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 | ₩60,903 | ₩60,983 | ₩60,903 | ₩60,983 | +0.13% | 2.3천 |
| 2026.10.08 | ₩60,880 | ₩60,880 | ₩60,820 | ₩60,828 | -0.09% | 1.4천 |
| 2026.10.07 | ₩60,903 | ₩61,010 | ₩60,879 | ₩60,889 | -0.02% | 2.9만 |
| 2026.10.06 | ₩60,893 | ₩60,950 | ₩60,893 | ₩60,950 | +0.09% | 500 |
| 2026.10.05 | ₩60,689 | ₩60,823 | ₩60,689 | ₩60,793 | +0.17% | 1.7천 |
| 2026.10.02 | ₩60,609 | ₩60,769 | ₩60,582 | ₩60,769 | +0.26% | 2.4천 |
| 2026.10.01 | ₩60,394 | ₩60,555 | ₩60,394 | ₩60,530 | +0.23% | 4.4천 |
| 2026.09.30 | ₩60,642 | ₩60,689 | ₩60,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,483 |
| -0.26% |
| 4.7천 |
| 2026.09.29 | ₩60,515 | ₩60,515 | ₩60,395 | ₩60,502 | -0.02% | 2.5만 |
|---|
| 2026.09.28 | ₩60,649 | ₩60,689 | ₩60,482 | ₩60,569 | -0.13% | 8.8천 |
|---|
| 2026.09.25 | ₩60,529 | ₩60,689 | ₩60,529 | ₩60,669 | +0.23% | 2.9만 |
|---|
| 2026.09.24 | ₩60,441 | ₩60,596 | ₩60,435 | ₩60,475 | +0.06% | 3.5만 |
|---|
| 2026.09.23 | ₩60,669 | ₩60,669 | ₩60,408 | ₩60,408 | -0.43% | 42.2만 |
|---|
| 2026.09.22 | ₩60,596 | ₩60,689 | ₩60,569 | ₩60,622 | +0.04% | 30.4만 |
|---|
| 2026.09.21 | ₩60,547 | ₩60,742 | ₩60,450 | ₩60,645 | +0.16% | 2.3만 |
|---|
| 2026.09.18 | ₩60,402 | ₩60,435 | ₩60,342 | ₩60,362 | -0.07% | 8.3천 |
|---|
| 2026.09.17 | ₩60,302 | ₩60,382 | ₩60,288 | ₩60,382 | +0.13% | 1.4천 |
|---|
| 2026.09.16 | ₩60,408 | ₩60,422 | ₩60,362 | ₩60,362 | -0.08% | 2.4천 |
|---|
| 2026.09.15 | ₩60,368 | ₩60,368 | ₩60,315 | ₩60,355 | -0.02% | 1만 |
|---|
| 2026.09.14 | ₩60,276 | ₩60,382 | ₩60,276 | ₩60,302 | +0.04% | 2.9천 |
|---|
| 2026.09.11 | ₩60,262 | ₩60,302 | ₩60,262 | ₩60,288 | +0.04% | 1.3천 |
|---|
| 2026.09.10 | ₩60,275 | ₩60,368 | ₩60,248 | ₩60,262 | -0.02% | 4천 |
|---|
| 2026.09.09 | ₩60,295 | ₩60,308 | ₩60,248 | ₩60,308 | +0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩60,262 | ₩60,288 | ₩60,262 | ₩60,262 | 0.00% | 5.8천 |
|---|
| 2026.09.04 | ₩60,248 | ₩60,368 | ₩60,248 | ₩60,308 | +0.10% | 3.4천 |
|---|
| 2026.09.03 | ₩60,275 | ₩60,275 | ₩60,208 | ₩60,235 | -0.07% | 1.8천 |
|---|
| 2026.09.02 | ₩60,181 | ₩60,315 | ₩60,181 | ₩60,248 | +0.11% | 3.1천 |
|---|
| 2026.09.01 | ₩60,181 | ₩60,235 | ₩60,155 | ₩60,175 | -0.01% | 2.1천 |
|---|
| 2026.08.31 | ₩60,195 | ₩60,236 | ₩60,175 | ₩60,195 | 0.00% | 5.4천 |
|---|
| 2026.08.28 | ₩60,208 | ₩60,221 | ₩60,181 | ₩60,221 | +0.02% | 2.5천 |
|---|
| 2026.08.27 | ₩60,155 | ₩60,208 | ₩60,141 | ₩60,208 | +0.09% | 1.5천 |
|---|
| 2026.08.26 | ₩60,168 | ₩60,221 | ₩60,101 | ₩60,175 | +0.01% | 2.9천 |
|---|
| 2026.08.25 | ₩60,101 | ₩60,221 | ₩60,101 | ₩60,161 | +0.10% | 7.4천 |
|---|
| 2026.08.24 | ₩60,148 | ₩60,148 | ₩60,148 | ₩60,148 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩60,075 | ₩60,208 | ₩60,062 | ₩60,141 | +0.11% | 9.2천 |
|---|
| 2026.08.20 | ₩60,061 | ₩60,168 | ₩60,048 | ₩60,108 | +0.08% | 4.7천 |
|---|
| 2026.08.19 | ₩60,088 | ₩60,208 | ₩60,088 | ₩60,148 | +0.10% | 7.3천 |
|---|
| 2026.08.18 | ₩60,088 | ₩60,155 | ₩60,034 | ₩60,088 | 0.00% | 4천 |
|---|
| 2026.08.17 | ₩60,168 | ₩60,168 | ₩60,034 | ₩60,108 | -0.10% | 2.7천 |
|---|
| 2026.08.14 | ₩60,048 | ₩60,095 | ₩60,048 | ₩60,095 | +0.08% | 1.8천 |
|---|
| 2026.08.13 | ₩60,048 | ₩60,075 | ₩60,048 | ₩60,075 | +0.04% | 1.1만 |
|---|
| 2026.08.12 | ₩60,091 | ₩60,091 | ₩60,048 | ₩60,088 | -0.00% | 700 |
|---|
| 2026.08.11 | ₩59,994 | ₩60,048 | ₩59,994 | ₩60,048 | +0.09% | 1.3천 |
|---|
| 2026.08.10 | ₩60,041 | ₩60,101 | ₩59,968 | ₩60,028 | -0.02% | 7.1천 |
|---|
| 2026.08.07 | ₩60,008 | ₩60,014 | ₩59,968 | ₩60,014 | +0.01% | 1.5천 |
|---|
| 2026.08.06 | ₩59,968 | ₩59,974 | ₩59,941 | ₩59,974 | +0.01% | 2.9천 |
|---|
| 2026.08.05 | ₩59,941 | ₩59,968 | ₩59,928 | ₩59,968 | +0.04% | 3.7천 |
|---|
| 2026.08.04 | ₩59,861 | ₩59,941 | ₩59,861 | ₩59,921 | +0.10% | 6.9천 |
|---|
| 2026.08.03 | ₩59,821 | ₩59,888 | ₩59,821 | ₩59,881 | +0.10% | 2.7천 |
|---|
| 2026.07.31 | ₩59,647 | ₩59,734 | ₩59,647 | ₩59,734 | +0.15% | 800 |
|---|
| 2026.07.30 | ₩59,554 | ₩59,707 | ₩59,554 | ₩59,647 | +0.16% | 1.9천 |
|---|
| 2026.07.29 | ₩59,384 | ₩59,384 | ₩59,384 | ₩59,384 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩59,517 | ₩59,647 | ₩59,517 | ₩59,540 | +0.04% | 3천 |
|---|
| 2026.07.27 | ₩59,460 | ₩59,493 | ₩59,460 | ₩59,493 | +0.06% | 1.4천 |
|---|
| 2026.07.24 | ₩59,447 | ₩59,580 | ₩59,447 | ₩59,480 | +0.06% | 2.6천 |
|---|
| 2026.07.23 | ₩59,447 | ₩59,447 | ₩59,340 | ₩59,441 | -0.01% | 2.7천 |
|---|
| 2026.07.22 | ₩59,567 | ₩59,647 | ₩59,554 | ₩59,607 | +0.07% | 2.5천 |
|---|
| 2026.07.21 | ₩59,500 | ₩59,660 | ₩59,500 | ₩59,600 | +0.17% | 6.3천 |
|---|
| 2026.07.20 | ₩59,420 | ₩59,527 | ₩59,420 | ₩59,493 | +0.12% | 2.5천 |
|---|
| 2026.07.17 | ₩59,520 | ₩59,575 | ₩59,433 | ₩59,473 | -0.08% | 2.4천 |
|---|
| 2026.07.16 | ₩59,567 | ₩59,620 | ₩59,567 | ₩59,578 | +0.02% | 1.8천 |
|---|
| 2026.07.15 | ₩59,554 | ₩59,634 | ₩59,554 | ₩59,594 | +0.07% | 2.7천 |
|---|
| 2026.07.14 | ₩59,499 | ₩59,620 | ₩59,499 | ₩59,567 | +0.11% | 4.4천 |
|---|
| 2026.07.13 | ₩59,547 | ₩59,587 | ₩59,500 | ₩59,513 | -0.06% | 3.4천 |
|---|
| 2026.07.10 | ₩59,447 | ₩59,580 | ₩59,447 | ₩59,580 | +0.22% | 900 |
|---|
| 2026.07.09 | ₩59,467 | ₩59,580 | ₩59,460 | ₩59,480 | +0.02% | 5.6천 |
|---|
| 2026.07.08 | ₩59,393 | ₩59,460 | ₩59,326 | ₩59,393 | 0.00% | 2.9천 |
|---|
| 2026.07.07 | ₩59,393 | ₩59,460 | ₩59,393 | ₩59,433 | +0.07% | 4.6천 |
|---|
| 2026.07.06 | ₩59,433 | ₩59,567 | ₩59,380 | ₩59,493 | +0.10% | 6.5천 |
|---|
| 2026.07.02 | ₩59,340 | ₩59,340 | ₩59,233 | ₩59,314 | -0.04% | 1.9천 |
|---|
| 2026.07.01 | ₩59,220 | ₩59,346 | ₩59,220 | ₩59,346 | +0.21% | 4.2천 |
|---|
| 2026.06.30 | ₩59,260 | ₩59,393 | ₩59,260 | ₩59,320 | +0.10% | 2.3만 |
|---|
| 2026.06.29 | ₩59,113 | ₩59,246 | ₩59,113 | ₩59,200 | +0.15% | 1.9천 |
|---|
| 2026.06.26 | ₩59,006 | ₩59,139 | ₩58,966 | ₩58,966 | -0.07% | 2.3만 |
|---|
| 2026.06.25 | ₩59,139 | ₩59,193 | ₩58,972 | ₩59,039 | -0.17% | 7.6천 |
|---|
| 2026.06.24 | ₩58,966 | ₩59,133 | ₩58,912 | ₩59,073 | +0.18% | 11.7만 |
|---|
| 2026.06.23 | ₩59,086 | ₩59,153 | ₩59,011 | ₩59,046 | -0.07% | 9.6만 |
|---|
| 2026.06.22 | ₩59,260 | ₩59,260 | ₩59,127 | ₩59,186 | -0.12% | 2천 |
|---|
| 2026.06.18 | ₩59,153 | ₩59,246 | ₩59,113 | ₩59,189 | +0.06% | 2.2천 |
|---|
| 2026.06.17 | ₩59,139 | ₩59,186 | ₩59,039 | ₩59,039 | -0.17% | 7.4천 |
|---|
| 2026.06.16 | ₩59,166 | ₩59,217 | ₩59,166 | ₩59,213 | +0.08% | 1.4천 |
|---|
| 2026.06.15 | ₩59,213 | ₩59,286 | ₩59,153 | ₩59,226 | +0.02% | 2천 |
|---|
| 2026.06.12 | ₩58,952 | ₩58,992 | ₩58,899 | ₩58,992 | +0.07% | 2.7만 |
|---|
| 2026.06.11 | ₩58,646 | ₩58,899 | ₩58,632 | ₩58,886 | +0.41% | 2천 |
|---|
| 2026.06.10 | ₩58,792 | ₩58,884 | ₩58,618 | ₩58,671 | -0.21% | 4.3천 |
|---|
| 2026.06.09 | ₩58,972 | ₩58,972 | ₩58,809 | ₩58,809 | -0.28% | 400 |
|---|
| 2026.06.08 | ₩58,952 | ₩58,952 | ₩58,872 | ₩58,919 | -0.06% | 4.8천 |
|---|
| 2026.06.05 | ₩59,039 | ₩59,039 | ₩58,779 | ₩58,843 | -0.33% | 1.6천 |
|---|
| 2026.06.04 | ₩59,046 | ₩59,206 | ₩59,046 | ₩59,139 | +0.16% | 3.2천 |
|---|
| 2026.06.03 | ₩59,046 | ₩59,073 | ₩59,033 | ₩59,073 | +0.05% | 2.9천 |
|---|
| 2026.06.02 | ₩58,912 | ₩59,099 | ₩58,912 | ₩59,086 | +0.29% | 3.4천 |
|---|
| 2026.06.01 | ₩59,059 | ₩59,139 | ₩59,059 | ₩59,101 | +0.07% | 5.7천 |
|---|
| 2026.05.29 | ₩59,006 | ₩59,106 | ₩59,006 | ₩59,093 | +0.15% | 4.5천 |
|---|
| 2026.05.28 | ₩59,059 | ₩59,066 | ₩58,979 | ₩59,033 | -0.05% | 5천 |
|---|
| 2026.05.27 | ₩58,960 | ₩58,972 | ₩58,912 | ₩58,972 | +0.02% | 2.3천 |
|---|
| 2026.05.26 | ₩58,914 | ₩58,952 | ₩58,899 | ₩58,952 | +0.07% | 2천 |
|---|
| 2026.05.22 | ₩58,846 | ₩58,926 | ₩58,846 | ₩58,886 | +0.07% | 9.1천 |
|---|
| 2026.05.21 | ₩58,732 | ₩58,812 | ₩58,699 | ₩58,812 | +0.14% | 1.7천 |
|---|
| 2026.05.20 | ₩58,739 | ₩58,765 | ₩58,699 | ₩58,739 | 0.00% | 5.9천 |
|---|
| 2026.05.19 | ₩58,578 | ₩58,699 | ₩58,578 | ₩58,632 | +0.09% | 2.3천 |
|---|
| 2026.05.18 | ₩58,672 | ₩58,712 | ₩58,554 | ₩58,665 | -0.01% | 4천 |
|---|
| 2026.05.15 | ₩58,697 | ₩58,752 | ₩58,618 | ₩58,618 | -0.13% | 2.7천 |
|---|
| 2026.05.14 | ₩58,805 | ₩58,805 | ₩58,712 | ₩58,779 | -0.05% | 600 |
|---|
| 2026.05.13 | ₩58,612 | ₩58,692 | ₩58,606 | ₩58,692 | +0.14% | 1.6천 |
|---|
| 2026.05.12 | ₩58,565 | ₩58,598 | ₩58,565 | ₩58,598 | +0.06% | 3.6천 |
|---|
| 2026.05.11 | ₩58,605 | ₩58,618 | ₩58,578 | ₩58,612 | +0.01% | 2천 |
|---|
| 2026.05.08 | ₩58,538 | ₩58,625 | ₩58,538 | ₩58,625 | +0.15% | 1.3천 |
|---|
| 2026.05.07 | ₩58,585 | ₩58,592 | ₩58,485 | ₩58,532 | -0.09% | 900 |
|---|
| 2026.05.06 | ₩58,485 | ₩58,512 | ₩58,485 | ₩58,512 | +0.05% | 2.1천 |
|---|
| 2026.05.05 | ₩58,385 | ₩58,418 | ₩58,378 | ₩58,378 | -0.01% | 400 |
|---|
| 2026.05.04 | ₩58,286 | ₩58,298 | ₩58,191 | ₩58,246 | -0.07% | 2.5천 |
|---|
| 2026.05.01 | ₩58,378 | ₩58,445 | ₩58,325 | ₩58,350 | -0.05% | 1.9천 |
|---|
| 2026.04.30 | ₩58,178 | ₩58,284 | ₩58,164 | ₩58,244 | +0.11% | 4천 |
|---|
| 2026.04.29 | ₩58,117 | ₩58,117 | ₩58,017 | ₩58,077 | -0.07% | 2.2천 |
|---|
| 2026.04.28 | ₩58,061 | ₩58,124 | ₩58,005 | ₩58,124 | +0.11% | 1.3천 |
|---|
| 2026.04.27 | ₩58,111 | ₩58,124 | ₩58,071 | ₩58,124 | +0.02% | 5.5천 |
|---|
| 2026.04.24 | ₩58,017 | ₩58,124 | ₩58,017 | ₩58,117 | +0.17% | 2.1천 |
|---|
| 2026.04.23 | ₩57,991 | ₩58,044 | ₩57,892 | ₩57,892 | -0.17% | 4.2천 |
|---|
| 2026.04.22 | ₩57,964 | ₩58,017 | ₩57,950 | ₩58,017 | +0.09% | 2.2천 |
|---|
| 2026.04.21 | ₩57,964 | ₩57,977 | ₩57,857 | ₩57,857 | -0.18% | 1.4천 |
|---|
| 2026.04.20 | ₩57,937 | ₩58,004 | ₩57,910 | ₩57,964 | +0.05% | 4.7천 |
|---|
| 2026.04.17 | ₩57,964 | ₩58,084 | ₩57,964 | ₩57,964 | 0.00% | 3.8천 |
|---|
| 2026.04.16 | ₩57,737 | ₩57,857 | ₩57,737 | ₩57,857 | +0.21% | 2.6천 |
|---|
| 2026.04.15 | ₩57,670 | ₩57,743 | ₩57,670 | ₩57,743 | +0.13% | 2.4천 |
|---|
| 2026.04.14 | ₩57,510 | ₩57,709 | ₩57,496 | ₩57,657 | +0.26% | 9.6천 |
|---|
| 2026.04.13 | ₩57,156 | ₩57,458 | ₩57,156 | ₩57,458 | +0.53% | 3.9천 |
|---|
| 2026.04.10 | ₩57,202 | ₩57,296 | ₩57,136 | ₩57,162 | -0.07% | 3.3천 |
|---|
| 2026.04.09 | ₩57,002 | ₩57,202 | ₩57,002 | ₩57,189 | +0.33% | 3.8천 |
|---|
| 2026.04.08 | ₩57,042 | ₩57,082 | ₩56,895 | ₩57,018 | -0.04% | 8천 |
|---|
| 2026.04.07 | ₩56,147 | ₩56,326 | ₩56,080 | ₩56,326 | +0.32% | 6.6천 |
|---|
| 2026.04.06 | ₩56,281 | ₩56,374 | ₩56,281 | ₩56,361 | +0.14% | 2.6천 |
|---|
| 2026.04.02 | ₩56,263 | ₩56,263 | ₩56,263 | ₩56,263 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩56,229 | ₩56,247 | ₩56,147 | ₩56,147 | -0.14% | 2.6천 |
|---|
| 2026.03.31 | ₩55,472 | ₩55,952 | ₩55,472 | ₩55,952 | +0.86% | 900 |
|---|
| 2026.03.30 | ₩55,305 | ₩55,319 | ₩54,945 | ₩55,134 | -0.31% | 9천 |
|---|
| 2026.03.27 | ₩55,479 | ₩55,521 | ₩55,180 | ₩55,180 | -0.54% | 4.5천 |
|---|
| 2026.03.26 | ₩56,027 | ₩56,040 | ₩55,720 | ₩55,720 | -0.55% | 6.8천 |
|---|
| 2026.03.25 | ₩56,307 | ₩56,307 | ₩56,107 | ₩56,254 | -0.09% | 39.6만 |
|---|
| 2026.03.24 | ₩55,826 | ₩56,186 | ₩55,826 | ₩56,040 | +0.38% | 14.6만 |
|---|
| 2026.03.23 | ₩56,147 | ₩56,147 | ₩56,107 | ₩56,122 | -0.05% | 1.5천 |
|---|
| 2026.03.20 | ₩55,826 | ₩55,960 | ₩55,741 | ₩55,741 | -0.15% | 1.8천 |
|---|
| 2026.03.19 | ₩56,013 | ₩56,214 | ₩55,920 | ₩56,166 | +0.27% | 1.3천 |
|---|
| 2026.03.18 | ₩56,488 | ₩56,488 | ₩56,206 | ₩56,206 | -0.50% | 8.3천 |
|---|
| 2026.03.17 | ₩56,548 | ₩56,576 | ₩56,497 | ₩56,576 | +0.05% | 9.3천 |
|---|
| 2026.03.16 | ₩56,414 | ₩56,528 | ₩56,361 | ₩56,387 | -0.05% | 4.7천 |
|---|
| 2026.03.13 | ₩56,134 | ₩56,160 | ₩56,067 | ₩56,110 | -0.04% | 3.1천 |
|---|
| 2026.03.12 | ₩56,294 | ₩56,374 | ₩56,273 | ₩56,273 | -0.04% | 1.4천 |
|---|
| 2026.03.11 | ₩56,661 | ₩56,681 | ₩56,534 | ₩56,601 | -0.11% | 7.6천 |
|---|
| 2026.03.10 | ₩56,775 | ₩56,842 | ₩56,615 | ₩56,623 | -0.27% | 1.6천 |
|---|
| 2026.03.09 | ₩56,147 | ₩56,695 | ₩56,147 | ₩56,695 | +0.98% | 3.6천 |
|---|
| 2026.03.06 | ₩56,508 | ₩56,580 | ₩56,433 | ₩56,433 | -0.13% | 9.8천 |
|---|
| 2026.03.05 | ₩56,949 | ₩56,949 | ₩56,588 | ₩56,787 | -0.28% | 1.8천 |
|---|
| 2026.03.04 | ₩56,868 | ₩57,042 | ₩56,868 | ₩56,993 | +0.22% | 7.7천 |
|---|
| 2026.03.03 | ₩56,294 | ₩56,815 | ₩56,294 | ₩56,780 | +0.86% | 4.1천 |
|---|
| 2026.03.02 | ₩56,788 | ₩57,015 | ₩56,788 | ₩56,959 | +0.30% | 1.9천 |
|---|
| 2026.02.27 | ₩56,949 | ₩57,002 | ₩56,895 | ₩56,931 | -0.03% | 4.9천 |
|---|
| 2026.02.26 | ₩56,989 | ₩57,075 | ₩56,989 | ₩57,075 | +0.15% | 1.2천 |
|---|
| 2026.02.25 | ₩57,109 | ₩57,140 | ₩57,082 | ₩57,140 | +0.05% | 1.1만 |
|---|
| 2026.02.24 | ₩56,895 | ₩57,042 | ₩56,895 | ₩56,982 | +0.15% | 2.4천 |
|---|
| 2026.02.23 | ₩56,802 | ₩56,815 | ₩56,735 | ₩56,756 | -0.08% | 1.3만 |
|---|
| 2026.02.20 | ₩56,962 | ₩57,015 | ₩56,882 | ₩56,977 | +0.03% | 4.5천 |
|---|
| 2026.02.19 | ₩56,775 | ₩56,842 | ₩56,727 | ₩56,831 | +0.10% | 2.3천 |
|---|
| 2026.02.18 | ₩56,908 | ₩56,908 | ₩56,816 | ₩56,904 | -0.01% | 800 |
|---|
| 2026.02.17 | ₩56,561 | ₩56,815 | ₩56,561 | ₩56,795 | +0.41% | 5.1천 |
|---|
| 2026.02.13 | ₩56,762 | ₩56,888 | ₩56,661 | ₩56,736 | -0.04% | 4.5천 |
|---|
| 2026.02.12 | ₩57,042 | ₩57,042 | ₩56,681 | ₩56,708 | -0.59% | 1.6천 |
|---|
| 2026.02.11 | ₩57,042 | ₩57,055 | ₩57,015 | ₩57,055 | +0.02% | 800 |
|---|
| 2026.02.10 | ₩56,949 | ₩57,125 | ₩56,949 | ₩57,061 | +0.20% | 6.8천 |
|---|
| 2026.02.09 | ₩57,015 | ₩57,122 | ₩57,015 | ₩57,112 | +0.17% | 1.3천 |
|---|
| 2026.02.06 | ₩56,762 | ₩57,019 | ₩56,762 | ₩57,019 | +0.45% | 3.1천 |
|---|
| 2026.02.05 | ₩56,628 | ₩56,668 | ₩56,454 | ₩56,540 | -0.16% | 800 |
|---|
| 2026.02.04 | ₩56,855 | ₩56,915 | ₩56,824 | ₩56,824 | -0.05% | 1.4천 |
|---|
| 2026.02.03 | ₩57,042 | ₩57,042 | ₩56,762 | ₩56,902 | -0.25% | 1.4천 |
|---|
| 2026.02.02 | ₩57,082 | ₩57,092 | ₩57,069 | ₩57,092 | +0.02% | 600 |
|---|
| 2026.01.30 | ₩56,962 | ₩56,989 | ₩56,828 | ₩56,931 | -0.05% | 4.4천 |
|---|
| 2026.01.29 | ₩57,029 | ₩57,029 | ₩56,791 | ₩57,002 | -0.05% | 2.3천 |
|---|
| 2026.01.28 | ₩57,002 | ₩57,053 | ₩57,002 | ₩57,050 | +0.08% | 4.4천 |
|---|
| 2026.01.27 | ₩57,029 | ₩57,069 | ₩57,029 | ₩57,069 | +0.07% | 3.6천 |
|---|
| 2026.01.26 | ₩56,995 | ₩57,033 | ₩56,962 | ₩57,002 | +0.01% | 5.3천 |
|---|
| 2026.01.23 | ₩56,875 | ₩56,949 | ₩56,875 | ₩56,899 | +0.04% | 1.9천 |
|---|
| 2026.01.22 | ₩56,868 | ₩56,949 | ₩56,842 | ₩56,887 | +0.03% | 3.2천 |
|---|
| 2026.01.21 | ₩56,615 | ₩56,774 | ₩56,524 | ₩56,774 | +0.28% | 6.2천 |
|---|
| 2026.01.20 | ₩56,575 | ₩56,637 | ₩56,441 | ₩56,466 | -0.19% | 5.6천 |
|---|
| 2026.01.16 | ₩56,892 | ₩56,955 | ₩56,892 | ₩56,937 | +0.08% | 1.9천 |
|---|
| 2026.01.15 | ₩56,949 | ₩57,042 | ₩56,898 | ₩56,898 | -0.09% | 1.9천 |
|---|
| 2026.01.14 | ₩56,735 | ₩56,860 | ₩56,735 | ₩56,860 | +0.22% | 2.3천 |
|---|
| 2026.01.13 | ₩57,069 | ₩57,069 | ₩56,908 | ₩56,919 | -0.26% | 3.2천 |
|---|
| 2026.01.12 | ₩56,954 | ₩57,005 | ₩56,949 | ₩57,005 | +0.09% | 3.8천 |
|---|
| 2026.01.09 | ₩56,788 | ₩56,989 | ₩56,788 | ₩56,982 | +0.34% | 1.1천 |
|---|
| 2026.01.08 | ₩56,842 | ₩56,842 | ₩56,768 | ₩56,808 | -0.06% | 4.3천 |
|---|
| 2026.01.07 | ₩56,828 | ₩56,922 | ₩56,806 | ₩56,806 | -0.04% | 3.9천 |
|---|
| 2026.01.06 | ₩56,762 | ₩56,855 | ₩56,762 | ₩56,855 | +0.16% | 7.9천 |
|---|
| 2026.01.05 | ₩56,708 | ₩56,788 | ₩56,708 | ₩56,721 | +0.02% | 2.2천 |
|---|
| 2026.01.02 | ₩56,548 | ₩56,617 | ₩56,541 | ₩56,611 | +0.11% | 1천 |
|---|
| 2025.12.31 | ₩56,628 | ₩56,628 | ₩56,621 | ₩56,621 | -0.01% | 500 |
|---|
| 2025.12.30 | ₩56,708 | ₩56,735 | ₩56,708 | ₩56,735 | +0.05% | 600 |
|---|
| 2025.12.29 | ₩56,681 | ₩56,762 | ₩56,681 | ₩56,720 | +0.07% | 1천 |
|---|
| 2025.12.26 | ₩56,768 | ₩56,815 | ₩56,728 | ₩56,766 | -0.00% | 2.6천 |
|---|
| 2025.12.24 | ₩56,788 | ₩56,788 | ₩56,695 | ₩56,748 | -0.07% | 1.2천 |
|---|
| 2025.12.23 | ₩56,635 | ₩56,669 | ₩56,588 | ₩56,669 | +0.06% | 9.4천 |
|---|
| 2025.12.22 | ₩56,521 | ₩56,601 | ₩56,521 | ₩56,601 | +0.14% | 1.3천 |
|---|
| 2025.12.19 | ₩56,454 | ₩56,521 | ₩56,444 | ₩56,444 | -0.02% | 2.5천 |
|---|
| 2025.12.18 | ₩56,174 | ₩56,247 | ₩56,174 | ₩56,210 | +0.06% | 4.3천 |
|---|
| 2025.12.17 | ₩56,047 | ₩56,047 | ₩55,967 | ₩55,967 | -0.14% | 1.3천 |
|---|
| 2025.12.16 | ₩56,187 | ₩56,281 | ₩56,160 | ₩56,281 | +0.17% | 2.5천 |
|---|
| 2025.12.15 | ₩56,294 | ₩56,294 | ₩56,214 | ₩56,293 | -0.00% | 8.5천 |
|---|
| 2025.12.12 | ₩56,341 | ₩56,374 | ₩56,214 | ₩56,274 | -0.12% | 3천 |
|---|
| 2025.12.11 | ₩56,267 | ₩56,461 | ₩56,267 | ₩56,454 | +0.33% | 6천 |
|---|
| 2025.12.10 | ₩56,294 | ₩56,405 | ₩56,294 | ₩56,405 | +0.20% | 800 |
|---|
| 2025.12.09 | ₩56,267 | ₩56,267 | ₩56,202 | ₩56,246 | -0.04% | 3.2천 |
|---|
| 2025.12.08 | ₩56,267 | ₩56,267 | ₩56,174 | ₩56,229 | -0.07% | 3.7천 |
|---|
| 2025.12.05 | ₩56,354 | ₩56,354 | ₩56,321 | ₩56,341 | -0.02% | 2.3천 |
|---|
| 2025.12.04 | ₩56,200 | ₩56,214 | ₩56,187 | ₩56,214 | +0.02% | 1.6천 |
|---|
| 2025.12.03 | ₩56,094 | ₩56,241 | ₩56,094 | ₩56,234 | +0.25% | 1.2천 |
|---|
| 2025.12.02 | ₩56,134 | ₩56,160 | ₩56,094 | ₩56,148 | +0.03% | 1천 |
|---|
| 2025.12.01 | ₩56,067 | ₩56,160 | ₩56,054 | ₩56,131 | +0.11% | 9.7천 |
|---|
| 2025.11.28 | ₩56,096 | ₩56,170 | ₩56,094 | ₩56,170 | +0.13% | 1.3천 |
|---|
| 2025.11.26 | ₩55,960 | ₩56,079 | ₩55,920 | ₩56,079 | +0.21% | 1.1천 |
|---|
| 2025.11.25 | ₩55,706 | ₩55,893 | ₩55,586 | ₩55,887 | +0.32% | 1.4천 |
|---|
| 2025.11.24 | ₩55,359 | ₩55,689 | ₩55,359 | ₩55,689 | +0.60% | 4.2천 |
|---|
| 2025.11.21 | ₩55,359 | ₩55,359 | ₩55,259 | ₩55,259 | -0.18% | 1.1천 |
|---|
| 2025.11.20 | ₩55,252 | ₩55,252 | ₩55,005 | ₩55,005 | -0.45% | 1.4천 |
|---|
| 2025.11.19 | ₩55,346 | ₩55,378 | ₩55,319 | ₩55,378 | +0.06% | 1.8천 |
|---|
| 2025.11.18 | ₩55,158 | ₩55,307 | ₩55,052 | ₩55,307 | +0.27% | 2.3천 |
|---|
| 2025.11.17 | ₩55,651 | ₩55,651 | ₩55,412 | ₩55,456 | -0.35% | 1.1천 |
|---|
| 2025.11.14 | ₩55,533 | ₩55,658 | ₩55,533 | ₩55,658 | +0.23% | 800 |
|---|
| 2025.11.13 | ₩55,746 | ₩55,746 | ₩55,626 | ₩55,626 | -0.22% | 7.8천 |
|---|
| 2025.11.12 | ₩56,054 | ₩56,066 | ₩55,933 | ₩56,054 | 0.00% | 5.2천 |
|---|
| 2025.11.11 | ₩55,773 | ₩56,040 | ₩55,773 | ₩56,024 | +0.45% | 3천 |
|---|
| 2025.11.10 | ₩55,987 | ₩55,989 | ₩55,935 | ₩55,989 | +0.00% | 600 |
|---|
| 2025.11.07 | ₩55,426 | ₩55,666 | ₩55,392 | ₩55,654 | +0.41% | 2천 |
|---|
| 2025.11.06 | ₩55,808 | ₩55,834 | ₩55,630 | ₩55,630 | -0.32% | 1.7천 |
|---|
| 2025.11.05 | ₩55,679 | ₩55,933 | ₩55,679 | ₩55,857 | +0.32% | 2.6천 |
|---|
| 2025.11.04 | ₩55,893 | ₩55,893 | ₩55,706 | ₩55,737 | -0.28% | 2.5천 |
|---|
| 2025.11.03 | ₩55,973 | ₩56,039 | ₩55,907 | ₩55,944 | -0.05% | 5.5천 |
|---|
| 2025.10.31 | ₩56,027 | ₩56,027 | ₩55,853 | ₩55,853 | -0.31% | 3.2천 |
|---|
| 2025.10.30 | ₩55,987 | ₩56,060 | ₩55,888 | ₩55,888 | -0.18% | 4.2천 |
|---|
| 2025.10.29 | ₩56,107 | ₩56,200 | ₩55,987 | ₩56,013 | -0.17% | 6.1천 |
|---|
| 2025.10.28 | ₩56,107 | ₩56,200 | ₩56,080 | ₩56,124 | +0.03% | 6.5천 |
|---|
| 2025.10.27 | ₩56,147 | ₩56,174 | ₩56,067 | ₩56,147 | 0.00% | 7천 |
|---|
| 2025.10.24 | ₩55,933 | ₩56,013 | ₩55,893 | ₩55,963 | +0.05% | 2.4천 |
|---|
| 2025.10.23 | ₩55,733 | ₩55,782 | ₩55,720 | ₩55,782 | +0.09% | 3.3천 |
|---|
| 2025.10.22 | ₩55,693 | ₩55,696 | ₩55,499 | ₩55,650 | -0.08% | 1.3만 |
|---|
| 2025.10.21 | ₩55,773 | ₩55,816 | ₩55,733 | ₩55,773 | 0.00% | 5.8천 |
|---|
| 2025.10.20 | ₩55,677 | ₩55,766 | ₩55,677 | ₩55,736 | +0.11% | 4.4천 |
|---|
| 2025.10.17 | ₩55,225 | ₩55,463 | ₩55,225 | ₩55,463 | +0.43% | 4.6천 |
|---|
| 2025.10.16 | ₩55,341 | ₩55,341 | ₩55,165 | ₩55,241 | -0.18% | 3.3천 |
|---|
| 2025.10.15 | ₩55,573 | ₩55,573 | ₩55,272 | ₩55,418 | -0.28% | 3.3천 |
|---|
| 2025.10.14 | ₩55,199 | ₩55,503 | ₩55,199 | ₩55,399 | +0.36% | 2.8만 |
|---|
| 2025.10.13 | ₩55,386 | ₩55,479 | ₩55,319 | ₩55,460 | +0.14% | 3.5만 |
|---|
| 2025.10.10 | ₩55,693 | ₩55,786 | ₩55,074 | ₩55,074 | -1.11% | 6.6천 |
|---|