | ₩56,450 | ₩56,450 | -0.13% | 9.8천 |
|---|
| 2026.03.05 | ₩56,966 | ₩56,966 | ₩56,605 | ₩56,804 | -0.28% | 1.8천 |
|---|
| 2026.03.04 | ₩56,885 | ₩57,059 | ₩56,885 | ₩57,010 | +0.22% | 7.7천 |
|---|
| 2026.03.03 | ₩56,311 | ₩56,832 | ₩56,311 | ₩56,797 | +0.86% | 4.1천 |
|---|
| 2026.03.02 | ₩56,805 | ₩57,032 | ₩56,805 | ₩56,976 | +0.30% | 1.9천 |
|---|
| 2026.02.27 | ₩56,966 | ₩57,019 | ₩56,912 | ₩56,948 | -0.03% | 4.9천 |
|---|
| 2026.02.26 | ₩57,006 | ₩57,093 | ₩57,006 | ₩57,093 | +0.15% | 1.2천 |
|---|
| 2026.02.25 | ₩57,126 | ₩57,157 | ₩57,099 | ₩57,157 | +0.05% | 1.1만 |
|---|
| 2026.02.24 | ₩56,912 | ₩57,059 | ₩56,912 | ₩56,999 | +0.15% | 2.4천 |
|---|
| 2026.02.23 | ₩56,819 | ₩56,832 | ₩56,752 | ₩56,773 | -0.08% | 1.3만 |
|---|
| 2026.02.20 | ₩56,979 | ₩57,032 | ₩56,899 | ₩56,994 | +0.03% | 4.5천 |
|---|
| 2026.02.19 | ₩56,792 | ₩56,859 | ₩56,744 | ₩56,848 | +0.10% | 2.3천 |
|---|
| 2026.02.18 | ₩56,926 | ₩56,926 | ₩56,833 | ₩56,922 | -0.01% | 800 |
|---|
| 2026.02.17 | ₩56,578 | ₩56,832 | ₩56,578 | ₩56,812 | +0.41% | 5.1천 |
|---|
| 2026.02.13 | ₩56,779 | ₩56,905 | ₩56,678 | ₩56,753 | -0.04% | 4.5천 |
|---|
| 2026.02.12 | ₩57,059 | ₩57,059 | ₩56,698 | ₩56,725 | -0.59% | 1.6천 |
|---|
| 2026.02.11 | ₩57,059 | ₩57,073 | ₩57,032 | ₩57,073 | +0.02% | 800 |
|---|
| 2026.02.10 | ₩56,966 | ₩57,142 | ₩56,966 | ₩57,078 | +0.20% | 6.8천 |
|---|
| 2026.02.09 | ₩57,032 | ₩57,139 | ₩57,032 | ₩57,129 | +0.17% | 1.3천 |
|---|
| 2026.02.06 | ₩56,779 | ₩57,036 | ₩56,779 | ₩57,036 | +0.45% | 3.1천 |
|---|
| 2026.02.05 | ₩56,645 | ₩56,685 | ₩56,471 | ₩56,557 | -0.16% | 800 |
|---|
| 2026.02.04 | ₩56,872 | ₩56,932 | ₩56,841 | ₩56,841 | -0.05% | 1.4천 |
|---|
| 2026.02.03 | ₩57,059 | ₩57,059 | ₩56,779 | ₩56,919 | -0.25% | 1.4천 |
|---|
| 2026.02.02 | ₩57,099 | ₩57,109 | ₩57,086 | ₩57,109 | +0.02% | 600 |
|---|
| 2026.01.30 | ₩56,979 | ₩57,006 | ₩56,845 | ₩56,948 | -0.05% | 4.4천 |
|---|
| 2026.01.29 | ₩57,046 | ₩57,046 | ₩56,808 | ₩57,019 | -0.05% | 2.3천 |
|---|
| 2026.01.28 | ₩57,019 | ₩57,070 | ₩57,019 | ₩57,067 | +0.08% | 4.4천 |
|---|
| 2026.01.27 | ₩57,046 | ₩57,086 | ₩57,046 | ₩57,086 | +0.07% | 3.6천 |
|---|
| 2026.01.26 | ₩57,012 | ₩57,050 | ₩56,979 | ₩57,019 | +0.01% | 5.3천 |
|---|
| 2026.01.23 | ₩56,892 | ₩56,966 | ₩56,892 | ₩56,916 | +0.04% | 1.9천 |
|---|
| 2026.01.22 | ₩56,885 | ₩56,966 | ₩56,859 | ₩56,904 | +0.03% | 3.2천 |
|---|
| 2026.01.21 | ₩56,632 | ₩56,791 | ₩56,541 | ₩56,791 | +0.28% | 6.2천 |
|---|
| 2026.01.20 | ₩56,591 | ₩56,654 | ₩56,458 | ₩56,483 | -0.19% | 5.6천 |
|---|
| 2026.01.16 | ₩56,909 | ₩56,972 | ₩56,909 | ₩56,954 | +0.08% | 1.9천 |
|---|
| 2026.01.15 | ₩56,966 | ₩57,059 | ₩56,915 | ₩56,915 | -0.09% | 1.9천 |
|---|
| 2026.01.14 | ₩56,752 | ₩56,877 | ₩56,752 | ₩56,877 | +0.22% | 2.3천 |
|---|
| 2026.01.13 | ₩57,086 | ₩57,086 | ₩56,926 | ₩56,936 | -0.26% | 3.2천 |
|---|
| 2026.01.12 | ₩56,971 | ₩57,022 | ₩56,966 | ₩57,022 | +0.09% | 3.8천 |
|---|
| 2026.01.09 | ₩56,805 | ₩57,006 | ₩56,805 | ₩56,999 | +0.34% | 1.1천 |
|---|
| 2026.01.08 | ₩56,859 | ₩56,859 | ₩56,785 | ₩56,825 | -0.06% | 4.3천 |
|---|
| 2026.01.07 | ₩56,845 | ₩56,939 | ₩56,823 | ₩56,823 | -0.04% | 3.9천 |
|---|
| 2026.01.06 | ₩56,779 | ₩56,872 | ₩56,779 | ₩56,872 | +0.16% | 7.9천 |
|---|
| 2026.01.05 | ₩56,725 | ₩56,805 | ₩56,725 | ₩56,738 | +0.02% | 2.2천 |
|---|
| 2026.01.02 | ₩56,565 | ₩56,634 | ₩56,558 | ₩56,628 | +0.11% | 1천 |
|---|
| 2025.12.31 | ₩56,645 | ₩56,645 | ₩56,638 | ₩56,638 | -0.01% | 500 |
|---|
| 2025.12.30 | ₩56,725 | ₩56,752 | ₩56,725 | ₩56,752 | +0.05% | 600 |
|---|
| 2025.12.29 | ₩56,698 | ₩56,779 | ₩56,698 | ₩56,737 | +0.07% | 1천 |
|---|
| 2025.12.26 | ₩56,785 | ₩56,832 | ₩56,745 | ₩56,783 | -0.00% | 2.6천 |
|---|
| 2025.12.24 | ₩56,805 | ₩56,805 | ₩56,712 | ₩56,765 | -0.07% | 1.2천 |
|---|
| 2025.12.23 | ₩56,652 | ₩56,686 | ₩56,605 | ₩56,686 | +0.06% | 9.4천 |
|---|
| 2025.12.22 | ₩56,538 | ₩56,618 | ₩56,538 | ₩56,618 | +0.14% | 1.3천 |
|---|
| 2025.12.19 | ₩56,471 | ₩56,538 | ₩56,461 | ₩56,461 | -0.02% | 2.5천 |
|---|
| 2025.12.18 | ₩56,191 | ₩56,264 | ₩56,191 | ₩56,227 | +0.06% | 4.3천 |
|---|
| 2025.12.17 | ₩56,064 | ₩56,064 | ₩55,983 | ₩55,983 | -0.14% | 1.3천 |
|---|
| 2025.12.16 | ₩56,204 | ₩56,297 | ₩56,177 | ₩56,297 | +0.17% | 2.5천 |
|---|
| 2025.12.15 | ₩56,311 | ₩56,311 | ₩56,231 | ₩56,310 | -0.00% | 8.5천 |
|---|
| 2025.12.12 | ₩56,358 | ₩56,391 | ₩56,231 | ₩56,291 | -0.12% | 3천 |
|---|
| 2025.12.11 | ₩56,284 | ₩56,478 | ₩56,284 | ₩56,471 | +0.33% | 6천 |
|---|
| 2025.12.10 | ₩56,311 | ₩56,422 | ₩56,311 | ₩56,422 | +0.20% | 800 |
|---|
| 2025.12.09 | ₩56,284 | ₩56,284 | ₩56,219 | ₩56,263 | -0.04% | 3.2천 |
|---|
| 2025.12.08 | ₩56,284 | ₩56,284 | ₩56,191 | ₩56,245 | -0.07% | 3.7천 |
|---|
| 2025.12.05 | ₩56,371 | ₩56,371 | ₩56,338 | ₩56,358 | -0.02% | 2.3천 |
|---|
| 2025.12.04 | ₩56,217 | ₩56,231 | ₩56,204 | ₩56,231 | +0.02% | 1.6천 |
|---|
| 2025.12.03 | ₩56,110 | ₩56,257 | ₩56,110 | ₩56,251 | +0.25% | 1.2천 |
|---|
| 2025.12.02 | ₩56,150 | ₩56,177 | ₩56,110 | ₩56,165 | +0.03% | 1천 |
|---|
| 2025.12.01 | ₩56,084 | ₩56,177 | ₩56,070 | ₩56,148 | +0.11% | 9.7천 |
|---|
| 2025.11.28 | ₩56,113 | ₩56,187 | ₩56,110 | ₩56,187 | +0.13% | 1.3천 |
|---|
| 2025.11.26 | ₩55,977 | ₩56,096 | ₩55,937 | ₩56,096 | +0.21% | 1.1천 |
|---|
| 2025.11.25 | ₩55,723 | ₩55,910 | ₩55,603 | ₩55,903 | +0.32% | 1.4천 |
|---|
| 2025.11.24 | ₩55,375 | ₩55,706 | ₩55,375 | ₩55,706 | +0.60% | 4.2천 |
|---|
| 2025.11.21 | ₩55,375 | ₩55,375 | ₩55,275 | ₩55,275 | -0.18% | 1.1천 |
|---|
| 2025.11.20 | ₩55,269 | ₩55,269 | ₩55,021 | ₩55,021 | -0.45% | 1.4천 |
|---|
| 2025.11.19 | ₩55,362 | ₩55,394 | ₩55,335 | ₩55,394 | +0.06% | 1.8천 |
|---|
| 2025.11.18 | ₩55,175 | ₩55,323 | ₩55,068 | ₩55,323 | +0.27% | 2.3천 |
|---|
| 2025.11.17 | ₩55,668 | ₩55,668 | ₩55,429 | ₩55,473 | -0.35% | 1.1천 |
|---|
| 2025.11.14 | ₩55,549 | ₩55,675 | ₩55,549 | ₩55,675 | +0.23% | 800 |
|---|
| 2025.11.13 | ₩55,763 | ₩55,763 | ₩55,643 | ₩55,643 | -0.22% | 7.8천 |
|---|
| 2025.11.12 | ₩56,070 | ₩56,082 | ₩55,950 | ₩56,070 | 0.00% | 5.2천 |
|---|
| 2025.11.11 | ₩55,790 | ₩56,057 | ₩55,790 | ₩56,041 | +0.45% | 3천 |
|---|
| 2025.11.10 | ₩56,003 | ₩56,006 | ₩55,951 | ₩56,006 | +0.00% | 600 |
|---|
| 2025.11.07 | ₩55,442 | ₩55,683 | ₩55,409 | ₩55,671 | +0.41% | 2천 |
|---|
| 2025.11.06 | ₩55,824 | ₩55,851 | ₩55,647 | ₩55,647 | -0.32% | 1.7천 |
|---|
| 2025.11.05 | ₩55,696 | ₩55,950 | ₩55,696 | ₩55,874 | +0.32% | 2.6천 |
|---|
| 2025.11.04 | ₩55,910 | ₩55,910 | ₩55,723 | ₩55,754 | -0.28% | 2.5천 |
|---|
| 2025.11.03 | ₩55,990 | ₩56,056 | ₩55,923 | ₩55,961 | -0.05% | 5.5천 |
|---|
| 2025.10.31 | ₩56,044 | ₩56,044 | ₩55,870 | ₩55,870 | -0.31% | 3.2천 |
|---|
| 2025.10.30 | ₩56,003 | ₩56,077 | ₩55,905 | ₩55,905 | -0.18% | 4.2천 |
|---|
| 2025.10.29 | ₩56,124 | ₩56,217 | ₩56,003 | ₩56,030 | -0.17% | 6.1천 |
|---|
| 2025.10.28 | ₩56,124 | ₩56,217 | ₩56,097 | ₩56,141 | +0.03% | 6.5천 |
|---|
| 2025.10.27 | ₩56,164 | ₩56,191 | ₩56,084 | ₩56,164 | 0.00% | 7천 |
|---|
| 2025.10.24 | ₩55,950 | ₩56,030 | ₩55,910 | ₩55,979 | +0.05% | 2.4천 |
|---|
| 2025.10.23 | ₩55,750 | ₩55,799 | ₩55,736 | ₩55,799 | +0.09% | 3.3천 |
|---|
| 2025.10.22 | ₩55,710 | ₩55,712 | ₩55,516 | ₩55,667 | -0.08% | 1.3만 |
|---|
| 2025.10.21 | ₩55,790 | ₩55,832 | ₩55,750 | ₩55,790 | 0.00% | 5.8천 |
|---|
| 2025.10.20 | ₩55,693 | ₩55,783 | ₩55,693 | ₩55,752 | +0.11% | 4.4천 |
|---|
| 2025.10.17 | ₩55,242 | ₩55,480 | ₩55,242 | ₩55,480 | +0.43% | 4.6천 |
|---|
| 2025.10.16 | ₩55,358 | ₩55,358 | ₩55,182 | ₩55,258 | -0.18% | 3.3천 |
|---|
| 2025.10.15 | ₩55,589 | ₩55,589 | ₩55,289 | ₩55,434 | -0.28% | 3.3천 |
|---|
| 2025.10.14 | ₩55,215 | ₩55,520 | ₩55,215 | ₩55,416 | +0.36% | 2.8만 |
|---|
| 2025.10.13 | ₩55,402 | ₩55,496 | ₩55,335 | ₩55,477 | +0.14% | 3.5만 |
|---|
| 2025.10.10 | ₩55,710 | ₩55,803 | ₩55,091 | ₩55,091 | -1.11% | 6.6천 |
|---|