시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Moderate Buffer ETF - January 과거 주가
FT Vest U.S. Equity Moderate Buffer ETF - January · GJAN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Moderate Buffer ETF - January · GJAN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,392 | ₩62,392 | ₩62,204 | ₩62,278 | -0.18% | 7.5천 |
| 2026.10.08 | ₩62,325 | ₩62,325 | ₩62,084 | ₩62,110 | -0.34% | 7.2천 |
| 2026.10.07 | ₩62,137 | ₩62,251 | ₩62,110 | ₩62,251 | +0.18% | 1.6만 |
| 2026.10.06 | ₩62,365 | ₩62,365 | ₩62,219 | ₩62,273 | -0.15% | 4.9천 |
| 2026.10.05 | ₩62,003 | ₩62,178 | ₩61,990 | ₩62,110 | +0.17% | 1.4만 |
| 2026.10.02 | ₩62,010 | ₩62,043 | ₩61,936 | ₩62,017 | +0.01% | 9.7천 |
| 2026.10.01 | ₩61,789 | ₩61,836 | ₩61,561 | ₩61,775 | -0.02% | 3.5만 |
| 2026.09.30 | ₩61,748 | ₩61,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,814 |
| +0.11% |
| 7.3천 |
| 2026.09.29 | ₩62,017 | ₩62,017 | ₩61,735 | ₩61,775 | -0.39% | 3.6천 |
|---|
| 2026.09.28 | ₩62,030 | ₩62,030 | ₩61,775 | ₩61,802 | -0.37% | 8.9천 |
|---|
| 2026.09.25 | ₩61,842 | ₩61,970 | ₩61,842 | ₩61,950 | +0.17% | 5천 |
|---|
| 2026.09.24 | ₩61,695 | ₩61,936 | ₩61,695 | ₩61,802 | +0.17% | 9천 |
|---|
| 2026.09.23 | ₩61,909 | ₩61,950 | ₩61,790 | ₩61,815 | -0.15% | 1.4만 |
|---|
| 2026.09.22 | ₩62,124 | ₩62,124 | ₩61,923 | ₩61,936 | -0.30% | 6.5천 |
|---|
| 2026.09.21 | ₩61,722 | ₩61,956 | ₩61,722 | ₩61,950 | +0.37% | 7.9천 |
|---|
| 2026.09.18 | ₩61,829 | ₩61,829 | ₩61,507 | ₩61,634 | -0.31% | 9.1천 |
|---|
| 2026.09.17 | ₩61,534 | ₩61,641 | ₩61,534 | ₩61,574 | +0.07% | 3.5천 |
|---|
| 2026.09.16 | ₩61,413 | ₩61,527 | ₩61,313 | ₩61,313 | -0.16% | 3.4천 |
|---|
| 2026.09.15 | ₩61,668 | ₩61,668 | ₩61,346 | ₩61,415 | -0.41% | 3.4천 |
|---|
| 2026.09.14 | ₩61,440 | ₩61,628 | ₩61,428 | ₩61,539 | +0.16% | 6.3천 |
|---|
| 2026.09.11 | ₩61,762 | ₩61,762 | ₩61,507 | ₩61,620 | -0.23% | 2.6천 |
|---|
| 2026.09.10 | ₩61,373 | ₩61,427 | ₩61,306 | ₩61,386 | +0.02% | 9.8천 |
|---|
| 2026.09.09 | ₩61,748 | ₩61,748 | ₩61,467 | ₩61,467 | -0.46% | 2.8천 |
|---|
| 2026.09.08 | ₩61,574 | ₩61,661 | ₩61,574 | ₩61,626 | +0.08% | 3.9천 |
|---|
| 2026.09.04 | ₩61,655 | ₩61,789 | ₩61,655 | ₩61,735 | +0.13% | 3.8천 |
|---|
| 2026.09.03 | ₩61,789 | ₩61,802 | ₩61,668 | ₩61,735 | -0.09% | 7.4천 |
|---|
| 2026.09.02 | ₩61,386 | ₩61,625 | ₩61,386 | ₩61,581 | +0.32% | 3.9천 |
|---|
| 2026.09.01 | ₩61,024 | ₩61,547 | ₩61,024 | ₩61,440 | +0.68% | 1.2만 |
|---|
| 2026.08.31 | ₩61,534 | ₩61,641 | ₩61,494 | ₩61,601 | +0.11% | 1.9만 |
|---|
| 2026.08.28 | ₩61,675 | ₩61,696 | ₩61,561 | ₩61,641 | -0.05% | 4.9천 |
|---|
| 2026.08.27 | ₩61,695 | ₩61,695 | ₩61,507 | ₩61,634 | -0.10% | 1.1만 |
|---|
| 2026.08.26 | ₩61,561 | ₩61,561 | ₩61,400 | ₩61,440 | -0.20% | 8천 |
|---|
| 2026.08.25 | ₩61,386 | ₩61,520 | ₩61,373 | ₩61,468 | +0.13% | 5.8천 |
|---|
| 2026.08.24 | ₩61,225 | ₩61,431 | ₩61,225 | ₩61,386 | +0.26% | 5.5천 |
|---|
| 2026.08.21 | ₩61,447 | ₩61,447 | ₩61,386 | ₩61,386 | -0.10% | 5.8천 |
|---|
| 2026.08.20 | ₩61,386 | ₩61,413 | ₩61,293 | ₩61,293 | -0.15% | 8.4천 |
|---|
| 2026.08.19 | ₩61,561 | ₩61,561 | ₩61,427 | ₩61,468 | -0.15% | 1.3만 |
|---|
| 2026.08.18 | ₩61,386 | ₩61,427 | ₩61,360 | ₩61,360 | -0.04% | 4.7천 |
|---|
| 2026.08.17 | ₩61,722 | ₩61,722 | ₩61,453 | ₩61,467 | -0.41% | 1만 |
|---|
| 2026.08.14 | ₩61,773 | ₩61,773 | ₩61,535 | ₩61,588 | -0.30% | 2.4천 |
|---|
| 2026.08.13 | ₩61,626 | ₩61,626 | ₩61,507 | ₩61,554 | -0.12% | 6.7천 |
|---|
| 2026.08.12 | ₩61,520 | ₩61,520 | ₩61,366 | ₩61,464 | -0.09% | 5.7천 |
|---|
| 2026.08.11 | ₩61,386 | ₩61,453 | ₩61,333 | ₩61,400 | +0.02% | 1.1만 |
|---|
| 2026.08.10 | ₩61,306 | ₩61,574 | ₩61,306 | ₩61,440 | +0.22% | 3.5천 |
|---|
| 2026.08.07 | ₩61,386 | ₩61,440 | ₩61,374 | ₩61,436 | +0.08% | 6.1천 |
|---|
| 2026.08.06 | ₩61,520 | ₩61,520 | ₩61,266 | ₩61,271 | -0.41% | 6천 |
|---|
| 2026.08.05 | ₩61,453 | ₩61,453 | ₩61,252 | ₩61,252 | -0.33% | 2.7만 |
|---|
| 2026.08.04 | ₩60,206 | ₩61,413 | ₩60,206 | ₩61,334 | +1.87% | 2만 |
|---|
| 2026.08.03 | ₩60,957 | ₩61,038 | ₩60,884 | ₩61,038 | +0.13% | 1.2만 |
|---|
| 2026.07.31 | ₩60,783 | ₩60,783 | ₩60,448 | ₩60,749 | -0.06% | 4.8천 |
|---|
| 2026.07.30 | ₩60,341 | ₩60,555 | ₩60,341 | ₩60,511 | +0.28% | 1.8천 |
|---|
| 2026.07.29 | ₩60,582 | ₩60,582 | ₩60,019 | ₩60,019 | -0.93% | 1.2만 |
|---|
| 2026.07.28 | ₩60,555 | ₩60,555 | ₩60,288 | ₩60,367 | -0.31% | 6.8천 |
|---|
| 2026.07.27 | ₩60,501 | ₩60,501 | ₩60,273 | ₩60,367 | -0.22% | 1.1만 |
|---|
| 2026.07.24 | ₩60,327 | ₩60,515 | ₩60,247 | ₩60,361 | +0.06% | 5.1천 |
|---|
| 2026.07.23 | ₩60,247 | ₩60,361 | ₩60,206 | ₩60,273 | +0.04% | 9.8천 |
|---|
| 2026.07.22 | ₩60,475 | ₩60,662 | ₩60,475 | ₩60,582 | +0.18% | 1.5만 |
|---|
| 2026.07.21 | ₩60,515 | ₩60,609 | ₩60,515 | ₩60,595 | +0.13% | 5.7천 |
|---|
| 2026.07.20 | ₩60,662 | ₩60,662 | ₩60,367 | ₩60,367 | -0.49% | 2.4만 |
|---|
| 2026.07.17 | ₩60,515 | ₩60,524 | ₩60,287 | ₩60,394 | -0.20% | 2.7만 |
|---|
| 2026.07.16 | ₩60,850 | ₩60,850 | ₩60,542 | ₩60,629 | -0.36% | 6.5천 |
|---|
| 2026.07.15 | ₩60,676 | ₩60,743 | ₩60,582 | ₩60,743 | +0.11% | 1.7만 |
|---|
| 2026.07.14 | ₩60,673 | ₩60,682 | ₩60,568 | ₩60,635 | -0.06% | 1만 |
|---|
| 2026.07.13 | ₩60,582 | ₩60,635 | ₩60,475 | ₩60,501 | -0.13% | 3.1만 |
|---|
| 2026.07.10 | ₩60,623 | ₩60,676 | ₩60,535 | ₩60,676 | +0.09% | 2만 |
|---|
| 2026.07.09 | ₩60,507 | ₩60,589 | ₩60,488 | ₩60,542 | +0.06% | 1.6만 |
|---|
| 2026.07.08 | ₩60,247 | ₩60,394 | ₩60,209 | ₩60,377 | +0.22% | 7.8천 |
|---|
| 2026.07.07 | ₩60,463 | ₩60,481 | ₩60,354 | ₩60,448 | -0.02% | 5.4천 |
|---|
| 2026.07.06 | ₩60,241 | ₩60,548 | ₩60,241 | ₩60,548 | +0.51% | 7.3천 |
|---|
| 2026.07.02 | ₩60,542 | ₩60,542 | ₩60,194 | ₩60,330 | -0.35% | 5천 |
|---|
| 2026.07.01 | ₩60,434 | ₩60,434 | ₩60,273 | ₩60,287 | -0.24% | 9.5천 |
|---|
| 2026.06.30 | ₩60,139 | ₩60,434 | ₩60,126 | ₩60,373 | +0.39% | 1.1만 |
|---|
| 2026.06.29 | ₩60,005 | ₩60,153 | ₩60,005 | ₩60,133 | +0.21% | 1.3만 |
|---|
| 2026.06.26 | ₩59,670 | ₩60,166 | ₩59,670 | ₩59,930 | +0.44% | 4천 |
|---|
| 2026.06.25 | ₩60,046 | ₩60,046 | ₩59,831 | ₩59,885 | -0.27% | 4.3천 |
|---|
| 2026.06.24 | ₩59,885 | ₩60,046 | ₩59,791 | ₩59,844 | -0.07% | 8.9천 |
|---|
| 2026.06.23 | ₩59,992 | ₩60,005 | ₩59,858 | ₩59,871 | -0.20% | 8.7천 |
|---|
| 2026.06.22 | ₩60,316 | ₩60,327 | ₩60,153 | ₩60,180 | -0.23% | 2.3만 |
|---|
| 2026.06.18 | ₩60,280 | ₩60,300 | ₩60,180 | ₩60,260 | -0.03% | 2.8만 |
|---|
| 2026.06.17 | ₩60,287 | ₩60,361 | ₩59,965 | ₩59,965 | -0.53% | 6.5천 |
|---|
| 2026.06.16 | ₩60,568 | ₩60,568 | ₩60,287 | ₩60,287 | -0.46% | 5.3천 |
|---|
| 2026.06.15 | ₩60,367 | ₩60,428 | ₩60,341 | ₩60,341 | -0.04% | 1.1만 |
|---|
| 2026.06.12 | ₩59,978 | ₩60,012 | ₩59,878 | ₩59,965 | -0.02% | 7.2천 |
|---|
| 2026.06.11 | ₩59,603 | ₩59,858 | ₩59,429 | ₩59,804 | +0.34% | 75.6만 |
|---|
| 2026.06.10 | ₩59,630 | ₩59,831 | ₩59,388 | ₩59,482 | -0.25% | 2.3만 |
|---|
| 2026.06.09 | ₩60,193 | ₩60,193 | ₩59,523 | ₩59,804 | -0.65% | 6천 |
|---|
| 2026.06.08 | ₩59,965 | ₩60,072 | ₩59,898 | ₩59,898 | -0.11% | 7.4천 |
|---|
| 2026.06.05 | ₩60,233 | ₩60,314 | ₩59,777 | ₩59,867 | -0.61% | 7.5천 |
|---|
| 2026.06.04 | ₩60,180 | ₩60,421 | ₩60,180 | ₩60,381 | +0.33% | 1.1만 |
|---|
| 2026.06.03 | ₩60,420 | ₩60,420 | ₩60,227 | ₩60,287 | -0.22% | 1.2만 |
|---|
| 2026.06.02 | ₩60,501 | ₩60,501 | ₩60,367 | ₩60,381 | -0.20% | 1.6만 |
|---|
| 2026.06.01 | ₩59,093 | ₩60,421 | ₩57,887 | ₩60,394 | +2.20% | 1.4만 |
|---|
| 2026.05.29 | ₩60,247 | ₩60,406 | ₩60,247 | ₩60,314 | +0.11% | 7.7천 |
|---|
| 2026.05.28 | ₩60,118 | ₩60,341 | ₩60,099 | ₩60,233 | +0.19% | 1.3만 |
|---|
| 2026.05.27 | ₩60,113 | ₩60,210 | ₩60,071 | ₩60,113 | 0.00% | 2.1만 |
|---|
| 2026.05.26 | ₩60,139 | ₩60,166 | ₩60,072 | ₩60,086 | -0.09% | 6.4천 |
|---|
| 2026.05.22 | ₩60,139 | ₩60,139 | ₩59,281 | ₩60,019 | -0.20% | 5.3천 |
|---|
| 2026.05.21 | ₩59,697 | ₩59,952 | ₩59,697 | ₩59,871 | +0.29% | 8.9천 |
|---|
| 2026.05.20 | ₩59,710 | ₩59,858 | ₩59,616 | ₩59,818 | +0.18% | 1.4만 |
|---|
| 2026.05.19 | ₩59,683 | ₩59,724 | ₩59,536 | ₩59,590 | -0.16% | 2.4만 |
|---|
| 2026.05.18 | ₩59,523 | ₩59,818 | ₩59,523 | ₩59,755 | +0.39% | 9.7천 |
|---|
| 2026.05.15 | ₩59,697 | ₩59,844 | ₩59,697 | ₩59,737 | +0.07% | 9.9천 |
|---|
| 2026.05.14 | ₩59,866 | ₩59,978 | ₩59,791 | ₩59,965 | +0.17% | 1.7만 |
|---|
| 2026.05.13 | ₩59,630 | ₩59,791 | ₩59,630 | ₩59,744 | +0.19% | 4만 |
|---|
| 2026.05.12 | ₩59,777 | ₩59,777 | ₩59,512 | ₩59,710 | -0.11% | 8.8천 |
|---|
| 2026.05.11 | ₩59,697 | ₩59,751 | ₩59,657 | ₩59,724 | +0.04% | 1.5만 |
|---|
| 2026.05.08 | ₩59,709 | ₩59,724 | ₩59,201 | ₩59,709 | 0.00% | 1.1만 |
|---|
| 2026.05.07 | ₩59,590 | ₩59,670 | ₩59,510 | ₩59,637 | +0.08% | 9.8천 |
|---|
| 2026.05.06 | ₩59,388 | ₩59,643 | ₩59,388 | ₩59,604 | +0.36% | 1.3만 |
|---|
| 2026.05.05 | ₩59,268 | ₩59,375 | ₩59,161 | ₩59,295 | +0.05% | 8천 |
|---|
| 2026.05.04 | ₩59,120 | ₩59,228 | ₩59,000 | ₩59,100 | -0.03% | 1.5만 |
|---|
| 2026.05.01 | ₩59,321 | ₩59,697 | ₩59,254 | ₩59,254 | -0.11% | 13.3만 |
|---|
| 2026.04.30 | ₩59,061 | ₩59,201 | ₩58,888 | ₩59,179 | +0.20% | 1.1만 |
|---|
| 2026.04.29 | ₩58,973 | ₩58,973 | ₩58,785 | ₩58,825 | -0.25% | 2.4만 |
|---|
| 2026.04.28 | ₩58,946 | ₩58,946 | ₩58,785 | ₩58,906 | -0.07% | 1.3만 |
|---|
| 2026.04.27 | ₩59,053 | ₩59,053 | ₩58,906 | ₩59,000 | -0.09% | 9.3천 |
|---|
| 2026.04.24 | ₩58,772 | ₩59,013 | ₩58,772 | ₩58,919 | +0.25% | 3.3만 |
|---|
| 2026.04.23 | ₩58,906 | ₩58,906 | ₩58,544 | ₩58,812 | -0.16% | 2.4만 |
|---|
| 2026.04.22 | ₩58,839 | ₩58,892 | ₩58,651 | ₩58,892 | +0.09% | 1.2만 |
|---|
| 2026.04.21 | ₩58,879 | ₩58,879 | ₩58,503 | ₩58,503 | -0.64% | 2.5만 |
|---|
| 2026.04.20 | ₩58,879 | ₩58,879 | ₩58,638 | ₩58,731 | -0.25% | 7.8만 |
|---|
| 2026.04.17 | ₩58,705 | ₩58,892 | ₩58,584 | ₩58,852 | +0.25% | 4.5만 |
|---|
| 2026.04.16 | ₩58,423 | ₩58,477 | ₩58,343 | ₩58,436 | +0.02% | 10.6만 |
|---|
| 2026.04.15 | ₩58,396 | ₩58,436 | ₩58,141 | ₩58,436 | +0.07% | 3.1만 |
|---|
| 2026.04.14 | ₩58,021 | ₩58,249 | ₩58,021 | ₩58,249 | +0.39% | 2만 |
|---|
| 2026.04.13 | ₩57,404 | ₩57,913 | ₩57,404 | ₩57,846 | +0.77% | 2.3만 |
|---|
| 2026.04.10 | ₩57,766 | ₩57,766 | ₩57,525 | ₩57,618 | -0.26% | 2.5만 |
|---|
| 2026.04.09 | ₩57,310 | ₩57,659 | ₩57,310 | ₩57,632 | +0.56% | 5.2만 |
|---|
| 2026.04.08 | ₩57,323 | ₩57,511 | ₩57,243 | ₩57,377 | +0.09% | 13.7만 |
|---|
| 2026.04.07 | ₩56,412 | ₩56,680 | ₩56,184 | ₩56,586 | +0.31% | 10.2만 |
|---|
| 2026.04.06 | ₩56,385 | ₩56,693 | ₩56,385 | ₩56,599 | +0.38% | 8.9만 |
|---|
| 2026.04.02 | ₩55,929 | ₩56,720 | ₩55,862 | ₩56,438 | +0.91% | 18.4만 |
|---|
| 2026.04.01 | ₩56,291 | ₩56,566 | ₩56,264 | ₩56,452 | +0.29% | 8.2만 |
|---|
| 2026.03.31 | ₩55,714 | ₩61,313 | ₩55,460 | ₩56,197 | +0.87% | 47.1만 |
|---|
| 2026.03.30 | ₩55,553 | ₩55,607 | ₩55,071 | ₩55,245 | -0.56% | 21.5만 |
|---|
| 2026.03.27 | ₩55,808 | ₩55,808 | ₩55,258 | ₩55,352 | -0.82% | 10.8만 |
|---|
| 2026.03.26 | ₩56,123 | ₩56,358 | ₩55,647 | ₩55,835 | -0.51% | 11.4만 |
|---|
| 2026.03.25 | ₩56,613 | ₩56,626 | ₩56,211 | ₩56,386 | -0.40% | 6.9만 |
|---|
| 2026.03.24 | ₩56,170 | ₩56,425 | ₩55,983 | ₩56,170 | 0.00% | 8.5만 |
|---|
| 2026.03.23 | ₩56,371 | ₩56,733 | ₩56,197 | ₩56,345 | -0.05% | 7.3만 |
|---|
| 2026.03.20 | ₩56,278 | ₩56,358 | ₩55,822 | ₩55,875 | -0.71% | 5.7만 |
|---|
| 2026.03.19 | ₩56,345 | ₩56,559 | ₩56,157 | ₩56,425 | +0.14% | 11.4만 |
|---|
| 2026.03.18 | ₩56,814 | ₩56,894 | ₩56,465 | ₩56,479 | -0.59% | 7.4만 |
|---|
| 2026.03.17 | ₩56,935 | ₩57,122 | ₩56,921 | ₩56,921 | -0.02% | 3.9만 |
|---|
| 2026.03.16 | ₩56,935 | ₩56,988 | ₩56,747 | ₩56,787 | -0.26% | 8.9만 |
|---|
| 2026.03.13 | ₩56,834 | ₩57,002 | ₩56,412 | ₩56,425 | -0.72% | 9.4만 |
|---|
| 2026.03.12 | ₩57,002 | ₩57,002 | ₩56,613 | ₩56,640 | -0.64% | 8.5만 |
|---|
| 2026.03.11 | ₩57,176 | ₩57,277 | ₩57,015 | ₩57,096 | -0.14% | 8.9만 |
|---|
| 2026.03.10 | ₩57,350 | ₩57,471 | ₩57,096 | ₩57,230 | -0.21% | 3.4만 |
|---|
| 2026.03.09 | ₩56,747 | ₩57,350 | ₩56,452 | ₩57,203 | +0.80% | 5만 |
|---|
| 2026.03.06 | ₩56,908 | ₩57,122 | ₩56,827 | ₩56,908 | 0.00% | 6.1만 |
|---|
| 2026.03.05 | ₩57,525 | ₩57,618 | ₩57,109 | ₩57,404 | -0.21% | 7.2만 |
|---|
| 2026.03.04 | ₩57,458 | ₩57,672 | ₩57,344 | ₩57,578 | +0.21% | 5만 |
|---|
| 2026.03.03 | ₩57,002 | ₩57,417 | ₩56,841 | ₩57,297 | +0.52% | 3.9만 |
|---|
| 2026.03.02 | ₩57,176 | ₩57,726 | ₩57,176 | ₩57,551 | +0.66% | 5.5만 |
|---|
| 2026.02.27 | ₩57,364 | ₩57,645 | ₩57,256 | ₩57,578 | +0.37% | 14.8만 |
|---|
| 2026.02.26 | ₩57,981 | ₩57,981 | ₩57,431 | ₩57,739 | -0.42% | 12.4만 |
|---|
| 2026.02.25 | ₩57,887 | ₩57,954 | ₩57,766 | ₩57,900 | +0.02% | 3.3만 |
|---|
| 2026.02.24 | ₩57,511 | ₩57,699 | ₩57,325 | ₩57,672 | +0.28% | 4.4만 |
|---|
| 2026.02.23 | ₩57,779 | ₩57,779 | ₩57,323 | ₩57,444 | -0.58% | 7.8만 |
|---|
| 2026.02.20 | ₩57,538 | ₩59,249 | ₩57,424 | ₩57,739 | +0.35% | 3.1만 |
|---|
| 2026.02.19 | ₩57,498 | ₩57,592 | ₩57,364 | ₩57,592 | +0.16% | 4.5만 |
|---|
| 2026.02.18 | ₩57,431 | ₩57,726 | ₩57,431 | ₩57,551 | +0.21% | 6.3만 |
|---|
| 2026.02.17 | ₩57,364 | ₩57,551 | ₩57,142 | ₩57,498 | +0.23% | 9.4만 |
|---|
| 2026.02.13 | ₩57,270 | ₩57,631 | ₩57,243 | ₩57,364 | +0.16% | 24.1만 |
|---|
| 2026.02.12 | ₩57,927 | ₩57,927 | ₩57,354 | ₩57,431 | -0.86% | 7.1만 |
|---|
| 2026.02.11 | ₩57,954 | ₩57,954 | ₩57,726 | ₩57,860 | -0.16% | 11.1만 |
|---|
| 2026.02.10 | ₩57,981 | ₩58,021 | ₩57,806 | ₩57,820 | -0.28% | 10.1만 |
|---|
| 2026.02.09 | ₩57,618 | ₩58,007 | ₩57,605 | ₩57,887 | +0.47% | 5.9만 |
|---|
| 2026.02.06 | ₩57,391 | ₩57,860 | ₩57,391 | ₩57,753 | +0.63% | 3.4만 |
|---|
| 2026.02.05 | ₩57,310 | ₩57,404 | ₩57,109 | ₩57,230 | -0.14% | 4.3만 |
|---|
| 2026.02.04 | ₩57,806 | ₩57,806 | ₩57,326 | ₩57,578 | -0.39% | 7.1만 |
|---|
| 2026.02.03 | ₩58,048 | ₩58,048 | ₩57,458 | ₩57,712 | -0.58% | 5.5만 |
|---|
| 2026.02.02 | ₩57,659 | ₩57,994 | ₩57,659 | ₩57,975 | +0.55% | 8.1만 |
|---|
| 2026.01.30 | ₩57,484 | ₩57,846 | ₩57,484 | ₩57,686 | +0.35% | 4.8만 |
|---|
| 2026.01.29 | ₩57,793 | ₩57,967 | ₩57,417 | ₩57,779 | -0.02% | 6.1만 |
|---|
| 2026.01.28 | ₩57,820 | ₩57,967 | ₩57,797 | ₩57,913 | +0.16% | 10.5만 |
|---|
| 2026.01.27 | ₩57,913 | ₩58,088 | ₩57,753 | ₩57,927 | +0.02% | 11.8만 |
|---|
| 2026.01.26 | ₩57,726 | ₩57,887 | ₩57,706 | ₩57,820 | +0.16% | 24.3만 |
|---|
| 2026.01.23 | ₩57,712 | ₩57,956 | ₩57,538 | ₩57,686 | -0.05% | 14.4만 |
|---|
| 2026.01.22 | ₩57,686 | ₩57,766 | ₩57,517 | ₩57,686 | 0.00% | 29.9만 |
|---|
| 2026.01.21 | ₩57,149 | ₩57,618 | ₩57,149 | ₩57,458 | +0.54% | 17.5만 |
|---|
| 2026.01.20 | ₩57,672 | ₩57,672 | ₩57,109 | ₩57,163 | -0.88% | 48만 |
|---|
| 2026.01.16 | ₩57,753 | ₩57,806 | ₩57,659 | ₩57,766 | +0.02% | 59.5만 |
|---|
| 2026.01.15 | ₩57,820 | ₩57,820 | ₩57,645 | ₩57,793 | -0.05% | 11.9만 |
|---|
| 2026.01.14 | ₩57,726 | ₩57,779 | ₩57,618 | ₩57,739 | +0.02% | 3만 |
|---|
| 2026.01.13 | ₩57,766 | ₩57,766 | ₩57,632 | ₩57,753 | -0.02% | 7.4만 |
|---|
| 2026.01.12 | ₩57,766 | ₩57,766 | ₩57,618 | ₩57,726 | -0.07% | 2.9만 |
|---|
| 2026.01.09 | ₩57,686 | ₩57,699 | ₩57,618 | ₩57,699 | +0.02% | 1.8만 |
|---|
| 2026.01.08 | ₩57,645 | ₩57,645 | ₩57,578 | ₩57,645 | 0.00% | 1.1만 |
|---|
| 2026.01.07 | ₩57,578 | ₩57,645 | ₩57,578 | ₩57,605 | +0.05% | 71.8만 |
|---|
| 2026.01.06 | ₩57,525 | ₩57,632 | ₩57,525 | ₩57,592 | +0.12% | 13.4만 |
|---|
| 2026.01.05 | ₩57,578 | ₩57,592 | ₩57,444 | ₩57,538 | -0.07% | 2.5만 |
|---|
| 2026.01.02 | ₩57,565 | ₩57,565 | ₩57,391 | ₩57,471 | -0.16% | 6.6천 |
|---|
| 2025.12.31 | ₩57,525 | ₩57,525 | ₩57,377 | ₩57,377 | -0.26% | 2.4만 |
|---|
| 2025.12.30 | ₩57,458 | ₩57,484 | ₩57,444 | ₩57,458 | 0.00% | 4.3만 |
|---|
| 2025.12.29 | ₩57,498 | ₩57,511 | ₩57,431 | ₩57,511 | +0.02% | 1.7만 |
|---|
| 2025.12.26 | ₩57,444 | ₩57,472 | ₩57,431 | ₩57,472 | +0.05% | 7.4천 |
|---|
| 2025.12.24 | ₩57,364 | ₩57,458 | ₩57,330 | ₩57,417 | +0.09% | 3.1천 |
|---|
| 2025.12.23 | ₩57,364 | ₩57,404 | ₩57,323 | ₩57,404 | +0.07% | 6.4천 |
|---|
| 2025.12.22 | ₩57,270 | ₩57,350 | ₩57,230 | ₩57,310 | +0.07% | 15.4만 |
|---|
| 2025.12.19 | ₩57,189 | ₩57,209 | ₩57,108 | ₩57,176 | -0.02% | 4만 |
|---|
| 2025.12.18 | ₩57,096 | ₩57,096 | ₩56,948 | ₩57,069 | -0.05% | 2.4만 |
|---|
| 2025.12.17 | ₩56,988 | ₩57,015 | ₩56,801 | ₩56,827 | -0.28% | 1.4만 |
|---|
| 2025.12.16 | ₩56,948 | ₩57,016 | ₩56,935 | ₩56,988 | +0.07% | 9.2천 |
|---|
| 2025.12.15 | ₩57,163 | ₩57,163 | ₩56,988 | ₩57,027 | -0.24% | 7.7천 |
|---|
| 2025.12.12 | ₩57,096 | ₩57,136 | ₩56,908 | ₩56,988 | -0.19% | 6.6만 |
|---|
| 2025.12.11 | ₩56,975 | ₩57,163 | ₩56,975 | ₩57,096 | +0.21% | 4.9만 |
|---|
| 2025.12.10 | ₩56,935 | ₩57,109 | ₩56,908 | ₩57,042 | +0.19% | 1.6만 |
|---|
| 2025.12.09 | ₩56,894 | ₩56,988 | ₩56,894 | ₩56,894 | 0.00% | 3.6천 |
|---|
| 2025.12.08 | ₩57,042 | ₩57,042 | ₩56,868 | ₩56,961 | -0.14% | 2.6만 |
|---|
| 2025.12.05 | ₩56,935 | ₩57,002 | ₩56,908 | ₩57,002 | +0.12% | 7.7천 |
|---|
| 2025.12.04 | ₩56,961 | ₩56,961 | ₩56,827 | ₩56,948 | -0.02% | 1.4만 |
|---|
| 2025.12.03 | ₩56,801 | ₩56,921 | ₩56,780 | ₩56,921 | +0.21% | 1.4만 |
|---|
| 2025.12.02 | ₩56,733 | ₩56,801 | ₩56,719 | ₩56,760 | +0.05% | 8.9천 |
|---|
| 2025.12.01 | ₩56,640 | ₩56,813 | ₩56,076 | ₩56,693 | +0.09% | 1.3만 |
|---|
| 2025.11.28 | ₩56,760 | ₩56,760 | ₩56,680 | ₩56,747 | -0.02% | 4.2천 |
|---|
| 2025.11.26 | ₩56,599 | ₩56,681 | ₩56,559 | ₩56,640 | +0.07% | 1.5만 |
|---|
| 2025.11.25 | ₩56,318 | ₩56,519 | ₩56,184 | ₩56,492 | +0.31% | 1.6만 |
|---|
| 2025.11.24 | ₩56,023 | ₩56,291 | ₩55,983 | ₩56,264 | +0.43% | 2만 |
|---|
| 2025.11.21 | ₩55,795 | ₩56,023 | ₩55,124 | ₩55,870 | +0.13% | 15만 |
|---|
| 2025.11.20 | ₩56,278 | ₩56,405 | ₩55,600 | ₩55,600 | -1.20% | 2.2만 |
|---|
| 2025.11.19 | ₩55,969 | ₩56,143 | ₩55,836 | ₩56,023 | +0.10% | 1.6만 |
|---|
| 2025.11.18 | ₩56,009 | ₩56,009 | ₩55,728 | ₩55,848 | -0.29% | 7.2천 |
|---|
| 2025.11.17 | ₩56,157 | ₩56,318 | ₩55,956 | ₩56,036 | -0.21% | 1.7만 |
|---|
| 2025.11.14 | ₩55,969 | ₩56,338 | ₩55,969 | ₩56,237 | +0.48% | 1.9만 |
|---|
| 2025.11.13 | ₩56,412 | ₩56,418 | ₩56,157 | ₩56,197 | -0.38% | 3.5만 |
|---|
| 2025.11.12 | ₩56,546 | ₩56,559 | ₩56,465 | ₩56,492 | -0.09% | 1.1만 |
|---|
| 2025.11.11 | ₩56,412 | ₩56,599 | ₩56,412 | ₩56,492 | +0.14% | 4.1천 |
|---|
| 2025.11.10 | ₩56,371 | ₩56,492 | ₩56,314 | ₩56,452 | +0.14% | 7.2천 |
|---|
| 2025.11.07 | ₩56,023 | ₩56,130 | ₩55,822 | ₩56,130 | +0.19% | 5.4천 |
|---|
| 2025.11.06 | ₩56,358 | ₩56,358 | ₩56,076 | ₩56,184 | -0.31% | 1.4만 |
|---|
| 2025.11.05 | ₩56,264 | ₩56,385 | ₩56,251 | ₩56,304 | +0.07% | 1.2만 |
|---|
| 2025.11.04 | ₩56,130 | ₩56,354 | ₩56,130 | ₩56,197 | +0.12% | 2.3만 |
|---|
| 2025.11.03 | ₩56,425 | ₩56,425 | ₩56,291 | ₩56,371 | -0.10% | 9.3천 |
|---|
| 2025.10.31 | ₩56,371 | ₩56,485 | ₩56,304 | ₩56,318 | -0.10% | 9.7천 |
|---|
| 2025.10.30 | ₩56,506 | ₩56,506 | ₩56,308 | ₩56,385 | -0.21% | 1.2만 |
|---|
| 2025.10.29 | ₩56,452 | ₩56,801 | ₩56,385 | ₩56,412 | -0.07% | 3만 |
|---|
| 2025.10.28 | ₩56,492 | ₩56,519 | ₩56,412 | ₩56,425 | -0.12% | 2.8만 |
|---|
| 2025.10.27 | ₩56,412 | ₩56,452 | ₩56,398 | ₩56,438 | +0.05% | 3.2만 |
|---|
| 2025.10.24 | ₩56,278 | ₩56,506 | ₩56,278 | ₩56,278 | 0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩56,103 | ₩56,170 | ₩56,036 | ₩56,143 | +0.07% | 6.6천 |
|---|
| 2025.10.22 | ₩56,117 | ₩56,117 | ₩55,902 | ₩56,009 | -0.19% | 1.6만 |
|---|
| 2025.10.21 | ₩56,090 | ₩56,157 | ₩56,090 | ₩56,103 | +0.02% | 10.9만 |
|---|
| 2025.10.20 | ₩56,090 | ₩56,110 | ₩56,021 | ₩56,090 | 0.00% | 2.2만 |
|---|
| 2025.10.17 | ₩55,580 | ₩55,853 | ₩55,580 | ₩55,847 | +0.48% | 1.7만 |
|---|
| 2025.10.16 | ₩55,848 | ₩55,902 | ₩55,540 | ₩55,619 | -0.41% | 1.2만 |
|---|
| 2025.10.15 | ₩55,862 | ₩55,968 | ₩55,773 | ₩55,902 | +0.07% | 1.8만 |
|---|
| 2025.10.14 | ₩55,580 | ₩55,862 | ₩55,490 | ₩55,768 | +0.34% | 2.5만 |
|---|
| 2025.10.13 | ₩55,688 | ₩55,822 | ₩55,688 | ₩55,822 | +0.24% | 1.5만 |
|---|
| 2025.10.10 | ₩56,023 | ₩56,146 | ₩55,406 | ₩55,406 | -1.10% | 1.3만 |
|---|