시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Moderate Buffer ETF - February 과거 주가
FT Vest U.S. Equity Moderate Buffer ETF - February · GFEB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Moderate Buffer ETF - February · GFEB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,596 | ₩60,596 | ₩60,440 | ₩60,496 | -0.17% | 3.2천 |
| 2026.10.08 | ₩60,663 | ₩60,663 | ₩60,329 | ₩60,356 | -0.51% | 3.2천 |
| 2026.10.07 | ₩60,463 | ₩60,463 | ₩60,316 | ₩60,449 | -0.02% | 1.3만 |
| 2026.10.06 | ₩60,463 | ₩60,529 | ₩60,463 | ₩60,463 | 0.00% | 1.2천 |
| 2026.10.05 | ₩60,355 | ₩60,383 | ₩60,249 | ₩60,363 | +0.01% | 8.2천 |
| 2026.10.02 | ₩60,089 | ₩60,276 | ₩60,089 | ₩60,276 | +0.31% | 5.2천 |
| 2026.10.01 | ₩59,916 | ₩60,071 | ₩59,889 | ₩60,023 | +0.18% | 2.4만 |
| 2026.09.30 | ₩60,129 | ₩60,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,079 |
| -0.08% |
| 4.3천 |
| 2026.09.29 | ₩60,369 | ₩60,369 | ₩59,996 | ₩60,076 | -0.49% | 6.1천 |
|---|
| 2026.09.28 | ₩60,383 | ₩60,383 | ₩59,996 | ₩60,083 | -0.50% | 1.1만 |
|---|
| 2026.09.25 | ₩60,064 | ₩60,203 | ₩60,064 | ₩60,203 | +0.23% | 3.2천 |
|---|
| 2026.09.24 | ₩59,823 | ₩60,116 | ₩59,823 | ₩60,076 | +0.42% | 20.1만 |
|---|
| 2026.09.23 | ₩60,143 | ₩60,143 | ₩60,073 | ₩60,073 | -0.12% | 3.4만 |
|---|
| 2026.09.22 | ₩60,463 | ₩60,463 | ₩60,156 | ₩60,223 | -0.40% | 3.6천 |
|---|
| 2026.09.21 | ₩60,303 | ₩60,303 | ₩60,036 | ₩60,169 | -0.22% | 7.4천 |
|---|
| 2026.09.18 | ₩59,956 | ₩59,956 | ₩59,783 | ₩59,889 | -0.11% | 1.3천 |
|---|
| 2026.09.17 | ₩59,703 | ₩59,869 | ₩59,703 | ₩59,863 | +0.27% | 8.1천 |
|---|
| 2026.09.16 | ₩59,763 | ₩59,849 | ₩59,516 | ₩59,596 | -0.28% | 3.4천 |
|---|
| 2026.09.15 | ₩59,835 | ₩59,835 | ₩59,623 | ₩59,689 | -0.24% | 1.4만 |
|---|
| 2026.09.14 | ₩59,543 | ₩59,863 | ₩59,543 | ₩59,809 | +0.45% | 1.7천 |
|---|
| 2026.09.11 | ₩59,916 | ₩59,929 | ₩59,793 | ₩59,885 | -0.05% | 5.7천 |
|---|
| 2026.09.10 | ₩59,903 | ₩59,903 | ₩59,616 | ₩59,663 | -0.40% | 5천 |
|---|
| 2026.09.09 | ₩60,076 | ₩60,076 | ₩59,743 | ₩59,783 | -0.49% | 1.7천 |
|---|
| 2026.09.08 | ₩59,889 | ₩59,916 | ₩59,833 | ₩59,876 | -0.02% | 8.7천 |
|---|
| 2026.09.04 | ₩60,303 | ₩60,303 | ₩59,944 | ₩59,983 | -0.53% | 5.1천 |
|---|
| 2026.09.03 | ₩60,183 | ₩60,183 | ₩59,871 | ₩60,016 | -0.28% | 5.6천 |
|---|
| 2026.09.02 | ₩59,703 | ₩59,843 | ₩59,676 | ₩59,843 | +0.23% | 1.9만 |
|---|
| 2026.09.01 | ₩59,676 | ₩59,743 | ₩59,676 | ₩59,689 | +0.02% | 4.4천 |
|---|
| 2026.08.31 | ₩59,816 | ₩59,863 | ₩59,765 | ₩59,824 | +0.01% | 2.4만 |
|---|
| 2026.08.28 | ₩59,889 | ₩59,956 | ₩59,783 | ₩59,849 | -0.07% | 4.7천 |
|---|
| 2026.08.27 | ₩59,849 | ₩59,869 | ₩59,797 | ₩59,869 | +0.03% | 2.3천 |
|---|
| 2026.08.26 | ₩59,529 | ₩59,796 | ₩59,529 | ₩59,716 | +0.31% | 1.3만 |
|---|
| 2026.08.25 | ₩59,808 | ₩59,808 | ₩59,623 | ₩59,709 | -0.16% | 3.1천 |
|---|
| 2026.08.24 | ₩59,476 | ₩59,649 | ₩59,476 | ₩59,649 | +0.29% | 1.1만 |
|---|
| 2026.08.21 | ₩59,769 | ₩59,769 | ₩59,636 | ₩59,663 | -0.18% | 3.6천 |
|---|
| 2026.08.20 | ₩59,620 | ₩59,684 | ₩59,609 | ₩59,609 | -0.02% | 600 |
|---|
| 2026.08.19 | ₩59,663 | ₩59,748 | ₩59,649 | ₩59,736 | +0.12% | 1.4만 |
|---|
| 2026.08.18 | ₩59,463 | ₩59,669 | ₩59,463 | ₩59,669 | +0.35% | 4.2천 |
|---|
| 2026.08.17 | ₩60,076 | ₩60,076 | ₩59,703 | ₩59,717 | -0.60% | 3.9만 |
|---|
| 2026.08.14 | ₩59,903 | ₩59,903 | ₩59,716 | ₩59,729 | -0.29% | 1.5만 |
|---|
| 2026.08.13 | ₩59,849 | ₩59,849 | ₩59,729 | ₩59,783 | -0.11% | 2.7천 |
|---|
| 2026.08.12 | ₩60,009 | ₩60,009 | ₩59,649 | ₩59,716 | -0.49% | 1만 |
|---|
| 2026.08.11 | ₩59,663 | ₩59,703 | ₩59,576 | ₩59,583 | -0.13% | 1.1만 |
|---|
| 2026.08.10 | ₩59,743 | ₩59,748 | ₩59,596 | ₩59,649 | -0.16% | 3.5천 |
|---|
| 2026.08.07 | ₩59,636 | ₩59,656 | ₩59,609 | ₩59,623 | -0.02% | 6.6천 |
|---|
| 2026.08.06 | ₩59,649 | ₩59,649 | ₩59,516 | ₩59,519 | -0.22% | 1.8만 |
|---|
| 2026.08.05 | ₩59,623 | ₩59,629 | ₩59,583 | ₩59,600 | -0.04% | 3.9천 |
|---|
| 2026.08.04 | ₩59,489 | ₩59,623 | ₩59,489 | ₩59,595 | +0.18% | 1.8만 |
|---|
| 2026.08.03 | ₩59,409 | ₩59,409 | ₩59,196 | ₩59,316 | -0.16% | 1만 |
|---|
| 2026.07.31 | ₩59,062 | ₩59,102 | ₩58,729 | ₩59,080 | +0.03% | 8.4천 |
|---|
| 2026.07.30 | ₩58,682 | ₩58,865 | ₩58,682 | ₩58,856 | +0.30% | 4.6천 |
|---|
| 2026.07.29 | ₩58,902 | ₩58,902 | ₩58,469 | ₩58,469 | -0.74% | 2.4천 |
|---|
| 2026.07.28 | ₩58,889 | ₩58,889 | ₩58,649 | ₩58,829 | -0.10% | 2.2만 |
|---|
| 2026.07.27 | ₩58,876 | ₩58,876 | ₩58,622 | ₩58,721 | -0.26% | 7.3천 |
|---|
| 2026.07.24 | ₩58,782 | ₩58,836 | ₩58,676 | ₩58,676 | -0.18% | 3.9천 |
|---|
| 2026.07.23 | ₩58,822 | ₩58,822 | ₩58,529 | ₩58,616 | -0.35% | 1.2만 |
|---|
| 2026.07.22 | ₩59,129 | ₩59,129 | ₩58,836 | ₩58,922 | -0.35% | 1.7만 |
|---|
| 2026.07.21 | ₩58,836 | ₩58,942 | ₩58,829 | ₩58,942 | +0.18% | 1.2만 |
|---|
| 2026.07.20 | ₩59,089 | ₩59,089 | ₩58,749 | ₩58,749 | -0.58% | 3.9천 |
|---|
| 2026.07.17 | ₩58,849 | ₩58,849 | ₩58,689 | ₩58,749 | -0.17% | 6.4천 |
|---|
| 2026.07.16 | ₩59,049 | ₩59,049 | ₩58,876 | ₩58,942 | -0.18% | 2.4천 |
|---|
| 2026.07.15 | ₩58,916 | ₩59,109 | ₩58,889 | ₩59,049 | +0.23% | 1.2만 |
|---|
| 2026.07.14 | ₩58,796 | ₩58,982 | ₩58,796 | ₩58,982 | +0.32% | 3.9천 |
|---|
| 2026.07.13 | ₩58,862 | ₩58,889 | ₩58,793 | ₩58,857 | -0.01% | 3.9천 |
|---|
| 2026.07.10 | ₩58,822 | ₩59,076 | ₩58,822 | ₩59,076 | +0.43% | 9천 |
|---|
| 2026.07.09 | ₩58,782 | ₩58,909 | ₩58,782 | ₩58,909 | +0.22% | 10.2만 |
|---|
| 2026.07.08 | ₩58,502 | ₩58,769 | ₩58,502 | ₩58,702 | +0.34% | 5.3천 |
|---|
| 2026.07.07 | ₩58,689 | ₩58,889 | ₩58,689 | ₩58,789 | +0.17% | 3.7천 |
|---|
| 2026.07.06 | ₩58,849 | ₩58,902 | ₩58,796 | ₩58,862 | +0.02% | 1.1만 |
|---|
| 2026.07.02 | ₩59,022 | ₩59,022 | ₩58,541 | ₩58,681 | -0.58% | 1.2만 |
|---|
| 2026.07.01 | ₩58,902 | ₩58,902 | ₩58,609 | ₩58,676 | -0.38% | 9.3천 |
|---|
| 2026.06.30 | ₩58,582 | ₩58,714 | ₩58,582 | ₩58,714 | +0.23% | 6.6천 |
|---|
| 2026.06.29 | ₩58,342 | ₩58,522 | ₩58,342 | ₩58,489 | +0.25% | 3.1천 |
|---|
| 2026.06.26 | ₩57,676 | ₩58,382 | ₩57,676 | ₩58,182 | +0.88% | 9.6천 |
|---|
| 2026.06.25 | ₩58,729 | ₩58,729 | ₩58,236 | ₩58,293 | -0.74% | 1.2만 |
|---|
| 2026.06.24 | ₩58,277 | ₩58,422 | ₩58,196 | ₩58,302 | +0.04% | 1만 |
|---|
| 2026.06.23 | ₩58,489 | ₩58,489 | ₩58,209 | ₩58,296 | -0.33% | 5천 |
|---|
| 2026.06.22 | ₩58,489 | ₩58,609 | ₩58,489 | ₩58,516 | +0.05% | 1.5만 |
|---|
| 2026.06.18 | ₩58,582 | ₩58,656 | ₩58,545 | ₩58,656 | +0.13% | 2.5만 |
|---|
| 2026.06.17 | ₩58,556 | ₩58,729 | ₩58,436 | ₩58,436 | -0.20% | 1.2천 |
|---|
| 2026.06.16 | ₩59,036 | ₩59,036 | ₩58,636 | ₩58,636 | -0.68% | 3.7천 |
|---|
| 2026.06.15 | ₩58,822 | ₩58,822 | ₩58,689 | ₩58,749 | -0.12% | 3.6천 |
|---|
| 2026.06.12 | ₩58,289 | ₩58,436 | ₩58,262 | ₩58,361 | +0.12% | 4.6천 |
|---|
| 2026.06.11 | ₩58,196 | ₩58,196 | ₩57,836 | ₩58,196 | 0.00% | 5.1천 |
|---|
| 2026.06.10 | ₩57,929 | ₩58,289 | ₩57,796 | ₩57,796 | -0.23% | 3만 |
|---|
| 2026.06.09 | ₩58,449 | ₩58,540 | ₩57,877 | ₩58,249 | -0.34% | 3.6천 |
|---|
| 2026.06.08 | ₩58,389 | ₩58,389 | ₩58,282 | ₩58,282 | -0.18% | 900 |
|---|
| 2026.06.05 | ₩58,342 | ₩58,389 | ₩58,166 | ₩58,246 | -0.16% | 4.5천 |
|---|
| 2026.06.04 | ₩58,622 | ₩58,716 | ₩58,622 | ₩58,676 | +0.09% | 1.9천 |
|---|
| 2026.06.03 | ₩58,676 | ₩58,694 | ₩58,596 | ₩58,609 | -0.11% | 1만 |
|---|
| 2026.06.02 | ₩58,716 | ₩58,736 | ₩58,676 | ₩58,732 | +0.03% | 7.2천 |
|---|
| 2026.06.01 | ₩58,742 | ₩58,769 | ₩58,597 | ₩58,729 | -0.02% | 9.2천 |
|---|
| 2026.05.29 | ₩58,662 | ₩58,689 | ₩58,609 | ₩58,649 | -0.02% | 8.2천 |
|---|
| 2026.05.28 | ₩58,569 | ₩58,649 | ₩58,542 | ₩58,596 | +0.05% | 1.3만 |
|---|
| 2026.05.27 | ₩58,609 | ₩58,609 | ₩58,409 | ₩58,489 | -0.20% | 3.1천 |
|---|
| 2026.05.26 | ₩58,329 | ₩58,540 | ₩58,329 | ₩58,476 | +0.25% | 2.6천 |
|---|
| 2026.05.22 | ₩58,716 | ₩58,716 | ₩58,342 | ₩58,369 | -0.59% | 6천 |
|---|
| 2026.05.21 | ₩58,196 | ₩58,289 | ₩58,102 | ₩58,285 | +0.15% | 2.3천 |
|---|
| 2026.05.20 | ₩58,329 | ₩58,329 | ₩58,009 | ₩58,169 | -0.27% | 4천 |
|---|
| 2026.05.19 | ₩58,142 | ₩58,142 | ₩57,958 | ₩58,010 | -0.23% | 1.5천 |
|---|
| 2026.05.18 | ₩58,276 | ₩58,276 | ₩58,062 | ₩58,122 | -0.26% | 2.3천 |
|---|
| 2026.05.15 | ₩58,089 | ₩58,202 | ₩58,077 | ₩58,084 | -0.01% | 4.8만 |
|---|
| 2026.05.14 | ₩58,222 | ₩58,342 | ₩58,156 | ₩58,296 | +0.13% | 5.5천 |
|---|
| 2026.05.13 | ₩58,042 | ₩58,176 | ₩58,042 | ₩58,156 | +0.20% | 7.8천 |
|---|
| 2026.05.12 | ₩57,742 | ₩58,070 | ₩57,742 | ₩58,056 | +0.54% | 7.2천 |
|---|
| 2026.05.11 | ₩58,209 | ₩58,209 | ₩58,009 | ₩58,089 | -0.21% | 9.8천 |
|---|
| 2026.05.08 | ₩58,142 | ₩58,142 | ₩58,009 | ₩58,082 | -0.10% | 1.5만 |
|---|
| 2026.05.07 | ₩58,076 | ₩58,089 | ₩57,856 | ₩57,937 | -0.24% | 6천 |
|---|
| 2026.05.06 | ₩57,916 | ₩58,002 | ₩57,833 | ₩58,002 | +0.15% | 3천 |
|---|
| 2026.05.05 | ₩57,716 | ₩57,769 | ₩57,649 | ₩57,769 | +0.09% | 4.5천 |
|---|
| 2026.05.04 | ₩57,462 | ₩57,689 | ₩57,462 | ₩57,524 | +0.11% | 7.9천 |
|---|
| 2026.05.01 | ₩57,716 | ₩57,782 | ₩57,649 | ₩57,681 | -0.06% | 1.2만 |
|---|
| 2026.04.30 | ₩57,516 | ₩57,596 | ₩57,356 | ₩57,576 | +0.10% | 1.4만 |
|---|
| 2026.04.29 | ₩57,369 | ₩57,382 | ₩57,236 | ₩57,302 | -0.12% | 8.2천 |
|---|
| 2026.04.28 | ₩57,342 | ₩57,382 | ₩57,236 | ₩57,356 | +0.02% | 6.2천 |
|---|
| 2026.04.27 | ₩57,436 | ₩57,516 | ₩57,376 | ₩57,449 | +0.02% | 6.9천 |
|---|
| 2026.04.24 | ₩57,542 | ₩57,542 | ₩57,276 | ₩57,436 | -0.19% | 3.3천 |
|---|
| 2026.04.23 | ₩57,329 | ₩57,369 | ₩57,129 | ₩57,196 | -0.23% | 8.1천 |
|---|
| 2026.04.22 | ₩57,302 | ₩57,342 | ₩57,222 | ₩57,342 | +0.07% | 1.2만 |
|---|
| 2026.04.21 | ₩57,502 | ₩57,502 | ₩57,036 | ₩57,102 | -0.70% | 8.4천 |
|---|
| 2026.04.20 | ₩57,342 | ₩57,342 | ₩57,142 | ₩57,262 | -0.14% | 7.6천 |
|---|
| 2026.04.17 | ₩57,116 | ₩57,380 | ₩57,116 | ₩57,316 | +0.35% | 1.3만 |
|---|
| 2026.04.16 | ₩56,795 | ₩57,036 | ₩56,795 | ₩56,942 | +0.26% | 6.2만 |
|---|
| 2026.04.15 | ₩56,789 | ₩56,996 | ₩56,755 | ₩56,929 | +0.25% | 1.4만 |
|---|
| 2026.04.14 | ₩56,735 | ₩56,779 | ₩56,595 | ₩56,717 | -0.03% | 7.2천 |
|---|
| 2026.04.13 | ₩56,102 | ₩56,446 | ₩56,102 | ₩56,446 | +0.61% | 4.6천 |
|---|
| 2026.04.10 | ₩56,462 | ₩56,462 | ₩56,062 | ₩56,209 | -0.45% | 1.7만 |
|---|
| 2026.04.09 | ₩55,915 | ₩56,315 | ₩55,915 | ₩56,289 | +0.67% | 21.7만 |
|---|
| 2026.04.08 | ₩56,129 | ₩56,129 | ₩55,902 | ₩56,022 | -0.19% | 1.1만 |
|---|
| 2026.04.07 | ₩55,062 | ₩55,275 | ₩54,915 | ₩55,275 | +0.39% | 6.6만 |
|---|
| 2026.04.06 | ₩55,315 | ₩55,315 | ₩55,089 | ₩55,315 | 0.00% | 1.9만 |
|---|
| 2026.04.02 | ₩54,768 | ₩55,209 | ₩54,768 | ₩55,209 | +0.80% | 8.6천 |
|---|
| 2026.04.01 | ₩54,835 | ₩55,249 | ₩54,835 | ₩55,075 | +0.44% | 2.2만 |
|---|
| 2026.03.31 | ₩54,275 | ₩54,835 | ₩54,275 | ₩54,795 | +0.96% | 1.6만 |
|---|
| 2026.03.30 | ₩54,502 | ₩54,502 | ₩53,875 | ₩53,942 | -1.03% | 1.3만 |
|---|
| 2026.03.27 | ₩54,528 | ₩54,528 | ₩53,955 | ₩54,022 | -0.93% | 12.6만 |
|---|
| 2026.03.26 | ₩54,802 | ₩54,942 | ₩54,502 | ₩54,528 | -0.50% | 7.4만 |
|---|
| 2026.03.25 | ₩55,129 | ₩55,182 | ₩54,955 | ₩55,075 | -0.10% | 6.2만 |
|---|
| 2026.03.24 | ₩54,915 | ₩55,022 | ₩54,728 | ₩54,862 | -0.10% | 1.1만 |
|---|
| 2026.03.23 | ₩55,222 | ₩55,235 | ₩54,863 | ₩54,969 | -0.46% | 2.9만 |
|---|
| 2026.03.20 | ₩54,835 | ₩54,875 | ₩54,448 | ₩54,635 | -0.36% | 15.4만 |
|---|
| 2026.03.19 | ₩54,982 | ₩55,129 | ₩54,822 | ₩54,955 | -0.05% | 1.3만 |
|---|
| 2026.03.18 | ₩55,342 | ₩55,478 | ₩55,049 | ₩55,049 | -0.53% | 1만 |
|---|
| 2026.03.17 | ₩55,822 | ₩55,822 | ₩55,549 | ₩55,609 | -0.38% | 1.8만 |
|---|
| 2026.03.16 | ₩55,582 | ₩55,595 | ₩55,329 | ₩55,475 | -0.19% | 1.7만 |
|---|
| 2026.03.13 | ₩55,435 | ₩55,555 | ₩55,129 | ₩55,155 | -0.51% | 2.4만 |
|---|
| 2026.03.12 | ₩55,702 | ₩55,702 | ₩55,222 | ₩55,222 | -0.86% | 3.7만 |
|---|
| 2026.03.11 | ₩55,995 | ₩55,995 | ₩55,542 | ₩55,735 | -0.46% | 2.1만 |
|---|
| 2026.03.10 | ₩55,995 | ₩56,035 | ₩55,702 | ₩55,762 | -0.42% | 6만 |
|---|
| 2026.03.09 | ₩55,409 | ₩55,882 | ₩55,149 | ₩55,809 | +0.72% | 2.4만 |
|---|
| 2026.03.06 | ₩55,742 | ₩55,755 | ₩55,475 | ₩55,569 | -0.31% | 2.4만 |
|---|
| 2026.03.05 | ₩56,155 | ₩56,155 | ₩55,709 | ₩55,989 | -0.30% | 3.6만 |
|---|
| 2026.03.04 | ₩56,182 | ₩56,289 | ₩55,969 | ₩56,155 | -0.05% | 6.4만 |
|---|
| 2026.03.03 | ₩55,849 | ₩56,049 | ₩55,434 | ₩55,942 | +0.17% | 9.1만 |
|---|
| 2026.03.02 | ₩55,969 | ₩56,319 | ₩55,805 | ₩56,195 | +0.41% | 10.5만 |
|---|
| 2026.02.27 | ₩56,195 | ₩56,222 | ₩56,002 | ₩56,222 | +0.05% | 6만 |
|---|
| 2026.02.26 | ₩56,569 | ₩56,569 | ₩56,111 | ₩56,315 | -0.45% | 13만 |
|---|
| 2026.02.25 | ₩56,475 | ₩56,513 | ₩56,289 | ₩56,462 | -0.02% | 9.6만 |
|---|
| 2026.02.24 | ₩56,195 | ₩56,262 | ₩55,982 | ₩56,235 | +0.07% | 13.8만 |
|---|
| 2026.02.23 | ₩56,422 | ₩56,422 | ₩55,915 | ₩56,009 | -0.73% | 14.6만 |
|---|
| 2026.02.20 | ₩56,369 | ₩56,395 | ₩56,235 | ₩56,355 | -0.02% | 32.2만 |
|---|
| 2026.02.19 | ₩56,022 | ₩56,327 | ₩56,022 | ₩56,302 | +0.50% | 6.7만 |
|---|
| 2026.02.18 | ₩56,249 | ₩56,289 | ₩56,195 | ₩56,209 | -0.07% | 9만 |
|---|
| 2026.02.17 | ₩55,995 | ₩56,209 | ₩55,977 | ₩56,169 | +0.31% | 4만 |
|---|
| 2026.02.13 | ₩55,809 | ₩56,155 | ₩55,809 | ₩56,049 | +0.43% | 2.2만 |
|---|
| 2026.02.12 | ₩56,329 | ₩56,329 | ₩55,923 | ₩55,969 | -0.64% | 2.5만 |
|---|
| 2026.02.11 | ₩56,209 | ₩56,209 | ₩56,089 | ₩56,150 | -0.10% | 1.4만 |
|---|
| 2026.02.10 | ₩56,169 | ₩56,182 | ₩56,102 | ₩56,131 | -0.07% | 6.9천 |
|---|
| 2026.02.09 | ₩56,075 | ₩56,142 | ₩56,035 | ₩56,121 | +0.08% | 1.5만 |
|---|
| 2026.02.06 | ₩55,955 | ₩56,022 | ₩55,795 | ₩56,009 | +0.10% | 3.5만 |
|---|
| 2026.02.05 | ₩55,582 | ₩55,715 | ₩55,573 | ₩55,575 | -0.01% | 8.4천 |
|---|
| 2026.02.04 | ₩56,115 | ₩56,115 | ₩55,718 | ₩55,822 | -0.52% | 7.1천 |
|---|
| 2026.02.03 | ₩56,182 | ₩56,182 | ₩55,769 | ₩55,895 | -0.51% | 1.4만 |
|---|
| 2026.02.02 | ₩55,942 | ₩56,022 | ₩55,909 | ₩56,015 | +0.13% | 7.2천 |
|---|
| 2026.01.30 | ₩55,889 | ₩55,918 | ₩55,835 | ₩55,882 | -0.01% | 5.6천 |
|---|
| 2026.01.29 | ₩56,102 | ₩56,102 | ₩55,710 | ₩55,889 | -0.38% | 1.6만 |
|---|
| 2026.01.28 | ₩56,003 | ₩56,003 | ₩55,875 | ₩55,927 | -0.14% | 1.7만 |
|---|
| 2026.01.27 | ₩56,089 | ₩56,089 | ₩55,902 | ₩55,942 | -0.26% | 6.1천 |
|---|
| 2026.01.26 | ₩55,875 | ₩55,942 | ₩55,849 | ₩55,929 | +0.10% | 2.2만 |
|---|
| 2026.01.23 | ₩55,822 | ₩55,875 | ₩55,755 | ₩55,795 | -0.05% | 3.2만 |
|---|
| 2026.01.22 | ₩55,715 | ₩55,809 | ₩55,715 | ₩55,782 | +0.12% | 1.7천 |
|---|
| 2026.01.21 | ₩55,529 | ₩55,675 | ₩55,455 | ₩55,669 | +0.25% | 1.4만 |
|---|
| 2026.01.20 | ₩55,355 | ₩55,562 | ₩55,355 | ₩55,367 | +0.02% | 1만 |
|---|
| 2026.01.16 | ₩55,662 | ₩55,822 | ₩55,662 | ₩55,773 | +0.20% | 1.6만 |
|---|
| 2026.01.15 | ₩55,809 | ₩55,822 | ₩55,702 | ₩55,735 | -0.13% | 1.5만 |
|---|
| 2026.01.14 | ₩55,729 | ₩55,729 | ₩55,569 | ₩55,649 | -0.14% | 8.6천 |
|---|
| 2026.01.13 | ₩55,835 | ₩55,835 | ₩55,649 | ₩55,721 | -0.21% | 7천 |
|---|
| 2026.01.12 | ₩55,555 | ₩55,810 | ₩55,555 | ₩55,782 | +0.41% | 1.9만 |
|---|
| 2026.01.09 | ₩55,542 | ₩55,742 | ₩55,542 | ₩55,729 | +0.34% | 1.1만 |
|---|
| 2026.01.08 | ₩55,609 | ₩55,675 | ₩55,582 | ₩55,637 | +0.05% | 4만 |
|---|
| 2026.01.07 | ₩55,683 | ₩55,683 | ₩55,622 | ₩55,629 | -0.10% | 1.1만 |
|---|
| 2026.01.06 | ₩55,555 | ₩55,662 | ₩55,555 | ₩55,662 | +0.19% | 12.1만 |
|---|
| 2026.01.05 | ₩55,529 | ₩55,610 | ₩55,529 | ₩55,578 | +0.09% | 1.2만 |
|---|
| 2026.01.02 | ₩55,509 | ₩55,509 | ₩55,382 | ₩55,455 | -0.10% | 1.3만 |
|---|
| 2025.12.31 | ₩55,729 | ₩55,729 | ₩55,382 | ₩55,382 | -0.62% | 9.6천 |
|---|
| 2025.12.30 | ₩55,475 | ₩55,555 | ₩55,475 | ₩55,489 | +0.02% | 5.5천 |
|---|
| 2025.12.29 | ₩55,689 | ₩55,689 | ₩55,449 | ₩55,489 | -0.36% | 6.4천 |
|---|
| 2025.12.26 | ₩55,489 | ₩55,537 | ₩55,475 | ₩55,502 | +0.02% | 2.6천 |
|---|
| 2025.12.24 | ₩55,409 | ₩55,489 | ₩55,409 | ₩55,449 | +0.07% | 6.7천 |
|---|
| 2025.12.23 | ₩55,569 | ₩55,569 | ₩55,395 | ₩55,415 | -0.28% | 5.2천 |
|---|
| 2025.12.22 | ₩55,355 | ₩55,382 | ₩55,315 | ₩55,355 | 0.00% | 1.3만 |
|---|
| 2025.12.19 | ₩54,969 | ₩55,289 | ₩54,969 | ₩55,195 | +0.41% | 2.2만 |
|---|
| 2025.12.18 | ₩55,009 | ₩55,089 | ₩54,959 | ₩55,075 | +0.12% | 1.7만 |
|---|
| 2025.12.17 | ₩54,929 | ₩55,033 | ₩54,782 | ₩54,808 | -0.22% | 2.3만 |
|---|
| 2025.12.16 | ₩54,915 | ₩55,062 | ₩54,915 | ₩55,035 | +0.22% | 1.2만 |
|---|
| 2025.12.15 | ₩55,169 | ₩55,235 | ₩55,049 | ₩55,069 | -0.18% | 1.3만 |
|---|
| 2025.12.12 | ₩55,395 | ₩55,395 | ₩55,007 | ₩55,063 | -0.60% | 4.9천 |
|---|
| 2025.12.11 | ₩55,329 | ₩55,329 | ₩55,035 | ₩55,187 | -0.26% | 4.6만 |
|---|
| 2025.12.10 | ₩54,862 | ₩55,169 | ₩54,862 | ₩55,115 | +0.46% | 2.6만 |
|---|
| 2025.12.09 | ₩55,047 | ₩55,049 | ₩54,982 | ₩54,995 | -0.09% | 3.8천 |
|---|
| 2025.12.08 | ₩55,129 | ₩55,129 | ₩54,942 | ₩54,955 | -0.31% | 3.7천 |
|---|
| 2025.12.05 | ₩55,089 | ₩55,089 | ₩54,969 | ₩55,009 | -0.15% | 1.4만 |
|---|
| 2025.12.04 | ₩55,035 | ₩55,035 | ₩54,902 | ₩54,955 | -0.15% | 4.9천 |
|---|
| 2025.12.03 | ₩54,795 | ₩55,009 | ₩54,795 | ₩55,009 | +0.39% | 2.7만 |
|---|
| 2025.12.02 | ₩54,862 | ₩54,889 | ₩54,815 | ₩54,862 | 0.00% | 1.1만 |
|---|
| 2025.12.01 | ₩54,768 | ₩54,915 | ₩54,768 | ₩54,804 | +0.07% | 1만 |
|---|
| 2025.11.28 | ₩54,768 | ₩54,851 | ₩54,768 | ₩54,851 | +0.15% | 500 |
|---|
| 2025.11.26 | ₩54,675 | ₩54,782 | ₩54,667 | ₩54,728 | +0.10% | 1.4만 |
|---|
| 2025.11.25 | ₩54,422 | ₩54,634 | ₩54,355 | ₩54,608 | +0.34% | 1.1만 |
|---|
| 2025.11.24 | ₩54,222 | ₩54,436 | ₩54,182 | ₩54,436 | +0.40% | 5.2천 |
|---|
| 2025.11.21 | ₩54,035 | ₩54,175 | ₩53,795 | ₩54,030 | -0.01% | 4.5천 |
|---|
| 2025.11.20 | ₩54,511 | ₩54,555 | ₩53,768 | ₩53,788 | -1.33% | 1.9만 |
|---|
| 2025.11.19 | ₩54,208 | ₩54,246 | ₩54,008 | ₩54,130 | -0.15% | 9.5천 |
|---|
| 2025.11.18 | ₩54,128 | ₩54,172 | ₩53,966 | ₩54,008 | -0.22% | 1.1만 |
|---|
| 2025.11.17 | ₩54,222 | ₩54,395 | ₩54,128 | ₩54,182 | -0.07% | 4.6천 |
|---|
| 2025.11.14 | ₩54,142 | ₩54,504 | ₩54,142 | ₩54,399 | +0.48% | 1.2천 |
|---|
| 2025.11.13 | ₩54,635 | ₩54,635 | ₩54,302 | ₩54,342 | -0.54% | 1만 |
|---|
| 2025.11.12 | ₩54,582 | ₩54,675 | ₩54,582 | ₩54,668 | +0.16% | 1.3만 |
|---|
| 2025.11.11 | ₩54,555 | ₩54,678 | ₩54,555 | ₩54,678 | +0.22% | 4.8천 |
|---|
| 2025.11.10 | ₩54,368 | ₩54,675 | ₩54,368 | ₩54,595 | +0.42% | 1.1만 |
|---|
| 2025.11.07 | ₩54,128 | ₩54,318 | ₩54,018 | ₩54,318 | +0.35% | 2만 |
|---|
| 2025.11.06 | ₩54,502 | ₩54,502 | ₩54,235 | ₩54,355 | -0.27% | 1.6만 |
|---|
| 2025.11.05 | ₩54,422 | ₩54,552 | ₩54,342 | ₩54,515 | +0.17% | 2.9천 |
|---|
| 2025.11.04 | ₩54,222 | ₩54,515 | ₩54,222 | ₩54,382 | +0.30% | 1.7만 |
|---|
| 2025.11.03 | ₩54,528 | ₩54,634 | ₩54,488 | ₩54,568 | +0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩54,568 | ₩54,582 | ₩54,435 | ₩54,488 | -0.15% | 1.9만 |
|---|
| 2025.10.30 | ₩54,595 | ₩54,608 | ₩54,475 | ₩54,502 | -0.17% | 3.3만 |
|---|
| 2025.10.29 | ₩54,742 | ₩54,742 | ₩54,534 | ₩54,610 | -0.24% | 1.2만 |
|---|
| 2025.10.28 | ₩54,742 | ₩54,742 | ₩54,595 | ₩54,688 | -0.10% | 5.7만 |
|---|
| 2025.10.27 | ₩54,608 | ₩54,662 | ₩54,568 | ₩54,622 | +0.02% | 8.2천 |
|---|
| 2025.10.24 | ₩54,368 | ₩54,523 | ₩54,368 | ₩54,462 | +0.17% | 5.4천 |
|---|
| 2025.10.23 | ₩54,268 | ₩54,382 | ₩54,248 | ₩54,363 | +0.17% | 3.3천 |
|---|
| 2025.10.22 | ₩54,262 | ₩54,395 | ₩54,048 | ₩54,202 | -0.11% | 1.8만 |
|---|
| 2025.10.21 | ₩54,302 | ₩54,408 | ₩54,235 | ₩54,340 | +0.07% | 75.9만 |
|---|
| 2025.10.20 | ₩54,368 | ₩54,368 | ₩54,251 | ₩54,368 | 0.00% | 1.6만 |
|---|
| 2025.10.17 | ₩53,715 | ₩54,035 | ₩53,715 | ₩54,035 | +0.60% | 1.9만 |
|---|
| 2025.10.16 | ₩54,075 | ₩54,088 | ₩53,702 | ₩53,822 | -0.47% | 9.4천 |
|---|
| 2025.10.15 | ₩53,982 | ₩54,155 | ₩53,888 | ₩54,102 | +0.22% | 7만 |
|---|
| 2025.10.14 | ₩53,782 | ₩54,110 | ₩53,715 | ₩53,990 | +0.39% | 15.1만 |
|---|
| 2025.10.13 | ₩53,915 | ₩54,063 | ₩53,915 | ₩54,063 | +0.27% | 3.4만 |
|---|
| 2025.10.10 | ₩54,222 | ₩54,302 | ₩53,648 | ₩53,648 | -1.06% | 1.5만 |
|---|