시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Moderate Buffer ETF - April 과거 주가
FT Vest U.S. Equity Moderate Buffer ETF - April · GAPR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Moderate Buffer ETF - April · GAPR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,440 | ₩57,440 | ₩57,293 | ₩57,406 | -0.06% | 6.5천 |
| 2026.10.08 | ₩57,440 | ₩57,440 | ₩57,199 | ₩57,259 | -0.31% | 9.4천 |
| 2026.10.07 | ₩57,239 | ₩57,373 | ₩57,213 | ₩57,373 | +0.23% | 4.8천 |
| 2026.10.06 | ₩57,453 | ₩57,453 | ₩57,373 | ₩57,377 | -0.13% | 1.9천 |
| 2026.10.05 | ₩57,199 | ₩57,219 | ₩57,092 | ₩57,219 | +0.04% | 2.7천 |
| 2026.10.02 | ₩57,172 | ₩57,172 | ₩56,985 | ₩57,132 | -0.07% | 3만 |
| 2026.10.01 | ₩56,758 | ₩56,939 | ₩56,731 | ₩56,878 | +0.21% | 1.1만 |
| 2026.09.30 | ₩57,025 | ₩57,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,901 |
| -0.22% |
| 3.8천 |
| 2026.09.29 | ₩57,025 | ₩57,025 | ₩56,865 | ₩56,916 | -0.19% | 2.9천 |
|---|
| 2026.09.28 | ₩57,172 | ₩57,172 | ₩56,912 | ₩56,935 | -0.42% | 2.2천 |
|---|
| 2026.09.25 | ₩56,999 | ₩57,106 | ₩56,919 | ₩57,092 | +0.16% | 1만 |
|---|
| 2026.09.24 | ₩56,798 | ₩56,955 | ₩56,798 | ₩56,955 | +0.28% | 1.8천 |
|---|
| 2026.09.23 | ₩56,919 | ₩57,039 | ₩56,919 | ₩56,941 | +0.04% | 5.2천 |
|---|
| 2026.09.22 | ₩56,905 | ₩57,132 | ₩56,905 | ₩57,082 | +0.31% | 2.3천 |
|---|
| 2026.09.21 | ₩57,092 | ₩57,092 | ₩56,866 | ₩57,066 | -0.05% | 1.1만 |
|---|
| 2026.09.18 | ₩56,665 | ₩56,731 | ₩56,651 | ₩56,731 | +0.12% | 9.7천 |
|---|
| 2026.09.17 | ₩56,558 | ₩56,734 | ₩56,558 | ₩56,734 | +0.31% | 1.7천 |
|---|
| 2026.09.16 | ₩56,584 | ₩56,625 | ₩56,431 | ₩56,431 | -0.27% | 2.3천 |
|---|
| 2026.09.15 | ₩56,424 | ₩56,651 | ₩56,424 | ₩56,544 | +0.21% | 2.3만 |
|---|
| 2026.09.14 | ₩56,584 | ₩56,678 | ₩56,562 | ₩56,579 | -0.01% | 7.3천 |
|---|
| 2026.09.11 | ₩56,972 | ₩56,972 | ₩56,705 | ₩56,762 | -0.37% | 9.5천 |
|---|
| 2026.09.10 | ₩56,651 | ₩56,651 | ₩56,484 | ₩56,584 | -0.12% | 1.3만 |
|---|
| 2026.09.09 | ₩56,758 | ₩56,758 | ₩56,611 | ₩56,665 | -0.16% | 1.2만 |
|---|
| 2026.09.08 | ₩56,745 | ₩56,865 | ₩56,745 | ₩56,777 | +0.06% | 2.5천 |
|---|
| 2026.09.04 | ₩57,159 | ₩57,159 | ₩56,852 | ₩56,878 | -0.49% | 1.1천 |
|---|
| 2026.09.03 | ₩57,025 | ₩57,025 | ₩56,892 | ₩56,969 | -0.10% | 4.1천 |
|---|
| 2026.09.02 | ₩56,625 | ₩56,738 | ₩56,615 | ₩56,738 | +0.20% | 5.2천 |
|---|
| 2026.09.01 | ₩56,638 | ₩56,658 | ₩56,592 | ₩56,592 | -0.08% | 2.2천 |
|---|
| 2026.08.31 | ₩56,558 | ₩56,772 | ₩56,558 | ₩56,760 | +0.36% | 1.7천 |
|---|
| 2026.08.28 | ₩56,731 | ₩56,905 | ₩56,719 | ₩56,752 | +0.04% | 5.2천 |
|---|
| 2026.08.27 | ₩56,919 | ₩56,919 | ₩56,758 | ₩56,798 | -0.21% | 2.3천 |
|---|
| 2026.08.26 | ₩56,785 | ₩56,785 | ₩56,638 | ₩56,663 | -0.21% | 5.6천 |
|---|
| 2026.08.25 | ₩56,690 | ₩56,690 | ₩56,611 | ₩56,651 | -0.07% | 1.2천 |
|---|
| 2026.08.24 | ₩56,519 | ₩56,578 | ₩56,519 | ₩56,576 | +0.10% | 1.2천 |
|---|
| 2026.08.21 | ₩56,651 | ₩56,651 | ₩56,623 | ₩56,623 | -0.05% | 1천 |
|---|
| 2026.08.20 | ₩56,602 | ₩56,621 | ₩56,504 | ₩56,515 | -0.15% | 4.9천 |
|---|
| 2026.08.19 | ₩56,638 | ₩56,718 | ₩56,625 | ₩56,625 | -0.02% | 7.1천 |
|---|
| 2026.08.18 | ₩56,598 | ₩56,611 | ₩56,571 | ₩56,571 | -0.05% | 6.6천 |
|---|
| 2026.08.17 | ₩56,772 | ₩56,772 | ₩56,678 | ₩56,701 | -0.12% | 3.2천 |
|---|
| 2026.08.14 | ₩56,638 | ₩56,890 | ₩56,638 | ₩56,792 | +0.27% | 1.6만 |
|---|
| 2026.08.13 | ₩56,798 | ₩56,798 | ₩56,731 | ₩56,798 | 0.00% | 2.6천 |
|---|
| 2026.08.12 | ₩56,678 | ₩56,678 | ₩56,625 | ₩56,678 | 0.00% | 5.2천 |
|---|
| 2026.08.11 | ₩56,638 | ₩56,671 | ₩56,598 | ₩56,599 | -0.07% | 6.5천 |
|---|
| 2026.08.10 | ₩56,730 | ₩56,730 | ₩56,625 | ₩56,638 | -0.16% | 5.3천 |
|---|
| 2026.08.07 | ₩56,584 | ₩56,665 | ₩56,571 | ₩56,611 | +0.05% | 1.3만 |
|---|
| 2026.08.06 | ₩56,578 | ₩56,578 | ₩56,491 | ₩56,498 | -0.14% | 9.5천 |
|---|
| 2026.08.05 | ₩56,478 | ₩56,618 | ₩56,478 | ₩56,591 | +0.20% | 1.6천 |
|---|
| 2026.08.04 | ₩56,290 | ₩56,598 | ₩56,290 | ₩56,564 | +0.49% | 4.6천 |
|---|
| 2026.08.03 | ₩56,250 | ₩56,257 | ₩56,151 | ₩56,257 | +0.01% | 7.4천 |
|---|
| 2026.07.31 | ₩55,836 | ₩55,983 | ₩55,716 | ₩55,982 | +0.26% | 1.1만 |
|---|
| 2026.07.30 | ₩55,448 | ₩55,783 | ₩55,448 | ₩55,783 | +0.60% | 6.1천 |
|---|
| 2026.07.29 | ₩55,542 | ₩55,702 | ₩55,348 | ₩55,370 | -0.31% | 1.2만 |
|---|
| 2026.07.28 | ₩55,876 | ₩55,876 | ₩55,595 | ₩55,742 | -0.24% | 5.4천 |
|---|
| 2026.07.27 | ₩55,689 | ₩55,783 | ₩55,602 | ₩55,649 | -0.07% | 6.2천 |
|---|
| 2026.07.24 | ₩55,702 | ₩55,756 | ₩55,529 | ₩55,582 | -0.22% | 9.2천 |
|---|
| 2026.07.23 | ₩55,783 | ₩55,783 | ₩55,454 | ₩55,543 | -0.43% | 9.8천 |
|---|
| 2026.07.22 | ₩56,050 | ₩56,050 | ₩55,823 | ₩55,903 | -0.26% | 6.8천 |
|---|
| 2026.07.21 | ₩55,903 | ₩55,943 | ₩55,769 | ₩55,890 | -0.02% | 4천 |
|---|
| 2026.07.20 | ₩55,843 | ₩55,856 | ₩55,677 | ₩55,677 | -0.30% | 3.5천 |
|---|
| 2026.07.17 | ₩55,849 | ₩55,849 | ₩55,636 | ₩55,725 | -0.22% | 3.3만 |
|---|
| 2026.07.16 | ₩56,184 | ₩56,184 | ₩55,890 | ₩55,922 | -0.47% | 2.8천 |
|---|
| 2026.07.15 | ₩55,890 | ₩56,057 | ₩55,876 | ₩56,023 | +0.24% | 8.9천 |
|---|
| 2026.07.14 | ₩55,968 | ₩55,970 | ₩55,836 | ₩55,948 | -0.04% | 5.6천 |
|---|
| 2026.07.13 | ₩55,943 | ₩55,943 | ₩55,769 | ₩55,809 | -0.24% | 4.1천 |
|---|
| 2026.07.10 | ₩55,943 | ₩55,976 | ₩55,823 | ₩55,976 | +0.06% | 7.4천 |
|---|
| 2026.07.09 | ₩55,776 | ₩55,876 | ₩55,776 | ₩55,876 | +0.18% | 3.8천 |
|---|
| 2026.07.08 | ₩55,462 | ₩55,729 | ₩55,462 | ₩55,701 | +0.43% | 7.6천 |
|---|
| 2026.07.07 | ₩55,829 | ₩55,829 | ₩55,689 | ₩55,742 | -0.16% | 4.9천 |
|---|
| 2026.07.06 | ₩55,836 | ₩55,876 | ₩55,772 | ₩55,853 | +0.03% | 2.9천 |
|---|
| 2026.07.02 | ₩55,849 | ₩55,849 | ₩55,542 | ₩55,632 | -0.39% | 2.2천 |
|---|
| 2026.07.01 | ₩55,796 | ₩55,796 | ₩55,595 | ₩55,658 | -0.25% | 7.2천 |
|---|
| 2026.06.30 | ₩55,502 | ₩55,769 | ₩55,502 | ₩55,694 | +0.35% | 6.8천 |
|---|
| 2026.06.29 | ₩55,301 | ₩55,529 | ₩55,237 | ₩55,529 | +0.41% | 3천 |
|---|
| 2026.06.26 | ₩54,954 | ₩55,368 | ₩54,954 | ₩55,181 | +0.41% | 4.1천 |
|---|
| 2026.06.25 | ₩55,489 | ₩55,489 | ₩55,181 | ₩55,299 | -0.34% | 1.9만 |
|---|
| 2026.06.24 | ₩55,395 | ₩55,395 | ₩55,154 | ₩55,221 | -0.31% | 2.7천 |
|---|
| 2026.06.23 | ₩55,382 | ₩55,382 | ₩55,281 | ₩55,281 | -0.18% | 1.3천 |
|---|
| 2026.06.22 | ₩55,502 | ₩55,669 | ₩55,489 | ₩55,545 | +0.08% | 2만 |
|---|
| 2026.06.18 | ₩55,542 | ₩55,636 | ₩55,541 | ₩55,609 | +0.12% | 1.6만 |
|---|
| 2026.06.17 | ₩55,555 | ₩55,669 | ₩55,260 | ₩55,355 | -0.36% | 4.4천 |
|---|
| 2026.06.16 | ₩55,970 | ₩55,970 | ₩55,622 | ₩55,694 | -0.49% | 8.8천 |
|---|
| 2026.06.15 | ₩55,542 | ₩55,780 | ₩55,542 | ₩55,769 | +0.41% | 3.3천 |
|---|
| 2026.06.12 | ₩55,335 | ₩55,489 | ₩55,209 | ₩55,354 | +0.03% | 1.7만 |
|---|
| 2026.06.11 | ₩55,061 | ₩55,288 | ₩54,834 | ₩55,248 | +0.34% | 1.1만 |
|---|
| 2026.06.10 | ₩54,927 | ₩55,181 | ₩54,852 | ₩54,852 | -0.14% | 8.1천 |
|---|
| 2026.06.09 | ₩55,382 | ₩55,489 | ₩54,727 | ₩55,180 | -0.36% | 1.1만 |
|---|
| 2026.06.08 | ₩55,275 | ₩55,322 | ₩55,261 | ₩55,275 | 0.00% | 3천 |
|---|
| 2026.06.05 | ₩55,542 | ₩55,555 | ₩55,168 | ₩55,183 | -0.65% | 3.5천 |
|---|
| 2026.06.04 | ₩55,591 | ₩55,836 | ₩55,591 | ₩55,764 | +0.31% | 3.3천 |
|---|
| 2026.06.03 | ₩55,716 | ₩55,716 | ₩55,673 | ₩55,673 | -0.08% | 4.6천 |
|---|
| 2026.06.02 | ₩55,785 | ₩55,809 | ₩55,702 | ₩55,742 | -0.08% | 4.1천 |
|---|
| 2026.06.01 | ₩55,930 | ₩55,930 | ₩55,648 | ₩55,771 | -0.28% | 2.6만 |
|---|
| 2026.05.29 | ₩55,756 | ₩55,796 | ₩55,682 | ₩55,796 | +0.07% | 3.3천 |
|---|
| 2026.05.28 | ₩55,597 | ₩55,676 | ₩55,569 | ₩55,676 | +0.14% | 8.4천 |
|---|
| 2026.05.27 | ₩55,542 | ₩55,582 | ₩55,475 | ₩55,535 | -0.01% | 7천 |
|---|
| 2026.05.26 | ₩55,569 | ₩55,569 | ₩55,473 | ₩55,529 | -0.07% | 9.1천 |
|---|
| 2026.05.22 | ₩55,382 | ₩55,475 | ₩55,315 | ₩55,375 | -0.01% | 6.2천 |
|---|
| 2026.05.21 | ₩54,994 | ₩55,308 | ₩54,994 | ₩55,275 | +0.51% | 7.4천 |
|---|
| 2026.05.20 | ₩55,154 | ₩55,301 | ₩55,034 | ₩55,275 | +0.22% | 1.1만 |
|---|
| 2026.05.19 | ₩55,088 | ₩55,168 | ₩54,977 | ₩55,028 | -0.11% | 1.2만 |
|---|
| 2026.05.18 | ₩55,235 | ₩55,235 | ₩55,048 | ₩55,128 | -0.19% | 9.9천 |
|---|
| 2026.05.15 | ₩55,328 | ₩55,328 | ₩55,121 | ₩55,154 | -0.31% | 6.6만 |
|---|
| 2026.05.14 | ₩55,273 | ₩55,407 | ₩55,235 | ₩55,368 | +0.17% | 40.8만 |
|---|
| 2026.05.13 | ₩55,154 | ₩55,288 | ₩55,061 | ₩55,235 | +0.15% | 5만 |
|---|
| 2026.05.12 | ₩55,061 | ₩55,188 | ₩54,927 | ₩55,188 | +0.23% | 7.5만 |
|---|
| 2026.05.11 | ₩55,168 | ₩55,261 | ₩55,124 | ₩55,168 | 0.00% | 9.6만 |
|---|
| 2026.05.08 | ₩54,914 | ₩55,168 | ₩54,914 | ₩55,114 | +0.37% | 5만 |
|---|
| 2026.05.07 | ₩55,068 | ₩55,114 | ₩54,901 | ₩55,007 | -0.11% | 5만 |
|---|
| 2026.05.06 | ₩54,727 | ₩55,068 | ₩54,727 | ₩54,967 | +0.44% | 5.1만 |
|---|
| 2026.05.05 | ₩54,901 | ₩54,901 | ₩54,707 | ₩54,767 | -0.24% | 7.6만 |
|---|
| 2026.05.04 | ₩54,794 | ₩54,794 | ₩54,480 | ₩54,566 | -0.41% | 4.3만 |
|---|
| 2026.05.01 | ₩54,887 | ₩54,887 | ₩54,673 | ₩54,687 | -0.37% | 13.1만 |
|---|
| 2026.04.30 | ₩54,633 | ₩54,660 | ₩54,333 | ₩54,633 | 0.00% | 6.6만 |
|---|
| 2026.04.29 | ₩54,473 | ₩54,473 | ₩54,252 | ₩54,353 | -0.22% | 12.4만 |
|---|
| 2026.04.28 | ₩54,393 | ₩54,393 | ₩54,219 | ₩54,390 | -0.00% | 11.1만 |
|---|
| 2026.04.27 | ₩54,406 | ₩54,501 | ₩54,355 | ₩54,473 | +0.12% | 12만 |
|---|
| 2026.04.24 | ₩54,540 | ₩54,540 | ₩54,286 | ₩54,460 | -0.15% | 9.7만 |
|---|
| 2026.04.23 | ₩54,406 | ₩54,406 | ₩54,025 | ₩54,259 | -0.27% | 7.8만 |
|---|
| 2026.04.22 | ₩54,406 | ₩54,406 | ₩54,206 | ₩54,353 | -0.10% | 16만 |
|---|
| 2026.04.21 | ₩54,460 | ₩54,460 | ₩54,045 | ₩54,072 | -0.71% | 13.8만 |
|---|
| 2026.04.20 | ₩54,433 | ₩54,433 | ₩54,166 | ₩54,259 | -0.32% | 21만 |
|---|
| 2026.04.17 | ₩54,339 | ₩54,406 | ₩54,272 | ₩54,366 | +0.05% | 45.7만 |
|---|
| 2026.04.16 | ₩54,139 | ₩54,353 | ₩54,139 | ₩54,272 | +0.25% | 8.9만 |
|---|
| 2026.04.15 | ₩54,365 | ₩54,365 | ₩54,271 | ₩54,326 | -0.07% | 41.7만 |
|---|
| 2026.04.14 | ₩54,326 | ₩54,353 | ₩54,299 | ₩54,326 | 0.00% | 5.3만 |
|---|
| 2026.04.13 | ₩54,366 | ₩54,366 | ₩54,246 | ₩54,292 | -0.14% | 2.3만 |
|---|
| 2026.04.10 | ₩54,419 | ₩54,419 | ₩54,246 | ₩54,287 | -0.24% | 1.2만 |
|---|
| 2026.04.09 | ₩54,232 | ₩54,313 | ₩54,206 | ₩54,266 | +0.06% | 1.4만 |
|---|
| 2026.04.08 | ₩54,406 | ₩54,406 | ₩54,207 | ₩54,286 | -0.22% | 2.1만 |
|---|
| 2026.04.07 | ₩54,072 | ₩54,206 | ₩54,072 | ₩54,164 | +0.17% | 9.5천 |
|---|
| 2026.04.06 | ₩54,232 | ₩54,246 | ₩54,139 | ₩54,187 | -0.08% | 1.1만 |
|---|
| 2026.04.02 | ₩54,099 | ₩54,152 | ₩54,059 | ₩54,152 | +0.10% | 3.3천 |
|---|
| 2026.04.01 | ₩53,965 | ₩54,125 | ₩53,965 | ₩54,125 | +0.30% | 7.7천 |
|---|
| 2026.03.31 | ₩54,045 | ₩54,085 | ₩53,858 | ₩54,085 | +0.07% | 1.2만 |
|---|
| 2026.03.30 | ₩53,671 | ₩53,778 | ₩53,671 | ₩53,751 | +0.15% | 8.3천 |
|---|
| 2026.03.27 | ₩53,845 | ₩53,885 | ₩53,618 | ₩53,698 | -0.27% | 1.5만 |
|---|
| 2026.03.26 | ₩53,871 | ₩53,965 | ₩53,778 | ₩53,811 | -0.11% | 1.5만 |
|---|
| 2026.03.25 | ₩54,099 | ₩54,099 | ₩53,871 | ₩53,925 | -0.32% | 56.7만 |
|---|
| 2026.03.24 | ₩53,871 | ₩53,965 | ₩53,805 | ₩53,845 | -0.05% | 19.1만 |
|---|
| 2026.03.23 | ₩53,952 | ₩53,985 | ₩53,871 | ₩53,871 | -0.15% | 6.7천 |
|---|
| 2026.03.20 | ₩53,778 | ₩53,871 | ₩53,731 | ₩53,759 | -0.03% | 9.4천 |
|---|
| 2026.03.19 | ₩53,778 | ₩53,878 | ₩53,778 | ₩53,845 | +0.12% | 6.9천 |
|---|
| 2026.03.18 | ₩53,831 | ₩53,912 | ₩53,831 | ₩53,892 | +0.11% | 3.2천 |
|---|
| 2026.03.17 | ₩53,972 | ₩53,972 | ₩53,905 | ₩53,932 | -0.07% | 2천 |
|---|
| 2026.03.16 | ₩53,898 | ₩53,925 | ₩53,871 | ₩53,925 | +0.05% | 900 |
|---|
| 2026.03.13 | ₩53,778 | ₩53,785 | ₩53,724 | ₩53,785 | +0.01% | 2.4천 |
|---|
| 2026.03.12 | ₩53,711 | ₩53,871 | ₩53,711 | ₩53,778 | +0.12% | 1.3만 |
|---|
| 2026.03.11 | ₩53,831 | ₩53,880 | ₩53,818 | ₩53,880 | +0.09% | 3.2천 |
|---|
| 2026.03.10 | ₩53,938 | ₩53,938 | ₩53,805 | ₩53,838 | -0.19% | 7.6천 |
|---|
| 2026.03.09 | ₩53,765 | ₩53,865 | ₩53,551 | ₩53,853 | +0.16% | 2.3천 |
|---|
| 2026.03.06 | ₩53,818 | ₩53,818 | ₩53,658 | ₩53,778 | -0.07% | 8.9천 |
|---|
| 2026.03.05 | ₩53,938 | ₩53,938 | ₩53,738 | ₩53,791 | -0.27% | 5.7천 |
|---|
| 2026.03.04 | ₩53,858 | ₩53,925 | ₩53,802 | ₩53,866 | +0.01% | 2.2천 |
|---|
| 2026.03.03 | ₩53,631 | ₩53,791 | ₩53,618 | ₩53,790 | +0.30% | 5천 |
|---|
| 2026.03.02 | ₩53,938 | ₩53,938 | ₩53,751 | ₩53,863 | -0.14% | 8.1천 |
|---|
| 2026.02.27 | ₩53,805 | ₩53,912 | ₩53,805 | ₩53,831 | +0.05% | 8.5천 |
|---|
| 2026.02.26 | ₩53,831 | ₩53,845 | ₩53,818 | ₩53,845 | +0.02% | 2.1만 |
|---|
| 2026.02.25 | ₩53,938 | ₩53,938 | ₩53,818 | ₩53,845 | -0.17% | 1.1만 |
|---|
| 2026.02.24 | ₩53,925 | ₩53,925 | ₩53,765 | ₩53,791 | -0.25% | 2.7천 |
|---|
| 2026.02.23 | ₩53,965 | ₩53,965 | ₩53,698 | ₩53,751 | -0.40% | 2만 |
|---|
| 2026.02.20 | ₩53,898 | ₩53,898 | ₩53,751 | ₩53,845 | -0.10% | 9.5천 |
|---|
| 2026.02.19 | ₩53,684 | ₩53,777 | ₩53,684 | ₩53,724 | +0.07% | 5.7천 |
|---|
| 2026.02.18 | ₩53,765 | ₩53,805 | ₩53,738 | ₩53,751 | -0.02% | 1만 |
|---|
| 2026.02.17 | ₩53,671 | ₩53,765 | ₩53,644 | ₩53,724 | +0.10% | 5.2천 |
|---|
| 2026.02.13 | ₩53,778 | ₩53,778 | ₩53,644 | ₩53,658 | -0.22% | 6.6천 |
|---|
| 2026.02.12 | ₩53,938 | ₩53,938 | ₩53,678 | ₩53,678 | -0.48% | 6.1천 |
|---|
| 2026.02.11 | ₩53,952 | ₩53,952 | ₩53,724 | ₩53,751 | -0.37% | 4.3천 |
|---|
| 2026.02.10 | ₩53,938 | ₩53,938 | ₩53,738 | ₩53,758 | -0.33% | 2.6천 |
|---|
| 2026.02.09 | ₩53,761 | ₩53,761 | ₩53,738 | ₩53,738 | -0.04% | 4.6천 |
|---|
| 2026.02.06 | ₩53,831 | ₩53,831 | ₩53,631 | ₩53,711 | -0.22% | 1.5만 |
|---|
| 2026.02.05 | ₩53,564 | ₩53,611 | ₩53,511 | ₩53,551 | -0.02% | 900 |
|---|
| 2026.02.04 | ₩53,858 | ₩53,858 | ₩53,564 | ₩53,604 | -0.47% | 1.7만 |
|---|
| 2026.02.03 | ₩53,855 | ₩53,855 | ₩53,658 | ₩53,684 | -0.32% | 6.1천 |
|---|
| 2026.02.02 | ₩53,651 | ₩53,791 | ₩53,651 | ₩53,684 | +0.06% | 5.6천 |
|---|
| 2026.01.30 | ₩53,664 | ₩53,678 | ₩53,644 | ₩53,664 | 0.00% | 5.7천 |
|---|
| 2026.01.29 | ₩53,751 | ₩53,751 | ₩53,585 | ₩53,675 | -0.14% | 3.8천 |
|---|
| 2026.01.28 | ₩53,724 | ₩53,724 | ₩53,644 | ₩53,682 | -0.08% | 9.9만 |
|---|
| 2026.01.27 | ₩53,591 | ₩53,698 | ₩53,591 | ₩53,658 | +0.12% | 9.7천 |
|---|
| 2026.01.26 | ₩53,604 | ₩53,711 | ₩53,604 | ₩53,698 | +0.17% | 2.1만 |
|---|
| 2026.01.23 | ₩53,651 | ₩53,716 | ₩53,604 | ₩53,618 | -0.06% | 2.2만 |
|---|
| 2026.01.22 | ₩53,591 | ₩53,644 | ₩53,590 | ₩53,611 | +0.04% | 1.3만 |
|---|
| 2026.01.21 | ₩53,524 | ₩53,568 | ₩53,484 | ₩53,551 | +0.05% | 1만 |
|---|
| 2026.01.20 | ₩53,350 | ₩53,537 | ₩53,350 | ₩53,417 | +0.13% | 1.8만 |
|---|
| 2026.01.16 | ₩53,577 | ₩53,618 | ₩53,577 | ₩53,592 | +0.03% | 1.2만 |
|---|
| 2026.01.15 | ₩53,631 | ₩53,631 | ₩53,564 | ₩53,599 | -0.06% | 1.4만 |
|---|
| 2026.01.14 | ₩53,591 | ₩53,591 | ₩53,487 | ₩53,551 | -0.07% | 4.1천 |
|---|
| 2026.01.13 | ₩53,631 | ₩53,631 | ₩53,537 | ₩53,563 | -0.13% | 5.6천 |
|---|
| 2026.01.12 | ₩53,604 | ₩53,610 | ₩53,564 | ₩53,591 | -0.02% | 8.9천 |
|---|
| 2026.01.09 | ₩53,711 | ₩53,711 | ₩53,551 | ₩53,592 | -0.22% | 1.7천 |
|---|
| 2026.01.08 | ₩53,551 | ₩53,564 | ₩53,531 | ₩53,531 | -0.04% | 1.8천 |
|---|
| 2026.01.07 | ₩53,524 | ₩53,564 | ₩53,497 | ₩53,551 | +0.05% | 5.6천 |
|---|
| 2026.01.06 | ₩53,591 | ₩53,591 | ₩53,497 | ₩53,503 | -0.16% | 3.5천 |
|---|
| 2026.01.05 | ₩53,524 | ₩53,524 | ₩53,484 | ₩53,484 | -0.07% | 2.6천 |
|---|
| 2026.01.02 | ₩53,475 | ₩53,475 | ₩53,430 | ₩53,457 | -0.03% | 9.6천 |
|---|
| 2025.12.31 | ₩53,559 | ₩53,559 | ₩53,448 | ₩53,448 | -0.21% | 1.3천 |
|---|
| 2025.12.30 | ₩53,457 | ₩53,484 | ₩53,444 | ₩53,464 | +0.01% | 4.9천 |
|---|
| 2025.12.29 | ₩53,591 | ₩53,591 | ₩53,437 | ₩53,459 | -0.25% | 1.4천 |
|---|
| 2025.12.26 | ₩53,386 | ₩53,457 | ₩53,386 | ₩53,457 | +0.13% | 1.5천 |
|---|
| 2025.12.24 | ₩53,364 | ₩53,457 | ₩53,364 | ₩53,457 | +0.18% | 11.7만 |
|---|
| 2025.12.23 | ₩53,243 | ₩53,404 | ₩53,243 | ₩53,404 | +0.30% | 8.7천 |
|---|
| 2025.12.22 | ₩53,364 | ₩53,364 | ₩53,297 | ₩53,350 | -0.03% | 9.8천 |
|---|
| 2025.12.19 | ₩53,364 | ₩53,390 | ₩53,242 | ₩53,302 | -0.12% | 1.5만 |
|---|
| 2025.12.18 | ₩53,283 | ₩53,283 | ₩53,136 | ₩53,217 | -0.13% | 1.6만 |
|---|
| 2025.12.17 | ₩52,963 | ₩53,190 | ₩52,963 | ₩53,096 | +0.25% | 1.8만 |
|---|
| 2025.12.16 | ₩53,056 | ₩53,183 | ₩53,056 | ₩53,177 | +0.23% | 1.2만 |
|---|
| 2025.12.15 | ₩53,190 | ₩53,227 | ₩53,123 | ₩53,163 | -0.05% | 6.2천 |
|---|
| 2025.12.12 | ₩53,377 | ₩53,377 | ₩53,083 | ₩53,157 | -0.41% | 7.5천 |
|---|
| 2025.12.11 | ₩53,136 | ₩53,210 | ₩53,096 | ₩53,175 | +0.07% | 5.2천 |
|---|
| 2025.12.10 | ₩52,989 | ₩53,163 | ₩52,989 | ₩53,150 | +0.30% | 1.8만 |
|---|
| 2025.12.09 | ₩53,110 | ₩53,110 | ₩53,094 | ₩53,096 | -0.03% | 3.5만 |
|---|
| 2025.12.08 | ₩53,177 | ₩53,177 | ₩53,019 | ₩53,070 | -0.20% | 1.5만 |
|---|
| 2025.12.05 | ₩53,150 | ₩53,150 | ₩53,099 | ₩53,111 | -0.07% | 1.9천 |
|---|
| 2025.12.04 | ₩53,096 | ₩53,096 | ₩53,016 | ₩53,068 | -0.05% | 1.2만 |
|---|
| 2025.12.03 | ₩52,976 | ₩53,070 | ₩52,976 | ₩53,070 | +0.18% | 1.1만 |
|---|
| 2025.12.02 | ₩52,996 | ₩53,016 | ₩52,963 | ₩52,989 | -0.01% | 8.9천 |
|---|
| 2025.12.01 | ₩52,976 | ₩53,030 | ₩52,957 | ₩52,957 | -0.04% | 6.6만 |
|---|
| 2025.11.28 | ₩52,976 | ₩53,009 | ₩52,951 | ₩53,009 | +0.06% | 700 |
|---|
| 2025.11.26 | ₩52,904 | ₩52,949 | ₩52,895 | ₩52,949 | +0.09% | 1.9만 |
|---|
| 2025.11.25 | ₩52,722 | ₩52,836 | ₩52,682 | ₩52,836 | +0.22% | 5천 |
|---|
| 2025.11.24 | ₩52,642 | ₩52,776 | ₩52,602 | ₩52,736 | +0.18% | 1.9만 |
|---|
| 2025.11.21 | ₩52,589 | ₩52,602 | ₩52,361 | ₩52,523 | -0.12% | 4.9만 |
|---|
| 2025.11.20 | ₩52,776 | ₩52,776 | ₩52,376 | ₩52,376 | -0.76% | 1.7만 |
|---|
| 2025.11.19 | ₩52,669 | ₩52,695 | ₩52,495 | ₩52,562 | -0.20% | 8.3천 |
|---|
| 2025.11.18 | ₩52,548 | ₩52,599 | ₩52,442 | ₩52,546 | -0.01% | 1.5만 |
|---|
| 2025.11.17 | ₩52,630 | ₩52,749 | ₩52,548 | ₩52,597 | -0.06% | 9.9천 |
|---|
| 2025.11.14 | ₩52,682 | ₩52,749 | ₩52,682 | ₩52,707 | +0.05% | 3천 |
|---|
| 2025.11.13 | ₩52,810 | ₩52,810 | ₩52,629 | ₩52,642 | -0.32% | 9.2천 |
|---|
| 2025.11.12 | ₩52,789 | ₩52,909 | ₩52,776 | ₩52,802 | +0.03% | 8.5천 |
|---|
| 2025.11.11 | ₩52,794 | ₩52,856 | ₩52,794 | ₩52,838 | +0.08% | 3.3천 |
|---|
| 2025.11.10 | ₩52,736 | ₩52,883 | ₩52,736 | ₩52,824 | +0.17% | 1.5천 |
|---|
| 2025.11.07 | ₩52,535 | ₩52,669 | ₩52,522 | ₩52,669 | +0.25% | 4.1천 |
|---|
| 2025.11.06 | ₩52,762 | ₩52,762 | ₩52,617 | ₩52,682 | -0.15% | 6.8천 |
|---|
| 2025.11.05 | ₩52,802 | ₩52,802 | ₩52,669 | ₩52,729 | -0.14% | 5.1천 |
|---|
| 2025.11.04 | ₩52,669 | ₩52,709 | ₩52,615 | ₩52,661 | -0.02% | 1.1만 |
|---|
| 2025.11.03 | ₩52,682 | ₩52,762 | ₩52,682 | ₩52,695 | +0.03% | 1.3만 |
|---|
| 2025.10.31 | ₩52,642 | ₩52,750 | ₩52,642 | ₩52,721 | +0.15% | 4.8천 |
|---|
| 2025.10.30 | ₩52,776 | ₩52,776 | ₩52,682 | ₩52,702 | -0.14% | 6.9천 |
|---|
| 2025.10.29 | ₩52,963 | ₩52,963 | ₩52,709 | ₩52,736 | -0.43% | 9.2천 |
|---|
| 2025.10.28 | ₩52,909 | ₩52,909 | ₩52,736 | ₩52,762 | -0.28% | 6.2천 |
|---|
| 2025.10.27 | ₩52,949 | ₩52,949 | ₩52,736 | ₩52,816 | -0.25% | 2만 |
|---|
| 2025.10.24 | ₩52,729 | ₩52,802 | ₩52,695 | ₩52,709 | -0.04% | 5.3천 |
|---|
| 2025.10.23 | ₩52,642 | ₩52,669 | ₩52,602 | ₩52,615 | -0.05% | 1.4만 |
|---|
| 2025.10.22 | ₩52,629 | ₩52,639 | ₩52,535 | ₩52,586 | -0.08% | 6.7천 |
|---|
| 2025.10.21 | ₩52,642 | ₩52,649 | ₩52,589 | ₩52,589 | -0.10% | 2.1만 |
|---|
| 2025.10.20 | ₩52,709 | ₩52,709 | ₩52,589 | ₩52,621 | -0.17% | 7.3천 |
|---|
| 2025.10.17 | ₩52,375 | ₩52,482 | ₩52,315 | ₩52,478 | +0.20% | 6.8천 |
|---|
| 2025.10.16 | ₩52,602 | ₩52,602 | ₩52,281 | ₩52,299 | -0.58% | 1.5만 |
|---|
| 2025.10.15 | ₩52,495 | ₩52,522 | ₩52,375 | ₩52,468 | -0.05% | 9.8천 |
|---|
| 2025.10.14 | ₩52,295 | ₩52,456 | ₩52,295 | ₩52,421 | +0.24% | 4.3천 |
|---|
| 2025.10.13 | ₩52,416 | ₩52,482 | ₩52,409 | ₩52,459 | +0.08% | 6.4천 |
|---|
| 2025.10.10 | ₩52,749 | ₩52,749 | ₩52,273 | ₩52,281 | -0.89% | 4.8만 |
|---|