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 | ₩60,926 | ₩61,006 | ₩60,926 | ₩61,006 | +0.13% | 2.3천 |
| 2026.10.08 | ₩60,903 | ₩60,903 | ₩60,843 | ₩60,851 | -0.09% | 1.4천 |
| 2026.10.07 | ₩60,926 | ₩61,032 | ₩60,902 | ₩60,912 | -0.02% | 2.9만 |
| 2026.10.06 | ₩60,916 | ₩60,972 | ₩60,916 | ₩60,972 | +0.09% | 500 |
| 2026.10.05 | ₩60,712 | ₩60,845 | ₩60,712 | ₩60,816 | +0.17% | 1.7천 |
| 2026.10.02 | ₩60,632 | ₩60,792 | ₩60,605 | ₩60,792 | +0.26% | 2.4천 |
| 2026.10.01 | ₩60,416 | ₩60,578 | ₩60,416 | ₩60,553 | +0.23% | 4.4천 |
| 2026.09.30 | ₩60,665 | ₩60,712 | ₩60,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,506 |
| -0.26% |
| 4.7천 |
| 2026.09.29 | ₩60,538 | ₩60,538 | ₩60,418 | ₩60,525 | -0.02% | 2.5만 |
|---|
| 2026.09.28 | ₩60,672 | ₩60,712 | ₩60,505 | ₩60,591 | -0.13% | 8.8천 |
|---|
| 2026.09.25 | ₩60,551 | ₩60,712 | ₩60,551 | ₩60,692 | +0.23% | 2.9만 |
|---|
| 2026.09.24 | ₩60,463 | ₩60,618 | ₩60,458 | ₩60,498 | +0.06% | 3.5만 |
|---|
| 2026.09.23 | ₩60,692 | ₩60,692 | ₩60,431 | ₩60,431 | -0.43% | 42.2만 |
|---|
| 2026.09.22 | ₩60,618 | ₩60,712 | ₩60,591 | ₩60,645 | +0.04% | 30.4만 |
|---|
| 2026.09.21 | ₩60,570 | ₩60,765 | ₩60,473 | ₩60,668 | +0.16% | 2.3만 |
|---|
| 2026.09.18 | ₩60,424 | ₩60,458 | ₩60,364 | ₩60,384 | -0.07% | 8.3천 |
|---|
| 2026.09.17 | ₩60,324 | ₩60,404 | ₩60,311 | ₩60,404 | +0.13% | 1.4천 |
|---|
| 2026.09.16 | ₩60,431 | ₩60,444 | ₩60,384 | ₩60,384 | -0.08% | 2.4천 |
|---|
| 2026.09.15 | ₩60,391 | ₩60,391 | ₩60,338 | ₩60,378 | -0.02% | 1만 |
|---|
| 2026.09.14 | ₩60,299 | ₩60,404 | ₩60,299 | ₩60,324 | +0.04% | 2.9천 |
|---|
| 2026.09.11 | ₩60,284 | ₩60,324 | ₩60,284 | ₩60,311 | +0.04% | 1.3천 |
|---|
| 2026.09.10 | ₩60,297 | ₩60,391 | ₩60,271 | ₩60,284 | -0.02% | 4천 |
|---|
| 2026.09.09 | ₩60,318 | ₩60,331 | ₩60,271 | ₩60,331 | +0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩60,284 | ₩60,311 | ₩60,284 | ₩60,284 | 0.00% | 5.8천 |
|---|
| 2026.09.04 | ₩60,271 | ₩60,391 | ₩60,271 | ₩60,331 | +0.10% | 3.4천 |
|---|
| 2026.09.03 | ₩60,297 | ₩60,297 | ₩60,231 | ₩60,257 | -0.07% | 1.8천 |
|---|
| 2026.09.02 | ₩60,204 | ₩60,338 | ₩60,204 | ₩60,271 | +0.11% | 3.1천 |
|---|
| 2026.09.01 | ₩60,204 | ₩60,257 | ₩60,177 | ₩60,197 | -0.01% | 2.1천 |
|---|
| 2026.08.31 | ₩60,217 | ₩60,259 | ₩60,197 | ₩60,217 | 0.00% | 5.4천 |
|---|
| 2026.08.28 | ₩60,231 | ₩60,244 | ₩60,204 | ₩60,244 | +0.02% | 2.5천 |
|---|
| 2026.08.27 | ₩60,177 | ₩60,231 | ₩60,164 | ₩60,231 | +0.09% | 1.5천 |
|---|
| 2026.08.26 | ₩60,191 | ₩60,244 | ₩60,124 | ₩60,197 | +0.01% | 2.9천 |
|---|
| 2026.08.25 | ₩60,124 | ₩60,244 | ₩60,124 | ₩60,184 | +0.10% | 7.4천 |
|---|
| 2026.08.24 | ₩60,171 | ₩60,171 | ₩60,171 | ₩60,171 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩60,097 | ₩60,231 | ₩60,085 | ₩60,164 | +0.11% | 9.2천 |
|---|
| 2026.08.20 | ₩60,084 | ₩60,191 | ₩60,070 | ₩60,130 | +0.08% | 4.7천 |
|---|
| 2026.08.19 | ₩60,110 | ₩60,231 | ₩60,110 | ₩60,171 | +0.10% | 7.3천 |
|---|
| 2026.08.18 | ₩60,110 | ₩60,177 | ₩60,057 | ₩60,110 | 0.00% | 4천 |
|---|
| 2026.08.17 | ₩60,191 | ₩60,191 | ₩60,057 | ₩60,130 | -0.10% | 2.7천 |
|---|
| 2026.08.14 | ₩60,070 | ₩60,117 | ₩60,070 | ₩60,117 | +0.08% | 1.8천 |
|---|
| 2026.08.13 | ₩60,070 | ₩60,097 | ₩60,070 | ₩60,097 | +0.04% | 1.1만 |
|---|
| 2026.08.12 | ₩60,113 | ₩60,113 | ₩60,070 | ₩60,110 | -0.00% | 700 |
|---|
| 2026.08.11 | ₩60,017 | ₩60,070 | ₩60,017 | ₩60,070 | +0.09% | 1.3천 |
|---|
| 2026.08.10 | ₩60,064 | ₩60,124 | ₩59,990 | ₩60,050 | -0.02% | 7.1천 |
|---|
| 2026.08.07 | ₩60,030 | ₩60,037 | ₩59,990 | ₩60,037 | +0.01% | 1.5천 |
|---|
| 2026.08.06 | ₩59,990 | ₩59,997 | ₩59,963 | ₩59,997 | +0.01% | 2.9천 |
|---|
| 2026.08.05 | ₩59,963 | ₩59,990 | ₩59,950 | ₩59,990 | +0.04% | 3.7천 |
|---|
| 2026.08.04 | ₩59,883 | ₩59,963 | ₩59,883 | ₩59,943 | +0.10% | 6.9천 |
|---|
| 2026.08.03 | ₩59,843 | ₩59,910 | ₩59,843 | ₩59,903 | +0.10% | 2.7천 |
|---|
| 2026.07.31 | ₩59,669 | ₩59,756 | ₩59,669 | ₩59,756 | +0.15% | 800 |
|---|
| 2026.07.30 | ₩59,576 | ₩59,730 | ₩59,576 | ₩59,669 | +0.16% | 1.9천 |
|---|
| 2026.07.29 | ₩59,406 | ₩59,406 | ₩59,406 | ₩59,406 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩59,540 | ₩59,669 | ₩59,540 | ₩59,562 | +0.04% | 3천 |
|---|
| 2026.07.27 | ₩59,482 | ₩59,516 | ₩59,482 | ₩59,516 | +0.06% | 1.4천 |
|---|
| 2026.07.24 | ₩59,469 | ₩59,603 | ₩59,469 | ₩59,502 | +0.06% | 2.6천 |
|---|
| 2026.07.23 | ₩59,469 | ₩59,469 | ₩59,362 | ₩59,464 | -0.01% | 2.7천 |
|---|
| 2026.07.22 | ₩59,589 | ₩59,669 | ₩59,576 | ₩59,629 | +0.07% | 2.5천 |
|---|
| 2026.07.21 | ₩59,522 | ₩59,683 | ₩59,522 | ₩59,623 | +0.17% | 6.3천 |
|---|
| 2026.07.20 | ₩59,442 | ₩59,549 | ₩59,442 | ₩59,516 | +0.12% | 2.5천 |
|---|
| 2026.07.17 | ₩59,542 | ₩59,597 | ₩59,456 | ₩59,496 | -0.08% | 2.4천 |
|---|
| 2026.07.16 | ₩59,589 | ₩59,643 | ₩59,589 | ₩59,600 | +0.02% | 1.8천 |
|---|
| 2026.07.15 | ₩59,576 | ₩59,656 | ₩59,576 | ₩59,616 | +0.07% | 2.7천 |
|---|
| 2026.07.14 | ₩59,521 | ₩59,643 | ₩59,521 | ₩59,589 | +0.11% | 4.4천 |
|---|
| 2026.07.13 | ₩59,569 | ₩59,609 | ₩59,522 | ₩59,536 | -0.06% | 3.4천 |
|---|
| 2026.07.10 | ₩59,469 | ₩59,603 | ₩59,469 | ₩59,603 | +0.22% | 900 |
|---|
| 2026.07.09 | ₩59,489 | ₩59,603 | ₩59,482 | ₩59,502 | +0.02% | 5.6천 |
|---|
| 2026.07.08 | ₩59,415 | ₩59,482 | ₩59,349 | ₩59,415 | 0.00% | 2.9천 |
|---|
| 2026.07.07 | ₩59,415 | ₩59,482 | ₩59,415 | ₩59,456 | +0.07% | 4.6천 |
|---|
| 2026.07.06 | ₩59,456 | ₩59,589 | ₩59,402 | ₩59,516 | +0.10% | 6.5천 |
|---|
| 2026.07.02 | ₩59,362 | ₩59,362 | ₩59,255 | ₩59,337 | -0.04% | 1.9천 |
|---|
| 2026.07.01 | ₩59,242 | ₩59,369 | ₩59,242 | ₩59,369 | +0.21% | 4.2천 |
|---|
| 2026.06.30 | ₩59,282 | ₩59,415 | ₩59,282 | ₩59,342 | +0.10% | 2.3만 |
|---|
| 2026.06.29 | ₩59,135 | ₩59,268 | ₩59,135 | ₩59,222 | +0.15% | 1.9천 |
|---|
| 2026.06.26 | ₩59,028 | ₩59,162 | ₩58,988 | ₩58,988 | -0.07% | 2.3만 |
|---|
| 2026.06.25 | ₩59,162 | ₩59,215 | ₩58,994 | ₩59,061 | -0.17% | 7.6천 |
|---|
| 2026.06.24 | ₩58,988 | ₩59,155 | ₩58,934 | ₩59,095 | +0.18% | 11.7만 |
|---|
| 2026.06.23 | ₩59,108 | ₩59,175 | ₩59,033 | ₩59,068 | -0.07% | 9.6만 |
|---|
| 2026.06.22 | ₩59,282 | ₩59,282 | ₩59,150 | ₩59,208 | -0.12% | 2천 |
|---|
| 2026.06.18 | ₩59,175 | ₩59,268 | ₩59,135 | ₩59,211 | +0.06% | 2.2천 |
|---|
| 2026.06.17 | ₩59,162 | ₩59,208 | ₩59,061 | ₩59,061 | -0.17% | 7.4천 |
|---|
| 2026.06.16 | ₩59,188 | ₩59,239 | ₩59,188 | ₩59,235 | +0.08% | 1.4천 |
|---|
| 2026.06.15 | ₩59,235 | ₩59,309 | ₩59,175 | ₩59,248 | +0.02% | 2천 |
|---|
| 2026.06.12 | ₩58,974 | ₩59,015 | ₩58,921 | ₩59,015 | +0.07% | 2.7만 |
|---|
| 2026.06.11 | ₩58,668 | ₩58,921 | ₩58,654 | ₩58,908 | +0.41% | 2천 |
|---|
| 2026.06.10 | ₩58,814 | ₩58,906 | ₩58,640 | ₩58,692 | -0.21% | 4.3천 |
|---|
| 2026.06.09 | ₩58,994 | ₩58,994 | ₩58,831 | ₩58,831 | -0.28% | 400 |
|---|
| 2026.06.08 | ₩58,974 | ₩58,974 | ₩58,894 | ₩58,941 | -0.06% | 4.8천 |
|---|
| 2026.06.05 | ₩59,061 | ₩59,061 | ₩58,801 | ₩58,865 | -0.33% | 1.6천 |
|---|
| 2026.06.04 | ₩59,068 | ₩59,228 | ₩59,068 | ₩59,162 | +0.16% | 3.2천 |
|---|
| 2026.06.03 | ₩59,068 | ₩59,095 | ₩59,055 | ₩59,095 | +0.05% | 2.9천 |
|---|
| 2026.06.02 | ₩58,934 | ₩59,121 | ₩58,934 | ₩59,108 | +0.29% | 3.4천 |
|---|
| 2026.06.01 | ₩59,081 | ₩59,162 | ₩59,081 | ₩59,123 | +0.07% | 5.7천 |
|---|
| 2026.05.29 | ₩59,028 | ₩59,128 | ₩59,028 | ₩59,115 | +0.15% | 4.5천 |
|---|
| 2026.05.28 | ₩59,081 | ₩59,088 | ₩59,001 | ₩59,055 | -0.05% | 5천 |
|---|
| 2026.05.27 | ₩58,982 | ₩58,994 | ₩58,934 | ₩58,994 | +0.02% | 2.3천 |
|---|
| 2026.05.26 | ₩58,936 | ₩58,974 | ₩58,921 | ₩58,974 | +0.07% | 2천 |
|---|
| 2026.05.22 | ₩58,868 | ₩58,948 | ₩58,868 | ₩58,908 | +0.07% | 9.1천 |
|---|
| 2026.05.21 | ₩58,754 | ₩58,834 | ₩58,721 | ₩58,834 | +0.14% | 1.7천 |
|---|
| 2026.05.20 | ₩58,761 | ₩58,787 | ₩58,721 | ₩58,761 | 0.00% | 5.9천 |
|---|
| 2026.05.19 | ₩58,600 | ₩58,721 | ₩58,600 | ₩58,654 | +0.09% | 2.3천 |
|---|
| 2026.05.18 | ₩58,694 | ₩58,734 | ₩58,576 | ₩58,687 | -0.01% | 4천 |
|---|
| 2026.05.15 | ₩58,719 | ₩58,774 | ₩58,640 | ₩58,640 | -0.13% | 2.7천 |
|---|
| 2026.05.14 | ₩58,827 | ₩58,827 | ₩58,734 | ₩58,801 | -0.05% | 600 |
|---|
| 2026.05.13 | ₩58,634 | ₩58,714 | ₩58,628 | ₩58,714 | +0.14% | 1.6천 |
|---|
| 2026.05.12 | ₩58,587 | ₩58,620 | ₩58,587 | ₩58,620 | +0.06% | 3.6천 |
|---|
| 2026.05.11 | ₩58,627 | ₩58,640 | ₩58,600 | ₩58,634 | +0.01% | 2천 |
|---|
| 2026.05.08 | ₩58,560 | ₩58,647 | ₩58,560 | ₩58,647 | +0.15% | 1.3천 |
|---|
| 2026.05.07 | ₩58,607 | ₩58,614 | ₩58,507 | ₩58,553 | -0.09% | 900 |
|---|
| 2026.05.06 | ₩58,507 | ₩58,533 | ₩58,507 | ₩58,533 | +0.05% | 2.1천 |
|---|
| 2026.05.05 | ₩58,406 | ₩58,440 | ₩58,400 | ₩58,400 | -0.01% | 400 |
|---|
| 2026.05.04 | ₩58,308 | ₩58,320 | ₩58,213 | ₩58,268 | -0.07% | 2.5천 |
|---|
| 2026.05.01 | ₩58,400 | ₩58,467 | ₩58,346 | ₩58,372 | -0.05% | 1.9천 |
|---|
| 2026.04.30 | ₩58,199 | ₩58,306 | ₩58,186 | ₩58,266 | +0.11% | 4천 |
|---|
| 2026.04.29 | ₩58,139 | ₩58,139 | ₩58,039 | ₩58,099 | -0.07% | 2.2천 |
|---|
| 2026.04.28 | ₩58,083 | ₩58,146 | ₩58,027 | ₩58,146 | +0.11% | 1.3천 |
|---|
| 2026.04.27 | ₩58,133 | ₩58,146 | ₩58,092 | ₩58,146 | +0.02% | 5.5천 |
|---|
| 2026.04.24 | ₩58,039 | ₩58,146 | ₩58,039 | ₩58,139 | +0.17% | 2.1천 |
|---|
| 2026.04.23 | ₩58,012 | ₩58,066 | ₩57,913 | ₩57,913 | -0.17% | 4.2천 |
|---|
| 2026.04.22 | ₩57,986 | ₩58,039 | ₩57,972 | ₩58,039 | +0.09% | 2.2천 |
|---|
| 2026.04.21 | ₩57,986 | ₩57,999 | ₩57,879 | ₩57,879 | -0.18% | 1.4천 |
|---|
| 2026.04.20 | ₩57,959 | ₩58,026 | ₩57,932 | ₩57,986 | +0.05% | 4.7천 |
|---|
| 2026.04.17 | ₩57,986 | ₩58,106 | ₩57,986 | ₩57,986 | 0.00% | 3.8천 |
|---|
| 2026.04.16 | ₩57,758 | ₩57,879 | ₩57,758 | ₩57,879 | +0.21% | 2.6천 |
|---|
| 2026.04.15 | ₩57,692 | ₩57,765 | ₩57,692 | ₩57,765 | +0.13% | 2.4천 |
|---|
| 2026.04.14 | ₩57,531 | ₩57,730 | ₩57,518 | ₩57,678 | +0.26% | 9.6천 |
|---|
| 2026.04.13 | ₩57,177 | ₩57,479 | ₩57,177 | ₩57,479 | +0.53% | 3.9천 |
|---|
| 2026.04.10 | ₩57,224 | ₩57,317 | ₩57,157 | ₩57,184 | -0.07% | 3.3천 |
|---|
| 2026.04.09 | ₩57,023 | ₩57,224 | ₩57,023 | ₩57,210 | +0.33% | 3.8천 |
|---|
| 2026.04.08 | ₩57,063 | ₩57,104 | ₩56,916 | ₩57,039 | -0.04% | 8천 |
|---|
| 2026.04.07 | ₩56,168 | ₩56,347 | ₩56,101 | ₩56,347 | +0.32% | 6.6천 |
|---|
| 2026.04.06 | ₩56,302 | ₩56,395 | ₩56,302 | ₩56,382 | +0.14% | 2.6천 |
|---|
| 2026.04.02 | ₩56,284 | ₩56,284 | ₩56,284 | ₩56,284 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩56,250 | ₩56,268 | ₩56,168 | ₩56,168 | -0.14% | 2.6천 |
|---|
| 2026.03.31 | ₩55,493 | ₩55,973 | ₩55,493 | ₩55,973 | +0.86% | 900 |
|---|
| 2026.03.30 | ₩55,326 | ₩55,339 | ₩54,965 | ₩55,155 | -0.31% | 9천 |
|---|
| 2026.03.27 | ₩55,500 | ₩55,541 | ₩55,201 | ₩55,201 | -0.54% | 4.5천 |
|---|
| 2026.03.26 | ₩56,048 | ₩56,061 | ₩55,740 | ₩55,740 | -0.55% | 6.8천 |
|---|
| 2026.03.25 | ₩56,328 | ₩56,328 | ₩56,128 | ₩56,275 | -0.09% | 39.6만 |
|---|
| 2026.03.24 | ₩55,847 | ₩56,207 | ₩55,847 | ₩56,061 | +0.38% | 14.6만 |
|---|
| 2026.03.23 | ₩56,168 | ₩56,168 | ₩56,128 | ₩56,143 | -0.05% | 1.5천 |
|---|
| 2026.03.20 | ₩55,847 | ₩55,981 | ₩55,762 | ₩55,762 | -0.15% | 1.8천 |
|---|
| 2026.03.19 | ₩56,034 | ₩56,235 | ₩55,941 | ₩56,187 | +0.27% | 1.3천 |
|---|
| 2026.03.18 | ₩56,509 | ₩56,509 | ₩56,227 | ₩56,227 | -0.50% | 8.3천 |
|---|
| 2026.03.17 | ₩56,569 | ₩56,597 | ₩56,518 | ₩56,597 | +0.05% | 9.3천 |
|---|
| 2026.03.16 | ₩56,435 | ₩56,549 | ₩56,382 | ₩56,409 | -0.05% | 4.7천 |
|---|
| 2026.03.13 | ₩56,155 | ₩56,181 | ₩56,088 | ₩56,131 | -0.04% | 3.1천 |
|---|
| 2026.03.12 | ₩56,315 | ₩56,395 | ₩56,294 | ₩56,294 | -0.04% | 1.4천 |
|---|
| 2026.03.11 | ₩56,683 | ₩56,703 | ₩56,556 | ₩56,622 | -0.11% | 7.6천 |
|---|
| 2026.03.10 | ₩56,796 | ₩56,863 | ₩56,636 | ₩56,644 | -0.27% | 1.6천 |
|---|
| 2026.03.09 | ₩56,168 | ₩56,716 | ₩56,168 | ₩56,716 | +0.98% | 3.6천 |
|---|
| 2026.03.06 | ₩56,529 | ₩56,601 | ₩56,454 | ₩56,454 | -0.13% | 9.8천 |
|---|
| 2026.03.05 | ₩56,970 | ₩56,970 | ₩56,609 | ₩56,808 | -0.28% | 1.8천 |
|---|
| 2026.03.04 | ₩56,890 | ₩57,063 | ₩56,890 | ₩57,014 | +0.22% | 7.7천 |
|---|
| 2026.03.03 | ₩56,315 | ₩56,836 | ₩56,315 | ₩56,801 | +0.86% | 4.1천 |
|---|
| 2026.03.02 | ₩56,810 | ₩57,037 | ₩56,810 | ₩56,981 | +0.30% | 1.9천 |
|---|
| 2026.02.27 | ₩56,970 | ₩57,023 | ₩56,916 | ₩56,953 | -0.03% | 4.9천 |
|---|
| 2026.02.26 | ₩57,010 | ₩57,097 | ₩57,010 | ₩57,097 | +0.15% | 1.2천 |
|---|
| 2026.02.25 | ₩57,130 | ₩57,161 | ₩57,104 | ₩57,161 | +0.05% | 1.1만 |
|---|
| 2026.02.24 | ₩56,916 | ₩57,063 | ₩56,916 | ₩57,003 | +0.15% | 2.4천 |
|---|
| 2026.02.23 | ₩56,823 | ₩56,836 | ₩56,756 | ₩56,777 | -0.08% | 1.3만 |
|---|
| 2026.02.20 | ₩56,983 | ₩57,037 | ₩56,903 | ₩56,998 | +0.03% | 4.5천 |
|---|
| 2026.02.19 | ₩56,796 | ₩56,863 | ₩56,748 | ₩56,852 | +0.10% | 2.3천 |
|---|
| 2026.02.18 | ₩56,930 | ₩56,930 | ₩56,838 | ₩56,926 | -0.01% | 800 |
|---|
| 2026.02.17 | ₩56,582 | ₩56,836 | ₩56,582 | ₩56,816 | +0.41% | 5.1천 |
|---|
| 2026.02.13 | ₩56,783 | ₩56,910 | ₩56,683 | ₩56,757 | -0.04% | 4.5천 |
|---|
| 2026.02.12 | ₩57,063 | ₩57,063 | ₩56,703 | ₩56,729 | -0.59% | 1.6천 |
|---|
| 2026.02.11 | ₩57,063 | ₩57,077 | ₩57,037 | ₩57,077 | +0.02% | 800 |
|---|
| 2026.02.10 | ₩56,970 | ₩57,146 | ₩56,970 | ₩57,082 | +0.20% | 6.8천 |
|---|
| 2026.02.09 | ₩57,037 | ₩57,144 | ₩57,037 | ₩57,133 | +0.17% | 1.3천 |
|---|
| 2026.02.06 | ₩56,783 | ₩57,041 | ₩56,783 | ₩57,041 | +0.45% | 3.1천 |
|---|
| 2026.02.05 | ₩56,649 | ₩56,689 | ₩56,475 | ₩56,561 | -0.16% | 800 |
|---|
| 2026.02.04 | ₩56,876 | ₩56,936 | ₩56,846 | ₩56,846 | -0.05% | 1.4천 |
|---|
| 2026.02.03 | ₩57,063 | ₩57,063 | ₩56,783 | ₩56,923 | -0.25% | 1.4천 |
|---|
| 2026.02.02 | ₩57,104 | ₩57,113 | ₩57,090 | ₩57,113 | +0.02% | 600 |
|---|
| 2026.01.30 | ₩56,983 | ₩57,010 | ₩56,850 | ₩56,953 | -0.05% | 4.4천 |
|---|
| 2026.01.29 | ₩57,050 | ₩57,050 | ₩56,812 | ₩57,023 | -0.05% | 2.3천 |
|---|
| 2026.01.28 | ₩57,023 | ₩57,074 | ₩57,023 | ₩57,071 | +0.08% | 4.4천 |
|---|
| 2026.01.27 | ₩57,050 | ₩57,090 | ₩57,050 | ₩57,090 | +0.07% | 3.6천 |
|---|
| 2026.01.26 | ₩57,017 | ₩57,054 | ₩56,983 | ₩57,023 | +0.01% | 5.3천 |
|---|
| 2026.01.23 | ₩56,896 | ₩56,970 | ₩56,896 | ₩56,920 | +0.04% | 1.9천 |
|---|
| 2026.01.22 | ₩56,890 | ₩56,970 | ₩56,863 | ₩56,908 | +0.03% | 3.2천 |
|---|
| 2026.01.21 | ₩56,636 | ₩56,795 | ₩56,545 | ₩56,795 | +0.28% | 6.2천 |
|---|
| 2026.01.20 | ₩56,596 | ₩56,659 | ₩56,462 | ₩56,487 | -0.19% | 5.6천 |
|---|
| 2026.01.16 | ₩56,914 | ₩56,977 | ₩56,914 | ₩56,958 | +0.08% | 1.9천 |
|---|
| 2026.01.15 | ₩56,970 | ₩57,063 | ₩56,919 | ₩56,919 | -0.09% | 1.9천 |
|---|
| 2026.01.14 | ₩56,756 | ₩56,882 | ₩56,756 | ₩56,882 | +0.22% | 2.3천 |
|---|
| 2026.01.13 | ₩57,090 | ₩57,090 | ₩56,930 | ₩56,940 | -0.26% | 3.2천 |
|---|
| 2026.01.12 | ₩56,975 | ₩57,026 | ₩56,970 | ₩57,026 | +0.09% | 3.8천 |
|---|
| 2026.01.09 | ₩56,810 | ₩57,010 | ₩56,810 | ₩57,003 | +0.34% | 1.1천 |
|---|
| 2026.01.08 | ₩56,863 | ₩56,863 | ₩56,789 | ₩56,830 | -0.06% | 4.3천 |
|---|
| 2026.01.07 | ₩56,850 | ₩56,943 | ₩56,827 | ₩56,827 | -0.04% | 3.9천 |
|---|
| 2026.01.06 | ₩56,783 | ₩56,876 | ₩56,783 | ₩56,876 | +0.16% | 7.9천 |
|---|
| 2026.01.05 | ₩56,729 | ₩56,810 | ₩56,729 | ₩56,743 | +0.02% | 2.2천 |
|---|
| 2026.01.02 | ₩56,569 | ₩56,638 | ₩56,562 | ₩56,632 | +0.11% | 1천 |
|---|
| 2025.12.31 | ₩56,649 | ₩56,649 | ₩56,642 | ₩56,642 | -0.01% | 500 |
|---|
| 2025.12.30 | ₩56,729 | ₩56,756 | ₩56,729 | ₩56,756 | +0.05% | 600 |
|---|
| 2025.12.29 | ₩56,703 | ₩56,783 | ₩56,703 | ₩56,741 | +0.07% | 1천 |
|---|
| 2025.12.26 | ₩56,789 | ₩56,836 | ₩56,749 | ₩56,787 | -0.00% | 2.6천 |
|---|
| 2025.12.24 | ₩56,810 | ₩56,810 | ₩56,716 | ₩56,769 | -0.07% | 1.2천 |
|---|
| 2025.12.23 | ₩56,656 | ₩56,691 | ₩56,609 | ₩56,691 | +0.06% | 9.4천 |
|---|
| 2025.12.22 | ₩56,542 | ₩56,622 | ₩56,542 | ₩56,622 | +0.14% | 1.3천 |
|---|
| 2025.12.19 | ₩56,475 | ₩56,542 | ₩56,465 | ₩56,465 | -0.02% | 2.5천 |
|---|
| 2025.12.18 | ₩56,195 | ₩56,268 | ₩56,195 | ₩56,231 | +0.06% | 4.3천 |
|---|
| 2025.12.17 | ₩56,068 | ₩56,068 | ₩55,988 | ₩55,988 | -0.14% | 1.3천 |
|---|
| 2025.12.16 | ₩56,208 | ₩56,302 | ₩56,181 | ₩56,302 | +0.17% | 2.5천 |
|---|
| 2025.12.15 | ₩56,315 | ₩56,315 | ₩56,235 | ₩56,314 | -0.00% | 8.5천 |
|---|
| 2025.12.12 | ₩56,362 | ₩56,395 | ₩56,235 | ₩56,295 | -0.12% | 3천 |
|---|
| 2025.12.11 | ₩56,288 | ₩56,482 | ₩56,288 | ₩56,475 | +0.33% | 6천 |
|---|
| 2025.12.10 | ₩56,315 | ₩56,426 | ₩56,315 | ₩56,426 | +0.20% | 800 |
|---|
| 2025.12.09 | ₩56,288 | ₩56,288 | ₩56,223 | ₩56,267 | -0.04% | 3.2천 |
|---|
| 2025.12.08 | ₩56,288 | ₩56,288 | ₩56,195 | ₩56,250 | -0.07% | 3.7천 |
|---|
| 2025.12.05 | ₩56,375 | ₩56,375 | ₩56,342 | ₩56,362 | -0.02% | 2.3천 |
|---|
| 2025.12.04 | ₩56,222 | ₩56,235 | ₩56,208 | ₩56,235 | +0.02% | 1.6천 |
|---|
| 2025.12.03 | ₩56,115 | ₩56,262 | ₩56,115 | ₩56,255 | +0.25% | 1.2천 |
|---|
| 2025.12.02 | ₩56,155 | ₩56,181 | ₩56,115 | ₩56,169 | +0.03% | 1천 |
|---|
| 2025.12.01 | ₩56,088 | ₩56,181 | ₩56,075 | ₩56,152 | +0.11% | 9.7천 |
|---|
| 2025.11.28 | ₩56,117 | ₩56,191 | ₩56,115 | ₩56,191 | +0.13% | 1.3천 |
|---|
| 2025.11.26 | ₩55,981 | ₩56,100 | ₩55,941 | ₩56,100 | +0.21% | 1.1천 |
|---|
| 2025.11.25 | ₩55,727 | ₩55,914 | ₩55,607 | ₩55,907 | +0.32% | 1.4천 |
|---|
| 2025.11.24 | ₩55,380 | ₩55,710 | ₩55,380 | ₩55,710 | +0.60% | 4.2천 |
|---|
| 2025.11.21 | ₩55,380 | ₩55,380 | ₩55,279 | ₩55,279 | -0.18% | 1.1천 |
|---|
| 2025.11.20 | ₩55,273 | ₩55,273 | ₩55,025 | ₩55,025 | -0.45% | 1.4천 |
|---|
| 2025.11.19 | ₩55,366 | ₩55,398 | ₩55,339 | ₩55,398 | +0.06% | 1.8천 |
|---|
| 2025.11.18 | ₩55,179 | ₩55,327 | ₩55,072 | ₩55,327 | +0.27% | 2.3천 |
|---|
| 2025.11.17 | ₩55,672 | ₩55,672 | ₩55,433 | ₩55,477 | -0.35% | 1.1천 |
|---|
| 2025.11.14 | ₩55,553 | ₩55,679 | ₩55,553 | ₩55,679 | +0.23% | 800 |
|---|
| 2025.11.13 | ₩55,767 | ₩55,767 | ₩55,647 | ₩55,647 | -0.22% | 7.8천 |
|---|
| 2025.11.12 | ₩56,075 | ₩56,087 | ₩55,954 | ₩56,075 | 0.00% | 5.2천 |
|---|
| 2025.11.11 | ₩55,794 | ₩56,061 | ₩55,794 | ₩56,045 | +0.45% | 3천 |
|---|
| 2025.11.10 | ₩56,008 | ₩56,010 | ₩55,956 | ₩56,010 | +0.00% | 600 |
|---|
| 2025.11.07 | ₩55,446 | ₩55,687 | ₩55,413 | ₩55,675 | +0.41% | 2천 |
|---|
| 2025.11.06 | ₩55,829 | ₩55,855 | ₩55,651 | ₩55,651 | -0.32% | 1.7천 |
|---|
| 2025.11.05 | ₩55,700 | ₩55,954 | ₩55,700 | ₩55,878 | +0.32% | 2.6천 |
|---|
| 2025.11.04 | ₩55,914 | ₩55,914 | ₩55,727 | ₩55,758 | -0.28% | 2.5천 |
|---|
| 2025.11.03 | ₩55,994 | ₩56,060 | ₩55,928 | ₩55,965 | -0.05% | 5.5천 |
|---|
| 2025.10.31 | ₩56,048 | ₩56,048 | ₩55,874 | ₩55,874 | -0.31% | 3.2천 |
|---|
| 2025.10.30 | ₩56,008 | ₩56,081 | ₩55,909 | ₩55,909 | -0.18% | 4.2천 |
|---|
| 2025.10.29 | ₩56,128 | ₩56,222 | ₩56,008 | ₩56,034 | -0.17% | 6.1천 |
|---|
| 2025.10.28 | ₩56,128 | ₩56,222 | ₩56,101 | ₩56,145 | +0.03% | 6.5천 |
|---|
| 2025.10.27 | ₩56,168 | ₩56,195 | ₩56,088 | ₩56,168 | 0.00% | 7천 |
|---|
| 2025.10.24 | ₩55,954 | ₩56,034 | ₩55,914 | ₩55,984 | +0.05% | 2.4천 |
|---|
| 2025.10.23 | ₩55,754 | ₩55,803 | ₩55,740 | ₩55,803 | +0.09% | 3.3천 |
|---|
| 2025.10.22 | ₩55,714 | ₩55,716 | ₩55,520 | ₩55,671 | -0.08% | 1.3만 |
|---|
| 2025.10.21 | ₩55,794 | ₩55,837 | ₩55,754 | ₩55,794 | 0.00% | 5.8천 |
|---|
| 2025.10.20 | ₩55,698 | ₩55,787 | ₩55,698 | ₩55,756 | +0.11% | 4.4천 |
|---|
| 2025.10.17 | ₩55,246 | ₩55,484 | ₩55,246 | ₩55,484 | +0.43% | 4.6천 |
|---|
| 2025.10.16 | ₩55,362 | ₩55,362 | ₩55,186 | ₩55,262 | -0.18% | 3.3천 |
|---|
| 2025.10.15 | ₩55,593 | ₩55,593 | ₩55,293 | ₩55,438 | -0.28% | 3.3천 |
|---|
| 2025.10.14 | ₩55,219 | ₩55,524 | ₩55,219 | ₩55,420 | +0.36% | 2.8만 |
|---|
| 2025.10.13 | ₩55,406 | ₩55,500 | ₩55,339 | ₩55,481 | +0.14% | 3.5만 |
|---|
| 2025.10.10 | ₩55,714 | ₩55,807 | ₩55,095 | ₩55,095 | -1.11% | 6.6천 |
|---|