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 | ₩62,171 | ₩62,171 | ₩61,984 | ₩62,057 | -0.18% | 7.5천 |
| 2026.10.08 | ₩62,104 | ₩62,104 | ₩61,864 | ₩61,890 | -0.34% | 7.2천 |
| 2026.10.07 | ₩61,917 | ₩62,031 | ₩61,890 | ₩62,031 | +0.18% | 1.6만 |
| 2026.10.06 | ₩62,144 | ₩62,144 | ₩61,999 | ₩62,052 | -0.15% | 4.9천 |
| 2026.10.05 | ₩61,784 | ₩61,957 | ₩61,770 | ₩61,890 | +0.17% | 1.4만 |
| 2026.10.02 | ₩61,790 | ₩61,824 | ₩61,717 | ₩61,797 | +0.01% | 9.7천 |
| 2026.10.01 | ₩61,570 | ₩61,617 | ₩61,343 | ₩61,556 | -0.02% | 3.5만 |
| 2026.09.30 | ₩61,530 | ₩61,698 | ₩61,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,595 |
| +0.11% |
| 7.3천 |
| 2026.09.29 | ₩61,797 | ₩61,797 | ₩61,516 | ₩61,556 | -0.39% | 3.6천 |
|---|
| 2026.09.28 | ₩61,810 | ₩61,810 | ₩61,556 | ₩61,583 | -0.37% | 8.9천 |
|---|
| 2026.09.25 | ₩61,623 | ₩61,750 | ₩61,623 | ₩61,730 | +0.17% | 5천 |
|---|
| 2026.09.24 | ₩61,476 | ₩61,717 | ₩61,476 | ₩61,583 | +0.17% | 9천 |
|---|
| 2026.09.23 | ₩61,690 | ₩61,730 | ₩61,571 | ₩61,597 | -0.15% | 1.4만 |
|---|
| 2026.09.22 | ₩61,904 | ₩61,904 | ₩61,703 | ₩61,717 | -0.30% | 6.5천 |
|---|
| 2026.09.21 | ₩61,503 | ₩61,737 | ₩61,503 | ₩61,730 | +0.37% | 7.9천 |
|---|
| 2026.09.18 | ₩61,610 | ₩61,610 | ₩61,289 | ₩61,416 | -0.31% | 9.1천 |
|---|
| 2026.09.17 | ₩61,316 | ₩61,423 | ₩61,316 | ₩61,356 | +0.07% | 3.5천 |
|---|
| 2026.09.16 | ₩61,196 | ₩61,309 | ₩61,095 | ₩61,095 | -0.16% | 3.4천 |
|---|
| 2026.09.15 | ₩61,450 | ₩61,450 | ₩61,129 | ₩61,197 | -0.41% | 3.4천 |
|---|
| 2026.09.14 | ₩61,222 | ₩61,409 | ₩61,210 | ₩61,321 | +0.16% | 6.3천 |
|---|
| 2026.09.11 | ₩61,543 | ₩61,543 | ₩61,289 | ₩61,401 | -0.23% | 2.6천 |
|---|
| 2026.09.10 | ₩61,156 | ₩61,209 | ₩61,089 | ₩61,169 | +0.02% | 9.8천 |
|---|
| 2026.09.09 | ₩61,530 | ₩61,530 | ₩61,249 | ₩61,249 | -0.46% | 2.8천 |
|---|
| 2026.09.08 | ₩61,356 | ₩61,443 | ₩61,356 | ₩61,408 | +0.08% | 3.9천 |
|---|
| 2026.09.04 | ₩61,436 | ₩61,570 | ₩61,436 | ₩61,516 | +0.13% | 3.8천 |
|---|
| 2026.09.03 | ₩61,570 | ₩61,583 | ₩61,450 | ₩61,516 | -0.09% | 7.4천 |
|---|
| 2026.09.02 | ₩61,169 | ₩61,407 | ₩61,169 | ₩61,363 | +0.32% | 3.9천 |
|---|
| 2026.09.01 | ₩60,808 | ₩61,329 | ₩60,808 | ₩61,222 | +0.68% | 1.2만 |
|---|
| 2026.08.31 | ₩61,316 | ₩61,423 | ₩61,276 | ₩61,383 | +0.11% | 1.9만 |
|---|
| 2026.08.28 | ₩61,456 | ₩61,478 | ₩61,343 | ₩61,423 | -0.05% | 4.9천 |
|---|
| 2026.08.27 | ₩61,476 | ₩61,476 | ₩61,289 | ₩61,416 | -0.10% | 1.1만 |
|---|
| 2026.08.26 | ₩61,343 | ₩61,343 | ₩61,182 | ₩61,222 | -0.20% | 8천 |
|---|
| 2026.08.25 | ₩61,169 | ₩61,303 | ₩61,156 | ₩61,250 | +0.13% | 5.8천 |
|---|
| 2026.08.24 | ₩61,009 | ₩61,213 | ₩61,009 | ₩61,169 | +0.26% | 5.5천 |
|---|
| 2026.08.21 | ₩61,229 | ₩61,229 | ₩61,169 | ₩61,169 | -0.10% | 5.8천 |
|---|
| 2026.08.20 | ₩61,169 | ₩61,196 | ₩61,075 | ₩61,075 | -0.15% | 8.4천 |
|---|
| 2026.08.19 | ₩61,343 | ₩61,343 | ₩61,209 | ₩61,250 | -0.15% | 1.3만 |
|---|
| 2026.08.18 | ₩61,169 | ₩61,209 | ₩61,142 | ₩61,142 | -0.04% | 4.7천 |
|---|
| 2026.08.17 | ₩61,503 | ₩61,503 | ₩61,236 | ₩61,249 | -0.41% | 1만 |
|---|
| 2026.08.14 | ₩61,554 | ₩61,554 | ₩61,317 | ₩61,369 | -0.30% | 2.4천 |
|---|
| 2026.08.13 | ₩61,408 | ₩61,408 | ₩61,289 | ₩61,336 | -0.12% | 6.7천 |
|---|
| 2026.08.12 | ₩61,303 | ₩61,303 | ₩61,149 | ₩61,246 | -0.09% | 5.7천 |
|---|
| 2026.08.11 | ₩61,169 | ₩61,236 | ₩61,116 | ₩61,182 | +0.02% | 1.1만 |
|---|
| 2026.08.10 | ₩61,089 | ₩61,356 | ₩61,089 | ₩61,222 | +0.22% | 3.5천 |
|---|
| 2026.08.07 | ₩61,169 | ₩61,222 | ₩61,157 | ₩61,218 | +0.08% | 6.1천 |
|---|
| 2026.08.06 | ₩61,303 | ₩61,303 | ₩61,049 | ₩61,054 | -0.41% | 6천 |
|---|
| 2026.08.05 | ₩61,236 | ₩61,236 | ₩61,035 | ₩61,035 | -0.33% | 2.7만 |
|---|
| 2026.08.04 | ₩59,993 | ₩61,196 | ₩59,993 | ₩61,117 | +1.87% | 2만 |
|---|
| 2026.08.03 | ₩60,741 | ₩60,822 | ₩60,668 | ₩60,822 | +0.13% | 1.2만 |
|---|
| 2026.07.31 | ₩60,568 | ₩60,568 | ₩60,234 | ₩60,534 | -0.06% | 4.8천 |
|---|
| 2026.07.30 | ₩60,127 | ₩60,341 | ₩60,127 | ₩60,296 | +0.28% | 1.8천 |
|---|
| 2026.07.29 | ₩60,367 | ₩60,367 | ₩59,806 | ₩59,806 | -0.93% | 1.2만 |
|---|
| 2026.07.28 | ₩60,341 | ₩60,341 | ₩60,075 | ₩60,153 | -0.31% | 6.8천 |
|---|
| 2026.07.27 | ₩60,287 | ₩60,287 | ₩60,060 | ₩60,153 | -0.22% | 1.1만 |
|---|
| 2026.07.24 | ₩60,113 | ₩60,300 | ₩60,033 | ₩60,147 | +0.06% | 5.1천 |
|---|
| 2026.07.23 | ₩60,033 | ₩60,147 | ₩59,993 | ₩60,060 | +0.04% | 9.8천 |
|---|
| 2026.07.22 | ₩60,260 | ₩60,447 | ₩60,260 | ₩60,367 | +0.18% | 1.5만 |
|---|
| 2026.07.21 | ₩60,300 | ₩60,394 | ₩60,300 | ₩60,381 | +0.13% | 5.7천 |
|---|
| 2026.07.20 | ₩60,447 | ₩60,447 | ₩60,153 | ₩60,153 | -0.49% | 2.4만 |
|---|
| 2026.07.17 | ₩60,300 | ₩60,310 | ₩60,073 | ₩60,180 | -0.20% | 2.7만 |
|---|
| 2026.07.16 | ₩60,634 | ₩60,634 | ₩60,327 | ₩60,414 | -0.36% | 6.5천 |
|---|
| 2026.07.15 | ₩60,461 | ₩60,528 | ₩60,367 | ₩60,528 | +0.11% | 1.7만 |
|---|
| 2026.07.14 | ₩60,458 | ₩60,467 | ₩60,354 | ₩60,421 | -0.06% | 1만 |
|---|
| 2026.07.13 | ₩60,367 | ₩60,421 | ₩60,260 | ₩60,287 | -0.13% | 3.1만 |
|---|
| 2026.07.10 | ₩60,409 | ₩60,461 | ₩60,320 | ₩60,461 | +0.09% | 2만 |
|---|
| 2026.07.09 | ₩60,292 | ₩60,374 | ₩60,274 | ₩60,327 | +0.06% | 1.6만 |
|---|
| 2026.07.08 | ₩60,033 | ₩60,180 | ₩59,996 | ₩60,163 | +0.22% | 7.8천 |
|---|
| 2026.07.07 | ₩60,248 | ₩60,267 | ₩60,140 | ₩60,234 | -0.02% | 5.4천 |
|---|
| 2026.07.06 | ₩60,028 | ₩60,334 | ₩60,028 | ₩60,334 | +0.51% | 7.3천 |
|---|
| 2026.07.02 | ₩60,327 | ₩60,327 | ₩59,981 | ₩60,116 | -0.35% | 5천 |
|---|
| 2026.07.01 | ₩60,220 | ₩60,220 | ₩60,060 | ₩60,073 | -0.24% | 9.5천 |
|---|
| 2026.06.30 | ₩59,926 | ₩60,220 | ₩59,913 | ₩60,159 | +0.39% | 1.1만 |
|---|
| 2026.06.29 | ₩59,793 | ₩59,940 | ₩59,793 | ₩59,920 | +0.21% | 1.3만 |
|---|
| 2026.06.26 | ₩59,459 | ₩59,953 | ₩59,459 | ₩59,718 | +0.44% | 4천 |
|---|
| 2026.06.25 | ₩59,833 | ₩59,833 | ₩59,619 | ₩59,672 | -0.27% | 4.3천 |
|---|
| 2026.06.24 | ₩59,672 | ₩59,833 | ₩59,579 | ₩59,632 | -0.07% | 8.9천 |
|---|
| 2026.06.23 | ₩59,779 | ₩59,793 | ₩59,646 | ₩59,659 | -0.20% | 8.7천 |
|---|
| 2026.06.22 | ₩60,103 | ₩60,113 | ₩59,940 | ₩59,966 | -0.23% | 2.3만 |
|---|
| 2026.06.18 | ₩60,067 | ₩60,087 | ₩59,966 | ₩60,047 | -0.03% | 2.8만 |
|---|
| 2026.06.17 | ₩60,073 | ₩60,147 | ₩59,753 | ₩59,753 | -0.53% | 6.5천 |
|---|
| 2026.06.16 | ₩60,354 | ₩60,354 | ₩60,073 | ₩60,073 | -0.46% | 5.3천 |
|---|
| 2026.06.15 | ₩60,153 | ₩60,214 | ₩60,127 | ₩60,127 | -0.04% | 1.1만 |
|---|
| 2026.06.12 | ₩59,766 | ₩59,799 | ₩59,666 | ₩59,753 | -0.02% | 7.2천 |
|---|
| 2026.06.11 | ₩59,392 | ₩59,646 | ₩59,218 | ₩59,592 | +0.34% | 75.6만 |
|---|
| 2026.06.10 | ₩59,419 | ₩59,619 | ₩59,178 | ₩59,272 | -0.25% | 2.3만 |
|---|
| 2026.06.09 | ₩59,980 | ₩59,980 | ₩59,312 | ₩59,592 | -0.65% | 6천 |
|---|
| 2026.06.08 | ₩59,753 | ₩59,860 | ₩59,686 | ₩59,686 | -0.11% | 7.4천 |
|---|
| 2026.06.05 | ₩60,020 | ₩60,100 | ₩59,566 | ₩59,655 | -0.61% | 7.5천 |
|---|
| 2026.06.04 | ₩59,966 | ₩60,207 | ₩59,966 | ₩60,167 | +0.33% | 1.1만 |
|---|
| 2026.06.03 | ₩60,206 | ₩60,206 | ₩60,013 | ₩60,073 | -0.22% | 1.2만 |
|---|
| 2026.06.02 | ₩60,287 | ₩60,287 | ₩60,153 | ₩60,167 | -0.20% | 1.6만 |
|---|
| 2026.06.01 | ₩58,884 | ₩60,207 | ₩57,682 | ₩60,180 | +2.20% | 1.4만 |
|---|
| 2026.05.29 | ₩60,033 | ₩60,192 | ₩60,033 | ₩60,100 | +0.11% | 7.7천 |
|---|
| 2026.05.28 | ₩59,905 | ₩60,127 | ₩59,886 | ₩60,020 | +0.19% | 1.3만 |
|---|
| 2026.05.27 | ₩59,900 | ₩59,997 | ₩59,858 | ₩59,900 | 0.00% | 2.1만 |
|---|
| 2026.05.26 | ₩59,926 | ₩59,953 | ₩59,860 | ₩59,873 | -0.09% | 6.4천 |
|---|
| 2026.05.22 | ₩59,926 | ₩59,926 | ₩59,071 | ₩59,806 | -0.20% | 5.3천 |
|---|
| 2026.05.21 | ₩59,485 | ₩59,739 | ₩59,485 | ₩59,659 | +0.29% | 8.9천 |
|---|
| 2026.05.20 | ₩59,499 | ₩59,646 | ₩59,405 | ₩59,606 | +0.18% | 1.4만 |
|---|
| 2026.05.19 | ₩59,472 | ₩59,512 | ₩59,325 | ₩59,379 | -0.16% | 2.4만 |
|---|
| 2026.05.18 | ₩59,312 | ₩59,606 | ₩59,312 | ₩59,543 | +0.39% | 9.7천 |
|---|
| 2026.05.15 | ₩59,485 | ₩59,632 | ₩59,485 | ₩59,525 | +0.07% | 9.9천 |
|---|
| 2026.05.14 | ₩59,654 | ₩59,766 | ₩59,579 | ₩59,753 | +0.17% | 1.7만 |
|---|
| 2026.05.13 | ₩59,419 | ₩59,579 | ₩59,419 | ₩59,532 | +0.19% | 4만 |
|---|
| 2026.05.12 | ₩59,566 | ₩59,566 | ₩59,301 | ₩59,499 | -0.11% | 8.8천 |
|---|
| 2026.05.11 | ₩59,485 | ₩59,539 | ₩59,445 | ₩59,512 | +0.04% | 1.5만 |
|---|
| 2026.05.08 | ₩59,497 | ₩59,512 | ₩58,991 | ₩59,497 | 0.00% | 1.1만 |
|---|
| 2026.05.07 | ₩59,379 | ₩59,459 | ₩59,300 | ₩59,425 | +0.08% | 9.8천 |
|---|
| 2026.05.06 | ₩59,178 | ₩59,432 | ₩59,178 | ₩59,393 | +0.36% | 1.3만 |
|---|
| 2026.05.05 | ₩59,058 | ₩59,165 | ₩58,951 | ₩59,085 | +0.05% | 8천 |
|---|
| 2026.05.04 | ₩58,911 | ₩59,018 | ₩58,791 | ₩58,891 | -0.03% | 1.5만 |
|---|
| 2026.05.01 | ₩59,111 | ₩59,485 | ₩59,044 | ₩59,044 | -0.11% | 13.3만 |
|---|
| 2026.04.30 | ₩58,852 | ₩58,991 | ₩58,680 | ₩58,970 | +0.20% | 1.1만 |
|---|
| 2026.04.29 | ₩58,764 | ₩58,764 | ₩58,577 | ₩58,617 | -0.25% | 2.4만 |
|---|
| 2026.04.28 | ₩58,737 | ₩58,737 | ₩58,577 | ₩58,697 | -0.07% | 1.3만 |
|---|
| 2026.04.27 | ₩58,844 | ₩58,844 | ₩58,697 | ₩58,791 | -0.09% | 9.3천 |
|---|
| 2026.04.24 | ₩58,563 | ₩58,804 | ₩58,563 | ₩58,710 | +0.25% | 3.3만 |
|---|
| 2026.04.23 | ₩58,697 | ₩58,697 | ₩58,336 | ₩58,604 | -0.16% | 2.4만 |
|---|
| 2026.04.22 | ₩58,630 | ₩58,684 | ₩58,443 | ₩58,684 | +0.09% | 1.2만 |
|---|
| 2026.04.21 | ₩58,670 | ₩58,670 | ₩58,296 | ₩58,296 | -0.64% | 2.5만 |
|---|
| 2026.04.20 | ₩58,670 | ₩58,670 | ₩58,430 | ₩58,523 | -0.25% | 7.8만 |
|---|
| 2026.04.17 | ₩58,497 | ₩58,684 | ₩58,376 | ₩58,644 | +0.25% | 4.5만 |
|---|
| 2026.04.16 | ₩58,216 | ₩58,270 | ₩58,136 | ₩58,229 | +0.02% | 10.6만 |
|---|
| 2026.04.15 | ₩58,189 | ₩58,229 | ₩57,935 | ₩58,229 | +0.07% | 3.1만 |
|---|
| 2026.04.14 | ₩57,815 | ₩58,042 | ₩57,815 | ₩58,042 | +0.39% | 2만 |
|---|
| 2026.04.13 | ₩57,201 | ₩57,708 | ₩57,201 | ₩57,642 | +0.77% | 2.3만 |
|---|
| 2026.04.10 | ₩57,561 | ₩57,561 | ₩57,321 | ₩57,414 | -0.26% | 2.5만 |
|---|
| 2026.04.09 | ₩57,107 | ₩57,454 | ₩57,107 | ₩57,428 | +0.56% | 5.2만 |
|---|
| 2026.04.08 | ₩57,120 | ₩57,307 | ₩57,040 | ₩57,174 | +0.09% | 13.7만 |
|---|
| 2026.04.07 | ₩56,212 | ₩56,479 | ₩55,985 | ₩56,386 | +0.31% | 10.2만 |
|---|
| 2026.04.06 | ₩56,185 | ₩56,492 | ₩56,185 | ₩56,399 | +0.38% | 8.9만 |
|---|
| 2026.04.02 | ₩55,731 | ₩56,519 | ₩55,664 | ₩56,239 | +0.91% | 18.4만 |
|---|
| 2026.04.01 | ₩56,092 | ₩56,365 | ₩56,065 | ₩56,252 | +0.29% | 8.2만 |
|---|
| 2026.03.31 | ₩55,517 | ₩61,095 | ₩55,263 | ₩55,998 | +0.87% | 47.1만 |
|---|
| 2026.03.30 | ₩55,357 | ₩55,410 | ₩54,876 | ₩55,049 | -0.56% | 21.5만 |
|---|
| 2026.03.27 | ₩55,611 | ₩55,611 | ₩55,063 | ₩55,156 | -0.82% | 10.8만 |
|---|
| 2026.03.26 | ₩55,925 | ₩56,158 | ₩55,450 | ₩55,637 | -0.51% | 11.4만 |
|---|
| 2026.03.25 | ₩56,412 | ₩56,426 | ₩56,011 | ₩56,186 | -0.40% | 6.9만 |
|---|
| 2026.03.24 | ₩55,971 | ₩56,225 | ₩55,784 | ₩55,971 | 0.00% | 8.5만 |
|---|
| 2026.03.23 | ₩56,172 | ₩56,533 | ₩55,998 | ₩56,145 | -0.05% | 7.3만 |
|---|
| 2026.03.20 | ₩56,078 | ₩56,158 | ₩55,624 | ₩55,677 | -0.71% | 5.7만 |
|---|
| 2026.03.19 | ₩56,145 | ₩56,359 | ₩55,958 | ₩56,225 | +0.14% | 11.4만 |
|---|
| 2026.03.18 | ₩56,613 | ₩56,693 | ₩56,265 | ₩56,279 | -0.59% | 7.4만 |
|---|
| 2026.03.17 | ₩56,733 | ₩56,920 | ₩56,720 | ₩56,720 | -0.02% | 3.9만 |
|---|
| 2026.03.16 | ₩56,733 | ₩56,786 | ₩56,546 | ₩56,586 | -0.26% | 8.9만 |
|---|
| 2026.03.13 | ₩56,633 | ₩56,800 | ₩56,212 | ₩56,225 | -0.72% | 9.4만 |
|---|
| 2026.03.12 | ₩56,800 | ₩56,800 | ₩56,412 | ₩56,439 | -0.64% | 8.5만 |
|---|
| 2026.03.11 | ₩56,973 | ₩57,074 | ₩56,813 | ₩56,893 | -0.14% | 8.9만 |
|---|
| 2026.03.10 | ₩57,147 | ₩57,267 | ₩56,893 | ₩57,027 | -0.21% | 3.4만 |
|---|
| 2026.03.09 | ₩56,546 | ₩57,147 | ₩56,252 | ₩57,000 | +0.80% | 5만 |
|---|
| 2026.03.06 | ₩56,706 | ₩56,920 | ₩56,626 | ₩56,706 | 0.00% | 6.1만 |
|---|
| 2026.03.05 | ₩57,321 | ₩57,414 | ₩56,907 | ₩57,201 | -0.21% | 7.2만 |
|---|
| 2026.03.04 | ₩57,254 | ₩57,468 | ₩57,140 | ₩57,374 | +0.21% | 5만 |
|---|
| 2026.03.03 | ₩56,800 | ₩57,214 | ₩56,639 | ₩57,094 | +0.52% | 3.9만 |
|---|
| 2026.03.02 | ₩56,973 | ₩57,521 | ₩56,973 | ₩57,348 | +0.66% | 5.5만 |
|---|
| 2026.02.27 | ₩57,160 | ₩57,441 | ₩57,054 | ₩57,374 | +0.37% | 14.8만 |
|---|
| 2026.02.26 | ₩57,775 | ₩57,775 | ₩57,227 | ₩57,535 | -0.42% | 12.4만 |
|---|
| 2026.02.25 | ₩57,682 | ₩57,748 | ₩57,561 | ₩57,695 | +0.02% | 3.3만 |
|---|
| 2026.02.24 | ₩57,307 | ₩57,495 | ₩57,122 | ₩57,468 | +0.28% | 4.4만 |
|---|
| 2026.02.23 | ₩57,575 | ₩57,575 | ₩57,120 | ₩57,241 | -0.58% | 7.8만 |
|---|
| 2026.02.20 | ₩57,334 | ₩59,039 | ₩57,221 | ₩57,535 | +0.35% | 3.1만 |
|---|
| 2026.02.19 | ₩57,294 | ₩57,388 | ₩57,160 | ₩57,388 | +0.16% | 4.5만 |
|---|
| 2026.02.18 | ₩57,227 | ₩57,521 | ₩57,227 | ₩57,348 | +0.21% | 6.3만 |
|---|
| 2026.02.17 | ₩57,160 | ₩57,348 | ₩56,940 | ₩57,294 | +0.23% | 9.4만 |
|---|
| 2026.02.13 | ₩57,067 | ₩57,426 | ₩57,040 | ₩57,160 | +0.16% | 24.1만 |
|---|
| 2026.02.12 | ₩57,722 | ₩57,722 | ₩57,151 | ₩57,227 | -0.86% | 7.1만 |
|---|
| 2026.02.11 | ₩57,748 | ₩57,748 | ₩57,521 | ₩57,655 | -0.16% | 11.1만 |
|---|
| 2026.02.10 | ₩57,775 | ₩57,815 | ₩57,601 | ₩57,615 | -0.28% | 10.1만 |
|---|
| 2026.02.09 | ₩57,414 | ₩57,802 | ₩57,401 | ₩57,682 | +0.47% | 5.9만 |
|---|
| 2026.02.06 | ₩57,187 | ₩57,655 | ₩57,187 | ₩57,548 | +0.63% | 3.4만 |
|---|
| 2026.02.05 | ₩57,107 | ₩57,201 | ₩56,907 | ₩57,027 | -0.14% | 4.3만 |
|---|
| 2026.02.04 | ₩57,601 | ₩57,601 | ₩57,123 | ₩57,374 | -0.39% | 7.1만 |
|---|
| 2026.02.03 | ₩57,842 | ₩57,842 | ₩57,254 | ₩57,508 | -0.58% | 5.5만 |
|---|
| 2026.02.02 | ₩57,454 | ₩57,788 | ₩57,454 | ₩57,770 | +0.55% | 8.1만 |
|---|
| 2026.01.30 | ₩57,281 | ₩57,642 | ₩57,281 | ₩57,481 | +0.35% | 4.8만 |
|---|
| 2026.01.29 | ₩57,588 | ₩57,762 | ₩57,214 | ₩57,575 | -0.02% | 6.1만 |
|---|
| 2026.01.28 | ₩57,615 | ₩57,762 | ₩57,592 | ₩57,708 | +0.16% | 10.5만 |
|---|
| 2026.01.27 | ₩57,708 | ₩57,882 | ₩57,548 | ₩57,722 | +0.02% | 11.8만 |
|---|
| 2026.01.26 | ₩57,521 | ₩57,682 | ₩57,501 | ₩57,615 | +0.16% | 24.3만 |
|---|
| 2026.01.23 | ₩57,508 | ₩57,751 | ₩57,334 | ₩57,481 | -0.05% | 14.4만 |
|---|
| 2026.01.22 | ₩57,481 | ₩57,561 | ₩57,313 | ₩57,481 | 0.00% | 29.9만 |
|---|
| 2026.01.21 | ₩56,947 | ₩57,414 | ₩56,947 | ₩57,254 | +0.54% | 17.5만 |
|---|
| 2026.01.20 | ₩57,468 | ₩57,468 | ₩56,907 | ₩56,960 | -0.88% | 48만 |
|---|
| 2026.01.16 | ₩57,548 | ₩57,601 | ₩57,454 | ₩57,561 | +0.02% | 59.5만 |
|---|
| 2026.01.15 | ₩57,615 | ₩57,615 | ₩57,441 | ₩57,588 | -0.05% | 11.9만 |
|---|
| 2026.01.14 | ₩57,521 | ₩57,575 | ₩57,414 | ₩57,535 | +0.02% | 3만 |
|---|
| 2026.01.13 | ₩57,561 | ₩57,561 | ₩57,428 | ₩57,548 | -0.02% | 7.4만 |
|---|
| 2026.01.12 | ₩57,561 | ₩57,561 | ₩57,414 | ₩57,521 | -0.07% | 2.9만 |
|---|
| 2026.01.09 | ₩57,481 | ₩57,495 | ₩57,414 | ₩57,495 | +0.02% | 1.8만 |
|---|
| 2026.01.08 | ₩57,441 | ₩57,441 | ₩57,374 | ₩57,441 | 0.00% | 1.1만 |
|---|
| 2026.01.07 | ₩57,374 | ₩57,441 | ₩57,374 | ₩57,401 | +0.05% | 71.8만 |
|---|
| 2026.01.06 | ₩57,321 | ₩57,428 | ₩57,321 | ₩57,388 | +0.12% | 13.4만 |
|---|
| 2026.01.05 | ₩57,374 | ₩57,388 | ₩57,241 | ₩57,334 | -0.07% | 2.5만 |
|---|
| 2026.01.02 | ₩57,361 | ₩57,361 | ₩57,187 | ₩57,267 | -0.16% | 6.6천 |
|---|
| 2025.12.31 | ₩57,321 | ₩57,321 | ₩57,174 | ₩57,174 | -0.26% | 2.4만 |
|---|
| 2025.12.30 | ₩57,254 | ₩57,281 | ₩57,241 | ₩57,254 | 0.00% | 4.3만 |
|---|
| 2025.12.29 | ₩57,294 | ₩57,307 | ₩57,227 | ₩57,307 | +0.02% | 1.7만 |
|---|
| 2025.12.26 | ₩57,241 | ₩57,269 | ₩57,227 | ₩57,269 | +0.05% | 7.4천 |
|---|
| 2025.12.24 | ₩57,160 | ₩57,254 | ₩57,127 | ₩57,214 | +0.09% | 3.1천 |
|---|
| 2025.12.23 | ₩57,160 | ₩57,201 | ₩57,120 | ₩57,201 | +0.07% | 6.4천 |
|---|
| 2025.12.22 | ₩57,067 | ₩57,147 | ₩57,027 | ₩57,107 | +0.07% | 15.4만 |
|---|
| 2025.12.19 | ₩56,987 | ₩57,007 | ₩56,905 | ₩56,973 | -0.02% | 4만 |
|---|
| 2025.12.18 | ₩56,893 | ₩56,893 | ₩56,746 | ₩56,867 | -0.05% | 2.4만 |
|---|
| 2025.12.17 | ₩56,786 | ₩56,813 | ₩56,599 | ₩56,626 | -0.28% | 1.4만 |
|---|
| 2025.12.16 | ₩56,746 | ₩56,814 | ₩56,733 | ₩56,786 | +0.07% | 9.2천 |
|---|
| 2025.12.15 | ₩56,960 | ₩56,960 | ₩56,786 | ₩56,825 | -0.24% | 7.7천 |
|---|
| 2025.12.12 | ₩56,893 | ₩56,933 | ₩56,706 | ₩56,786 | -0.19% | 6.6만 |
|---|
| 2025.12.11 | ₩56,773 | ₩56,960 | ₩56,773 | ₩56,893 | +0.21% | 4.9만 |
|---|
| 2025.12.10 | ₩56,733 | ₩56,907 | ₩56,706 | ₩56,840 | +0.19% | 1.6만 |
|---|
| 2025.12.09 | ₩56,693 | ₩56,786 | ₩56,693 | ₩56,693 | 0.00% | 3.6천 |
|---|
| 2025.12.08 | ₩56,840 | ₩56,840 | ₩56,666 | ₩56,760 | -0.14% | 2.6만 |
|---|
| 2025.12.05 | ₩56,733 | ₩56,800 | ₩56,706 | ₩56,800 | +0.12% | 7.7천 |
|---|
| 2025.12.04 | ₩56,760 | ₩56,760 | ₩56,626 | ₩56,746 | -0.02% | 1.4만 |
|---|
| 2025.12.03 | ₩56,599 | ₩56,720 | ₩56,579 | ₩56,720 | +0.21% | 1.4만 |
|---|
| 2025.12.02 | ₩56,533 | ₩56,599 | ₩56,518 | ₩56,559 | +0.05% | 8.9천 |
|---|
| 2025.12.01 | ₩56,439 | ₩56,611 | ₩55,878 | ₩56,492 | +0.09% | 1.3만 |
|---|
| 2025.11.28 | ₩56,559 | ₩56,559 | ₩56,479 | ₩56,546 | -0.02% | 4.2천 |
|---|
| 2025.11.26 | ₩56,399 | ₩56,480 | ₩56,359 | ₩56,439 | +0.07% | 1.5만 |
|---|
| 2025.11.25 | ₩56,118 | ₩56,319 | ₩55,985 | ₩56,292 | +0.31% | 1.6만 |
|---|
| 2025.11.24 | ₩55,824 | ₩56,092 | ₩55,784 | ₩56,065 | +0.43% | 2만 |
|---|
| 2025.11.21 | ₩55,597 | ₩55,824 | ₩54,929 | ₩55,672 | +0.13% | 15만 |
|---|
| 2025.11.20 | ₩56,078 | ₩56,205 | ₩55,403 | ₩55,403 | -1.20% | 2.2만 |
|---|
| 2025.11.19 | ₩55,771 | ₩55,945 | ₩55,639 | ₩55,824 | +0.10% | 1.6만 |
|---|
| 2025.11.18 | ₩55,811 | ₩55,811 | ₩55,530 | ₩55,651 | -0.29% | 7.2천 |
|---|
| 2025.11.17 | ₩55,958 | ₩56,118 | ₩55,758 | ₩55,838 | -0.21% | 1.7만 |
|---|
| 2025.11.14 | ₩55,771 | ₩56,138 | ₩55,771 | ₩56,038 | +0.48% | 1.9만 |
|---|
| 2025.11.13 | ₩56,212 | ₩56,219 | ₩55,958 | ₩55,998 | -0.38% | 3.5만 |
|---|
| 2025.11.12 | ₩56,345 | ₩56,359 | ₩56,265 | ₩56,292 | -0.09% | 1.1만 |
|---|
| 2025.11.11 | ₩56,212 | ₩56,399 | ₩56,212 | ₩56,292 | +0.14% | 4.1천 |
|---|
| 2025.11.10 | ₩56,172 | ₩56,292 | ₩56,114 | ₩56,252 | +0.14% | 7.2천 |
|---|
| 2025.11.07 | ₩55,824 | ₩55,931 | ₩55,624 | ₩55,931 | +0.19% | 5.4천 |
|---|
| 2025.11.06 | ₩56,158 | ₩56,158 | ₩55,878 | ₩55,985 | -0.31% | 1.4만 |
|---|
| 2025.11.05 | ₩56,065 | ₩56,185 | ₩56,051 | ₩56,105 | +0.07% | 1.2만 |
|---|
| 2025.11.04 | ₩55,931 | ₩56,154 | ₩55,931 | ₩55,998 | +0.12% | 2.3만 |
|---|
| 2025.11.03 | ₩56,225 | ₩56,225 | ₩56,092 | ₩56,172 | -0.10% | 9.3천 |
|---|
| 2025.10.31 | ₩56,172 | ₩56,285 | ₩56,105 | ₩56,118 | -0.10% | 9.7천 |
|---|
| 2025.10.30 | ₩56,305 | ₩56,305 | ₩56,109 | ₩56,185 | -0.21% | 1.2만 |
|---|
| 2025.10.29 | ₩56,252 | ₩56,599 | ₩56,185 | ₩56,212 | -0.07% | 3만 |
|---|
| 2025.10.28 | ₩56,292 | ₩56,319 | ₩56,212 | ₩56,225 | -0.12% | 2.8만 |
|---|
| 2025.10.27 | ₩56,212 | ₩56,252 | ₩56,198 | ₩56,239 | +0.05% | 3.2만 |
|---|
| 2025.10.24 | ₩56,078 | ₩56,305 | ₩56,078 | ₩56,078 | 0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩55,905 | ₩55,971 | ₩55,838 | ₩55,945 | +0.07% | 6.6천 |
|---|
| 2025.10.22 | ₩55,918 | ₩55,918 | ₩55,704 | ₩55,811 | -0.19% | 1.6만 |
|---|
| 2025.10.21 | ₩55,891 | ₩55,958 | ₩55,891 | ₩55,905 | +0.02% | 10.9만 |
|---|
| 2025.10.20 | ₩55,891 | ₩55,911 | ₩55,823 | ₩55,891 | 0.00% | 2.2만 |
|---|
| 2025.10.17 | ₩55,383 | ₩55,655 | ₩55,383 | ₩55,649 | +0.48% | 1.7만 |
|---|
| 2025.10.16 | ₩55,651 | ₩55,704 | ₩55,343 | ₩55,422 | -0.41% | 1.2만 |
|---|
| 2025.10.15 | ₩55,664 | ₩55,770 | ₩55,576 | ₩55,704 | +0.07% | 1.8만 |
|---|
| 2025.10.14 | ₩55,383 | ₩55,664 | ₩55,294 | ₩55,570 | +0.34% | 2.5만 |
|---|
| 2025.10.13 | ₩55,490 | ₩55,624 | ₩55,490 | ₩55,624 | +0.24% | 1.5만 |
|---|
| 2025.10.10 | ₩55,824 | ₩55,947 | ₩55,210 | ₩55,210 | -1.10% | 1.3만 |
|---|