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 | ₩60,658 | ₩60,658 | ₩60,502 | ₩60,558 | -0.17% | 3.2천 |
| 2026.10.08 | ₩60,725 | ₩60,725 | ₩60,391 | ₩60,418 | -0.51% | 3.2천 |
| 2026.10.07 | ₩60,524 | ₩60,524 | ₩60,378 | ₩60,511 | -0.02% | 1.3만 |
| 2026.10.06 | ₩60,524 | ₩60,591 | ₩60,524 | ₩60,524 | 0.00% | 1.2천 |
| 2026.10.05 | ₩60,416 | ₩60,444 | ₩60,311 | ₩60,424 | +0.01% | 8.2천 |
| 2026.10.02 | ₩60,151 | ₩60,337 | ₩60,151 | ₩60,337 | +0.31% | 5.2천 |
| 2026.10.01 | ₩59,977 | ₩60,132 | ₩59,950 | ₩60,084 | +0.18% | 2.4만 |
| 2026.09.30 | ₩60,191 | ₩60,297 | ₩60,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,140 |
| -0.08% |
| 4.3천 |
| 2026.09.29 | ₩60,431 | ₩60,431 | ₩60,057 | ₩60,137 | -0.49% | 6.1천 |
|---|
| 2026.09.28 | ₩60,444 | ₩60,444 | ₩60,057 | ₩60,144 | -0.50% | 1.1만 |
|---|
| 2026.09.25 | ₩60,125 | ₩60,264 | ₩60,125 | ₩60,264 | +0.23% | 3.2천 |
|---|
| 2026.09.24 | ₩59,884 | ₩60,177 | ₩59,884 | ₩60,137 | +0.42% | 20.1만 |
|---|
| 2026.09.23 | ₩60,204 | ₩60,204 | ₩60,135 | ₩60,135 | -0.12% | 3.4만 |
|---|
| 2026.09.22 | ₩60,524 | ₩60,524 | ₩60,217 | ₩60,284 | -0.40% | 3.6천 |
|---|
| 2026.09.21 | ₩60,364 | ₩60,364 | ₩60,097 | ₩60,231 | -0.22% | 7.4천 |
|---|
| 2026.09.18 | ₩60,017 | ₩60,017 | ₩59,844 | ₩59,950 | -0.11% | 1.3천 |
|---|
| 2026.09.17 | ₩59,763 | ₩59,930 | ₩59,763 | ₩59,924 | +0.27% | 8.1천 |
|---|
| 2026.09.16 | ₩59,824 | ₩59,910 | ₩59,577 | ₩59,657 | -0.28% | 3.4천 |
|---|
| 2026.09.15 | ₩59,896 | ₩59,896 | ₩59,683 | ₩59,750 | -0.24% | 1.4만 |
|---|
| 2026.09.14 | ₩59,603 | ₩59,924 | ₩59,603 | ₩59,870 | +0.45% | 1.7천 |
|---|
| 2026.09.11 | ₩59,977 | ₩59,990 | ₩59,854 | ₩59,946 | -0.05% | 5.7천 |
|---|
| 2026.09.10 | ₩59,964 | ₩59,964 | ₩59,677 | ₩59,723 | -0.40% | 5천 |
|---|
| 2026.09.09 | ₩60,137 | ₩60,137 | ₩59,804 | ₩59,844 | -0.49% | 1.7천 |
|---|
| 2026.09.08 | ₩59,950 | ₩59,977 | ₩59,894 | ₩59,937 | -0.02% | 8.7천 |
|---|
| 2026.09.04 | ₩60,364 | ₩60,364 | ₩60,005 | ₩60,044 | -0.53% | 5.1천 |
|---|
| 2026.09.03 | ₩60,244 | ₩60,244 | ₩59,932 | ₩60,077 | -0.28% | 5.6천 |
|---|
| 2026.09.02 | ₩59,763 | ₩59,904 | ₩59,737 | ₩59,904 | +0.23% | 1.9만 |
|---|
| 2026.09.01 | ₩59,737 | ₩59,804 | ₩59,737 | ₩59,750 | +0.02% | 4.4천 |
|---|
| 2026.08.31 | ₩59,877 | ₩59,924 | ₩59,826 | ₩59,885 | +0.01% | 2.4만 |
|---|
| 2026.08.28 | ₩59,950 | ₩60,017 | ₩59,844 | ₩59,910 | -0.07% | 4.7천 |
|---|
| 2026.08.27 | ₩59,910 | ₩59,930 | ₩59,858 | ₩59,930 | +0.03% | 2.3천 |
|---|
| 2026.08.26 | ₩59,590 | ₩59,857 | ₩59,590 | ₩59,777 | +0.31% | 1.3만 |
|---|
| 2026.08.25 | ₩59,869 | ₩59,869 | ₩59,683 | ₩59,770 | -0.16% | 3.1천 |
|---|
| 2026.08.24 | ₩59,537 | ₩59,710 | ₩59,537 | ₩59,710 | +0.29% | 1.1만 |
|---|
| 2026.08.21 | ₩59,830 | ₩59,830 | ₩59,697 | ₩59,723 | -0.18% | 3.6천 |
|---|
| 2026.08.20 | ₩59,681 | ₩59,745 | ₩59,670 | ₩59,670 | -0.02% | 600 |
|---|
| 2026.08.19 | ₩59,723 | ₩59,809 | ₩59,710 | ₩59,797 | +0.12% | 1.4만 |
|---|
| 2026.08.18 | ₩59,523 | ₩59,730 | ₩59,523 | ₩59,730 | +0.35% | 4.2천 |
|---|
| 2026.08.17 | ₩60,137 | ₩60,137 | ₩59,763 | ₩59,778 | -0.60% | 3.9만 |
|---|
| 2026.08.14 | ₩59,964 | ₩59,964 | ₩59,777 | ₩59,790 | -0.29% | 1.5만 |
|---|
| 2026.08.13 | ₩59,910 | ₩59,910 | ₩59,790 | ₩59,844 | -0.11% | 2.7천 |
|---|
| 2026.08.12 | ₩60,071 | ₩60,071 | ₩59,710 | ₩59,777 | -0.49% | 1만 |
|---|
| 2026.08.11 | ₩59,723 | ₩59,763 | ₩59,637 | ₩59,643 | -0.13% | 1.1만 |
|---|
| 2026.08.10 | ₩59,804 | ₩59,809 | ₩59,657 | ₩59,710 | -0.16% | 3.5천 |
|---|
| 2026.08.07 | ₩59,697 | ₩59,717 | ₩59,670 | ₩59,683 | -0.02% | 6.6천 |
|---|
| 2026.08.06 | ₩59,710 | ₩59,710 | ₩59,577 | ₩59,579 | -0.22% | 1.8만 |
|---|
| 2026.08.05 | ₩59,683 | ₩59,690 | ₩59,643 | ₩59,661 | -0.04% | 3.9천 |
|---|
| 2026.08.04 | ₩59,550 | ₩59,683 | ₩59,550 | ₩59,655 | +0.18% | 1.8만 |
|---|
| 2026.08.03 | ₩59,470 | ₩59,470 | ₩59,256 | ₩59,376 | -0.16% | 1만 |
|---|
| 2026.07.31 | ₩59,123 | ₩59,163 | ₩58,789 | ₩59,140 | +0.03% | 8.4천 |
|---|
| 2026.07.30 | ₩58,742 | ₩58,925 | ₩58,742 | ₩58,916 | +0.30% | 4.6천 |
|---|
| 2026.07.29 | ₩58,963 | ₩58,963 | ₩58,529 | ₩58,529 | -0.74% | 2.4천 |
|---|
| 2026.07.28 | ₩58,949 | ₩58,949 | ₩58,709 | ₩58,889 | -0.10% | 2.2만 |
|---|
| 2026.07.27 | ₩58,936 | ₩58,936 | ₩58,682 | ₩58,781 | -0.26% | 7.3천 |
|---|
| 2026.07.24 | ₩58,842 | ₩58,896 | ₩58,736 | ₩58,736 | -0.18% | 3.9천 |
|---|
| 2026.07.23 | ₩58,882 | ₩58,882 | ₩58,589 | ₩58,676 | -0.35% | 1.2만 |
|---|
| 2026.07.22 | ₩59,189 | ₩59,189 | ₩58,896 | ₩58,983 | -0.35% | 1.7만 |
|---|
| 2026.07.21 | ₩58,896 | ₩59,003 | ₩58,889 | ₩59,003 | +0.18% | 1.2만 |
|---|
| 2026.07.20 | ₩59,149 | ₩59,149 | ₩58,809 | ₩58,809 | -0.58% | 3.9천 |
|---|
| 2026.07.17 | ₩58,909 | ₩58,909 | ₩58,749 | ₩58,809 | -0.17% | 6.4천 |
|---|
| 2026.07.16 | ₩59,109 | ₩59,109 | ₩58,936 | ₩59,003 | -0.18% | 2.4천 |
|---|
| 2026.07.15 | ₩58,976 | ₩59,169 | ₩58,949 | ₩59,109 | +0.23% | 1.2만 |
|---|
| 2026.07.14 | ₩58,856 | ₩59,043 | ₩58,856 | ₩59,043 | +0.32% | 3.9천 |
|---|
| 2026.07.13 | ₩58,922 | ₩58,949 | ₩58,853 | ₩58,917 | -0.01% | 3.9천 |
|---|
| 2026.07.10 | ₩58,882 | ₩59,136 | ₩58,882 | ₩59,136 | +0.43% | 9천 |
|---|
| 2026.07.09 | ₩58,842 | ₩58,969 | ₩58,842 | ₩58,969 | +0.22% | 10.2만 |
|---|
| 2026.07.08 | ₩58,562 | ₩58,829 | ₩58,562 | ₩58,762 | +0.34% | 5.3천 |
|---|
| 2026.07.07 | ₩58,749 | ₩58,949 | ₩58,749 | ₩58,849 | +0.17% | 3.7천 |
|---|
| 2026.07.06 | ₩58,909 | ₩58,963 | ₩58,856 | ₩58,922 | +0.02% | 1.1만 |
|---|
| 2026.07.02 | ₩59,083 | ₩59,083 | ₩58,601 | ₩58,741 | -0.58% | 1.2만 |
|---|
| 2026.07.01 | ₩58,963 | ₩58,963 | ₩58,669 | ₩58,736 | -0.38% | 9.3천 |
|---|
| 2026.06.30 | ₩58,642 | ₩58,774 | ₩58,642 | ₩58,774 | +0.23% | 6.6천 |
|---|
| 2026.06.29 | ₩58,402 | ₩58,582 | ₩58,402 | ₩58,549 | +0.25% | 3.1천 |
|---|
| 2026.06.26 | ₩57,734 | ₩58,442 | ₩57,734 | ₩58,242 | +0.88% | 9.6천 |
|---|
| 2026.06.25 | ₩58,789 | ₩58,789 | ₩58,295 | ₩58,352 | -0.74% | 1.2만 |
|---|
| 2026.06.24 | ₩58,336 | ₩58,482 | ₩58,255 | ₩58,362 | +0.04% | 1만 |
|---|
| 2026.06.23 | ₩58,549 | ₩58,549 | ₩58,268 | ₩58,355 | -0.33% | 5천 |
|---|
| 2026.06.22 | ₩58,549 | ₩58,669 | ₩58,549 | ₩58,575 | +0.05% | 1.5만 |
|---|
| 2026.06.18 | ₩58,642 | ₩58,716 | ₩58,605 | ₩58,716 | +0.13% | 2.5만 |
|---|
| 2026.06.17 | ₩58,615 | ₩58,789 | ₩58,495 | ₩58,495 | -0.20% | 1.2천 |
|---|
| 2026.06.16 | ₩59,096 | ₩59,096 | ₩58,696 | ₩58,696 | -0.68% | 3.7천 |
|---|
| 2026.06.15 | ₩58,882 | ₩58,882 | ₩58,749 | ₩58,809 | -0.12% | 3.6천 |
|---|
| 2026.06.12 | ₩58,348 | ₩58,495 | ₩58,322 | ₩58,421 | +0.12% | 4.6천 |
|---|
| 2026.06.11 | ₩58,255 | ₩58,255 | ₩57,895 | ₩58,255 | 0.00% | 5.1천 |
|---|
| 2026.06.10 | ₩57,988 | ₩58,348 | ₩57,855 | ₩57,855 | -0.23% | 3만 |
|---|
| 2026.06.09 | ₩58,509 | ₩58,599 | ₩57,936 | ₩58,308 | -0.34% | 3.6천 |
|---|
| 2026.06.08 | ₩58,449 | ₩58,449 | ₩58,342 | ₩58,342 | -0.18% | 900 |
|---|
| 2026.06.05 | ₩58,402 | ₩58,449 | ₩58,226 | ₩58,306 | -0.16% | 4.5천 |
|---|
| 2026.06.04 | ₩58,682 | ₩58,776 | ₩58,682 | ₩58,736 | +0.09% | 1.9천 |
|---|
| 2026.06.03 | ₩58,736 | ₩58,754 | ₩58,656 | ₩58,669 | -0.11% | 1만 |
|---|
| 2026.06.02 | ₩58,776 | ₩58,796 | ₩58,736 | ₩58,792 | +0.03% | 7.2천 |
|---|
| 2026.06.01 | ₩58,802 | ₩58,829 | ₩58,657 | ₩58,789 | -0.02% | 9.2천 |
|---|
| 2026.05.29 | ₩58,722 | ₩58,749 | ₩58,669 | ₩58,709 | -0.02% | 8.2천 |
|---|
| 2026.05.28 | ₩58,629 | ₩58,709 | ₩58,602 | ₩58,656 | +0.05% | 1.3만 |
|---|
| 2026.05.27 | ₩58,669 | ₩58,669 | ₩58,469 | ₩58,549 | -0.20% | 3.1천 |
|---|
| 2026.05.26 | ₩58,389 | ₩58,599 | ₩58,389 | ₩58,535 | +0.25% | 2.6천 |
|---|
| 2026.05.22 | ₩58,776 | ₩58,776 | ₩58,402 | ₩58,429 | -0.59% | 6천 |
|---|
| 2026.05.21 | ₩58,255 | ₩58,348 | ₩58,162 | ₩58,344 | +0.15% | 2.3천 |
|---|
| 2026.05.20 | ₩58,389 | ₩58,389 | ₩58,068 | ₩58,228 | -0.27% | 4천 |
|---|
| 2026.05.19 | ₩58,202 | ₩58,202 | ₩58,017 | ₩58,069 | -0.23% | 1.5천 |
|---|
| 2026.05.18 | ₩58,335 | ₩58,335 | ₩58,122 | ₩58,182 | -0.26% | 2.3천 |
|---|
| 2026.05.15 | ₩58,148 | ₩58,262 | ₩58,136 | ₩58,143 | -0.01% | 4.8만 |
|---|
| 2026.05.14 | ₩58,282 | ₩58,402 | ₩58,215 | ₩58,355 | +0.13% | 5.5천 |
|---|
| 2026.05.13 | ₩58,102 | ₩58,235 | ₩58,102 | ₩58,215 | +0.20% | 7.8천 |
|---|
| 2026.05.12 | ₩57,801 | ₩58,130 | ₩57,801 | ₩58,115 | +0.54% | 7.2천 |
|---|
| 2026.05.11 | ₩58,268 | ₩58,268 | ₩58,068 | ₩58,148 | -0.21% | 9.8천 |
|---|
| 2026.05.08 | ₩58,202 | ₩58,202 | ₩58,068 | ₩58,142 | -0.10% | 1.5만 |
|---|
| 2026.05.07 | ₩58,135 | ₩58,148 | ₩57,915 | ₩57,996 | -0.24% | 6천 |
|---|
| 2026.05.06 | ₩57,975 | ₩58,061 | ₩57,892 | ₩58,061 | +0.15% | 3천 |
|---|
| 2026.05.05 | ₩57,774 | ₩57,828 | ₩57,708 | ₩57,828 | +0.09% | 4.5천 |
|---|
| 2026.05.04 | ₩57,521 | ₩57,748 | ₩57,521 | ₩57,582 | +0.11% | 7.9천 |
|---|
| 2026.05.01 | ₩57,774 | ₩57,841 | ₩57,708 | ₩57,740 | -0.06% | 1.2만 |
|---|
| 2026.04.30 | ₩57,574 | ₩57,654 | ₩57,414 | ₩57,634 | +0.10% | 1.4만 |
|---|
| 2026.04.29 | ₩57,427 | ₩57,441 | ₩57,294 | ₩57,361 | -0.12% | 8.2천 |
|---|
| 2026.04.28 | ₩57,401 | ₩57,441 | ₩57,294 | ₩57,414 | +0.02% | 6.2천 |
|---|
| 2026.04.27 | ₩57,494 | ₩57,574 | ₩57,434 | ₩57,507 | +0.02% | 6.9천 |
|---|
| 2026.04.24 | ₩57,601 | ₩57,601 | ₩57,334 | ₩57,494 | -0.19% | 3.3천 |
|---|
| 2026.04.23 | ₩57,387 | ₩57,427 | ₩57,187 | ₩57,254 | -0.23% | 8.1천 |
|---|
| 2026.04.22 | ₩57,361 | ₩57,401 | ₩57,281 | ₩57,401 | +0.07% | 1.2만 |
|---|
| 2026.04.21 | ₩57,561 | ₩57,561 | ₩57,094 | ₩57,160 | -0.70% | 8.4천 |
|---|
| 2026.04.20 | ₩57,401 | ₩57,401 | ₩57,200 | ₩57,321 | -0.14% | 7.6천 |
|---|
| 2026.04.17 | ₩57,174 | ₩57,438 | ₩57,174 | ₩57,374 | +0.35% | 1.3만 |
|---|
| 2026.04.16 | ₩56,853 | ₩57,094 | ₩56,853 | ₩57,000 | +0.26% | 6.2만 |
|---|
| 2026.04.15 | ₩56,847 | ₩57,054 | ₩56,813 | ₩56,987 | +0.25% | 1.4만 |
|---|
| 2026.04.14 | ₩56,793 | ₩56,837 | ₩56,653 | ₩56,775 | -0.03% | 7.2천 |
|---|
| 2026.04.13 | ₩56,159 | ₩56,504 | ₩56,159 | ₩56,504 | +0.61% | 4.6천 |
|---|
| 2026.04.10 | ₩56,520 | ₩56,520 | ₩56,119 | ₩56,266 | -0.45% | 1.7만 |
|---|
| 2026.04.09 | ₩55,972 | ₩56,373 | ₩55,972 | ₩56,346 | +0.67% | 21.7만 |
|---|
| 2026.04.08 | ₩56,186 | ₩56,186 | ₩55,959 | ₩56,079 | -0.19% | 1.1만 |
|---|
| 2026.04.07 | ₩55,118 | ₩55,332 | ₩54,971 | ₩55,332 | +0.39% | 6.6만 |
|---|
| 2026.04.06 | ₩55,372 | ₩55,372 | ₩55,145 | ₩55,372 | 0.00% | 1.9만 |
|---|
| 2026.04.02 | ₩54,824 | ₩55,265 | ₩54,824 | ₩55,265 | +0.80% | 8.6천 |
|---|
| 2026.04.01 | ₩54,891 | ₩55,305 | ₩54,891 | ₩55,131 | +0.44% | 2.2만 |
|---|
| 2026.03.31 | ₩54,330 | ₩54,891 | ₩54,330 | ₩54,851 | +0.96% | 1.6만 |
|---|
| 2026.03.30 | ₩54,557 | ₩54,557 | ₩53,930 | ₩53,997 | -1.03% | 1.3만 |
|---|
| 2026.03.27 | ₩54,584 | ₩54,584 | ₩54,010 | ₩54,077 | -0.93% | 12.6만 |
|---|
| 2026.03.26 | ₩54,858 | ₩54,998 | ₩54,557 | ₩54,584 | -0.50% | 7.4만 |
|---|
| 2026.03.25 | ₩55,185 | ₩55,238 | ₩55,011 | ₩55,131 | -0.10% | 6.2만 |
|---|
| 2026.03.24 | ₩54,971 | ₩55,078 | ₩54,784 | ₩54,918 | -0.10% | 1.1만 |
|---|
| 2026.03.23 | ₩55,278 | ₩55,292 | ₩54,919 | ₩55,025 | -0.46% | 2.9만 |
|---|
| 2026.03.20 | ₩54,891 | ₩54,931 | ₩54,504 | ₩54,691 | -0.36% | 15.4만 |
|---|
| 2026.03.19 | ₩55,038 | ₩55,185 | ₩54,878 | ₩55,011 | -0.05% | 1.3만 |
|---|
| 2026.03.18 | ₩55,398 | ₩55,535 | ₩55,105 | ₩55,105 | -0.53% | 1만 |
|---|
| 2026.03.17 | ₩55,879 | ₩55,879 | ₩55,605 | ₩55,665 | -0.38% | 1.8만 |
|---|
| 2026.03.16 | ₩55,639 | ₩55,652 | ₩55,385 | ₩55,532 | -0.19% | 1.7만 |
|---|
| 2026.03.13 | ₩55,492 | ₩55,612 | ₩55,185 | ₩55,211 | -0.51% | 2.4만 |
|---|
| 2026.03.12 | ₩55,759 | ₩55,759 | ₩55,278 | ₩55,278 | -0.86% | 3.7만 |
|---|
| 2026.03.11 | ₩56,052 | ₩56,052 | ₩55,599 | ₩55,792 | -0.46% | 2.1만 |
|---|
| 2026.03.10 | ₩56,052 | ₩56,092 | ₩55,759 | ₩55,819 | -0.42% | 6만 |
|---|
| 2026.03.09 | ₩55,465 | ₩55,939 | ₩55,205 | ₩55,866 | +0.72% | 2.4만 |
|---|
| 2026.03.06 | ₩55,799 | ₩55,812 | ₩55,532 | ₩55,625 | -0.31% | 2.4만 |
|---|
| 2026.03.05 | ₩56,213 | ₩56,213 | ₩55,765 | ₩56,046 | -0.30% | 3.6만 |
|---|
| 2026.03.04 | ₩56,239 | ₩56,346 | ₩56,026 | ₩56,213 | -0.05% | 6.4만 |
|---|
| 2026.03.03 | ₩55,906 | ₩56,106 | ₩55,490 | ₩55,999 | +0.17% | 9.1만 |
|---|
| 2026.03.02 | ₩56,026 | ₩56,377 | ₩55,862 | ₩56,253 | +0.41% | 10.5만 |
|---|
| 2026.02.27 | ₩56,253 | ₩56,279 | ₩56,059 | ₩56,279 | +0.05% | 6만 |
|---|
| 2026.02.26 | ₩56,626 | ₩56,626 | ₩56,169 | ₩56,373 | -0.45% | 13만 |
|---|
| 2026.02.25 | ₩56,533 | ₩56,570 | ₩56,346 | ₩56,520 | -0.02% | 9.6만 |
|---|
| 2026.02.24 | ₩56,253 | ₩56,319 | ₩56,039 | ₩56,293 | +0.07% | 13.8만 |
|---|
| 2026.02.23 | ₩56,480 | ₩56,480 | ₩55,972 | ₩56,066 | -0.73% | 14.6만 |
|---|
| 2026.02.20 | ₩56,426 | ₩56,453 | ₩56,293 | ₩56,413 | -0.02% | 32.2만 |
|---|
| 2026.02.19 | ₩56,079 | ₩56,385 | ₩56,079 | ₩56,359 | +0.50% | 6.7만 |
|---|
| 2026.02.18 | ₩56,306 | ₩56,346 | ₩56,253 | ₩56,266 | -0.07% | 9만 |
|---|
| 2026.02.17 | ₩56,052 | ₩56,266 | ₩56,034 | ₩56,226 | +0.31% | 4만 |
|---|
| 2026.02.13 | ₩55,866 | ₩56,213 | ₩55,866 | ₩56,106 | +0.43% | 2.2만 |
|---|
| 2026.02.12 | ₩56,386 | ₩56,386 | ₩55,980 | ₩56,026 | -0.64% | 2.5만 |
|---|
| 2026.02.11 | ₩56,266 | ₩56,266 | ₩56,146 | ₩56,207 | -0.10% | 1.4만 |
|---|
| 2026.02.10 | ₩56,226 | ₩56,239 | ₩56,159 | ₩56,189 | -0.07% | 6.9천 |
|---|
| 2026.02.09 | ₩56,133 | ₩56,199 | ₩56,092 | ₩56,178 | +0.08% | 1.5만 |
|---|
| 2026.02.06 | ₩56,012 | ₩56,079 | ₩55,852 | ₩56,066 | +0.10% | 3.5만 |
|---|
| 2026.02.05 | ₩55,639 | ₩55,772 | ₩55,629 | ₩55,632 | -0.01% | 8.4천 |
|---|
| 2026.02.04 | ₩56,173 | ₩56,173 | ₩55,775 | ₩55,879 | -0.52% | 7.1천 |
|---|
| 2026.02.03 | ₩56,239 | ₩56,239 | ₩55,826 | ₩55,952 | -0.51% | 1.4만 |
|---|
| 2026.02.02 | ₩55,999 | ₩56,079 | ₩55,966 | ₩56,072 | +0.13% | 7.2천 |
|---|
| 2026.01.30 | ₩55,946 | ₩55,975 | ₩55,892 | ₩55,939 | -0.01% | 5.6천 |
|---|
| 2026.01.29 | ₩56,159 | ₩56,159 | ₩55,767 | ₩55,946 | -0.38% | 1.6만 |
|---|
| 2026.01.28 | ₩56,060 | ₩56,060 | ₩55,932 | ₩55,984 | -0.14% | 1.7만 |
|---|
| 2026.01.27 | ₩56,146 | ₩56,146 | ₩55,959 | ₩55,999 | -0.26% | 6.1천 |
|---|
| 2026.01.26 | ₩55,932 | ₩55,999 | ₩55,906 | ₩55,986 | +0.10% | 2.2만 |
|---|
| 2026.01.23 | ₩55,879 | ₩55,932 | ₩55,812 | ₩55,852 | -0.05% | 3.2만 |
|---|
| 2026.01.22 | ₩55,772 | ₩55,866 | ₩55,772 | ₩55,839 | +0.12% | 1.7천 |
|---|
| 2026.01.21 | ₩55,585 | ₩55,732 | ₩55,512 | ₩55,725 | +0.25% | 1.4만 |
|---|
| 2026.01.20 | ₩55,412 | ₩55,619 | ₩55,412 | ₩55,424 | +0.02% | 1만 |
|---|
| 2026.01.16 | ₩55,719 | ₩55,879 | ₩55,719 | ₩55,830 | +0.20% | 1.6만 |
|---|
| 2026.01.15 | ₩55,866 | ₩55,879 | ₩55,759 | ₩55,792 | -0.13% | 1.5만 |
|---|
| 2026.01.14 | ₩55,785 | ₩55,785 | ₩55,625 | ₩55,705 | -0.14% | 8.6천 |
|---|
| 2026.01.13 | ₩55,892 | ₩55,892 | ₩55,705 | ₩55,777 | -0.21% | 7천 |
|---|
| 2026.01.12 | ₩55,612 | ₩55,867 | ₩55,612 | ₩55,839 | +0.41% | 1.9만 |
|---|
| 2026.01.09 | ₩55,599 | ₩55,799 | ₩55,599 | ₩55,785 | +0.34% | 1.1만 |
|---|
| 2026.01.08 | ₩55,665 | ₩55,732 | ₩55,639 | ₩55,693 | +0.05% | 4만 |
|---|
| 2026.01.07 | ₩55,740 | ₩55,740 | ₩55,679 | ₩55,685 | -0.10% | 1.1만 |
|---|
| 2026.01.06 | ₩55,612 | ₩55,719 | ₩55,612 | ₩55,719 | +0.19% | 12.1만 |
|---|
| 2026.01.05 | ₩55,585 | ₩55,667 | ₩55,585 | ₩55,635 | +0.09% | 1.2만 |
|---|
| 2026.01.02 | ₩55,565 | ₩55,565 | ₩55,438 | ₩55,512 | -0.10% | 1.3만 |
|---|
| 2025.12.31 | ₩55,785 | ₩55,785 | ₩55,438 | ₩55,438 | -0.62% | 9.6천 |
|---|
| 2025.12.30 | ₩55,532 | ₩55,612 | ₩55,532 | ₩55,545 | +0.02% | 5.5천 |
|---|
| 2025.12.29 | ₩55,745 | ₩55,745 | ₩55,505 | ₩55,545 | -0.36% | 6.4천 |
|---|
| 2025.12.26 | ₩55,545 | ₩55,593 | ₩55,532 | ₩55,559 | +0.02% | 2.6천 |
|---|
| 2025.12.24 | ₩55,465 | ₩55,545 | ₩55,465 | ₩55,505 | +0.07% | 6.7천 |
|---|
| 2025.12.23 | ₩55,625 | ₩55,625 | ₩55,452 | ₩55,472 | -0.28% | 5.2천 |
|---|
| 2025.12.22 | ₩55,412 | ₩55,438 | ₩55,372 | ₩55,412 | 0.00% | 1.3만 |
|---|
| 2025.12.19 | ₩55,025 | ₩55,345 | ₩55,025 | ₩55,252 | +0.41% | 2.2만 |
|---|
| 2025.12.18 | ₩55,065 | ₩55,145 | ₩55,015 | ₩55,131 | +0.12% | 1.7만 |
|---|
| 2025.12.17 | ₩54,985 | ₩55,089 | ₩54,838 | ₩54,864 | -0.22% | 2.3만 |
|---|
| 2025.12.16 | ₩54,971 | ₩55,118 | ₩54,971 | ₩55,091 | +0.22% | 1.2만 |
|---|
| 2025.12.15 | ₩55,225 | ₩55,292 | ₩55,105 | ₩55,125 | -0.18% | 1.3만 |
|---|
| 2025.12.12 | ₩55,452 | ₩55,452 | ₩55,063 | ₩55,119 | -0.60% | 4.9천 |
|---|
| 2025.12.11 | ₩55,385 | ₩55,385 | ₩55,091 | ₩55,244 | -0.26% | 4.6만 |
|---|
| 2025.12.10 | ₩54,918 | ₩55,225 | ₩54,918 | ₩55,171 | +0.46% | 2.6만 |
|---|
| 2025.12.09 | ₩55,103 | ₩55,105 | ₩55,038 | ₩55,051 | -0.09% | 3.8천 |
|---|
| 2025.12.08 | ₩55,185 | ₩55,185 | ₩54,998 | ₩55,011 | -0.31% | 3.7천 |
|---|
| 2025.12.05 | ₩55,145 | ₩55,145 | ₩55,025 | ₩55,065 | -0.15% | 1.4만 |
|---|
| 2025.12.04 | ₩55,091 | ₩55,091 | ₩54,958 | ₩55,011 | -0.15% | 4.9천 |
|---|
| 2025.12.03 | ₩54,851 | ₩55,065 | ₩54,851 | ₩55,065 | +0.39% | 2.7만 |
|---|
| 2025.12.02 | ₩54,918 | ₩54,944 | ₩54,871 | ₩54,918 | 0.00% | 1.1만 |
|---|
| 2025.12.01 | ₩54,824 | ₩54,971 | ₩54,824 | ₩54,860 | +0.07% | 1만 |
|---|
| 2025.11.28 | ₩54,824 | ₩54,907 | ₩54,824 | ₩54,907 | +0.15% | 500 |
|---|
| 2025.11.26 | ₩54,731 | ₩54,838 | ₩54,723 | ₩54,784 | +0.10% | 1.4만 |
|---|
| 2025.11.25 | ₩54,477 | ₩54,690 | ₩54,411 | ₩54,664 | +0.34% | 1.1만 |
|---|
| 2025.11.24 | ₩54,277 | ₩54,492 | ₩54,237 | ₩54,492 | +0.40% | 5.2천 |
|---|
| 2025.11.21 | ₩54,090 | ₩54,230 | ₩53,850 | ₩54,085 | -0.01% | 4.5천 |
|---|
| 2025.11.20 | ₩54,567 | ₩54,611 | ₩53,823 | ₩53,843 | -1.33% | 1.9만 |
|---|
| 2025.11.19 | ₩54,264 | ₩54,301 | ₩54,063 | ₩54,185 | -0.15% | 9.5천 |
|---|
| 2025.11.18 | ₩54,184 | ₩54,228 | ₩54,021 | ₩54,063 | -0.22% | 1.1만 |
|---|
| 2025.11.17 | ₩54,277 | ₩54,451 | ₩54,184 | ₩54,237 | -0.07% | 4.6천 |
|---|
| 2025.11.14 | ₩54,197 | ₩54,560 | ₩54,197 | ₩54,455 | +0.48% | 1.2천 |
|---|
| 2025.11.13 | ₩54,691 | ₩54,691 | ₩54,357 | ₩54,397 | -0.54% | 1만 |
|---|
| 2025.11.12 | ₩54,637 | ₩54,731 | ₩54,637 | ₩54,724 | +0.16% | 1.3만 |
|---|
| 2025.11.11 | ₩54,611 | ₩54,734 | ₩54,611 | ₩54,734 | +0.22% | 4.8천 |
|---|
| 2025.11.10 | ₩54,424 | ₩54,731 | ₩54,424 | ₩54,651 | +0.42% | 1.1만 |
|---|
| 2025.11.07 | ₩54,184 | ₩54,373 | ₩54,073 | ₩54,373 | +0.35% | 2만 |
|---|
| 2025.11.06 | ₩54,557 | ₩54,557 | ₩54,290 | ₩54,411 | -0.27% | 1.6만 |
|---|
| 2025.11.05 | ₩54,477 | ₩54,608 | ₩54,397 | ₩54,571 | +0.17% | 2.9천 |
|---|
| 2025.11.04 | ₩54,277 | ₩54,571 | ₩54,277 | ₩54,437 | +0.30% | 1.7만 |
|---|
| 2025.11.03 | ₩54,584 | ₩54,690 | ₩54,544 | ₩54,624 | +0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩54,624 | ₩54,637 | ₩54,491 | ₩54,544 | -0.15% | 1.9만 |
|---|
| 2025.10.30 | ₩54,651 | ₩54,664 | ₩54,531 | ₩54,557 | -0.17% | 3.3만 |
|---|
| 2025.10.29 | ₩54,798 | ₩54,798 | ₩54,589 | ₩54,665 | -0.24% | 1.2만 |
|---|
| 2025.10.28 | ₩54,798 | ₩54,798 | ₩54,651 | ₩54,744 | -0.10% | 5.7만 |
|---|
| 2025.10.27 | ₩54,664 | ₩54,718 | ₩54,624 | ₩54,678 | +0.02% | 8.2천 |
|---|
| 2025.10.24 | ₩54,424 | ₩54,579 | ₩54,424 | ₩54,517 | +0.17% | 5.4천 |
|---|
| 2025.10.23 | ₩54,324 | ₩54,437 | ₩54,304 | ₩54,419 | +0.17% | 3.3천 |
|---|
| 2025.10.22 | ₩54,317 | ₩54,451 | ₩54,103 | ₩54,257 | -0.11% | 1.8만 |
|---|
| 2025.10.21 | ₩54,357 | ₩54,464 | ₩54,290 | ₩54,396 | +0.07% | 75.9만 |
|---|
| 2025.10.20 | ₩54,424 | ₩54,424 | ₩54,306 | ₩54,424 | 0.00% | 1.6만 |
|---|
| 2025.10.17 | ₩53,770 | ₩54,090 | ₩53,770 | ₩54,090 | +0.60% | 1.9만 |
|---|
| 2025.10.16 | ₩54,130 | ₩54,144 | ₩53,756 | ₩53,877 | -0.47% | 9.4천 |
|---|
| 2025.10.15 | ₩54,037 | ₩54,210 | ₩53,943 | ₩54,157 | +0.22% | 7만 |
|---|
| 2025.10.14 | ₩53,837 | ₩54,165 | ₩53,770 | ₩54,045 | +0.39% | 15.1만 |
|---|
| 2025.10.13 | ₩53,970 | ₩54,118 | ₩53,970 | ₩54,118 | +0.27% | 3.4만 |
|---|
| 2025.10.10 | ₩54,277 | ₩54,357 | ₩53,703 | ₩53,703 | -1.06% | 1.5만 |
|---|