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 | ₩62,088 | ₩62,088 | ₩61,901 | ₩61,974 | -0.18% | 7.5천 |
| 2026.10.08 | ₩62,021 | ₩62,021 | ₩61,781 | ₩61,808 | -0.34% | 7.2천 |
| 2026.10.07 | ₩61,834 | ₩61,948 | ₩61,808 | ₩61,948 | +0.18% | 1.6만 |
| 2026.10.06 | ₩62,061 | ₩62,061 | ₩61,916 | ₩61,969 | -0.15% | 4.9천 |
| 2026.10.05 | ₩61,701 | ₩61,874 | ₩61,687 | ₩61,808 | +0.17% | 1.4만 |
| 2026.10.02 | ₩61,707 | ₩61,741 | ₩61,634 | ₩61,714 | +0.01% | 9.7천 |
| 2026.10.01 | ₩61,487 | ₩61,534 | ₩61,260 | ₩61,474 | -0.02% | 3.5만 |
| 2026.09.30 | ₩61,447 | ₩61,615 | ₩61,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,513 |
| +0.11% |
| 7.3천 |
| 2026.09.29 | ₩61,714 | ₩61,714 | ₩61,434 | ₩61,474 | -0.39% | 3.6천 |
|---|
| 2026.09.28 | ₩61,727 | ₩61,727 | ₩61,474 | ₩61,501 | -0.37% | 8.9천 |
|---|
| 2026.09.25 | ₩61,541 | ₩61,667 | ₩61,541 | ₩61,647 | +0.17% | 5천 |
|---|
| 2026.09.24 | ₩61,394 | ₩61,634 | ₩61,394 | ₩61,501 | +0.17% | 9천 |
|---|
| 2026.09.23 | ₩61,607 | ₩61,647 | ₩61,489 | ₩61,514 | -0.15% | 1.4만 |
|---|
| 2026.09.22 | ₩61,821 | ₩61,821 | ₩61,621 | ₩61,634 | -0.30% | 6.5천 |
|---|
| 2026.09.21 | ₩61,421 | ₩61,654 | ₩61,421 | ₩61,647 | +0.37% | 7.9천 |
|---|
| 2026.09.18 | ₩61,527 | ₩61,527 | ₩61,207 | ₩61,334 | -0.31% | 9.1천 |
|---|
| 2026.09.17 | ₩61,234 | ₩61,341 | ₩61,234 | ₩61,274 | +0.07% | 3.5천 |
|---|
| 2026.09.16 | ₩61,114 | ₩61,227 | ₩61,014 | ₩61,014 | -0.16% | 3.4천 |
|---|
| 2026.09.15 | ₩61,367 | ₩61,367 | ₩61,047 | ₩61,115 | -0.41% | 3.4천 |
|---|
| 2026.09.14 | ₩61,140 | ₩61,327 | ₩61,128 | ₩61,239 | +0.16% | 6.3천 |
|---|
| 2026.09.11 | ₩61,461 | ₩61,461 | ₩61,207 | ₩61,319 | -0.23% | 2.6천 |
|---|
| 2026.09.10 | ₩61,074 | ₩61,127 | ₩61,007 | ₩61,087 | +0.02% | 9.8천 |
|---|
| 2026.09.09 | ₩61,447 | ₩61,447 | ₩61,167 | ₩61,167 | -0.46% | 2.8천 |
|---|
| 2026.09.08 | ₩61,274 | ₩61,361 | ₩61,274 | ₩61,326 | +0.08% | 3.9천 |
|---|
| 2026.09.04 | ₩61,354 | ₩61,487 | ₩61,354 | ₩61,434 | +0.13% | 3.8천 |
|---|
| 2026.09.03 | ₩61,487 | ₩61,501 | ₩61,367 | ₩61,434 | -0.09% | 7.4천 |
|---|
| 2026.09.02 | ₩61,087 | ₩61,325 | ₩61,087 | ₩61,280 | +0.32% | 3.9천 |
|---|
| 2026.09.01 | ₩60,727 | ₩61,247 | ₩60,727 | ₩61,140 | +0.68% | 1.2만 |
|---|
| 2026.08.31 | ₩61,234 | ₩61,341 | ₩61,194 | ₩61,300 | +0.11% | 1.9만 |
|---|
| 2026.08.28 | ₩61,374 | ₩61,395 | ₩61,260 | ₩61,341 | -0.05% | 4.9천 |
|---|
| 2026.08.27 | ₩61,394 | ₩61,394 | ₩61,207 | ₩61,334 | -0.10% | 1.1만 |
|---|
| 2026.08.26 | ₩61,260 | ₩61,260 | ₩61,100 | ₩61,140 | -0.20% | 8천 |
|---|
| 2026.08.25 | ₩61,087 | ₩61,220 | ₩61,074 | ₩61,168 | +0.13% | 5.8천 |
|---|
| 2026.08.24 | ₩60,927 | ₩61,131 | ₩60,927 | ₩61,087 | +0.26% | 5.5천 |
|---|
| 2026.08.21 | ₩61,147 | ₩61,147 | ₩61,087 | ₩61,087 | -0.10% | 5.8천 |
|---|
| 2026.08.20 | ₩61,087 | ₩61,114 | ₩60,994 | ₩60,994 | -0.15% | 8.4천 |
|---|
| 2026.08.19 | ₩61,260 | ₩61,260 | ₩61,127 | ₩61,168 | -0.15% | 1.3만 |
|---|
| 2026.08.18 | ₩61,087 | ₩61,127 | ₩61,060 | ₩61,060 | -0.04% | 4.7천 |
|---|
| 2026.08.17 | ₩61,421 | ₩61,421 | ₩61,154 | ₩61,167 | -0.41% | 1만 |
|---|
| 2026.08.14 | ₩61,471 | ₩61,471 | ₩61,235 | ₩61,287 | -0.30% | 2.4천 |
|---|
| 2026.08.13 | ₩61,326 | ₩61,326 | ₩61,207 | ₩61,254 | -0.12% | 6.7천 |
|---|
| 2026.08.12 | ₩61,220 | ₩61,220 | ₩61,067 | ₩61,164 | -0.09% | 5.7천 |
|---|
| 2026.08.11 | ₩61,087 | ₩61,154 | ₩61,034 | ₩61,100 | +0.02% | 1.1만 |
|---|
| 2026.08.10 | ₩61,007 | ₩61,274 | ₩61,007 | ₩61,140 | +0.22% | 3.5천 |
|---|
| 2026.08.07 | ₩61,087 | ₩61,140 | ₩61,075 | ₩61,136 | +0.08% | 6.1천 |
|---|
| 2026.08.06 | ₩61,220 | ₩61,220 | ₩60,967 | ₩60,972 | -0.41% | 6천 |
|---|
| 2026.08.05 | ₩61,154 | ₩61,154 | ₩60,954 | ₩60,954 | -0.33% | 2.7만 |
|---|
| 2026.08.04 | ₩59,913 | ₩61,114 | ₩59,913 | ₩61,035 | +1.87% | 2만 |
|---|
| 2026.08.03 | ₩60,660 | ₩60,740 | ₩60,587 | ₩60,740 | +0.13% | 1.2만 |
|---|
| 2026.07.31 | ₩60,487 | ₩60,487 | ₩60,153 | ₩60,453 | -0.06% | 4.8천 |
|---|
| 2026.07.30 | ₩60,046 | ₩60,260 | ₩60,046 | ₩60,216 | +0.28% | 1.8천 |
|---|
| 2026.07.29 | ₩60,286 | ₩60,286 | ₩59,726 | ₩59,726 | -0.93% | 1.2만 |
|---|
| 2026.07.28 | ₩60,260 | ₩60,260 | ₩59,994 | ₩60,073 | -0.31% | 6.8천 |
|---|
| 2026.07.27 | ₩60,206 | ₩60,206 | ₩59,979 | ₩60,073 | -0.22% | 1.1만 |
|---|
| 2026.07.24 | ₩60,033 | ₩60,220 | ₩59,953 | ₩60,066 | +0.06% | 5.1천 |
|---|
| 2026.07.23 | ₩59,953 | ₩60,066 | ₩59,913 | ₩59,979 | +0.04% | 9.8천 |
|---|
| 2026.07.22 | ₩60,180 | ₩60,366 | ₩60,180 | ₩60,286 | +0.18% | 1.5만 |
|---|
| 2026.07.21 | ₩60,220 | ₩60,313 | ₩60,220 | ₩60,300 | +0.13% | 5.7천 |
|---|
| 2026.07.20 | ₩60,366 | ₩60,366 | ₩60,073 | ₩60,073 | -0.49% | 2.4만 |
|---|
| 2026.07.17 | ₩60,220 | ₩60,229 | ₩59,993 | ₩60,100 | -0.20% | 2.7만 |
|---|
| 2026.07.16 | ₩60,553 | ₩60,553 | ₩60,246 | ₩60,333 | -0.36% | 6.5천 |
|---|
| 2026.07.15 | ₩60,380 | ₩60,447 | ₩60,286 | ₩60,447 | +0.11% | 1.7만 |
|---|
| 2026.07.14 | ₩60,377 | ₩60,386 | ₩60,273 | ₩60,340 | -0.06% | 1만 |
|---|
| 2026.07.13 | ₩60,286 | ₩60,340 | ₩60,180 | ₩60,206 | -0.13% | 3.1만 |
|---|
| 2026.07.10 | ₩60,328 | ₩60,380 | ₩60,240 | ₩60,380 | +0.09% | 2만 |
|---|
| 2026.07.09 | ₩60,212 | ₩60,293 | ₩60,193 | ₩60,246 | +0.06% | 1.6만 |
|---|
| 2026.07.08 | ₩59,953 | ₩60,100 | ₩59,915 | ₩60,082 | +0.22% | 7.8천 |
|---|
| 2026.07.07 | ₩60,168 | ₩60,186 | ₩60,060 | ₩60,153 | -0.02% | 5.4천 |
|---|
| 2026.07.06 | ₩59,947 | ₩60,253 | ₩59,947 | ₩60,253 | +0.51% | 7.3천 |
|---|
| 2026.07.02 | ₩60,246 | ₩60,246 | ₩59,901 | ₩60,036 | -0.35% | 5천 |
|---|
| 2026.07.01 | ₩60,140 | ₩60,140 | ₩59,979 | ₩59,993 | -0.24% | 9.5천 |
|---|
| 2026.06.30 | ₩59,846 | ₩60,140 | ₩59,833 | ₩60,078 | +0.39% | 1.1만 |
|---|
| 2026.06.29 | ₩59,713 | ₩59,859 | ₩59,713 | ₩59,839 | +0.21% | 1.3만 |
|---|
| 2026.06.26 | ₩59,379 | ₩59,873 | ₩59,379 | ₩59,638 | +0.44% | 4천 |
|---|
| 2026.06.25 | ₩59,753 | ₩59,753 | ₩59,539 | ₩59,593 | -0.27% | 4.3천 |
|---|
| 2026.06.24 | ₩59,593 | ₩59,753 | ₩59,499 | ₩59,552 | -0.07% | 8.9천 |
|---|
| 2026.06.23 | ₩59,699 | ₩59,713 | ₩59,566 | ₩59,579 | -0.20% | 8.7천 |
|---|
| 2026.06.22 | ₩60,022 | ₩60,033 | ₩59,859 | ₩59,886 | -0.23% | 2.3만 |
|---|
| 2026.06.18 | ₩59,986 | ₩60,006 | ₩59,886 | ₩59,966 | -0.03% | 2.8만 |
|---|
| 2026.06.17 | ₩59,993 | ₩60,066 | ₩59,673 | ₩59,673 | -0.53% | 6.5천 |
|---|
| 2026.06.16 | ₩60,273 | ₩60,273 | ₩59,993 | ₩59,993 | -0.46% | 5.3천 |
|---|
| 2026.06.15 | ₩60,073 | ₩60,133 | ₩60,046 | ₩60,046 | -0.04% | 1.1만 |
|---|
| 2026.06.12 | ₩59,686 | ₩59,719 | ₩59,586 | ₩59,673 | -0.02% | 7.2천 |
|---|
| 2026.06.11 | ₩59,312 | ₩59,566 | ₩59,139 | ₩59,512 | +0.34% | 75.6만 |
|---|
| 2026.06.10 | ₩59,339 | ₩59,539 | ₩59,099 | ₩59,192 | -0.25% | 2.3만 |
|---|
| 2026.06.09 | ₩59,899 | ₩59,899 | ₩59,232 | ₩59,512 | -0.65% | 6천 |
|---|
| 2026.06.08 | ₩59,673 | ₩59,779 | ₩59,606 | ₩59,606 | -0.11% | 7.4천 |
|---|
| 2026.06.05 | ₩59,939 | ₩60,020 | ₩59,486 | ₩59,575 | -0.61% | 7.5천 |
|---|
| 2026.06.04 | ₩59,886 | ₩60,126 | ₩59,886 | ₩60,086 | +0.33% | 1.1만 |
|---|
| 2026.06.03 | ₩60,125 | ₩60,125 | ₩59,933 | ₩59,993 | -0.22% | 1.2만 |
|---|
| 2026.06.02 | ₩60,206 | ₩60,206 | ₩60,073 | ₩60,086 | -0.20% | 1.6만 |
|---|
| 2026.06.01 | ₩58,805 | ₩60,126 | ₩57,604 | ₩60,100 | +2.20% | 1.4만 |
|---|
| 2026.05.29 | ₩59,953 | ₩60,112 | ₩59,953 | ₩60,020 | +0.11% | 7.7천 |
|---|
| 2026.05.28 | ₩59,825 | ₩60,046 | ₩59,806 | ₩59,939 | +0.19% | 1.3만 |
|---|
| 2026.05.27 | ₩59,819 | ₩59,917 | ₩59,778 | ₩59,819 | 0.00% | 2.1만 |
|---|
| 2026.05.26 | ₩59,846 | ₩59,873 | ₩59,779 | ₩59,793 | -0.09% | 6.4천 |
|---|
| 2026.05.22 | ₩59,846 | ₩59,846 | ₩58,992 | ₩59,726 | -0.20% | 5.3천 |
|---|
| 2026.05.21 | ₩59,406 | ₩59,659 | ₩59,406 | ₩59,579 | +0.29% | 8.9천 |
|---|
| 2026.05.20 | ₩59,419 | ₩59,566 | ₩59,326 | ₩59,526 | +0.18% | 1.4만 |
|---|
| 2026.05.19 | ₩59,392 | ₩59,432 | ₩59,246 | ₩59,299 | -0.16% | 2.4만 |
|---|
| 2026.05.18 | ₩59,232 | ₩59,526 | ₩59,232 | ₩59,463 | +0.39% | 9.7천 |
|---|
| 2026.05.15 | ₩59,406 | ₩59,552 | ₩59,406 | ₩59,446 | +0.07% | 9.9천 |
|---|
| 2026.05.14 | ₩59,574 | ₩59,686 | ₩59,499 | ₩59,673 | +0.17% | 1.7만 |
|---|
| 2026.05.13 | ₩59,339 | ₩59,499 | ₩59,339 | ₩59,452 | +0.19% | 4만 |
|---|
| 2026.05.12 | ₩59,486 | ₩59,486 | ₩59,222 | ₩59,419 | -0.11% | 8.8천 |
|---|
| 2026.05.11 | ₩59,406 | ₩59,459 | ₩59,366 | ₩59,432 | +0.04% | 1.5만 |
|---|
| 2026.05.08 | ₩59,418 | ₩59,432 | ₩58,912 | ₩59,418 | 0.00% | 1.1만 |
|---|
| 2026.05.07 | ₩59,299 | ₩59,379 | ₩59,220 | ₩59,346 | +0.08% | 9.8천 |
|---|
| 2026.05.06 | ₩59,099 | ₩59,352 | ₩59,099 | ₩59,314 | +0.36% | 1.3만 |
|---|
| 2026.05.05 | ₩58,979 | ₩59,085 | ₩58,872 | ₩59,005 | +0.05% | 8천 |
|---|
| 2026.05.04 | ₩58,832 | ₩58,939 | ₩58,712 | ₩58,812 | -0.03% | 1.5만 |
|---|
| 2026.05.01 | ₩59,032 | ₩59,406 | ₩58,965 | ₩58,965 | -0.11% | 13.3만 |
|---|
| 2026.04.30 | ₩58,773 | ₩58,912 | ₩58,601 | ₩58,891 | +0.20% | 1.1만 |
|---|
| 2026.04.29 | ₩58,685 | ₩58,685 | ₩58,498 | ₩58,538 | -0.25% | 2.4만 |
|---|
| 2026.04.28 | ₩58,658 | ₩58,658 | ₩58,498 | ₩58,618 | -0.07% | 1.3만 |
|---|
| 2026.04.27 | ₩58,765 | ₩58,765 | ₩58,618 | ₩58,712 | -0.09% | 9.3천 |
|---|
| 2026.04.24 | ₩58,485 | ₩58,725 | ₩58,485 | ₩58,632 | +0.25% | 3.3만 |
|---|
| 2026.04.23 | ₩58,618 | ₩58,618 | ₩58,258 | ₩58,525 | -0.16% | 2.4만 |
|---|
| 2026.04.22 | ₩58,552 | ₩58,605 | ₩58,365 | ₩58,605 | +0.09% | 1.2만 |
|---|
| 2026.04.21 | ₩58,592 | ₩58,592 | ₩58,218 | ₩58,218 | -0.64% | 2.5만 |
|---|
| 2026.04.20 | ₩58,592 | ₩58,592 | ₩58,352 | ₩58,445 | -0.25% | 7.8만 |
|---|
| 2026.04.17 | ₩58,418 | ₩58,605 | ₩58,298 | ₩58,565 | +0.25% | 4.5만 |
|---|
| 2026.04.16 | ₩58,138 | ₩58,191 | ₩58,058 | ₩58,151 | +0.02% | 10.6만 |
|---|
| 2026.04.15 | ₩58,111 | ₩58,151 | ₩57,858 | ₩58,151 | +0.07% | 3.1만 |
|---|
| 2026.04.14 | ₩57,738 | ₩57,965 | ₩57,738 | ₩57,965 | +0.39% | 2만 |
|---|
| 2026.04.13 | ₩57,124 | ₩57,631 | ₩57,124 | ₩57,564 | +0.77% | 2.3만 |
|---|
| 2026.04.10 | ₩57,484 | ₩57,484 | ₩57,244 | ₩57,337 | -0.26% | 2.5만 |
|---|
| 2026.04.09 | ₩57,031 | ₩57,377 | ₩57,031 | ₩57,351 | +0.56% | 5.2만 |
|---|
| 2026.04.08 | ₩57,044 | ₩57,231 | ₩56,964 | ₩57,097 | +0.09% | 13.7만 |
|---|
| 2026.04.07 | ₩56,137 | ₩56,403 | ₩55,910 | ₩56,310 | +0.31% | 10.2만 |
|---|
| 2026.04.06 | ₩56,110 | ₩56,417 | ₩56,110 | ₩56,323 | +0.38% | 8.9만 |
|---|
| 2026.04.02 | ₩55,656 | ₩56,443 | ₩55,589 | ₩56,163 | +0.91% | 18.4만 |
|---|
| 2026.04.01 | ₩56,016 | ₩56,290 | ₩55,990 | ₩56,177 | +0.29% | 8.2만 |
|---|
| 2026.03.31 | ₩55,443 | ₩61,014 | ₩55,189 | ₩55,923 | +0.87% | 47.1만 |
|---|
| 2026.03.30 | ₩55,283 | ₩55,336 | ₩54,802 | ₩54,976 | -0.56% | 21.5만 |
|---|
| 2026.03.27 | ₩55,536 | ₩55,536 | ₩54,989 | ₩55,082 | -0.82% | 10.8만 |
|---|
| 2026.03.26 | ₩55,850 | ₩56,083 | ₩55,376 | ₩55,563 | -0.51% | 11.4만 |
|---|
| 2026.03.25 | ₩56,337 | ₩56,350 | ₩55,936 | ₩56,111 | -0.40% | 6.9만 |
|---|
| 2026.03.24 | ₩55,896 | ₩56,150 | ₩55,710 | ₩55,896 | 0.00% | 8.5만 |
|---|
| 2026.03.23 | ₩56,096 | ₩56,457 | ₩55,923 | ₩56,070 | -0.05% | 7.3만 |
|---|
| 2026.03.20 | ₩56,003 | ₩56,083 | ₩55,549 | ₩55,603 | -0.71% | 5.7만 |
|---|
| 2026.03.19 | ₩56,070 | ₩56,283 | ₩55,883 | ₩56,150 | +0.14% | 11.4만 |
|---|
| 2026.03.18 | ₩56,537 | ₩56,617 | ₩56,190 | ₩56,203 | -0.59% | 7.4만 |
|---|
| 2026.03.17 | ₩56,657 | ₩56,844 | ₩56,644 | ₩56,644 | -0.02% | 3.9만 |
|---|
| 2026.03.16 | ₩56,657 | ₩56,710 | ₩56,470 | ₩56,510 | -0.26% | 8.9만 |
|---|
| 2026.03.13 | ₩56,557 | ₩56,724 | ₩56,137 | ₩56,150 | -0.72% | 9.4만 |
|---|
| 2026.03.12 | ₩56,724 | ₩56,724 | ₩56,337 | ₩56,363 | -0.64% | 8.5만 |
|---|
| 2026.03.11 | ₩56,897 | ₩56,997 | ₩56,737 | ₩56,817 | -0.14% | 8.9만 |
|---|
| 2026.03.10 | ₩57,071 | ₩57,191 | ₩56,817 | ₩56,950 | -0.21% | 3.4만 |
|---|
| 2026.03.09 | ₩56,470 | ₩57,071 | ₩56,177 | ₩56,924 | +0.80% | 5만 |
|---|
| 2026.03.06 | ₩56,630 | ₩56,844 | ₩56,550 | ₩56,630 | 0.00% | 6.1만 |
|---|
| 2026.03.05 | ₩57,244 | ₩57,337 | ₩56,830 | ₩57,124 | -0.21% | 7.2만 |
|---|
| 2026.03.04 | ₩57,177 | ₩57,391 | ₩57,064 | ₩57,297 | +0.21% | 5만 |
|---|
| 2026.03.03 | ₩56,724 | ₩57,137 | ₩56,564 | ₩57,017 | +0.52% | 3.9만 |
|---|
| 2026.03.02 | ₩56,897 | ₩57,444 | ₩56,897 | ₩57,271 | +0.66% | 5.5만 |
|---|
| 2026.02.27 | ₩57,084 | ₩57,364 | ₩56,977 | ₩57,297 | +0.37% | 14.8만 |
|---|
| 2026.02.26 | ₩57,698 | ₩57,698 | ₩57,151 | ₩57,458 | -0.42% | 12.4만 |
|---|
| 2026.02.25 | ₩57,604 | ₩57,671 | ₩57,484 | ₩57,618 | +0.02% | 3.3만 |
|---|
| 2026.02.24 | ₩57,231 | ₩57,418 | ₩57,045 | ₩57,391 | +0.28% | 4.4만 |
|---|
| 2026.02.23 | ₩57,498 | ₩57,498 | ₩57,044 | ₩57,164 | -0.58% | 7.8만 |
|---|
| 2026.02.20 | ₩57,257 | ₩58,960 | ₩57,144 | ₩57,458 | +0.35% | 3.1만 |
|---|
| 2026.02.19 | ₩57,217 | ₩57,311 | ₩57,084 | ₩57,311 | +0.16% | 4.5만 |
|---|
| 2026.02.18 | ₩57,151 | ₩57,444 | ₩57,151 | ₩57,271 | +0.21% | 6.3만 |
|---|
| 2026.02.17 | ₩57,084 | ₩57,271 | ₩56,864 | ₩57,217 | +0.23% | 9.4만 |
|---|
| 2026.02.13 | ₩56,991 | ₩57,349 | ₩56,964 | ₩57,084 | +0.16% | 24.1만 |
|---|
| 2026.02.12 | ₩57,644 | ₩57,644 | ₩57,075 | ₩57,151 | -0.86% | 7.1만 |
|---|
| 2026.02.11 | ₩57,671 | ₩57,671 | ₩57,444 | ₩57,578 | -0.16% | 11.1만 |
|---|
| 2026.02.10 | ₩57,698 | ₩57,738 | ₩57,524 | ₩57,538 | -0.28% | 10.1만 |
|---|
| 2026.02.09 | ₩57,337 | ₩57,724 | ₩57,324 | ₩57,604 | +0.47% | 5.9만 |
|---|
| 2026.02.06 | ₩57,111 | ₩57,578 | ₩57,111 | ₩57,471 | +0.63% | 3.4만 |
|---|
| 2026.02.05 | ₩57,031 | ₩57,124 | ₩56,830 | ₩56,950 | -0.14% | 4.3만 |
|---|
| 2026.02.04 | ₩57,524 | ₩57,524 | ₩57,047 | ₩57,297 | -0.39% | 7.1만 |
|---|
| 2026.02.03 | ₩57,764 | ₩57,764 | ₩57,177 | ₩57,431 | -0.58% | 5.5만 |
|---|
| 2026.02.02 | ₩57,377 | ₩57,711 | ₩57,377 | ₩57,692 | +0.55% | 8.1만 |
|---|
| 2026.01.30 | ₩57,204 | ₩57,564 | ₩57,204 | ₩57,404 | +0.35% | 4.8만 |
|---|
| 2026.01.29 | ₩57,511 | ₩57,684 | ₩57,137 | ₩57,498 | -0.02% | 6.1만 |
|---|
| 2026.01.28 | ₩57,538 | ₩57,684 | ₩57,515 | ₩57,631 | +0.16% | 10.5만 |
|---|
| 2026.01.27 | ₩57,631 | ₩57,804 | ₩57,471 | ₩57,644 | +0.02% | 11.8만 |
|---|
| 2026.01.26 | ₩57,444 | ₩57,604 | ₩57,424 | ₩57,538 | +0.16% | 24.3만 |
|---|
| 2026.01.23 | ₩57,431 | ₩57,674 | ₩57,257 | ₩57,404 | -0.05% | 14.4만 |
|---|
| 2026.01.22 | ₩57,404 | ₩57,484 | ₩57,236 | ₩57,404 | 0.00% | 29.9만 |
|---|
| 2026.01.21 | ₩56,870 | ₩57,337 | ₩56,870 | ₩57,177 | +0.54% | 17.5만 |
|---|
| 2026.01.20 | ₩57,391 | ₩57,391 | ₩56,830 | ₩56,884 | -0.88% | 48만 |
|---|
| 2026.01.16 | ₩57,471 | ₩57,524 | ₩57,377 | ₩57,484 | +0.02% | 59.5만 |
|---|
| 2026.01.15 | ₩57,538 | ₩57,538 | ₩57,364 | ₩57,511 | -0.05% | 11.9만 |
|---|
| 2026.01.14 | ₩57,444 | ₩57,498 | ₩57,337 | ₩57,458 | +0.02% | 3만 |
|---|
| 2026.01.13 | ₩57,484 | ₩57,484 | ₩57,351 | ₩57,471 | -0.02% | 7.4만 |
|---|
| 2026.01.12 | ₩57,484 | ₩57,484 | ₩57,337 | ₩57,444 | -0.07% | 2.9만 |
|---|
| 2026.01.09 | ₩57,404 | ₩57,418 | ₩57,337 | ₩57,418 | +0.02% | 1.8만 |
|---|
| 2026.01.08 | ₩57,364 | ₩57,364 | ₩57,297 | ₩57,364 | 0.00% | 1.1만 |
|---|
| 2026.01.07 | ₩57,297 | ₩57,364 | ₩57,297 | ₩57,324 | +0.05% | 71.8만 |
|---|
| 2026.01.06 | ₩57,244 | ₩57,351 | ₩57,244 | ₩57,311 | +0.12% | 13.4만 |
|---|
| 2026.01.05 | ₩57,297 | ₩57,311 | ₩57,164 | ₩57,257 | -0.07% | 2.5만 |
|---|
| 2026.01.02 | ₩57,284 | ₩57,284 | ₩57,111 | ₩57,191 | -0.16% | 6.6천 |
|---|
| 2025.12.31 | ₩57,244 | ₩57,244 | ₩57,097 | ₩57,097 | -0.26% | 2.4만 |
|---|
| 2025.12.30 | ₩57,177 | ₩57,204 | ₩57,164 | ₩57,177 | 0.00% | 4.3만 |
|---|
| 2025.12.29 | ₩57,217 | ₩57,231 | ₩57,151 | ₩57,231 | +0.02% | 1.7만 |
|---|
| 2025.12.26 | ₩57,164 | ₩57,192 | ₩57,151 | ₩57,192 | +0.05% | 7.4천 |
|---|
| 2025.12.24 | ₩57,084 | ₩57,177 | ₩57,051 | ₩57,137 | +0.09% | 3.1천 |
|---|
| 2025.12.23 | ₩57,084 | ₩57,124 | ₩57,044 | ₩57,124 | +0.07% | 6.4천 |
|---|
| 2025.12.22 | ₩56,991 | ₩57,071 | ₩56,950 | ₩57,031 | +0.07% | 15.4만 |
|---|
| 2025.12.19 | ₩56,910 | ₩56,930 | ₩56,829 | ₩56,897 | -0.02% | 4만 |
|---|
| 2025.12.18 | ₩56,817 | ₩56,817 | ₩56,670 | ₩56,790 | -0.05% | 2.4만 |
|---|
| 2025.12.17 | ₩56,710 | ₩56,737 | ₩56,523 | ₩56,550 | -0.28% | 1.4만 |
|---|
| 2025.12.16 | ₩56,670 | ₩56,738 | ₩56,657 | ₩56,710 | +0.07% | 9.2천 |
|---|
| 2025.12.15 | ₩56,884 | ₩56,884 | ₩56,710 | ₩56,749 | -0.24% | 7.7천 |
|---|
| 2025.12.12 | ₩56,817 | ₩56,857 | ₩56,630 | ₩56,710 | -0.19% | 6.6만 |
|---|
| 2025.12.11 | ₩56,697 | ₩56,884 | ₩56,697 | ₩56,817 | +0.21% | 4.9만 |
|---|
| 2025.12.10 | ₩56,657 | ₩56,830 | ₩56,630 | ₩56,764 | +0.19% | 1.6만 |
|---|
| 2025.12.09 | ₩56,617 | ₩56,710 | ₩56,617 | ₩56,617 | 0.00% | 3.6천 |
|---|
| 2025.12.08 | ₩56,764 | ₩56,764 | ₩56,590 | ₩56,684 | -0.14% | 2.6만 |
|---|
| 2025.12.05 | ₩56,657 | ₩56,724 | ₩56,630 | ₩56,724 | +0.12% | 7.7천 |
|---|
| 2025.12.04 | ₩56,684 | ₩56,684 | ₩56,550 | ₩56,670 | -0.02% | 1.4만 |
|---|
| 2025.12.03 | ₩56,523 | ₩56,644 | ₩56,503 | ₩56,644 | +0.21% | 1.4만 |
|---|
| 2025.12.02 | ₩56,457 | ₩56,523 | ₩56,442 | ₩56,483 | +0.05% | 8.9천 |
|---|
| 2025.12.01 | ₩56,363 | ₩56,535 | ₩55,803 | ₩56,417 | +0.09% | 1.3만 |
|---|
| 2025.11.28 | ₩56,483 | ₩56,483 | ₩56,403 | ₩56,470 | -0.02% | 4.2천 |
|---|
| 2025.11.26 | ₩56,323 | ₩56,405 | ₩56,283 | ₩56,363 | +0.07% | 1.5만 |
|---|
| 2025.11.25 | ₩56,043 | ₩56,243 | ₩55,910 | ₩56,217 | +0.31% | 1.6만 |
|---|
| 2025.11.24 | ₩55,750 | ₩56,016 | ₩55,710 | ₩55,990 | +0.43% | 2만 |
|---|
| 2025.11.21 | ₩55,523 | ₩55,750 | ₩54,856 | ₩55,597 | +0.13% | 15만 |
|---|
| 2025.11.20 | ₩56,003 | ₩56,130 | ₩55,329 | ₩55,329 | -1.20% | 2.2만 |
|---|
| 2025.11.19 | ₩55,696 | ₩55,870 | ₩55,564 | ₩55,750 | +0.10% | 1.6만 |
|---|
| 2025.11.18 | ₩55,736 | ₩55,736 | ₩55,456 | ₩55,576 | -0.29% | 7.2천 |
|---|
| 2025.11.17 | ₩55,883 | ₩56,043 | ₩55,683 | ₩55,763 | -0.21% | 1.7만 |
|---|
| 2025.11.14 | ₩55,696 | ₩56,063 | ₩55,696 | ₩55,963 | +0.48% | 1.9만 |
|---|
| 2025.11.13 | ₩56,137 | ₩56,143 | ₩55,883 | ₩55,923 | -0.38% | 3.5만 |
|---|
| 2025.11.12 | ₩56,270 | ₩56,283 | ₩56,190 | ₩56,217 | -0.09% | 1.1만 |
|---|
| 2025.11.11 | ₩56,137 | ₩56,323 | ₩56,137 | ₩56,217 | +0.14% | 4.1천 |
|---|
| 2025.11.10 | ₩56,096 | ₩56,217 | ₩56,039 | ₩56,177 | +0.14% | 7.2천 |
|---|
| 2025.11.07 | ₩55,750 | ₩55,856 | ₩55,549 | ₩55,856 | +0.19% | 5.4천 |
|---|
| 2025.11.06 | ₩56,083 | ₩56,083 | ₩55,803 | ₩55,910 | -0.31% | 1.4만 |
|---|
| 2025.11.05 | ₩55,990 | ₩56,110 | ₩55,976 | ₩56,030 | +0.07% | 1.2만 |
|---|
| 2025.11.04 | ₩55,856 | ₩56,079 | ₩55,856 | ₩55,923 | +0.12% | 2.3만 |
|---|
| 2025.11.03 | ₩56,150 | ₩56,150 | ₩56,016 | ₩56,096 | -0.10% | 9.3천 |
|---|
| 2025.10.31 | ₩56,096 | ₩56,210 | ₩56,030 | ₩56,043 | -0.10% | 9.7천 |
|---|
| 2025.10.30 | ₩56,230 | ₩56,230 | ₩56,034 | ₩56,110 | -0.21% | 1.2만 |
|---|
| 2025.10.29 | ₩56,177 | ₩56,523 | ₩56,110 | ₩56,137 | -0.07% | 3만 |
|---|
| 2025.10.28 | ₩56,217 | ₩56,243 | ₩56,137 | ₩56,150 | -0.12% | 2.8만 |
|---|
| 2025.10.27 | ₩56,137 | ₩56,177 | ₩56,123 | ₩56,163 | +0.05% | 3.2만 |
|---|
| 2025.10.24 | ₩56,003 | ₩56,230 | ₩56,003 | ₩56,003 | 0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩55,830 | ₩55,896 | ₩55,763 | ₩55,870 | +0.07% | 6.6천 |
|---|
| 2025.10.22 | ₩55,843 | ₩55,843 | ₩55,629 | ₩55,736 | -0.19% | 1.6만 |
|---|
| 2025.10.21 | ₩55,816 | ₩55,883 | ₩55,816 | ₩55,830 | +0.02% | 10.9만 |
|---|
| 2025.10.20 | ₩55,816 | ₩55,836 | ₩55,748 | ₩55,816 | 0.00% | 2.2만 |
|---|
| 2025.10.17 | ₩55,309 | ₩55,580 | ₩55,309 | ₩55,575 | +0.48% | 1.7만 |
|---|
| 2025.10.16 | ₩55,576 | ₩55,629 | ₩55,269 | ₩55,348 | -0.41% | 1.2만 |
|---|
| 2025.10.15 | ₩55,589 | ₩55,695 | ₩55,501 | ₩55,629 | +0.07% | 1.8만 |
|---|
| 2025.10.14 | ₩55,309 | ₩55,589 | ₩55,220 | ₩55,496 | +0.34% | 2.5만 |
|---|
| 2025.10.13 | ₩55,416 | ₩55,549 | ₩55,416 | ₩55,549 | +0.24% | 1.5만 |
|---|
| 2025.10.10 | ₩55,750 | ₩55,872 | ₩55,136 | ₩55,136 | -1.10% | 1.3만 |
|---|