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 | ₩60,909 | ₩60,989 | ₩60,909 | ₩60,989 | +0.13% | 2.3천 |
| 2026.10.08 | ₩60,886 | ₩60,886 | ₩60,826 | ₩60,834 | -0.09% | 1.4천 |
| 2026.10.07 | ₩60,909 | ₩61,016 | ₩60,885 | ₩60,896 | -0.02% | 2.9만 |
| 2026.10.06 | ₩60,900 | ₩60,956 | ₩60,900 | ₩60,956 | +0.09% | 500 |
| 2026.10.05 | ₩60,695 | ₩60,829 | ₩60,695 | ₩60,800 | +0.17% | 1.7천 |
| 2026.10.02 | ₩60,615 | ₩60,776 | ₩60,589 | ₩60,776 | +0.26% | 2.4천 |
| 2026.10.01 | ₩60,400 | ₩60,562 | ₩60,400 | ₩60,536 | +0.23% | 4.4천 |
| 2026.09.30 | ₩60,649 | ₩60,695 | ₩60,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,490 |
| -0.26% |
| 4.7천 |
| 2026.09.29 | ₩60,522 | ₩60,522 | ₩60,401 | ₩60,508 | -0.02% | 2.5만 |
|---|
| 2026.09.28 | ₩60,655 | ₩60,695 | ₩60,488 | ₩60,575 | -0.13% | 8.8천 |
|---|
| 2026.09.25 | ₩60,535 | ₩60,695 | ₩60,535 | ₩60,675 | +0.23% | 2.9만 |
|---|
| 2026.09.24 | ₩60,447 | ₩60,602 | ₩60,442 | ₩60,482 | +0.06% | 3.5만 |
|---|
| 2026.09.23 | ₩60,675 | ₩60,675 | ₩60,415 | ₩60,415 | -0.43% | 42.2만 |
|---|
| 2026.09.22 | ₩60,602 | ₩60,695 | ₩60,575 | ₩60,629 | +0.04% | 30.4만 |
|---|
| 2026.09.21 | ₩60,554 | ₩60,749 | ₩60,456 | ₩60,651 | +0.16% | 2.3만 |
|---|
| 2026.09.18 | ₩60,408 | ₩60,442 | ₩60,348 | ₩60,368 | -0.07% | 8.3천 |
|---|
| 2026.09.17 | ₩60,308 | ₩60,388 | ₩60,295 | ₩60,388 | +0.13% | 1.4천 |
|---|
| 2026.09.16 | ₩60,415 | ₩60,428 | ₩60,368 | ₩60,368 | -0.08% | 2.4천 |
|---|
| 2026.09.15 | ₩60,375 | ₩60,375 | ₩60,321 | ₩60,361 | -0.02% | 1만 |
|---|
| 2026.09.14 | ₩60,283 | ₩60,388 | ₩60,283 | ₩60,308 | +0.04% | 2.9천 |
|---|
| 2026.09.11 | ₩60,268 | ₩60,308 | ₩60,268 | ₩60,295 | +0.04% | 1.3천 |
|---|
| 2026.09.10 | ₩60,281 | ₩60,375 | ₩60,254 | ₩60,268 | -0.02% | 4천 |
|---|
| 2026.09.09 | ₩60,301 | ₩60,315 | ₩60,254 | ₩60,315 | +0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩60,268 | ₩60,295 | ₩60,268 | ₩60,268 | 0.00% | 5.8천 |
|---|
| 2026.09.04 | ₩60,254 | ₩60,375 | ₩60,254 | ₩60,315 | +0.10% | 3.4천 |
|---|
| 2026.09.03 | ₩60,281 | ₩60,281 | ₩60,214 | ₩60,241 | -0.07% | 1.8천 |
|---|
| 2026.09.02 | ₩60,188 | ₩60,321 | ₩60,188 | ₩60,254 | +0.11% | 3.1천 |
|---|
| 2026.09.01 | ₩60,188 | ₩60,241 | ₩60,161 | ₩60,181 | -0.01% | 2.1천 |
|---|
| 2026.08.31 | ₩60,201 | ₩60,242 | ₩60,181 | ₩60,201 | 0.00% | 5.4천 |
|---|
| 2026.08.28 | ₩60,214 | ₩60,228 | ₩60,188 | ₩60,228 | +0.02% | 2.5천 |
|---|
| 2026.08.27 | ₩60,161 | ₩60,214 | ₩60,148 | ₩60,214 | +0.09% | 1.5천 |
|---|
| 2026.08.26 | ₩60,174 | ₩60,228 | ₩60,108 | ₩60,181 | +0.01% | 2.9천 |
|---|
| 2026.08.25 | ₩60,108 | ₩60,228 | ₩60,108 | ₩60,168 | +0.10% | 7.4천 |
|---|
| 2026.08.24 | ₩60,154 | ₩60,154 | ₩60,154 | ₩60,154 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩60,081 | ₩60,214 | ₩60,069 | ₩60,148 | +0.11% | 9.2천 |
|---|
| 2026.08.20 | ₩60,067 | ₩60,174 | ₩60,054 | ₩60,114 | +0.08% | 4.7천 |
|---|
| 2026.08.19 | ₩60,094 | ₩60,214 | ₩60,094 | ₩60,154 | +0.10% | 7.3천 |
|---|
| 2026.08.18 | ₩60,094 | ₩60,161 | ₩60,041 | ₩60,094 | 0.00% | 4천 |
|---|
| 2026.08.17 | ₩60,174 | ₩60,174 | ₩60,041 | ₩60,114 | -0.10% | 2.7천 |
|---|
| 2026.08.14 | ₩60,054 | ₩60,101 | ₩60,054 | ₩60,101 | +0.08% | 1.8천 |
|---|
| 2026.08.13 | ₩60,054 | ₩60,081 | ₩60,054 | ₩60,081 | +0.04% | 1.1만 |
|---|
| 2026.08.12 | ₩60,097 | ₩60,097 | ₩60,054 | ₩60,094 | -0.00% | 700 |
|---|
| 2026.08.11 | ₩60,001 | ₩60,054 | ₩60,001 | ₩60,054 | +0.09% | 1.3천 |
|---|
| 2026.08.10 | ₩60,047 | ₩60,108 | ₩59,974 | ₩60,034 | -0.02% | 7.1천 |
|---|
| 2026.08.07 | ₩60,014 | ₩60,021 | ₩59,974 | ₩60,021 | +0.01% | 1.5천 |
|---|
| 2026.08.06 | ₩59,974 | ₩59,981 | ₩59,947 | ₩59,981 | +0.01% | 2.9천 |
|---|
| 2026.08.05 | ₩59,947 | ₩59,974 | ₩59,934 | ₩59,974 | +0.04% | 3.7천 |
|---|
| 2026.08.04 | ₩59,867 | ₩59,947 | ₩59,867 | ₩59,927 | +0.10% | 6.9천 |
|---|
| 2026.08.03 | ₩59,827 | ₩59,894 | ₩59,827 | ₩59,887 | +0.10% | 2.7천 |
|---|
| 2026.07.31 | ₩59,653 | ₩59,740 | ₩59,653 | ₩59,740 | +0.15% | 800 |
|---|
| 2026.07.30 | ₩59,560 | ₩59,713 | ₩59,560 | ₩59,653 | +0.16% | 1.9천 |
|---|
| 2026.07.29 | ₩59,390 | ₩59,390 | ₩59,390 | ₩59,390 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩59,524 | ₩59,653 | ₩59,524 | ₩59,546 | +0.04% | 3천 |
|---|
| 2026.07.27 | ₩59,466 | ₩59,500 | ₩59,466 | ₩59,500 | +0.06% | 1.4천 |
|---|
| 2026.07.24 | ₩59,453 | ₩59,586 | ₩59,453 | ₩59,486 | +0.06% | 2.6천 |
|---|
| 2026.07.23 | ₩59,453 | ₩59,453 | ₩59,346 | ₩59,448 | -0.01% | 2.7천 |
|---|
| 2026.07.22 | ₩59,573 | ₩59,653 | ₩59,560 | ₩59,613 | +0.07% | 2.5천 |
|---|
| 2026.07.21 | ₩59,506 | ₩59,667 | ₩59,506 | ₩59,607 | +0.17% | 6.3천 |
|---|
| 2026.07.20 | ₩59,426 | ₩59,533 | ₩59,426 | ₩59,500 | +0.12% | 2.5천 |
|---|
| 2026.07.17 | ₩59,526 | ₩59,581 | ₩59,440 | ₩59,480 | -0.08% | 2.4천 |
|---|
| 2026.07.16 | ₩59,573 | ₩59,627 | ₩59,573 | ₩59,584 | +0.02% | 1.8천 |
|---|
| 2026.07.15 | ₩59,560 | ₩59,640 | ₩59,560 | ₩59,600 | +0.07% | 2.7천 |
|---|
| 2026.07.14 | ₩59,505 | ₩59,627 | ₩59,505 | ₩59,573 | +0.11% | 4.4천 |
|---|
| 2026.07.13 | ₩59,553 | ₩59,593 | ₩59,506 | ₩59,520 | -0.06% | 3.4천 |
|---|
| 2026.07.10 | ₩59,453 | ₩59,586 | ₩59,453 | ₩59,586 | +0.22% | 900 |
|---|
| 2026.07.09 | ₩59,473 | ₩59,586 | ₩59,466 | ₩59,486 | +0.02% | 5.6천 |
|---|
| 2026.07.08 | ₩59,399 | ₩59,466 | ₩59,333 | ₩59,399 | 0.00% | 2.9천 |
|---|
| 2026.07.07 | ₩59,399 | ₩59,466 | ₩59,399 | ₩59,440 | +0.07% | 4.6천 |
|---|
| 2026.07.06 | ₩59,440 | ₩59,573 | ₩59,386 | ₩59,500 | +0.10% | 6.5천 |
|---|
| 2026.07.02 | ₩59,346 | ₩59,346 | ₩59,239 | ₩59,321 | -0.04% | 1.9천 |
|---|
| 2026.07.01 | ₩59,226 | ₩59,353 | ₩59,226 | ₩59,353 | +0.21% | 4.2천 |
|---|
| 2026.06.30 | ₩59,266 | ₩59,399 | ₩59,266 | ₩59,326 | +0.10% | 2.3만 |
|---|
| 2026.06.29 | ₩59,119 | ₩59,252 | ₩59,119 | ₩59,206 | +0.15% | 1.9천 |
|---|
| 2026.06.26 | ₩59,012 | ₩59,146 | ₩58,972 | ₩58,972 | -0.07% | 2.3만 |
|---|
| 2026.06.25 | ₩59,146 | ₩59,199 | ₩58,979 | ₩59,045 | -0.17% | 7.6천 |
|---|
| 2026.06.24 | ₩58,972 | ₩59,139 | ₩58,918 | ₩59,079 | +0.18% | 11.7만 |
|---|
| 2026.06.23 | ₩59,092 | ₩59,159 | ₩59,017 | ₩59,052 | -0.07% | 9.6만 |
|---|
| 2026.06.22 | ₩59,266 | ₩59,266 | ₩59,134 | ₩59,192 | -0.12% | 2천 |
|---|
| 2026.06.18 | ₩59,159 | ₩59,252 | ₩59,119 | ₩59,195 | +0.06% | 2.2천 |
|---|
| 2026.06.17 | ₩59,146 | ₩59,192 | ₩59,045 | ₩59,045 | -0.17% | 7.4천 |
|---|
| 2026.06.16 | ₩59,172 | ₩59,223 | ₩59,172 | ₩59,219 | +0.08% | 1.4천 |
|---|
| 2026.06.15 | ₩59,219 | ₩59,293 | ₩59,159 | ₩59,232 | +0.02% | 2천 |
|---|
| 2026.06.12 | ₩58,959 | ₩58,999 | ₩58,905 | ₩58,999 | +0.07% | 2.7만 |
|---|
| 2026.06.11 | ₩58,653 | ₩58,905 | ₩58,638 | ₩58,892 | +0.41% | 2천 |
|---|
| 2026.06.10 | ₩58,798 | ₩58,890 | ₩58,625 | ₩58,677 | -0.21% | 4.3천 |
|---|
| 2026.06.09 | ₩58,979 | ₩58,979 | ₩58,816 | ₩58,816 | -0.28% | 400 |
|---|
| 2026.06.08 | ₩58,959 | ₩58,959 | ₩58,878 | ₩58,925 | -0.06% | 4.8천 |
|---|
| 2026.06.05 | ₩59,045 | ₩59,045 | ₩58,785 | ₩58,849 | -0.33% | 1.6천 |
|---|
| 2026.06.04 | ₩59,052 | ₩59,212 | ₩59,052 | ₩59,146 | +0.16% | 3.2천 |
|---|
| 2026.06.03 | ₩59,052 | ₩59,079 | ₩59,039 | ₩59,079 | +0.05% | 2.9천 |
|---|
| 2026.06.02 | ₩58,918 | ₩59,106 | ₩58,918 | ₩59,092 | +0.29% | 3.4천 |
|---|
| 2026.06.01 | ₩59,065 | ₩59,146 | ₩59,065 | ₩59,107 | +0.07% | 5.7천 |
|---|
| 2026.05.29 | ₩59,012 | ₩59,112 | ₩59,012 | ₩59,099 | +0.15% | 4.5천 |
|---|
| 2026.05.28 | ₩59,065 | ₩59,072 | ₩58,985 | ₩59,039 | -0.05% | 5천 |
|---|
| 2026.05.27 | ₩58,967 | ₩58,979 | ₩58,918 | ₩58,979 | +0.02% | 2.3천 |
|---|
| 2026.05.26 | ₩58,920 | ₩58,959 | ₩58,905 | ₩58,959 | +0.07% | 2천 |
|---|
| 2026.05.22 | ₩58,852 | ₩58,932 | ₩58,852 | ₩58,892 | +0.07% | 9.1천 |
|---|
| 2026.05.21 | ₩58,738 | ₩58,818 | ₩58,705 | ₩58,818 | +0.14% | 1.7천 |
|---|
| 2026.05.20 | ₩58,745 | ₩58,772 | ₩58,705 | ₩58,745 | 0.00% | 5.9천 |
|---|
| 2026.05.19 | ₩58,584 | ₩58,705 | ₩58,584 | ₩58,638 | +0.09% | 2.3천 |
|---|
| 2026.05.18 | ₩58,678 | ₩58,718 | ₩58,560 | ₩58,671 | -0.01% | 4천 |
|---|
| 2026.05.15 | ₩58,703 | ₩58,758 | ₩58,625 | ₩58,625 | -0.13% | 2.7천 |
|---|
| 2026.05.14 | ₩58,812 | ₩58,812 | ₩58,718 | ₩58,785 | -0.05% | 600 |
|---|
| 2026.05.13 | ₩58,618 | ₩58,698 | ₩58,613 | ₩58,698 | +0.14% | 1.6천 |
|---|
| 2026.05.12 | ₩58,571 | ₩58,605 | ₩58,571 | ₩58,605 | +0.06% | 3.6천 |
|---|
| 2026.05.11 | ₩58,611 | ₩58,625 | ₩58,584 | ₩58,618 | +0.01% | 2천 |
|---|
| 2026.05.08 | ₩58,544 | ₩58,631 | ₩58,544 | ₩58,631 | +0.15% | 1.3천 |
|---|
| 2026.05.07 | ₩58,591 | ₩58,598 | ₩58,491 | ₩58,538 | -0.09% | 900 |
|---|
| 2026.05.06 | ₩58,491 | ₩58,518 | ₩58,491 | ₩58,518 | +0.05% | 2.1천 |
|---|
| 2026.05.05 | ₩58,391 | ₩58,424 | ₩58,384 | ₩58,384 | -0.01% | 400 |
|---|
| 2026.05.04 | ₩58,292 | ₩58,304 | ₩58,197 | ₩58,252 | -0.07% | 2.5천 |
|---|
| 2026.05.01 | ₩58,384 | ₩58,451 | ₩58,331 | ₩58,356 | -0.05% | 1.9천 |
|---|
| 2026.04.30 | ₩58,184 | ₩58,291 | ₩58,170 | ₩58,250 | +0.11% | 4천 |
|---|
| 2026.04.29 | ₩58,124 | ₩58,124 | ₩58,023 | ₩58,083 | -0.07% | 2.2천 |
|---|
| 2026.04.28 | ₩58,067 | ₩58,130 | ₩58,011 | ₩58,130 | +0.11% | 1.3천 |
|---|
| 2026.04.27 | ₩58,117 | ₩58,130 | ₩58,077 | ₩58,130 | +0.02% | 5.5천 |
|---|
| 2026.04.24 | ₩58,023 | ₩58,130 | ₩58,023 | ₩58,124 | +0.17% | 2.1천 |
|---|
| 2026.04.23 | ₩57,997 | ₩58,050 | ₩57,898 | ₩57,898 | -0.17% | 4.2천 |
|---|
| 2026.04.22 | ₩57,970 | ₩58,023 | ₩57,957 | ₩58,023 | +0.09% | 2.2천 |
|---|
| 2026.04.21 | ₩57,970 | ₩57,983 | ₩57,863 | ₩57,863 | -0.18% | 1.4천 |
|---|
| 2026.04.20 | ₩57,943 | ₩58,010 | ₩57,916 | ₩57,970 | +0.05% | 4.7천 |
|---|
| 2026.04.17 | ₩57,970 | ₩58,090 | ₩57,970 | ₩57,970 | 0.00% | 3.8천 |
|---|
| 2026.04.16 | ₩57,743 | ₩57,863 | ₩57,743 | ₩57,863 | +0.21% | 2.6천 |
|---|
| 2026.04.15 | ₩57,676 | ₩57,749 | ₩57,676 | ₩57,749 | +0.13% | 2.4천 |
|---|
| 2026.04.14 | ₩57,516 | ₩57,715 | ₩57,502 | ₩57,663 | +0.26% | 9.6천 |
|---|
| 2026.04.13 | ₩57,162 | ₩57,464 | ₩57,162 | ₩57,464 | +0.53% | 3.9천 |
|---|
| 2026.04.10 | ₩57,208 | ₩57,302 | ₩57,142 | ₩57,168 | -0.07% | 3.3천 |
|---|
| 2026.04.09 | ₩57,008 | ₩57,208 | ₩57,008 | ₩57,195 | +0.33% | 3.8천 |
|---|
| 2026.04.08 | ₩57,048 | ₩57,088 | ₩56,901 | ₩57,024 | -0.04% | 8천 |
|---|
| 2026.04.07 | ₩56,153 | ₩56,332 | ₩56,086 | ₩56,332 | +0.32% | 6.6천 |
|---|
| 2026.04.06 | ₩56,287 | ₩56,380 | ₩56,287 | ₩56,367 | +0.14% | 2.6천 |
|---|
| 2026.04.02 | ₩56,269 | ₩56,269 | ₩56,269 | ₩56,269 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩56,234 | ₩56,253 | ₩56,153 | ₩56,153 | -0.14% | 2.6천 |
|---|
| 2026.03.31 | ₩55,478 | ₩55,958 | ₩55,478 | ₩55,958 | +0.86% | 900 |
|---|
| 2026.03.30 | ₩55,311 | ₩55,325 | ₩54,951 | ₩55,140 | -0.31% | 9천 |
|---|
| 2026.03.27 | ₩55,485 | ₩55,526 | ₩55,186 | ₩55,186 | -0.54% | 4.5천 |
|---|
| 2026.03.26 | ₩56,033 | ₩56,046 | ₩55,725 | ₩55,725 | -0.55% | 6.8천 |
|---|
| 2026.03.25 | ₩56,313 | ₩56,313 | ₩56,113 | ₩56,260 | -0.09% | 39.6만 |
|---|
| 2026.03.24 | ₩55,832 | ₩56,192 | ₩55,832 | ₩56,046 | +0.38% | 14.6만 |
|---|
| 2026.03.23 | ₩56,153 | ₩56,153 | ₩56,113 | ₩56,128 | -0.05% | 1.5천 |
|---|
| 2026.03.20 | ₩55,832 | ₩55,966 | ₩55,747 | ₩55,747 | -0.15% | 1.8천 |
|---|
| 2026.03.19 | ₩56,019 | ₩56,220 | ₩55,926 | ₩56,172 | +0.27% | 1.3천 |
|---|
| 2026.03.18 | ₩56,494 | ₩56,494 | ₩56,212 | ₩56,212 | -0.50% | 8.3천 |
|---|
| 2026.03.17 | ₩56,554 | ₩56,582 | ₩56,503 | ₩56,582 | +0.05% | 9.3천 |
|---|
| 2026.03.16 | ₩56,420 | ₩56,534 | ₩56,367 | ₩56,393 | -0.05% | 4.7천 |
|---|
| 2026.03.13 | ₩56,140 | ₩56,166 | ₩56,073 | ₩56,116 | -0.04% | 3.1천 |
|---|
| 2026.03.12 | ₩56,300 | ₩56,380 | ₩56,279 | ₩56,279 | -0.04% | 1.4천 |
|---|
| 2026.03.11 | ₩56,667 | ₩56,687 | ₩56,540 | ₩56,607 | -0.11% | 7.6천 |
|---|
| 2026.03.10 | ₩56,781 | ₩56,848 | ₩56,621 | ₩56,629 | -0.27% | 1.6천 |
|---|
| 2026.03.09 | ₩56,153 | ₩56,701 | ₩56,153 | ₩56,701 | +0.98% | 3.6천 |
|---|
| 2026.03.06 | ₩56,514 | ₩56,586 | ₩56,439 | ₩56,439 | -0.13% | 9.8천 |
|---|
| 2026.03.05 | ₩56,955 | ₩56,955 | ₩56,594 | ₩56,793 | -0.28% | 1.8천 |
|---|
| 2026.03.04 | ₩56,874 | ₩57,048 | ₩56,874 | ₩56,999 | +0.22% | 7.7천 |
|---|
| 2026.03.03 | ₩56,300 | ₩56,821 | ₩56,300 | ₩56,786 | +0.86% | 4.1천 |
|---|
| 2026.03.02 | ₩56,794 | ₩57,021 | ₩56,794 | ₩56,965 | +0.30% | 1.9천 |
|---|
| 2026.02.27 | ₩56,955 | ₩57,008 | ₩56,901 | ₩56,937 | -0.03% | 4.9천 |
|---|
| 2026.02.26 | ₩56,995 | ₩57,081 | ₩56,995 | ₩57,081 | +0.15% | 1.2천 |
|---|
| 2026.02.25 | ₩57,115 | ₩57,146 | ₩57,088 | ₩57,146 | +0.05% | 1.1만 |
|---|
| 2026.02.24 | ₩56,901 | ₩57,048 | ₩56,901 | ₩56,988 | +0.15% | 2.4천 |
|---|
| 2026.02.23 | ₩56,808 | ₩56,821 | ₩56,741 | ₩56,762 | -0.08% | 1.3만 |
|---|
| 2026.02.20 | ₩56,968 | ₩57,021 | ₩56,888 | ₩56,983 | +0.03% | 4.5천 |
|---|
| 2026.02.19 | ₩56,781 | ₩56,848 | ₩56,733 | ₩56,837 | +0.10% | 2.3천 |
|---|
| 2026.02.18 | ₩56,914 | ₩56,914 | ₩56,822 | ₩56,910 | -0.01% | 800 |
|---|
| 2026.02.17 | ₩56,567 | ₩56,821 | ₩56,567 | ₩56,801 | +0.41% | 5.1천 |
|---|
| 2026.02.13 | ₩56,767 | ₩56,894 | ₩56,667 | ₩56,742 | -0.04% | 4.5천 |
|---|
| 2026.02.12 | ₩57,048 | ₩57,048 | ₩56,687 | ₩56,714 | -0.59% | 1.6천 |
|---|
| 2026.02.11 | ₩57,048 | ₩57,061 | ₩57,021 | ₩57,061 | +0.02% | 800 |
|---|
| 2026.02.10 | ₩56,955 | ₩57,131 | ₩56,955 | ₩57,067 | +0.20% | 6.8천 |
|---|
| 2026.02.09 | ₩57,021 | ₩57,128 | ₩57,021 | ₩57,118 | +0.17% | 1.3천 |
|---|
| 2026.02.06 | ₩56,767 | ₩57,025 | ₩56,767 | ₩57,025 | +0.45% | 3.1천 |
|---|
| 2026.02.05 | ₩56,634 | ₩56,674 | ₩56,460 | ₩56,546 | -0.16% | 800 |
|---|
| 2026.02.04 | ₩56,861 | ₩56,921 | ₩56,830 | ₩56,830 | -0.05% | 1.4천 |
|---|
| 2026.02.03 | ₩57,048 | ₩57,048 | ₩56,767 | ₩56,908 | -0.25% | 1.4천 |
|---|
| 2026.02.02 | ₩57,088 | ₩57,097 | ₩57,075 | ₩57,097 | +0.02% | 600 |
|---|
| 2026.01.30 | ₩56,968 | ₩56,995 | ₩56,834 | ₩56,937 | -0.05% | 4.4천 |
|---|
| 2026.01.29 | ₩57,035 | ₩57,035 | ₩56,797 | ₩57,008 | -0.05% | 2.3천 |
|---|
| 2026.01.28 | ₩57,008 | ₩57,059 | ₩57,008 | ₩57,056 | +0.08% | 4.4천 |
|---|
| 2026.01.27 | ₩57,035 | ₩57,075 | ₩57,035 | ₩57,075 | +0.07% | 3.6천 |
|---|
| 2026.01.26 | ₩57,001 | ₩57,039 | ₩56,968 | ₩57,008 | +0.01% | 5.3천 |
|---|
| 2026.01.23 | ₩56,881 | ₩56,955 | ₩56,881 | ₩56,905 | +0.04% | 1.9천 |
|---|
| 2026.01.22 | ₩56,874 | ₩56,955 | ₩56,848 | ₩56,893 | +0.03% | 3.2천 |
|---|
| 2026.01.21 | ₩56,621 | ₩56,780 | ₩56,530 | ₩56,780 | +0.28% | 6.2천 |
|---|
| 2026.01.20 | ₩56,580 | ₩56,643 | ₩56,447 | ₩56,472 | -0.19% | 5.6천 |
|---|
| 2026.01.16 | ₩56,898 | ₩56,961 | ₩56,898 | ₩56,943 | +0.08% | 1.9천 |
|---|
| 2026.01.15 | ₩56,955 | ₩57,048 | ₩56,904 | ₩56,904 | -0.09% | 1.9천 |
|---|
| 2026.01.14 | ₩56,741 | ₩56,866 | ₩56,741 | ₩56,866 | +0.22% | 2.3천 |
|---|
| 2026.01.13 | ₩57,075 | ₩57,075 | ₩56,914 | ₩56,925 | -0.26% | 3.2천 |
|---|
| 2026.01.12 | ₩56,960 | ₩57,011 | ₩56,955 | ₩57,011 | +0.09% | 3.8천 |
|---|
| 2026.01.09 | ₩56,794 | ₩56,995 | ₩56,794 | ₩56,988 | +0.34% | 1.1천 |
|---|
| 2026.01.08 | ₩56,848 | ₩56,848 | ₩56,774 | ₩56,814 | -0.06% | 4.3천 |
|---|
| 2026.01.07 | ₩56,834 | ₩56,928 | ₩56,812 | ₩56,812 | -0.04% | 3.9천 |
|---|
| 2026.01.06 | ₩56,767 | ₩56,861 | ₩56,767 | ₩56,861 | +0.16% | 7.9천 |
|---|
| 2026.01.05 | ₩56,714 | ₩56,794 | ₩56,714 | ₩56,727 | +0.02% | 2.2천 |
|---|
| 2026.01.02 | ₩56,554 | ₩56,623 | ₩56,547 | ₩56,617 | +0.11% | 1천 |
|---|
| 2025.12.31 | ₩56,634 | ₩56,634 | ₩56,627 | ₩56,627 | -0.01% | 500 |
|---|
| 2025.12.30 | ₩56,714 | ₩56,741 | ₩56,714 | ₩56,741 | +0.05% | 600 |
|---|
| 2025.12.29 | ₩56,687 | ₩56,767 | ₩56,687 | ₩56,726 | +0.07% | 1천 |
|---|
| 2025.12.26 | ₩56,774 | ₩56,821 | ₩56,734 | ₩56,771 | -0.00% | 2.6천 |
|---|
| 2025.12.24 | ₩56,794 | ₩56,794 | ₩56,701 | ₩56,754 | -0.07% | 1.2천 |
|---|
| 2025.12.23 | ₩56,641 | ₩56,675 | ₩56,594 | ₩56,675 | +0.06% | 9.4천 |
|---|
| 2025.12.22 | ₩56,527 | ₩56,607 | ₩56,527 | ₩56,607 | +0.14% | 1.3천 |
|---|
| 2025.12.19 | ₩56,460 | ₩56,527 | ₩56,450 | ₩56,450 | -0.02% | 2.5천 |
|---|
| 2025.12.18 | ₩56,180 | ₩56,253 | ₩56,180 | ₩56,216 | +0.06% | 4.3천 |
|---|
| 2025.12.17 | ₩56,053 | ₩56,053 | ₩55,973 | ₩55,973 | -0.14% | 1.3천 |
|---|
| 2025.12.16 | ₩56,193 | ₩56,287 | ₩56,166 | ₩56,287 | +0.17% | 2.5천 |
|---|
| 2025.12.15 | ₩56,300 | ₩56,300 | ₩56,220 | ₩56,299 | -0.00% | 8.5천 |
|---|
| 2025.12.12 | ₩56,347 | ₩56,380 | ₩56,220 | ₩56,280 | -0.12% | 3천 |
|---|
| 2025.12.11 | ₩56,273 | ₩56,467 | ₩56,273 | ₩56,460 | +0.33% | 6천 |
|---|
| 2025.12.10 | ₩56,300 | ₩56,411 | ₩56,300 | ₩56,411 | +0.20% | 800 |
|---|
| 2025.12.09 | ₩56,273 | ₩56,273 | ₩56,208 | ₩56,252 | -0.04% | 3.2천 |
|---|
| 2025.12.08 | ₩56,273 | ₩56,273 | ₩56,180 | ₩56,234 | -0.07% | 3.7천 |
|---|
| 2025.12.05 | ₩56,360 | ₩56,360 | ₩56,327 | ₩56,347 | -0.02% | 2.3천 |
|---|
| 2025.12.04 | ₩56,206 | ₩56,220 | ₩56,193 | ₩56,220 | +0.02% | 1.6천 |
|---|
| 2025.12.03 | ₩56,099 | ₩56,246 | ₩56,099 | ₩56,240 | +0.25% | 1.2천 |
|---|
| 2025.12.02 | ₩56,140 | ₩56,166 | ₩56,099 | ₩56,154 | +0.03% | 1천 |
|---|
| 2025.12.01 | ₩56,073 | ₩56,166 | ₩56,059 | ₩56,137 | +0.11% | 9.7천 |
|---|
| 2025.11.28 | ₩56,102 | ₩56,176 | ₩56,099 | ₩56,176 | +0.13% | 1.3천 |
|---|
| 2025.11.26 | ₩55,966 | ₩56,085 | ₩55,926 | ₩56,085 | +0.21% | 1.1천 |
|---|
| 2025.11.25 | ₩55,712 | ₩55,899 | ₩55,592 | ₩55,892 | +0.32% | 1.4천 |
|---|
| 2025.11.24 | ₩55,365 | ₩55,695 | ₩55,365 | ₩55,695 | +0.60% | 4.2천 |
|---|
| 2025.11.21 | ₩55,365 | ₩55,365 | ₩55,264 | ₩55,264 | -0.18% | 1.1천 |
|---|
| 2025.11.20 | ₩55,258 | ₩55,258 | ₩55,011 | ₩55,011 | -0.45% | 1.4천 |
|---|
| 2025.11.19 | ₩55,351 | ₩55,383 | ₩55,325 | ₩55,383 | +0.06% | 1.8천 |
|---|
| 2025.11.18 | ₩55,164 | ₩55,313 | ₩55,057 | ₩55,313 | +0.27% | 2.3천 |
|---|
| 2025.11.17 | ₩55,657 | ₩55,657 | ₩55,418 | ₩55,462 | -0.35% | 1.1천 |
|---|
| 2025.11.14 | ₩55,538 | ₩55,664 | ₩55,538 | ₩55,664 | +0.23% | 800 |
|---|
| 2025.11.13 | ₩55,752 | ₩55,752 | ₩55,632 | ₩55,632 | -0.22% | 7.8천 |
|---|
| 2025.11.12 | ₩56,059 | ₩56,071 | ₩55,939 | ₩56,059 | 0.00% | 5.2천 |
|---|
| 2025.11.11 | ₩55,779 | ₩56,046 | ₩55,779 | ₩56,030 | +0.45% | 3천 |
|---|
| 2025.11.10 | ₩55,993 | ₩55,995 | ₩55,940 | ₩55,995 | +0.00% | 600 |
|---|
| 2025.11.07 | ₩55,431 | ₩55,672 | ₩55,398 | ₩55,660 | +0.41% | 2천 |
|---|
| 2025.11.06 | ₩55,814 | ₩55,840 | ₩55,636 | ₩55,636 | -0.32% | 1.7천 |
|---|
| 2025.11.05 | ₩55,685 | ₩55,939 | ₩55,685 | ₩55,863 | +0.32% | 2.6천 |
|---|
| 2025.11.04 | ₩55,899 | ₩55,899 | ₩55,712 | ₩55,743 | -0.28% | 2.5천 |
|---|
| 2025.11.03 | ₩55,979 | ₩56,045 | ₩55,912 | ₩55,950 | -0.05% | 5.5천 |
|---|
| 2025.10.31 | ₩56,033 | ₩56,033 | ₩55,859 | ₩55,859 | -0.31% | 3.2천 |
|---|
| 2025.10.30 | ₩55,993 | ₩56,066 | ₩55,894 | ₩55,894 | -0.18% | 4.2천 |
|---|
| 2025.10.29 | ₩56,113 | ₩56,206 | ₩55,993 | ₩56,019 | -0.17% | 6.1천 |
|---|
| 2025.10.28 | ₩56,113 | ₩56,206 | ₩56,086 | ₩56,130 | +0.03% | 6.5천 |
|---|
| 2025.10.27 | ₩56,153 | ₩56,180 | ₩56,073 | ₩56,153 | 0.00% | 7천 |
|---|
| 2025.10.24 | ₩55,939 | ₩56,019 | ₩55,899 | ₩55,969 | +0.05% | 2.4천 |
|---|
| 2025.10.23 | ₩55,739 | ₩55,788 | ₩55,725 | ₩55,788 | +0.09% | 3.3천 |
|---|
| 2025.10.22 | ₩55,699 | ₩55,701 | ₩55,505 | ₩55,656 | -0.08% | 1.3만 |
|---|
| 2025.10.21 | ₩55,779 | ₩55,822 | ₩55,739 | ₩55,779 | 0.00% | 5.8천 |
|---|
| 2025.10.20 | ₩55,683 | ₩55,772 | ₩55,683 | ₩55,741 | +0.11% | 4.4천 |
|---|
| 2025.10.17 | ₩55,231 | ₩55,469 | ₩55,231 | ₩55,469 | +0.43% | 4.6천 |
|---|
| 2025.10.16 | ₩55,347 | ₩55,347 | ₩55,171 | ₩55,247 | -0.18% | 3.3천 |
|---|
| 2025.10.15 | ₩55,578 | ₩55,578 | ₩55,278 | ₩55,423 | -0.28% | 3.3천 |
|---|
| 2025.10.14 | ₩55,204 | ₩55,509 | ₩55,204 | ₩55,405 | +0.36% | 2.8만 |
|---|
| 2025.10.13 | ₩55,391 | ₩55,485 | ₩55,325 | ₩55,466 | +0.14% | 3.5만 |
|---|
| 2025.10.10 | ₩55,699 | ₩55,792 | ₩55,080 | ₩55,080 | -1.11% | 6.6천 |
|---|