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 | ₩60,939 | ₩61,019 | ₩60,939 | ₩61,019 | +0.13% | 2.3천 |
| 2026.10.08 | ₩60,917 | ₩60,917 | ₩60,856 | ₩60,864 | -0.09% | 1.4천 |
| 2026.10.07 | ₩60,939 | ₩61,046 | ₩60,915 | ₩60,926 | -0.02% | 2.9만 |
| 2026.10.06 | ₩60,930 | ₩60,986 | ₩60,930 | ₩60,986 | +0.09% | 500 |
| 2026.10.05 | ₩60,725 | ₩60,859 | ₩60,725 | ₩60,830 | +0.17% | 1.7천 |
| 2026.10.02 | ₩60,645 | ₩60,806 | ₩60,618 | ₩60,806 | +0.26% | 2.4천 |
| 2026.10.01 | ₩60,430 | ₩60,592 | ₩60,430 | ₩60,566 | +0.23% | 4.4천 |
| 2026.09.30 | ₩60,679 | ₩60,725 | ₩60,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,520 |
| -0.26% |
| 4.7천 |
| 2026.09.29 | ₩60,552 | ₩60,552 | ₩60,431 | ₩60,538 | -0.02% | 2.5만 |
|---|
| 2026.09.28 | ₩60,685 | ₩60,725 | ₩60,518 | ₩60,605 | -0.13% | 8.8천 |
|---|
| 2026.09.25 | ₩60,565 | ₩60,725 | ₩60,565 | ₩60,705 | +0.23% | 2.9만 |
|---|
| 2026.09.24 | ₩60,477 | ₩60,632 | ₩60,471 | ₩60,512 | +0.06% | 3.5만 |
|---|
| 2026.09.23 | ₩60,705 | ₩60,705 | ₩60,445 | ₩60,445 | -0.43% | 42.2만 |
|---|
| 2026.09.22 | ₩60,632 | ₩60,725 | ₩60,605 | ₩60,659 | +0.04% | 30.4만 |
|---|
| 2026.09.21 | ₩60,584 | ₩60,779 | ₩60,486 | ₩60,681 | +0.16% | 2.3만 |
|---|
| 2026.09.18 | ₩60,438 | ₩60,471 | ₩60,378 | ₩60,398 | -0.07% | 8.3천 |
|---|
| 2026.09.17 | ₩60,338 | ₩60,418 | ₩60,324 | ₩60,418 | +0.13% | 1.4천 |
|---|
| 2026.09.16 | ₩60,445 | ₩60,458 | ₩60,398 | ₩60,398 | -0.08% | 2.4천 |
|---|
| 2026.09.15 | ₩60,405 | ₩60,405 | ₩60,351 | ₩60,391 | -0.02% | 1만 |
|---|
| 2026.09.14 | ₩60,312 | ₩60,418 | ₩60,312 | ₩60,338 | +0.04% | 2.9천 |
|---|
| 2026.09.11 | ₩60,298 | ₩60,338 | ₩60,298 | ₩60,324 | +0.04% | 1.3천 |
|---|
| 2026.09.10 | ₩60,311 | ₩60,405 | ₩60,284 | ₩60,298 | -0.02% | 4천 |
|---|
| 2026.09.09 | ₩60,331 | ₩60,344 | ₩60,284 | ₩60,344 | +0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩60,298 | ₩60,324 | ₩60,298 | ₩60,298 | 0.00% | 5.8천 |
|---|
| 2026.09.04 | ₩60,284 | ₩60,405 | ₩60,284 | ₩60,344 | +0.10% | 3.4천 |
|---|
| 2026.09.03 | ₩60,311 | ₩60,311 | ₩60,244 | ₩60,271 | -0.07% | 1.8천 |
|---|
| 2026.09.02 | ₩60,217 | ₩60,351 | ₩60,217 | ₩60,284 | +0.11% | 3.1천 |
|---|
| 2026.09.01 | ₩60,217 | ₩60,271 | ₩60,191 | ₩60,211 | -0.01% | 2.1천 |
|---|
| 2026.08.31 | ₩60,231 | ₩60,272 | ₩60,211 | ₩60,231 | 0.00% | 5.4천 |
|---|
| 2026.08.28 | ₩60,244 | ₩60,258 | ₩60,217 | ₩60,258 | +0.02% | 2.5천 |
|---|
| 2026.08.27 | ₩60,191 | ₩60,244 | ₩60,177 | ₩60,244 | +0.09% | 1.5천 |
|---|
| 2026.08.26 | ₩60,204 | ₩60,258 | ₩60,137 | ₩60,211 | +0.01% | 2.9천 |
|---|
| 2026.08.25 | ₩60,137 | ₩60,258 | ₩60,137 | ₩60,197 | +0.10% | 7.4천 |
|---|
| 2026.08.24 | ₩60,184 | ₩60,184 | ₩60,184 | ₩60,184 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩60,111 | ₩60,244 | ₩60,098 | ₩60,177 | +0.11% | 9.2천 |
|---|
| 2026.08.20 | ₩60,097 | ₩60,204 | ₩60,084 | ₩60,144 | +0.08% | 4.7천 |
|---|
| 2026.08.19 | ₩60,124 | ₩60,244 | ₩60,124 | ₩60,184 | +0.10% | 7.3천 |
|---|
| 2026.08.18 | ₩60,124 | ₩60,191 | ₩60,070 | ₩60,124 | 0.00% | 4천 |
|---|
| 2026.08.17 | ₩60,204 | ₩60,204 | ₩60,070 | ₩60,144 | -0.10% | 2.7천 |
|---|
| 2026.08.14 | ₩60,084 | ₩60,131 | ₩60,084 | ₩60,131 | +0.08% | 1.8천 |
|---|
| 2026.08.13 | ₩60,084 | ₩60,111 | ₩60,084 | ₩60,111 | +0.04% | 1.1만 |
|---|
| 2026.08.12 | ₩60,127 | ₩60,127 | ₩60,084 | ₩60,124 | -0.00% | 700 |
|---|
| 2026.08.11 | ₩60,030 | ₩60,084 | ₩60,030 | ₩60,084 | +0.09% | 1.3천 |
|---|
| 2026.08.10 | ₩60,077 | ₩60,137 | ₩60,004 | ₩60,064 | -0.02% | 7.1천 |
|---|
| 2026.08.07 | ₩60,044 | ₩60,050 | ₩60,004 | ₩60,050 | +0.01% | 1.5천 |
|---|
| 2026.08.06 | ₩60,004 | ₩60,010 | ₩59,977 | ₩60,010 | +0.01% | 2.9천 |
|---|
| 2026.08.05 | ₩59,977 | ₩60,004 | ₩59,963 | ₩60,004 | +0.04% | 3.7천 |
|---|
| 2026.08.04 | ₩59,897 | ₩59,977 | ₩59,897 | ₩59,957 | +0.10% | 6.9천 |
|---|
| 2026.08.03 | ₩59,857 | ₩59,923 | ₩59,857 | ₩59,917 | +0.10% | 2.7천 |
|---|
| 2026.07.31 | ₩59,683 | ₩59,770 | ₩59,683 | ₩59,770 | +0.15% | 800 |
|---|
| 2026.07.30 | ₩59,589 | ₩59,743 | ₩59,589 | ₩59,683 | +0.16% | 1.9천 |
|---|
| 2026.07.29 | ₩59,419 | ₩59,419 | ₩59,419 | ₩59,419 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩59,553 | ₩59,683 | ₩59,553 | ₩59,576 | +0.04% | 3천 |
|---|
| 2026.07.27 | ₩59,496 | ₩59,529 | ₩59,496 | ₩59,529 | +0.06% | 1.4천 |
|---|
| 2026.07.24 | ₩59,482 | ₩59,616 | ₩59,482 | ₩59,516 | +0.06% | 2.6천 |
|---|
| 2026.07.23 | ₩59,482 | ₩59,482 | ₩59,375 | ₩59,477 | -0.01% | 2.7천 |
|---|
| 2026.07.22 | ₩59,603 | ₩59,683 | ₩59,589 | ₩59,643 | +0.07% | 2.5천 |
|---|
| 2026.07.21 | ₩59,536 | ₩59,696 | ₩59,536 | ₩59,636 | +0.17% | 6.3천 |
|---|
| 2026.07.20 | ₩59,456 | ₩59,562 | ₩59,456 | ₩59,529 | +0.12% | 2.5천 |
|---|
| 2026.07.17 | ₩59,556 | ₩59,611 | ₩59,469 | ₩59,509 | -0.08% | 2.4천 |
|---|
| 2026.07.16 | ₩59,603 | ₩59,656 | ₩59,603 | ₩59,613 | +0.02% | 1.8천 |
|---|
| 2026.07.15 | ₩59,589 | ₩59,669 | ₩59,589 | ₩59,629 | +0.07% | 2.7천 |
|---|
| 2026.07.14 | ₩59,534 | ₩59,656 | ₩59,534 | ₩59,603 | +0.11% | 4.4천 |
|---|
| 2026.07.13 | ₩59,583 | ₩59,623 | ₩59,536 | ₩59,549 | -0.06% | 3.4천 |
|---|
| 2026.07.10 | ₩59,482 | ₩59,616 | ₩59,482 | ₩59,616 | +0.22% | 900 |
|---|
| 2026.07.09 | ₩59,502 | ₩59,616 | ₩59,496 | ₩59,516 | +0.02% | 5.6천 |
|---|
| 2026.07.08 | ₩59,429 | ₩59,496 | ₩59,362 | ₩59,429 | 0.00% | 2.9천 |
|---|
| 2026.07.07 | ₩59,429 | ₩59,496 | ₩59,429 | ₩59,469 | +0.07% | 4.6천 |
|---|
| 2026.07.06 | ₩59,469 | ₩59,603 | ₩59,415 | ₩59,529 | +0.10% | 6.5천 |
|---|
| 2026.07.02 | ₩59,375 | ₩59,375 | ₩59,268 | ₩59,350 | -0.04% | 1.9천 |
|---|
| 2026.07.01 | ₩59,255 | ₩59,382 | ₩59,255 | ₩59,382 | +0.21% | 4.2천 |
|---|
| 2026.06.30 | ₩59,295 | ₩59,429 | ₩59,295 | ₩59,355 | +0.10% | 2.3만 |
|---|
| 2026.06.29 | ₩59,148 | ₩59,282 | ₩59,148 | ₩59,235 | +0.15% | 1.9천 |
|---|
| 2026.06.26 | ₩59,041 | ₩59,175 | ₩59,001 | ₩59,001 | -0.07% | 2.3만 |
|---|
| 2026.06.25 | ₩59,175 | ₩59,228 | ₩59,008 | ₩59,075 | -0.17% | 7.6천 |
|---|
| 2026.06.24 | ₩59,001 | ₩59,168 | ₩58,948 | ₩59,108 | +0.18% | 11.7만 |
|---|
| 2026.06.23 | ₩59,121 | ₩59,188 | ₩59,047 | ₩59,081 | -0.07% | 9.6만 |
|---|
| 2026.06.22 | ₩59,295 | ₩59,295 | ₩59,163 | ₩59,222 | -0.12% | 2천 |
|---|
| 2026.06.18 | ₩59,188 | ₩59,282 | ₩59,148 | ₩59,224 | +0.06% | 2.2천 |
|---|
| 2026.06.17 | ₩59,175 | ₩59,222 | ₩59,075 | ₩59,075 | -0.17% | 7.4천 |
|---|
| 2026.06.16 | ₩59,202 | ₩59,252 | ₩59,202 | ₩59,248 | +0.08% | 1.4천 |
|---|
| 2026.06.15 | ₩59,248 | ₩59,322 | ₩59,188 | ₩59,262 | +0.02% | 2천 |
|---|
| 2026.06.12 | ₩58,988 | ₩59,028 | ₩58,934 | ₩59,028 | +0.07% | 2.7만 |
|---|
| 2026.06.11 | ₩58,682 | ₩58,934 | ₩58,667 | ₩58,921 | +0.41% | 2천 |
|---|
| 2026.06.10 | ₩58,827 | ₩58,920 | ₩58,654 | ₩58,706 | -0.21% | 4.3천 |
|---|
| 2026.06.09 | ₩59,008 | ₩59,008 | ₩58,845 | ₩58,845 | -0.28% | 400 |
|---|
| 2026.06.08 | ₩58,988 | ₩58,988 | ₩58,907 | ₩58,954 | -0.06% | 4.8천 |
|---|
| 2026.06.05 | ₩59,075 | ₩59,075 | ₩58,814 | ₩58,878 | -0.33% | 1.6천 |
|---|
| 2026.06.04 | ₩59,081 | ₩59,242 | ₩59,081 | ₩59,175 | +0.16% | 3.2천 |
|---|
| 2026.06.03 | ₩59,081 | ₩59,108 | ₩59,068 | ₩59,108 | +0.05% | 2.9천 |
|---|
| 2026.06.02 | ₩58,948 | ₩59,135 | ₩58,948 | ₩59,121 | +0.29% | 3.4천 |
|---|
| 2026.06.01 | ₩59,095 | ₩59,175 | ₩59,095 | ₩59,136 | +0.07% | 5.7천 |
|---|
| 2026.05.29 | ₩59,041 | ₩59,141 | ₩59,041 | ₩59,128 | +0.15% | 4.5천 |
|---|
| 2026.05.28 | ₩59,095 | ₩59,101 | ₩59,014 | ₩59,068 | -0.05% | 5천 |
|---|
| 2026.05.27 | ₩58,996 | ₩59,008 | ₩58,948 | ₩59,008 | +0.02% | 2.3천 |
|---|
| 2026.05.26 | ₩58,949 | ₩58,988 | ₩58,934 | ₩58,988 | +0.07% | 2천 |
|---|
| 2026.05.22 | ₩58,881 | ₩58,961 | ₩58,881 | ₩58,921 | +0.07% | 9.1천 |
|---|
| 2026.05.21 | ₩58,767 | ₩58,847 | ₩58,734 | ₩58,847 | +0.14% | 1.7천 |
|---|
| 2026.05.20 | ₩58,774 | ₩58,801 | ₩58,734 | ₩58,774 | 0.00% | 5.9천 |
|---|
| 2026.05.19 | ₩58,613 | ₩58,734 | ₩58,613 | ₩58,667 | +0.09% | 2.3천 |
|---|
| 2026.05.18 | ₩58,707 | ₩58,747 | ₩58,589 | ₩58,700 | -0.01% | 4천 |
|---|
| 2026.05.15 | ₩58,732 | ₩58,787 | ₩58,654 | ₩58,654 | -0.13% | 2.7천 |
|---|
| 2026.05.14 | ₩58,841 | ₩58,841 | ₩58,747 | ₩58,814 | -0.05% | 600 |
|---|
| 2026.05.13 | ₩58,647 | ₩58,727 | ₩58,641 | ₩58,727 | +0.14% | 1.6천 |
|---|
| 2026.05.12 | ₩58,600 | ₩58,633 | ₩58,600 | ₩58,633 | +0.06% | 3.6천 |
|---|
| 2026.05.11 | ₩58,640 | ₩58,654 | ₩58,613 | ₩58,647 | +0.01% | 2천 |
|---|
| 2026.05.08 | ₩58,573 | ₩58,660 | ₩58,573 | ₩58,660 | +0.15% | 1.3천 |
|---|
| 2026.05.07 | ₩58,620 | ₩58,627 | ₩58,520 | ₩58,567 | -0.09% | 900 |
|---|
| 2026.05.06 | ₩58,520 | ₩58,547 | ₩58,520 | ₩58,547 | +0.05% | 2.1천 |
|---|
| 2026.05.05 | ₩58,420 | ₩58,453 | ₩58,413 | ₩58,413 | -0.01% | 400 |
|---|
| 2026.05.04 | ₩58,321 | ₩58,333 | ₩58,226 | ₩58,281 | -0.07% | 2.5천 |
|---|
| 2026.05.01 | ₩58,413 | ₩58,480 | ₩58,359 | ₩58,385 | -0.05% | 1.9천 |
|---|
| 2026.04.30 | ₩58,212 | ₩58,319 | ₩58,199 | ₩58,279 | +0.11% | 4천 |
|---|
| 2026.04.29 | ₩58,152 | ₩58,152 | ₩58,052 | ₩58,112 | -0.07% | 2.2천 |
|---|
| 2026.04.28 | ₩58,096 | ₩58,159 | ₩58,040 | ₩58,159 | +0.11% | 1.3천 |
|---|
| 2026.04.27 | ₩58,146 | ₩58,159 | ₩58,105 | ₩58,159 | +0.02% | 5.5천 |
|---|
| 2026.04.24 | ₩58,052 | ₩58,159 | ₩58,052 | ₩58,152 | +0.17% | 2.1천 |
|---|
| 2026.04.23 | ₩58,025 | ₩58,079 | ₩57,926 | ₩57,926 | -0.17% | 4.2천 |
|---|
| 2026.04.22 | ₩57,999 | ₩58,052 | ₩57,985 | ₩58,052 | +0.09% | 2.2천 |
|---|
| 2026.04.21 | ₩57,999 | ₩58,012 | ₩57,892 | ₩57,892 | -0.18% | 1.4천 |
|---|
| 2026.04.20 | ₩57,972 | ₩58,039 | ₩57,945 | ₩57,999 | +0.05% | 4.7천 |
|---|
| 2026.04.17 | ₩57,999 | ₩58,119 | ₩57,999 | ₩57,999 | 0.00% | 3.8천 |
|---|
| 2026.04.16 | ₩57,771 | ₩57,892 | ₩57,771 | ₩57,892 | +0.21% | 2.6천 |
|---|
| 2026.04.15 | ₩57,704 | ₩57,778 | ₩57,704 | ₩57,778 | +0.13% | 2.4천 |
|---|
| 2026.04.14 | ₩57,544 | ₩57,743 | ₩57,531 | ₩57,691 | +0.26% | 9.6천 |
|---|
| 2026.04.13 | ₩57,190 | ₩57,492 | ₩57,190 | ₩57,492 | +0.53% | 3.9천 |
|---|
| 2026.04.10 | ₩57,237 | ₩57,330 | ₩57,170 | ₩57,197 | -0.07% | 3.3천 |
|---|
| 2026.04.09 | ₩57,036 | ₩57,237 | ₩57,036 | ₩57,223 | +0.33% | 3.8천 |
|---|
| 2026.04.08 | ₩57,076 | ₩57,116 | ₩56,929 | ₩57,052 | -0.04% | 8천 |
|---|
| 2026.04.07 | ₩56,181 | ₩56,360 | ₩56,114 | ₩56,360 | +0.32% | 6.6천 |
|---|
| 2026.04.06 | ₩56,314 | ₩56,408 | ₩56,314 | ₩56,395 | +0.14% | 2.6천 |
|---|
| 2026.04.02 | ₩56,297 | ₩56,297 | ₩56,297 | ₩56,297 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩56,262 | ₩56,281 | ₩56,181 | ₩56,181 | -0.14% | 2.6천 |
|---|
| 2026.03.31 | ₩55,506 | ₩55,986 | ₩55,506 | ₩55,986 | +0.86% | 900 |
|---|
| 2026.03.30 | ₩55,339 | ₩55,352 | ₩54,978 | ₩55,167 | -0.31% | 9천 |
|---|
| 2026.03.27 | ₩55,512 | ₩55,554 | ₩55,213 | ₩55,213 | -0.54% | 4.5천 |
|---|
| 2026.03.26 | ₩56,060 | ₩56,074 | ₩55,753 | ₩55,753 | -0.55% | 6.8천 |
|---|
| 2026.03.25 | ₩56,341 | ₩56,341 | ₩56,141 | ₩56,288 | -0.09% | 39.6만 |
|---|
| 2026.03.24 | ₩55,860 | ₩56,219 | ₩55,860 | ₩56,074 | +0.38% | 14.6만 |
|---|
| 2026.03.23 | ₩56,181 | ₩56,181 | ₩56,141 | ₩56,155 | -0.05% | 1.5천 |
|---|
| 2026.03.20 | ₩55,860 | ₩55,994 | ₩55,774 | ₩55,774 | -0.15% | 1.8천 |
|---|
| 2026.03.19 | ₩56,047 | ₩56,247 | ₩55,953 | ₩56,199 | +0.27% | 1.3천 |
|---|
| 2026.03.18 | ₩56,522 | ₩56,522 | ₩56,239 | ₩56,239 | -0.50% | 8.3천 |
|---|
| 2026.03.17 | ₩56,582 | ₩56,610 | ₩56,531 | ₩56,610 | +0.05% | 9.3천 |
|---|
| 2026.03.16 | ₩56,448 | ₩56,562 | ₩56,395 | ₩56,421 | -0.05% | 4.7천 |
|---|
| 2026.03.13 | ₩56,167 | ₩56,194 | ₩56,100 | ₩56,143 | -0.04% | 3.1천 |
|---|
| 2026.03.12 | ₩56,328 | ₩56,408 | ₩56,306 | ₩56,306 | -0.04% | 1.4천 |
|---|
| 2026.03.11 | ₩56,695 | ₩56,715 | ₩56,568 | ₩56,635 | -0.11% | 7.6천 |
|---|
| 2026.03.10 | ₩56,809 | ₩56,876 | ₩56,648 | ₩56,657 | -0.27% | 1.6천 |
|---|
| 2026.03.09 | ₩56,181 | ₩56,729 | ₩56,181 | ₩56,729 | +0.98% | 3.6천 |
|---|
| 2026.03.06 | ₩56,542 | ₩56,614 | ₩56,467 | ₩56,467 | -0.13% | 9.8천 |
|---|
| 2026.03.05 | ₩56,983 | ₩56,983 | ₩56,622 | ₩56,821 | -0.28% | 1.8천 |
|---|
| 2026.03.04 | ₩56,902 | ₩57,076 | ₩56,902 | ₩57,027 | +0.22% | 7.7천 |
|---|
| 2026.03.03 | ₩56,328 | ₩56,849 | ₩56,328 | ₩56,814 | +0.86% | 4.1천 |
|---|
| 2026.03.02 | ₩56,822 | ₩57,050 | ₩56,822 | ₩56,993 | +0.30% | 1.9천 |
|---|
| 2026.02.27 | ₩56,983 | ₩57,036 | ₩56,929 | ₩56,965 | -0.03% | 4.9천 |
|---|
| 2026.02.26 | ₩57,023 | ₩57,110 | ₩57,023 | ₩57,110 | +0.15% | 1.2천 |
|---|
| 2026.02.25 | ₩57,143 | ₩57,174 | ₩57,116 | ₩57,174 | +0.05% | 1.1만 |
|---|
| 2026.02.24 | ₩56,929 | ₩57,076 | ₩56,929 | ₩57,016 | +0.15% | 2.4천 |
|---|
| 2026.02.23 | ₩56,836 | ₩56,849 | ₩56,769 | ₩56,790 | -0.08% | 1.3만 |
|---|
| 2026.02.20 | ₩56,996 | ₩57,050 | ₩56,916 | ₩57,011 | +0.03% | 4.5천 |
|---|
| 2026.02.19 | ₩56,809 | ₩56,876 | ₩56,761 | ₩56,865 | +0.10% | 2.3천 |
|---|
| 2026.02.18 | ₩56,943 | ₩56,943 | ₩56,850 | ₩56,939 | -0.01% | 800 |
|---|
| 2026.02.17 | ₩56,595 | ₩56,849 | ₩56,595 | ₩56,829 | +0.41% | 5.1천 |
|---|
| 2026.02.13 | ₩56,796 | ₩56,923 | ₩56,695 | ₩56,770 | -0.04% | 4.5천 |
|---|
| 2026.02.12 | ₩57,076 | ₩57,076 | ₩56,715 | ₩56,742 | -0.59% | 1.6천 |
|---|
| 2026.02.11 | ₩57,076 | ₩57,090 | ₩57,050 | ₩57,090 | +0.02% | 800 |
|---|
| 2026.02.10 | ₩56,983 | ₩57,159 | ₩56,983 | ₩57,095 | +0.20% | 6.8천 |
|---|
| 2026.02.09 | ₩57,050 | ₩57,156 | ₩57,050 | ₩57,146 | +0.17% | 1.3천 |
|---|
| 2026.02.06 | ₩56,796 | ₩57,054 | ₩56,796 | ₩57,054 | +0.45% | 3.1천 |
|---|
| 2026.02.05 | ₩56,662 | ₩56,702 | ₩56,488 | ₩56,574 | -0.16% | 800 |
|---|
| 2026.02.04 | ₩56,889 | ₩56,949 | ₩56,858 | ₩56,858 | -0.05% | 1.4천 |
|---|
| 2026.02.03 | ₩57,076 | ₩57,076 | ₩56,796 | ₩56,936 | -0.25% | 1.4천 |
|---|
| 2026.02.02 | ₩57,116 | ₩57,126 | ₩57,103 | ₩57,126 | +0.02% | 600 |
|---|
| 2026.01.30 | ₩56,996 | ₩57,023 | ₩56,862 | ₩56,965 | -0.05% | 4.4천 |
|---|
| 2026.01.29 | ₩57,063 | ₩57,063 | ₩56,825 | ₩57,036 | -0.05% | 2.3천 |
|---|
| 2026.01.28 | ₩57,036 | ₩57,087 | ₩57,036 | ₩57,084 | +0.08% | 4.4천 |
|---|
| 2026.01.27 | ₩57,063 | ₩57,103 | ₩57,063 | ₩57,103 | +0.07% | 3.6천 |
|---|
| 2026.01.26 | ₩57,029 | ₩57,067 | ₩56,996 | ₩57,036 | +0.01% | 5.3천 |
|---|
| 2026.01.23 | ₩56,909 | ₩56,983 | ₩56,909 | ₩56,933 | +0.04% | 1.9천 |
|---|
| 2026.01.22 | ₩56,902 | ₩56,983 | ₩56,876 | ₩56,921 | +0.03% | 3.2천 |
|---|
| 2026.01.21 | ₩56,648 | ₩56,808 | ₩56,558 | ₩56,808 | +0.28% | 6.2천 |
|---|
| 2026.01.20 | ₩56,608 | ₩56,671 | ₩56,475 | ₩56,500 | -0.19% | 5.6천 |
|---|
| 2026.01.16 | ₩56,927 | ₩56,989 | ₩56,927 | ₩56,971 | +0.08% | 1.9천 |
|---|
| 2026.01.15 | ₩56,983 | ₩57,076 | ₩56,932 | ₩56,932 | -0.09% | 1.9천 |
|---|
| 2026.01.14 | ₩56,769 | ₩56,894 | ₩56,769 | ₩56,894 | +0.22% | 2.3천 |
|---|
| 2026.01.13 | ₩57,103 | ₩57,103 | ₩56,943 | ₩56,953 | -0.26% | 3.2천 |
|---|
| 2026.01.12 | ₩56,988 | ₩57,039 | ₩56,983 | ₩57,039 | +0.09% | 3.8천 |
|---|
| 2026.01.09 | ₩56,822 | ₩57,023 | ₩56,822 | ₩57,016 | +0.34% | 1.1천 |
|---|
| 2026.01.08 | ₩56,876 | ₩56,876 | ₩56,802 | ₩56,842 | -0.06% | 4.3천 |
|---|
| 2026.01.07 | ₩56,862 | ₩56,956 | ₩56,840 | ₩56,840 | -0.04% | 3.9천 |
|---|
| 2026.01.06 | ₩56,796 | ₩56,889 | ₩56,796 | ₩56,889 | +0.16% | 7.9천 |
|---|
| 2026.01.05 | ₩56,742 | ₩56,822 | ₩56,742 | ₩56,755 | +0.02% | 2.2천 |
|---|
| 2026.01.02 | ₩56,582 | ₩56,651 | ₩56,575 | ₩56,644 | +0.11% | 1천 |
|---|
| 2025.12.31 | ₩56,662 | ₩56,662 | ₩56,655 | ₩56,655 | -0.01% | 500 |
|---|
| 2025.12.30 | ₩56,742 | ₩56,769 | ₩56,742 | ₩56,769 | +0.05% | 600 |
|---|
| 2025.12.29 | ₩56,715 | ₩56,796 | ₩56,715 | ₩56,754 | +0.07% | 1천 |
|---|
| 2025.12.26 | ₩56,802 | ₩56,849 | ₩56,762 | ₩56,800 | -0.00% | 2.6천 |
|---|
| 2025.12.24 | ₩56,822 | ₩56,822 | ₩56,729 | ₩56,782 | -0.07% | 1.2천 |
|---|
| 2025.12.23 | ₩56,669 | ₩56,703 | ₩56,622 | ₩56,703 | +0.06% | 9.4천 |
|---|
| 2025.12.22 | ₩56,555 | ₩56,635 | ₩56,555 | ₩56,635 | +0.14% | 1.3천 |
|---|
| 2025.12.19 | ₩56,488 | ₩56,555 | ₩56,477 | ₩56,477 | -0.02% | 2.5천 |
|---|
| 2025.12.18 | ₩56,207 | ₩56,281 | ₩56,207 | ₩56,243 | +0.06% | 4.3천 |
|---|
| 2025.12.17 | ₩56,080 | ₩56,080 | ₩56,000 | ₩56,000 | -0.14% | 1.3천 |
|---|
| 2025.12.16 | ₩56,221 | ₩56,314 | ₩56,194 | ₩56,314 | +0.17% | 2.5천 |
|---|
| 2025.12.15 | ₩56,328 | ₩56,328 | ₩56,247 | ₩56,326 | -0.00% | 8.5천 |
|---|
| 2025.12.12 | ₩56,374 | ₩56,408 | ₩56,247 | ₩56,308 | -0.12% | 3천 |
|---|
| 2025.12.11 | ₩56,301 | ₩56,495 | ₩56,301 | ₩56,488 | +0.33% | 6천 |
|---|
| 2025.12.10 | ₩56,328 | ₩56,439 | ₩56,328 | ₩56,439 | +0.20% | 800 |
|---|
| 2025.12.09 | ₩56,301 | ₩56,301 | ₩56,235 | ₩56,280 | -0.04% | 3.2천 |
|---|
| 2025.12.08 | ₩56,301 | ₩56,301 | ₩56,207 | ₩56,262 | -0.07% | 3.7천 |
|---|
| 2025.12.05 | ₩56,388 | ₩56,388 | ₩56,354 | ₩56,374 | -0.02% | 2.3천 |
|---|
| 2025.12.04 | ₩56,234 | ₩56,247 | ₩56,221 | ₩56,247 | +0.02% | 1.6천 |
|---|
| 2025.12.03 | ₩56,127 | ₩56,274 | ₩56,127 | ₩56,268 | +0.25% | 1.2천 |
|---|
| 2025.12.02 | ₩56,167 | ₩56,194 | ₩56,127 | ₩56,182 | +0.03% | 1천 |
|---|
| 2025.12.01 | ₩56,100 | ₩56,194 | ₩56,087 | ₩56,165 | +0.11% | 9.7천 |
|---|
| 2025.11.28 | ₩56,130 | ₩56,203 | ₩56,127 | ₩56,203 | +0.13% | 1.3천 |
|---|
| 2025.11.26 | ₩55,994 | ₩56,112 | ₩55,953 | ₩56,112 | +0.21% | 1.1천 |
|---|
| 2025.11.25 | ₩55,740 | ₩55,927 | ₩55,619 | ₩55,920 | +0.32% | 1.4천 |
|---|
| 2025.11.24 | ₩55,392 | ₩55,722 | ₩55,392 | ₩55,722 | +0.60% | 4.2천 |
|---|
| 2025.11.21 | ₩55,392 | ₩55,392 | ₩55,292 | ₩55,292 | -0.18% | 1.1천 |
|---|
| 2025.11.20 | ₩55,285 | ₩55,285 | ₩55,038 | ₩55,038 | -0.45% | 1.4천 |
|---|
| 2025.11.19 | ₩55,379 | ₩55,411 | ₩55,352 | ₩55,411 | +0.06% | 1.8천 |
|---|
| 2025.11.18 | ₩55,192 | ₩55,340 | ₩55,085 | ₩55,340 | +0.27% | 2.3천 |
|---|
| 2025.11.17 | ₩55,685 | ₩55,685 | ₩55,445 | ₩55,490 | -0.35% | 1.1천 |
|---|
| 2025.11.14 | ₩55,566 | ₩55,691 | ₩55,566 | ₩55,691 | +0.23% | 800 |
|---|
| 2025.11.13 | ₩55,780 | ₩55,780 | ₩55,659 | ₩55,659 | -0.22% | 7.8천 |
|---|
| 2025.11.12 | ₩56,087 | ₩56,099 | ₩55,967 | ₩56,087 | 0.00% | 5.2천 |
|---|
| 2025.11.11 | ₩55,806 | ₩56,074 | ₩55,806 | ₩56,058 | +0.45% | 3천 |
|---|
| 2025.11.10 | ₩56,020 | ₩56,023 | ₩55,968 | ₩56,023 | +0.00% | 600 |
|---|
| 2025.11.07 | ₩55,459 | ₩55,699 | ₩55,425 | ₩55,687 | +0.41% | 2천 |
|---|
| 2025.11.06 | ₩55,841 | ₩55,868 | ₩55,663 | ₩55,663 | -0.32% | 1.7천 |
|---|
| 2025.11.05 | ₩55,713 | ₩55,967 | ₩55,713 | ₩55,891 | +0.32% | 2.6천 |
|---|
| 2025.11.04 | ₩55,927 | ₩55,927 | ₩55,740 | ₩55,770 | -0.28% | 2.5천 |
|---|
| 2025.11.03 | ₩56,007 | ₩56,072 | ₩55,940 | ₩55,977 | -0.05% | 5.5천 |
|---|
| 2025.10.31 | ₩56,060 | ₩56,060 | ₩55,887 | ₩55,887 | -0.31% | 3.2천 |
|---|
| 2025.10.30 | ₩56,020 | ₩56,094 | ₩55,921 | ₩55,921 | -0.18% | 4.2천 |
|---|
| 2025.10.29 | ₩56,141 | ₩56,234 | ₩56,020 | ₩56,047 | -0.17% | 6.1천 |
|---|
| 2025.10.28 | ₩56,141 | ₩56,234 | ₩56,114 | ₩56,158 | +0.03% | 6.5천 |
|---|
| 2025.10.27 | ₩56,181 | ₩56,207 | ₩56,100 | ₩56,181 | 0.00% | 7천 |
|---|
| 2025.10.24 | ₩55,967 | ₩56,047 | ₩55,927 | ₩55,996 | +0.05% | 2.4천 |
|---|
| 2025.10.23 | ₩55,766 | ₩55,816 | ₩55,753 | ₩55,816 | +0.09% | 3.3천 |
|---|
| 2025.10.22 | ₩55,726 | ₩55,729 | ₩55,532 | ₩55,683 | -0.08% | 1.3만 |
|---|
| 2025.10.21 | ₩55,806 | ₩55,849 | ₩55,766 | ₩55,806 | 0.00% | 5.8천 |
|---|
| 2025.10.20 | ₩55,710 | ₩55,800 | ₩55,710 | ₩55,769 | +0.11% | 4.4천 |
|---|
| 2025.10.17 | ₩55,258 | ₩55,496 | ₩55,258 | ₩55,496 | +0.43% | 4.6천 |
|---|
| 2025.10.16 | ₩55,375 | ₩55,375 | ₩55,198 | ₩55,274 | -0.18% | 3.3천 |
|---|
| 2025.10.15 | ₩55,606 | ₩55,606 | ₩55,305 | ₩55,451 | -0.28% | 3.3천 |
|---|
| 2025.10.14 | ₩55,232 | ₩55,536 | ₩55,232 | ₩55,432 | +0.36% | 2.8만 |
|---|
| 2025.10.13 | ₩55,419 | ₩55,512 | ₩55,352 | ₩55,494 | +0.14% | 3.5만 |
|---|
| 2025.10.10 | ₩55,726 | ₩55,820 | ₩55,107 | ₩55,107 | -1.11% | 6.6천 |
|---|