시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Moderate Buffer ETF - August 과거 주가
FT Vest U.S. Equity Moderate Buffer ETF - August · GAUG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Moderate Buffer ETF - August · GAUG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,045 | ₩57,099 | ₩57,012 | ₩57,072 | +0.05% | 7.6천 |
| 2026.10.08 | ₩56,978 | ₩56,978 | ₩56,790 | ₩56,938 | -0.07% | 2.3만 |
| 2026.10.07 | ₩56,830 | ₩57,058 | ₩56,830 | ₩57,058 | +0.40% | 5.6만 |
| 2026.10.06 | ₩57,085 | ₩57,146 | ₩57,050 | ₩57,085 | 0.00% | 3.6천 |
| 2026.10.05 | ₩56,965 | ₩56,965 | ₩56,763 | ₩56,851 | -0.20% | 6.9천 |
| 2026.10.02 | ₩56,723 | ₩56,763 | ₩56,643 | ₩56,737 | +0.02% | 7.2천 |
| 2026.10.01 | ₩56,307 | ₩56,522 | ₩56,307 | ₩56,455 | +0.26% | 1.4만 |
| 2026.09.30 | ₩56,643 | ₩56,696 | ₩56,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,475 |
| -0.30% |
| 7천 |
| 2026.09.29 | ₩56,670 | ₩56,670 | ₩56,428 | ₩56,488 | -0.32% | 1.2만 |
|---|
| 2026.09.28 | ₩56,696 | ₩56,696 | ₩56,441 | ₩56,511 | -0.33% | 1.3만 |
|---|
| 2026.09.25 | ₩56,649 | ₩56,746 | ₩56,555 | ₩56,746 | +0.17% | 9.4천 |
|---|
| 2026.09.24 | ₩56,468 | ₩56,616 | ₩56,441 | ₩56,549 | +0.14% | 2.5만 |
|---|
| 2026.09.23 | ₩56,616 | ₩56,696 | ₩56,549 | ₩56,589 | -0.05% | 2만 |
|---|
| 2026.09.22 | ₩56,723 | ₩56,829 | ₩56,723 | ₩56,789 | +0.12% | 8.1만 |
|---|
| 2026.09.21 | ₩56,589 | ₩56,829 | ₩56,509 | ₩56,762 | +0.31% | 1.6만 |
|---|
| 2026.09.18 | ₩56,374 | ₩56,374 | ₩56,222 | ₩56,356 | -0.03% | 5.8만 |
|---|
| 2026.09.17 | ₩56,281 | ₩56,361 | ₩56,227 | ₩56,348 | +0.12% | 2.7만 |
|---|
| 2026.09.16 | ₩56,227 | ₩56,281 | ₩55,804 | ₩55,972 | -0.45% | 18.3만 |
|---|
| 2026.09.15 | ₩56,415 | ₩56,415 | ₩56,066 | ₩56,106 | -0.55% | 6.6만 |
|---|
| 2026.09.14 | ₩56,187 | ₩56,348 | ₩56,126 | ₩56,281 | +0.17% | 3.1만 |
|---|
| 2026.09.11 | ₩56,495 | ₩56,495 | ₩56,388 | ₩56,441 | -0.09% | 11.3만 |
|---|
| 2026.09.10 | ₩56,160 | ₩56,213 | ₩56,093 | ₩56,160 | 0.00% | 2.8만 |
|---|
| 2026.09.09 | ₩56,562 | ₩56,562 | ₩56,232 | ₩56,348 | -0.38% | 16.7만 |
|---|
| 2026.09.08 | ₩56,441 | ₩56,562 | ₩56,428 | ₩56,495 | +0.10% | 8.7만 |
|---|
| 2026.09.04 | ₩56,857 | ₩56,857 | ₩56,576 | ₩56,643 | -0.38% | 7.5만 |
|---|
| 2026.09.03 | ₩56,683 | ₩56,790 | ₩56,522 | ₩56,737 | +0.09% | 5.7만 |
|---|
| 2026.09.02 | ₩56,334 | ₩56,468 | ₩56,267 | ₩56,455 | +0.21% | 9.1만 |
|---|
| 2026.09.01 | ₩56,294 | ₩56,415 | ₩56,207 | ₩56,281 | -0.02% | 24.2만 |
|---|
| 2026.08.31 | ₩56,361 | ₩56,509 | ₩56,334 | ₩56,468 | +0.19% | 9.8만 |
|---|
| 2026.08.28 | ₩56,509 | ₩56,710 | ₩56,415 | ₩56,495 | -0.02% | 9.9만 |
|---|
| 2026.08.27 | ₩56,549 | ₩56,629 | ₩56,415 | ₩56,589 | +0.07% | 11.3만 |
|---|
| 2026.08.26 | ₩56,428 | ₩56,455 | ₩56,294 | ₩56,401 | -0.05% | 35.5만 |
|---|
| 2026.08.25 | ₩56,455 | ₩56,455 | ₩56,281 | ₩56,388 | -0.12% | 18.5만 |
|---|
| 2026.08.24 | ₩56,562 | ₩56,562 | ₩56,187 | ₩56,294 | -0.47% | 39.1만 |
|---|
| 2026.08.21 | ₩56,482 | ₩56,482 | ₩56,321 | ₩56,401 | -0.14% | 111.8만 |
|---|
| 2026.08.20 | ₩56,388 | ₩56,388 | ₩56,334 | ₩56,361 | -0.05% | 6.6만 |
|---|
| 2026.08.19 | ₩56,428 | ₩56,428 | ₩56,294 | ₩56,327 | -0.18% | 4.7만 |
|---|
| 2026.08.18 | ₩56,374 | ₩56,374 | ₩56,267 | ₩56,314 | -0.11% | 5.1만 |
|---|
| 2026.08.17 | ₩56,428 | ₩56,428 | ₩56,307 | ₩56,334 | -0.17% | 9.4만 |
|---|
| 2026.08.14 | ₩56,348 | ₩56,374 | ₩56,254 | ₩56,334 | -0.02% | 5.2만 |
|---|
| 2026.08.13 | ₩56,307 | ₩56,334 | ₩56,240 | ₩56,321 | +0.02% | 2.4만 |
|---|
| 2026.08.12 | ₩56,307 | ₩56,307 | ₩56,227 | ₩56,267 | -0.07% | 8.1천 |
|---|
| 2026.08.11 | ₩56,213 | ₩56,264 | ₩56,200 | ₩56,247 | +0.06% | 1만 |
|---|
| 2026.08.10 | ₩56,307 | ₩56,307 | ₩56,187 | ₩56,247 | -0.11% | 7.1천 |
|---|
| 2026.08.07 | ₩56,220 | ₩56,267 | ₩56,173 | ₩56,227 | +0.01% | 8.1천 |
|---|
| 2026.08.06 | ₩56,200 | ₩56,254 | ₩56,146 | ₩56,200 | 0.00% | 6.5천 |
|---|
| 2026.08.05 | ₩56,187 | ₩56,227 | ₩56,187 | ₩56,207 | +0.04% | 9.9천 |
|---|
| 2026.08.04 | ₩56,160 | ₩56,213 | ₩56,160 | ₩56,160 | 0.00% | 5.2천 |
|---|
| 2026.08.03 | ₩56,213 | ₩56,213 | ₩56,121 | ₩56,153 | -0.11% | 1.7만 |
|---|
| 2026.07.31 | ₩56,053 | ₩56,053 | ₩55,905 | ₩56,032 | -0.04% | 1.9천 |
|---|
| 2026.07.30 | ₩55,744 | ₩55,912 | ₩55,744 | ₩55,892 | +0.26% | 6.5천 |
|---|
| 2026.07.29 | ₩55,905 | ₩55,905 | ₩55,630 | ₩55,630 | -0.49% | 2.9천 |
|---|
| 2026.07.28 | ₩55,945 | ₩55,945 | ₩55,824 | ₩55,858 | -0.16% | 3.7천 |
|---|
| 2026.07.27 | ₩55,824 | ₩55,824 | ₩55,717 | ₩55,771 | -0.10% | 8.7천 |
|---|
| 2026.07.24 | ₩55,851 | ₩55,851 | ₩55,737 | ₩55,737 | -0.20% | 3.3천 |
|---|
| 2026.07.23 | ₩55,771 | ₩55,771 | ₩55,623 | ₩55,680 | -0.16% | 1.7만 |
|---|
| 2026.07.22 | ₩55,932 | ₩55,932 | ₩55,830 | ₩55,878 | -0.10% | 2.4만 |
|---|
| 2026.07.21 | ₩55,744 | ₩55,838 | ₩55,744 | ₩55,831 | +0.16% | 1.4만 |
|---|
| 2026.07.20 | ₩55,838 | ₩55,838 | ₩55,677 | ₩55,690 | -0.26% | 2.4만 |
|---|
| 2026.07.17 | ₩55,757 | ₩55,757 | ₩55,664 | ₩55,710 | -0.08% | 8.4천 |
|---|
| 2026.07.16 | ₩55,845 | ₩55,855 | ₩55,798 | ₩55,799 | -0.08% | 6.7천 |
|---|
| 2026.07.15 | ₩55,757 | ₩55,878 | ₩55,757 | ₩55,851 | +0.17% | 1.8만 |
|---|
| 2026.07.14 | ₩55,905 | ₩55,905 | ₩55,757 | ₩55,784 | -0.22% | 4.6천 |
|---|
| 2026.07.13 | ₩55,771 | ₩55,811 | ₩55,744 | ₩55,751 | -0.04% | 6.5천 |
|---|
| 2026.07.10 | ₩55,771 | ₩55,833 | ₩55,771 | ₩55,833 | +0.11% | 2천 |
|---|
| 2026.07.09 | ₩55,690 | ₩55,771 | ₩55,690 | ₩55,771 | +0.14% | 4.8천 |
|---|
| 2026.07.08 | ₩55,529 | ₩55,664 | ₩55,503 | ₩55,639 | +0.20% | 9.4천 |
|---|
| 2026.07.07 | ₩55,677 | ₩55,684 | ₩55,637 | ₩55,638 | -0.07% | 2.5천 |
|---|
| 2026.07.06 | ₩55,650 | ₩55,737 | ₩55,650 | ₩55,737 | +0.16% | 3.4만 |
|---|
| 2026.07.02 | ₩55,704 | ₩55,704 | ₩55,485 | ₩55,543 | -0.29% | 4.7천 |
|---|
| 2026.07.01 | ₩55,637 | ₩55,637 | ₩55,476 | ₩55,576 | -0.11% | 6.5만 |
|---|
| 2026.06.30 | ₩55,476 | ₩55,610 | ₩55,476 | ₩55,556 | +0.15% | 1.4만 |
|---|
| 2026.06.29 | ₩55,355 | ₩55,382 | ₩55,207 | ₩55,355 | 0.00% | 4.8만 |
|---|
| 2026.06.26 | ₩55,020 | ₩55,261 | ₩55,020 | ₩55,234 | +0.39% | 3.1만 |
|---|
| 2026.06.25 | ₩55,422 | ₩55,422 | ₩55,167 | ₩55,207 | -0.39% | 4.3천 |
|---|
| 2026.06.24 | ₩55,234 | ₩55,315 | ₩55,132 | ₩55,181 | -0.10% | 8.2천 |
|---|
| 2026.06.23 | ₩55,261 | ₩55,275 | ₩55,207 | ₩55,233 | -0.05% | 4천 |
|---|
| 2026.06.22 | ₩55,395 | ₩55,456 | ₩55,355 | ₩55,393 | -0.00% | 6.5천 |
|---|
| 2026.06.18 | ₩55,402 | ₩55,409 | ₩55,355 | ₩55,402 | 0.00% | 7.6천 |
|---|
| 2026.06.17 | ₩55,355 | ₩55,442 | ₩55,240 | ₩55,240 | -0.21% | 1.2만 |
|---|
| 2026.06.16 | ₩55,570 | ₩55,570 | ₩55,422 | ₩55,422 | -0.27% | 2.5만 |
|---|
| 2026.06.15 | ₩55,429 | ₩55,462 | ₩55,368 | ₩55,409 | -0.04% | 2.6천 |
|---|
| 2026.06.12 | ₩55,207 | ₩55,207 | ₩54,993 | ₩55,186 | -0.04% | 3.3천 |
|---|
| 2026.06.11 | ₩54,953 | ₩55,100 | ₩54,792 | ₩55,100 | +0.27% | 6.2천 |
|---|
| 2026.06.10 | ₩54,872 | ₩55,060 | ₩54,765 | ₩54,765 | -0.20% | 1.3만 |
|---|
| 2026.06.09 | ₩55,301 | ₩55,301 | ₩54,765 | ₩55,033 | -0.49% | 6.9천 |
|---|
| 2026.06.08 | ₩55,114 | ₩55,207 | ₩55,060 | ₩55,107 | -0.01% | 2.4만 |
|---|
| 2026.06.05 | ₩55,221 | ₩55,281 | ₩55,040 | ₩55,040 | -0.33% | 2.8천 |
|---|
| 2026.06.04 | ₩55,288 | ₩55,359 | ₩55,288 | ₩55,359 | +0.13% | 4.7만 |
|---|
| 2026.06.03 | ₩55,275 | ₩55,342 | ₩55,261 | ₩55,275 | 0.00% | 2.4만 |
|---|
| 2026.06.02 | ₩55,322 | ₩55,422 | ₩55,301 | ₩55,375 | +0.10% | 7천 |
|---|
| 2026.06.01 | ₩55,288 | ₩55,331 | ₩55,288 | ₩55,331 | +0.08% | 500 |
|---|
| 2026.05.29 | ₩55,322 | ₩55,382 | ₩55,288 | ₩55,335 | +0.02% | 1.5만 |
|---|
| 2026.05.28 | ₩55,207 | ₩55,342 | ₩55,207 | ₩55,301 | +0.17% | 5.9천 |
|---|
| 2026.05.27 | ₩55,328 | ₩55,328 | ₩55,140 | ₩55,154 | -0.32% | 3.3만 |
|---|
| 2026.05.26 | ₩55,161 | ₩55,207 | ₩55,128 | ₩55,174 | +0.02% | 4.5천 |
|---|
| 2026.05.22 | ₩55,207 | ₩55,207 | ₩55,060 | ₩55,091 | -0.21% | 3.8천 |
|---|
| 2026.05.21 | ₩54,886 | ₩55,053 | ₩54,886 | ₩55,053 | +0.31% | 1만 |
|---|
| 2026.05.20 | ₩54,993 | ₩54,993 | ₩54,872 | ₩54,939 | -0.10% | 7천 |
|---|
| 2026.05.19 | ₩54,912 | ₩54,912 | ₩54,792 | ₩54,816 | -0.18% | 3.5천 |
|---|
| 2026.05.18 | ₩54,979 | ₩54,979 | ₩54,805 | ₩54,939 | -0.07% | 7.6천 |
|---|
| 2026.05.15 | ₩54,845 | ₩54,979 | ₩54,832 | ₩54,865 | +0.04% | 4.6만 |
|---|
| 2026.05.14 | ₩54,978 | ₩55,020 | ₩54,903 | ₩54,986 | +0.01% | 4.7천 |
|---|
| 2026.05.13 | ₩54,805 | ₩54,886 | ₩54,739 | ₩54,859 | +0.10% | 6.7만 |
|---|
| 2026.05.12 | ₩54,725 | ₩54,819 | ₩54,709 | ₩54,819 | +0.17% | 4.7천 |
|---|
| 2026.05.11 | ₩54,899 | ₩54,899 | ₩54,778 | ₩54,792 | -0.20% | 1.8만 |
|---|
| 2026.05.08 | ₩54,886 | ₩54,886 | ₩54,751 | ₩54,812 | -0.13% | 3.2천 |
|---|
| 2026.05.07 | ₩54,711 | ₩54,725 | ₩54,671 | ₩54,684 | -0.05% | 1.1천 |
|---|
| 2026.05.06 | ₩54,617 | ₩54,725 | ₩54,617 | ₩54,725 | +0.20% | 1.9만 |
|---|
| 2026.05.05 | ₩54,550 | ₩54,550 | ₩54,497 | ₩54,523 | -0.05% | 4.6천 |
|---|
| 2026.05.04 | ₩54,389 | ₩54,497 | ₩54,349 | ₩54,409 | +0.04% | 2.5만 |
|---|
| 2026.05.01 | ₩54,564 | ₩54,564 | ₩54,456 | ₩54,502 | -0.11% | 1.1만 |
|---|
| 2026.04.30 | ₩54,148 | ₩54,403 | ₩54,148 | ₩54,403 | +0.47% | 1.5만 |
|---|
| 2026.04.29 | ₩54,295 | ₩54,295 | ₩54,110 | ₩54,181 | -0.21% | 9.1천 |
|---|
| 2026.04.28 | ₩54,242 | ₩54,246 | ₩54,148 | ₩54,210 | -0.06% | 3.6천 |
|---|
| 2026.04.27 | ₩54,349 | ₩54,349 | ₩54,188 | ₩54,248 | -0.19% | 1.9천 |
|---|
| 2026.04.24 | ₩54,282 | ₩54,282 | ₩54,161 | ₩54,248 | -0.06% | 3.3천 |
|---|
| 2026.04.23 | ₩54,081 | ₩54,175 | ₩53,933 | ₩54,061 | -0.04% | 3.7만 |
|---|
| 2026.04.22 | ₩54,054 | ₩54,141 | ₩54,054 | ₩54,141 | +0.16% | 3.8천 |
|---|
| 2026.04.21 | ₩54,228 | ₩54,228 | ₩53,967 | ₩53,967 | -0.48% | 7.9천 |
|---|
| 2026.04.20 | ₩54,175 | ₩54,175 | ₩54,002 | ₩54,077 | -0.18% | 1.2만 |
|---|
| 2026.04.17 | ₩54,121 | ₩54,203 | ₩54,014 | ₩54,188 | +0.12% | 1.8만 |
|---|
| 2026.04.16 | ₩54,067 | ₩54,067 | ₩53,813 | ₩53,893 | -0.32% | 3.3만 |
|---|
| 2026.04.15 | ₩53,678 | ₩53,865 | ₩53,678 | ₩53,865 | +0.35% | 1.4만 |
|---|
| 2026.04.14 | ₩53,585 | ₩53,712 | ₩53,585 | ₩53,712 | +0.24% | 2만 |
|---|
| 2026.04.13 | ₩52,994 | ₩53,441 | ₩52,994 | ₩53,441 | +0.84% | 6.8천 |
|---|
| 2026.04.10 | ₩53,330 | ₩53,330 | ₩53,128 | ₩53,175 | -0.29% | 2.6천 |
|---|
| 2026.04.09 | ₩52,968 | ₩53,222 | ₩52,968 | ₩53,222 | +0.48% | 5.8천 |
|---|
| 2026.04.08 | ₩53,196 | ₩53,196 | ₩52,927 | ₩52,954 | -0.45% | 4.8천 |
|---|
| 2026.04.07 | ₩52,149 | ₩52,404 | ₩52,017 | ₩52,308 | +0.30% | 5.7천 |
|---|
| 2026.04.06 | ₩52,270 | ₩52,308 | ₩52,216 | ₩52,308 | +0.07% | 3.8천 |
|---|
| 2026.04.02 | ₩51,841 | ₩52,180 | ₩51,841 | ₩52,180 | +0.65% | 4.2천 |
|---|
| 2026.04.01 | ₩52,042 | ₩52,243 | ₩52,042 | ₩52,159 | +0.22% | 4.4천 |
|---|
| 2026.03.31 | ₩51,559 | ₩51,988 | ₩51,438 | ₩51,919 | +0.70% | 1.1만 |
|---|
| 2026.03.30 | ₩51,304 | ₩51,331 | ₩50,956 | ₩51,090 | -0.42% | 1.6만 |
|---|
| 2026.03.27 | ₩51,425 | ₩51,479 | ₩51,143 | ₩51,172 | -0.49% | 1.9만 |
|---|
| 2026.03.26 | ₩52,015 | ₩52,015 | ₩51,599 | ₩51,599 | -0.80% | 13.9만 |
|---|
| 2026.03.25 | ₩52,203 | ₩52,270 | ₩52,082 | ₩52,149 | -0.10% | 5.8만 |
|---|
| 2026.03.24 | ₩51,935 | ₩52,055 | ₩51,881 | ₩51,975 | +0.08% | 1.4만 |
|---|
| 2026.03.23 | ₩52,337 | ₩52,377 | ₩52,029 | ₩52,121 | -0.41% | 4.6천 |
|---|
| 2026.03.20 | ₩52,002 | ₩52,042 | ₩51,701 | ₩51,701 | -0.58% | 8.9천 |
|---|
| 2026.03.19 | ₩51,921 | ₩52,183 | ₩51,921 | ₩52,123 | +0.39% | 1.6만 |
|---|
| 2026.03.18 | ₩52,431 | ₩52,552 | ₩52,238 | ₩52,238 | -0.37% | 4.5천 |
|---|
| 2026.03.17 | ₩52,726 | ₩52,740 | ₩52,552 | ₩52,552 | -0.33% | 9.7천 |
|---|
| 2026.03.16 | ₩52,452 | ₩52,552 | ₩52,431 | ₩52,552 | +0.19% | 9.9천 |
|---|
| 2026.03.13 | ₩52,418 | ₩52,418 | ₩52,109 | ₩52,109 | -0.59% | 8.3천 |
|---|
| 2026.03.12 | ₩52,605 | ₩52,605 | ₩52,297 | ₩52,297 | -0.59% | 8.1천 |
|---|
| 2026.03.11 | ₩52,726 | ₩52,766 | ₩52,592 | ₩52,699 | -0.05% | 1.6만 |
|---|
| 2026.03.10 | ₩52,807 | ₩52,954 | ₩52,672 | ₩52,672 | -0.25% | 3.1천 |
|---|
| 2026.03.09 | ₩52,337 | ₩52,766 | ₩52,163 | ₩52,766 | +0.82% | 6.7천 |
|---|
| 2026.03.06 | ₩52,671 | ₩52,713 | ₩52,418 | ₩52,521 | -0.29% | 4.3천 |
|---|
| 2026.03.05 | ₩53,035 | ₩53,035 | ₩52,686 | ₩52,874 | -0.30% | 1.5만 |
|---|
| 2026.03.04 | ₩52,981 | ₩53,068 | ₩52,874 | ₩53,035 | +0.10% | 1.4천 |
|---|
| 2026.03.03 | ₩52,512 | ₩52,939 | ₩52,485 | ₩52,887 | +0.72% | 3.5만 |
|---|
| 2026.03.02 | ₩52,833 | ₩53,075 | ₩52,833 | ₩53,074 | +0.45% | 4.9천 |
|---|
| 2026.02.27 | ₩52,982 | ₩53,048 | ₩52,939 | ₩53,048 | +0.12% | 2.3천 |
|---|
| 2026.02.26 | ₩53,222 | ₩53,222 | ₩52,994 | ₩53,128 | -0.18% | 3.9만 |
|---|
| 2026.02.25 | ₩53,263 | ₩53,263 | ₩53,128 | ₩53,222 | -0.08% | 2.3만 |
|---|
| 2026.02.24 | ₩52,968 | ₩53,061 | ₩52,793 | ₩53,021 | +0.10% | 1.4만 |
|---|
| 2026.02.23 | ₩52,994 | ₩53,021 | ₩52,793 | ₩52,847 | -0.28% | 1.7만 |
|---|
| 2026.02.20 | ₩53,021 | ₩53,110 | ₩52,968 | ₩53,110 | +0.17% | 6.2천 |
|---|
| 2026.02.19 | ₩52,847 | ₩52,927 | ₩52,774 | ₩52,927 | +0.15% | 1.2만 |
|---|
| 2026.02.18 | ₩53,008 | ₩53,088 | ₩52,914 | ₩52,981 | -0.05% | 2.2만 |
|---|
| 2026.02.17 | ₩52,833 | ₩52,867 | ₩52,672 | ₩52,867 | +0.06% | 1.1천 |
|---|
| 2026.02.13 | ₩52,847 | ₩52,941 | ₩52,740 | ₩52,753 | -0.18% | 1.3만 |
|---|
| 2026.02.12 | ₩53,303 | ₩53,303 | ₩52,811 | ₩52,811 | -0.92% | 6.9천 |
|---|
| 2026.02.11 | ₩53,316 | ₩53,316 | ₩53,061 | ₩53,185 | -0.25% | 8.8천 |
|---|
| 2026.02.10 | ₩53,343 | ₩53,343 | ₩53,128 | ₩53,128 | -0.40% | 1.2만 |
|---|
| 2026.02.09 | ₩53,008 | ₩53,244 | ₩53,008 | ₩53,196 | +0.35% | 7.4천 |
|---|
| 2026.02.06 | ₩52,874 | ₩53,182 | ₩52,874 | ₩53,075 | +0.38% | 1.9천 |
|---|
| 2026.02.05 | ₩52,780 | ₩52,780 | ₩52,525 | ₩52,579 | -0.38% | 6.8천 |
|---|
| 2026.02.04 | ₩53,155 | ₩53,611 | ₩52,766 | ₩52,921 | -0.44% | 1.6만 |
|---|
| 2026.02.03 | ₩53,316 | ₩53,316 | ₩52,874 | ₩53,020 | -0.56% | 1.6만 |
|---|
| 2026.02.02 | ₩53,155 | ₩53,276 | ₩53,155 | ₩53,209 | +0.10% | 1.3만 |
|---|
| 2026.01.30 | ₩53,075 | ₩53,128 | ₩52,969 | ₩53,061 | -0.03% | 6.1천 |
|---|
| 2026.01.29 | ₩53,249 | ₩53,249 | ₩52,887 | ₩53,128 | -0.23% | 2.7만 |
|---|
| 2026.01.28 | ₩53,196 | ₩53,236 | ₩53,102 | ₩53,222 | +0.05% | 5.5천 |
|---|
| 2026.01.27 | ₩53,236 | ₩53,263 | ₩53,102 | ₩53,155 | -0.15% | 8.5천 |
|---|
| 2026.01.26 | ₩53,115 | ₩53,209 | ₩53,088 | ₩53,169 | +0.10% | 1.6만 |
|---|
| 2026.01.23 | ₩53,075 | ₩53,075 | ₩52,820 | ₩53,008 | -0.13% | 6.2만 |
|---|
| 2026.01.22 | ₩53,075 | ₩53,075 | ₩52,929 | ₩52,954 | -0.23% | 1.3만 |
|---|
| 2026.01.21 | ₩52,738 | ₩52,927 | ₩52,646 | ₩52,833 | +0.18% | 1.5만 |
|---|
| 2026.01.20 | ₩52,753 | ₩52,800 | ₩52,552 | ₩52,564 | -0.36% | 1.5만 |
|---|
| 2026.01.16 | ₩53,075 | ₩53,128 | ₩52,954 | ₩53,055 | -0.04% | 5.5천 |
|---|
| 2026.01.15 | ₩53,169 | ₩53,169 | ₩52,981 | ₩53,028 | -0.26% | 2.6만 |
|---|
| 2026.01.14 | ₩52,994 | ₩52,994 | ₩52,847 | ₩52,994 | 0.00% | 9.3천 |
|---|
| 2026.01.13 | ₩53,182 | ₩53,182 | ₩52,968 | ₩53,035 | -0.28% | 3.6천 |
|---|
| 2026.01.12 | ₩53,035 | ₩53,155 | ₩53,033 | ₩53,102 | +0.13% | 5.3천 |
|---|
| 2026.01.09 | ₩53,061 | ₩53,102 | ₩52,914 | ₩53,048 | -0.03% | 2만 |
|---|
| 2026.01.08 | ₩52,941 | ₩52,981 | ₩52,833 | ₩52,914 | -0.05% | 1.9만 |
|---|
| 2026.01.07 | ₩52,968 | ₩53,068 | ₩52,914 | ₩52,968 | 0.00% | 1.9만 |
|---|
| 2026.01.06 | ₩52,954 | ₩52,981 | ₩52,860 | ₩52,954 | 0.00% | 1.1만 |
|---|
| 2026.01.05 | ₩52,914 | ₩52,927 | ₩52,820 | ₩52,833 | -0.15% | 2.4만 |
|---|
| 2026.01.02 | ₩52,887 | ₩52,887 | ₩52,632 | ₩52,699 | -0.36% | 1.4만 |
|---|
| 2025.12.31 | ₩52,926 | ₩52,926 | ₩52,659 | ₩52,659 | -0.50% | 7.2천 |
|---|
| 2025.12.30 | ₩52,820 | ₩52,900 | ₩52,807 | ₩52,874 | +0.10% | 1.7만 |
|---|
| 2025.12.29 | ₩52,941 | ₩52,941 | ₩52,781 | ₩52,807 | -0.25% | 7.8천 |
|---|
| 2025.12.26 | ₩52,887 | ₩52,954 | ₩52,833 | ₩52,954 | +0.13% | 5.8천 |
|---|
| 2025.12.24 | ₩52,840 | ₩52,913 | ₩52,807 | ₩52,844 | +0.01% | 7천 |
|---|
| 2025.12.23 | ₩52,766 | ₩52,860 | ₩52,715 | ₩52,860 | +0.18% | 4.4천 |
|---|
| 2025.12.22 | ₩52,659 | ₩52,753 | ₩52,659 | ₩52,741 | +0.16% | 7.4만 |
|---|
| 2025.12.19 | ₩52,512 | ₩52,605 | ₩52,424 | ₩52,605 | +0.18% | 1.7만 |
|---|
| 2025.12.18 | ₩52,310 | ₩52,452 | ₩52,257 | ₩52,377 | +0.13% | 2.2만 |
|---|
| 2025.12.17 | ₩52,337 | ₩52,337 | ₩52,089 | ₩52,089 | -0.47% | 6.3천 |
|---|
| 2025.12.16 | ₩52,351 | ₩52,391 | ₩52,243 | ₩52,351 | 0.00% | 7.3천 |
|---|
| 2025.12.15 | ₩52,617 | ₩52,617 | ₩52,364 | ₩52,377 | -0.46% | 5.3천 |
|---|
| 2025.12.12 | ₩52,659 | ₩52,659 | ₩52,310 | ₩52,485 | -0.33% | 6.1천 |
|---|
| 2025.12.11 | ₩52,431 | ₩52,592 | ₩52,418 | ₩52,565 | +0.26% | 3.8만 |
|---|
| 2025.12.10 | ₩52,404 | ₩52,579 | ₩52,351 | ₩52,538 | +0.26% | 1.6만 |
|---|
| 2025.12.09 | ₩52,377 | ₩52,498 | ₩52,364 | ₩52,450 | +0.14% | 1만 |
|---|
| 2025.12.08 | ₩52,565 | ₩52,565 | ₩52,322 | ₩52,392 | -0.33% | 1.3만 |
|---|
| 2025.12.05 | ₩52,525 | ₩52,552 | ₩52,418 | ₩52,444 | -0.15% | 1.5만 |
|---|
| 2025.12.04 | ₩52,485 | ₩52,485 | ₩52,310 | ₩52,377 | -0.20% | 5.6만 |
|---|
| 2025.12.03 | ₩52,337 | ₩52,458 | ₩52,270 | ₩52,444 | +0.21% | 1.1만 |
|---|
| 2025.12.02 | ₩52,297 | ₩52,337 | ₩52,257 | ₩52,283 | -0.03% | 1.1만 |
|---|
| 2025.12.01 | ₩52,257 | ₩52,351 | ₩52,230 | ₩52,230 | -0.05% | 3.2천 |
|---|
| 2025.11.28 | ₩52,310 | ₩52,364 | ₩52,283 | ₩52,310 | 0.00% | 2.7천 |
|---|
| 2025.11.26 | ₩52,096 | ₩52,283 | ₩52,015 | ₩52,176 | +0.15% | 2.4만 |
|---|
| 2025.11.25 | ₩51,774 | ₩52,109 | ₩51,720 | ₩52,109 | +0.65% | 3.9만 |
|---|
| 2025.11.24 | ₩51,599 | ₩51,827 | ₩51,599 | ₩51,814 | +0.42% | 5만 |
|---|
| 2025.11.21 | ₩51,345 | ₩51,599 | ₩51,143 | ₩51,358 | +0.03% | 1.5만 |
|---|
| 2025.11.20 | ₩51,881 | ₩51,881 | ₩51,173 | ₩51,173 | -1.37% | 2천 |
|---|
| 2025.11.19 | ₩51,519 | ₩51,734 | ₩51,438 | ₩51,532 | +0.03% | 1.6만 |
|---|
| 2025.11.18 | ₩51,492 | ₩51,599 | ₩51,345 | ₩51,471 | -0.04% | 1.4만 |
|---|
| 2025.11.17 | ₩51,720 | ₩51,868 | ₩51,492 | ₩51,573 | -0.29% | 4.7만 |
|---|
| 2025.11.14 | ₩51,760 | ₩51,908 | ₩51,760 | ₩51,801 | +0.08% | 4.8만 |
|---|
| 2025.11.13 | ₩52,102 | ₩52,102 | ₩51,774 | ₩51,780 | -0.62% | 3.6천 |
|---|
| 2025.11.12 | ₩52,147 | ₩52,216 | ₩52,136 | ₩52,136 | -0.02% | 6.8천 |
|---|
| 2025.11.11 | ₩52,080 | ₩52,203 | ₩52,080 | ₩52,192 | +0.22% | 4.1천 |
|---|
| 2025.11.10 | ₩51,992 | ₩52,190 | ₩51,975 | ₩52,136 | +0.28% | 6.8천 |
|---|
| 2025.11.07 | ₩51,546 | ₩51,814 | ₩51,492 | ₩51,774 | +0.44% | 6.7만 |
|---|
| 2025.11.06 | ₩52,042 | ₩52,042 | ₩51,747 | ₩51,868 | -0.34% | 2.3만 |
|---|
| 2025.11.05 | ₩52,055 | ₩52,149 | ₩51,895 | ₩51,975 | -0.15% | 2.1만 |
|---|
| 2025.11.04 | ₩51,999 | ₩52,082 | ₩51,943 | ₩51,954 | -0.09% | 5.8천 |
|---|
| 2025.11.03 | ₩52,216 | ₩52,243 | ₩52,109 | ₩52,188 | -0.05% | 1.3만 |
|---|
| 2025.10.31 | ₩52,216 | ₩52,243 | ₩52,069 | ₩52,114 | -0.20% | 7.1천 |
|---|
| 2025.10.30 | ₩52,257 | ₩52,257 | ₩52,055 | ₩52,055 | -0.39% | 1.1만 |
|---|
| 2025.10.29 | ₩52,431 | ₩52,431 | ₩52,190 | ₩52,230 | -0.38% | 9.8천 |
|---|
| 2025.10.28 | ₩52,418 | ₩52,418 | ₩52,283 | ₩52,283 | -0.26% | 1.9만 |
|---|
| 2025.10.27 | ₩52,337 | ₩52,364 | ₩52,257 | ₩52,349 | +0.02% | 3.6만 |
|---|
| 2025.10.24 | ₩52,123 | ₩52,203 | ₩52,096 | ₩52,140 | +0.03% | 5.8천 |
|---|
| 2025.10.23 | ₩51,837 | ₩51,962 | ₩51,814 | ₩51,921 | +0.16% | 3.9천 |
|---|
| 2025.10.22 | ₩51,895 | ₩51,895 | ₩51,666 | ₩51,787 | -0.21% | 8.3천 |
|---|
| 2025.10.21 | ₩51,988 | ₩51,988 | ₩51,868 | ₩51,948 | -0.08% | 5.4천 |
|---|
| 2025.10.20 | ₩51,827 | ₩51,987 | ₩51,827 | ₩51,948 | +0.23% | 4.5천 |
|---|
| 2025.10.17 | ₩51,492 | ₩51,720 | ₩51,398 | ₩51,653 | +0.31% | 1.6만 |
|---|
| 2025.10.16 | ₩51,747 | ₩51,760 | ₩51,351 | ₩51,412 | -0.65% | 3만 |
|---|
| 2025.10.15 | ₩51,734 | ₩51,814 | ₩51,438 | ₩51,693 | -0.08% | 5.4만 |
|---|
| 2025.10.14 | ₩51,465 | ₩51,680 | ₩51,465 | ₩51,551 | +0.17% | 2.5만 |
|---|
| 2025.10.13 | ₩51,546 | ₩51,665 | ₩51,492 | ₩51,581 | +0.07% | 1.8만 |
|---|
| 2025.10.10 | ₩51,868 | ₩51,962 | ₩51,143 | ₩51,237 | -1.22% | 27.7만 |
|---|