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 | ₩62,220 | ₩62,220 | ₩62,033 | ₩62,107 | -0.18% | 7.5천 |
| 2026.10.08 | ₩62,154 | ₩62,154 | ₩61,913 | ₩61,940 | -0.34% | 7.2천 |
| 2026.10.07 | ₩61,966 | ₩62,080 | ₩61,940 | ₩62,080 | +0.18% | 1.6만 |
| 2026.10.06 | ₩62,194 | ₩62,194 | ₩62,048 | ₩62,101 | -0.15% | 4.9천 |
| 2026.10.05 | ₩61,833 | ₩62,006 | ₩61,819 | ₩61,940 | +0.17% | 1.4만 |
| 2026.10.02 | ₩61,839 | ₩61,873 | ₩61,766 | ₩61,846 | +0.01% | 9.7천 |
| 2026.10.01 | ₩61,619 | ₩61,665 | ₩61,391 | ₩61,605 | -0.02% | 3.5만 |
| 2026.09.30 | ₩61,579 | ₩61,747 | ₩61,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,644 |
| +0.11% |
| 7.3천 |
| 2026.09.29 | ₩61,846 | ₩61,846 | ₩61,565 | ₩61,605 | -0.39% | 3.6천 |
|---|
| 2026.09.28 | ₩61,859 | ₩61,859 | ₩61,605 | ₩61,632 | -0.37% | 8.9천 |
|---|
| 2026.09.25 | ₩61,672 | ₩61,799 | ₩61,672 | ₩61,779 | +0.17% | 5천 |
|---|
| 2026.09.24 | ₩61,525 | ₩61,766 | ₩61,525 | ₩61,632 | +0.17% | 9천 |
|---|
| 2026.09.23 | ₩61,739 | ₩61,779 | ₩61,620 | ₩61,645 | -0.15% | 1.4만 |
|---|
| 2026.09.22 | ₩61,953 | ₩61,953 | ₩61,752 | ₩61,766 | -0.30% | 6.5천 |
|---|
| 2026.09.21 | ₩61,552 | ₩61,786 | ₩61,552 | ₩61,779 | +0.37% | 7.9천 |
|---|
| 2026.09.18 | ₩61,659 | ₩61,659 | ₩61,338 | ₩61,465 | -0.31% | 9.1천 |
|---|
| 2026.09.17 | ₩61,365 | ₩61,472 | ₩61,365 | ₩61,405 | +0.07% | 3.5천 |
|---|
| 2026.09.16 | ₩61,244 | ₩61,358 | ₩61,144 | ₩61,144 | -0.16% | 3.4천 |
|---|
| 2026.09.15 | ₩61,498 | ₩61,498 | ₩61,177 | ₩61,246 | -0.41% | 3.4천 |
|---|
| 2026.09.14 | ₩61,271 | ₩61,458 | ₩61,259 | ₩61,370 | +0.16% | 6.3천 |
|---|
| 2026.09.11 | ₩61,592 | ₩61,592 | ₩61,338 | ₩61,450 | -0.23% | 2.6천 |
|---|
| 2026.09.10 | ₩61,204 | ₩61,258 | ₩61,137 | ₩61,217 | +0.02% | 9.8천 |
|---|
| 2026.09.09 | ₩61,579 | ₩61,579 | ₩61,298 | ₩61,298 | -0.46% | 2.8천 |
|---|
| 2026.09.08 | ₩61,405 | ₩61,492 | ₩61,405 | ₩61,457 | +0.08% | 3.9천 |
|---|
| 2026.09.04 | ₩61,485 | ₩61,619 | ₩61,485 | ₩61,565 | +0.13% | 3.8천 |
|---|
| 2026.09.03 | ₩61,619 | ₩61,632 | ₩61,498 | ₩61,565 | -0.09% | 7.4천 |
|---|
| 2026.09.02 | ₩61,217 | ₩61,455 | ₩61,217 | ₩61,411 | +0.32% | 3.9천 |
|---|
| 2026.09.01 | ₩60,856 | ₩61,378 | ₩60,856 | ₩61,271 | +0.68% | 1.2만 |
|---|
| 2026.08.31 | ₩61,365 | ₩61,472 | ₩61,324 | ₩61,431 | +0.11% | 1.9만 |
|---|
| 2026.08.28 | ₩61,505 | ₩61,526 | ₩61,391 | ₩61,472 | -0.05% | 4.9천 |
|---|
| 2026.08.27 | ₩61,525 | ₩61,525 | ₩61,338 | ₩61,465 | -0.10% | 1.1만 |
|---|
| 2026.08.26 | ₩61,391 | ₩61,391 | ₩61,231 | ₩61,271 | -0.20% | 8천 |
|---|
| 2026.08.25 | ₩61,217 | ₩61,351 | ₩61,204 | ₩61,299 | +0.13% | 5.8천 |
|---|
| 2026.08.24 | ₩61,057 | ₩61,262 | ₩61,057 | ₩61,217 | +0.26% | 5.5천 |
|---|
| 2026.08.21 | ₩61,278 | ₩61,278 | ₩61,217 | ₩61,217 | -0.10% | 5.8천 |
|---|
| 2026.08.20 | ₩61,217 | ₩61,244 | ₩61,124 | ₩61,124 | -0.15% | 8.4천 |
|---|
| 2026.08.19 | ₩61,391 | ₩61,391 | ₩61,258 | ₩61,299 | -0.15% | 1.3만 |
|---|
| 2026.08.18 | ₩61,217 | ₩61,258 | ₩61,191 | ₩61,191 | -0.04% | 4.7천 |
|---|
| 2026.08.17 | ₩61,552 | ₩61,552 | ₩61,284 | ₩61,298 | -0.41% | 1만 |
|---|
| 2026.08.14 | ₩61,603 | ₩61,603 | ₩61,366 | ₩61,418 | -0.30% | 2.4천 |
|---|
| 2026.08.13 | ₩61,457 | ₩61,457 | ₩61,338 | ₩61,385 | -0.12% | 6.7천 |
|---|
| 2026.08.12 | ₩61,351 | ₩61,351 | ₩61,197 | ₩61,295 | -0.09% | 5.7천 |
|---|
| 2026.08.11 | ₩61,217 | ₩61,284 | ₩61,164 | ₩61,231 | +0.02% | 1.1만 |
|---|
| 2026.08.10 | ₩61,137 | ₩61,405 | ₩61,137 | ₩61,271 | +0.22% | 3.5천 |
|---|
| 2026.08.07 | ₩61,217 | ₩61,271 | ₩61,205 | ₩61,267 | +0.08% | 6.1천 |
|---|
| 2026.08.06 | ₩61,351 | ₩61,351 | ₩61,097 | ₩61,102 | -0.41% | 6천 |
|---|
| 2026.08.05 | ₩61,284 | ₩61,284 | ₩61,084 | ₩61,084 | -0.33% | 2.7만 |
|---|
| 2026.08.04 | ₩60,041 | ₩61,244 | ₩60,041 | ₩61,165 | +1.87% | 2만 |
|---|
| 2026.08.03 | ₩60,790 | ₩60,870 | ₩60,716 | ₩60,870 | +0.13% | 1.2만 |
|---|
| 2026.07.31 | ₩60,616 | ₩60,616 | ₩60,281 | ₩60,582 | -0.06% | 4.8천 |
|---|
| 2026.07.30 | ₩60,174 | ₩60,388 | ₩60,174 | ₩60,344 | +0.28% | 1.8천 |
|---|
| 2026.07.29 | ₩60,415 | ₩60,415 | ₩59,854 | ₩59,854 | -0.93% | 1.2만 |
|---|
| 2026.07.28 | ₩60,388 | ₩60,388 | ₩60,122 | ₩60,201 | -0.31% | 6.8천 |
|---|
| 2026.07.27 | ₩60,335 | ₩60,335 | ₩60,108 | ₩60,201 | -0.22% | 1.1만 |
|---|
| 2026.07.24 | ₩60,161 | ₩60,348 | ₩60,081 | ₩60,195 | +0.06% | 5.1천 |
|---|
| 2026.07.23 | ₩60,081 | ₩60,195 | ₩60,041 | ₩60,108 | +0.04% | 9.8천 |
|---|
| 2026.07.22 | ₩60,308 | ₩60,495 | ₩60,308 | ₩60,415 | +0.18% | 1.5만 |
|---|
| 2026.07.21 | ₩60,348 | ₩60,442 | ₩60,348 | ₩60,429 | +0.13% | 5.7천 |
|---|
| 2026.07.20 | ₩60,495 | ₩60,495 | ₩60,201 | ₩60,201 | -0.49% | 2.4만 |
|---|
| 2026.07.17 | ₩60,348 | ₩60,358 | ₩60,121 | ₩60,228 | -0.20% | 2.7만 |
|---|
| 2026.07.16 | ₩60,683 | ₩60,683 | ₩60,375 | ₩60,462 | -0.36% | 6.5천 |
|---|
| 2026.07.15 | ₩60,509 | ₩60,576 | ₩60,415 | ₩60,576 | +0.11% | 1.7만 |
|---|
| 2026.07.14 | ₩60,506 | ₩60,515 | ₩60,402 | ₩60,469 | -0.06% | 1만 |
|---|
| 2026.07.13 | ₩60,415 | ₩60,469 | ₩60,308 | ₩60,335 | -0.13% | 3.1만 |
|---|
| 2026.07.10 | ₩60,457 | ₩60,509 | ₩60,368 | ₩60,509 | +0.09% | 2만 |
|---|
| 2026.07.09 | ₩60,340 | ₩60,422 | ₩60,322 | ₩60,375 | +0.06% | 1.6만 |
|---|
| 2026.07.08 | ₩60,081 | ₩60,228 | ₩60,043 | ₩60,211 | +0.22% | 7.8천 |
|---|
| 2026.07.07 | ₩60,296 | ₩60,315 | ₩60,188 | ₩60,281 | -0.02% | 5.4천 |
|---|
| 2026.07.06 | ₩60,075 | ₩60,382 | ₩60,075 | ₩60,382 | +0.51% | 7.3천 |
|---|
| 2026.07.02 | ₩60,375 | ₩60,375 | ₩60,029 | ₩60,164 | -0.35% | 5천 |
|---|
| 2026.07.01 | ₩60,268 | ₩60,268 | ₩60,108 | ₩60,121 | -0.24% | 9.5천 |
|---|
| 2026.06.30 | ₩59,974 | ₩60,268 | ₩59,960 | ₩60,207 | +0.39% | 1.1만 |
|---|
| 2026.06.29 | ₩59,840 | ₩59,987 | ₩59,840 | ₩59,967 | +0.21% | 1.3만 |
|---|
| 2026.06.26 | ₩59,506 | ₩60,001 | ₩59,506 | ₩59,765 | +0.44% | 4천 |
|---|
| 2026.06.25 | ₩59,880 | ₩59,880 | ₩59,666 | ₩59,720 | -0.27% | 4.3천 |
|---|
| 2026.06.24 | ₩59,720 | ₩59,880 | ₩59,626 | ₩59,680 | -0.07% | 8.9천 |
|---|
| 2026.06.23 | ₩59,827 | ₩59,840 | ₩59,693 | ₩59,706 | -0.20% | 8.7천 |
|---|
| 2026.06.22 | ₩60,150 | ₩60,161 | ₩59,987 | ₩60,014 | -0.23% | 2.3만 |
|---|
| 2026.06.18 | ₩60,114 | ₩60,134 | ₩60,014 | ₩60,094 | -0.03% | 2.8만 |
|---|
| 2026.06.17 | ₩60,121 | ₩60,195 | ₩59,800 | ₩59,800 | -0.53% | 6.5천 |
|---|
| 2026.06.16 | ₩60,402 | ₩60,402 | ₩60,121 | ₩60,121 | -0.46% | 5.3천 |
|---|
| 2026.06.15 | ₩60,201 | ₩60,261 | ₩60,174 | ₩60,174 | -0.04% | 1.1만 |
|---|
| 2026.06.12 | ₩59,813 | ₩59,847 | ₩59,713 | ₩59,800 | -0.02% | 7.2천 |
|---|
| 2026.06.11 | ₩59,439 | ₩59,693 | ₩59,265 | ₩59,640 | +0.34% | 75.6만 |
|---|
| 2026.06.10 | ₩59,466 | ₩59,666 | ₩59,225 | ₩59,319 | -0.25% | 2.3만 |
|---|
| 2026.06.09 | ₩60,027 | ₩60,027 | ₩59,359 | ₩59,640 | -0.65% | 6천 |
|---|
| 2026.06.08 | ₩59,800 | ₩59,907 | ₩59,733 | ₩59,733 | -0.11% | 7.4천 |
|---|
| 2026.06.05 | ₩60,067 | ₩60,148 | ₩59,613 | ₩59,702 | -0.61% | 7.5천 |
|---|
| 2026.06.04 | ₩60,014 | ₩60,255 | ₩60,014 | ₩60,215 | +0.33% | 1.1만 |
|---|
| 2026.06.03 | ₩60,253 | ₩60,253 | ₩60,061 | ₩60,121 | -0.22% | 1.2만 |
|---|
| 2026.06.02 | ₩60,335 | ₩60,335 | ₩60,201 | ₩60,215 | -0.20% | 1.6만 |
|---|
| 2026.06.01 | ₩58,931 | ₩60,255 | ₩57,727 | ₩60,228 | +2.20% | 1.4만 |
|---|
| 2026.05.29 | ₩60,081 | ₩60,240 | ₩60,081 | ₩60,148 | +0.11% | 7.7천 |
|---|
| 2026.05.28 | ₩59,952 | ₩60,174 | ₩59,934 | ₩60,067 | +0.19% | 1.3만 |
|---|
| 2026.05.27 | ₩59,947 | ₩60,045 | ₩59,906 | ₩59,947 | 0.00% | 2.1만 |
|---|
| 2026.05.26 | ₩59,974 | ₩60,001 | ₩59,907 | ₩59,920 | -0.09% | 6.4천 |
|---|
| 2026.05.22 | ₩59,974 | ₩59,974 | ₩59,118 | ₩59,854 | -0.20% | 5.3천 |
|---|
| 2026.05.21 | ₩59,533 | ₩59,787 | ₩59,533 | ₩59,706 | +0.29% | 8.9천 |
|---|
| 2026.05.20 | ₩59,546 | ₩59,693 | ₩59,452 | ₩59,653 | +0.18% | 1.4만 |
|---|
| 2026.05.19 | ₩59,519 | ₩59,559 | ₩59,372 | ₩59,426 | -0.16% | 2.4만 |
|---|
| 2026.05.18 | ₩59,359 | ₩59,653 | ₩59,359 | ₩59,590 | +0.39% | 9.7천 |
|---|
| 2026.05.15 | ₩59,533 | ₩59,680 | ₩59,533 | ₩59,573 | +0.07% | 9.9천 |
|---|
| 2026.05.14 | ₩59,701 | ₩59,813 | ₩59,626 | ₩59,800 | +0.17% | 1.7만 |
|---|
| 2026.05.13 | ₩59,466 | ₩59,626 | ₩59,466 | ₩59,579 | +0.19% | 4만 |
|---|
| 2026.05.12 | ₩59,613 | ₩59,613 | ₩59,348 | ₩59,546 | -0.11% | 8.8천 |
|---|
| 2026.05.11 | ₩59,533 | ₩59,586 | ₩59,492 | ₩59,559 | +0.04% | 1.5만 |
|---|
| 2026.05.08 | ₩59,545 | ₩59,559 | ₩59,038 | ₩59,545 | 0.00% | 1.1만 |
|---|
| 2026.05.07 | ₩59,426 | ₩59,506 | ₩59,347 | ₩59,472 | +0.08% | 9.8천 |
|---|
| 2026.05.06 | ₩59,225 | ₩59,479 | ₩59,225 | ₩59,440 | +0.36% | 1.3만 |
|---|
| 2026.05.05 | ₩59,105 | ₩59,212 | ₩58,998 | ₩59,131 | +0.05% | 8천 |
|---|
| 2026.05.04 | ₩58,958 | ₩59,065 | ₩58,837 | ₩58,938 | -0.03% | 1.5만 |
|---|
| 2026.05.01 | ₩59,158 | ₩59,533 | ₩59,091 | ₩59,091 | -0.11% | 13.3만 |
|---|
| 2026.04.30 | ₩58,899 | ₩59,038 | ₩58,726 | ₩59,016 | +0.20% | 1.1만 |
|---|
| 2026.04.29 | ₩58,810 | ₩58,810 | ₩58,623 | ₩58,663 | -0.25% | 2.4만 |
|---|
| 2026.04.28 | ₩58,784 | ₩58,784 | ₩58,623 | ₩58,744 | -0.07% | 1.3만 |
|---|
| 2026.04.27 | ₩58,891 | ₩58,891 | ₩58,744 | ₩58,837 | -0.09% | 9.3천 |
|---|
| 2026.04.24 | ₩58,610 | ₩58,851 | ₩58,610 | ₩58,757 | +0.25% | 3.3만 |
|---|
| 2026.04.23 | ₩58,744 | ₩58,744 | ₩58,383 | ₩58,650 | -0.16% | 2.4만 |
|---|
| 2026.04.22 | ₩58,677 | ₩58,730 | ₩58,490 | ₩58,730 | +0.09% | 1.2만 |
|---|
| 2026.04.21 | ₩58,717 | ₩58,717 | ₩58,342 | ₩58,342 | -0.64% | 2.5만 |
|---|
| 2026.04.20 | ₩58,717 | ₩58,717 | ₩58,476 | ₩58,570 | -0.25% | 7.8만 |
|---|
| 2026.04.17 | ₩58,543 | ₩58,730 | ₩58,423 | ₩58,690 | +0.25% | 4.5만 |
|---|
| 2026.04.16 | ₩58,262 | ₩58,316 | ₩58,182 | ₩58,276 | +0.02% | 10.6만 |
|---|
| 2026.04.15 | ₩58,235 | ₩58,276 | ₩57,981 | ₩58,276 | +0.07% | 3.1만 |
|---|
| 2026.04.14 | ₩57,861 | ₩58,088 | ₩57,861 | ₩58,088 | +0.39% | 2만 |
|---|
| 2026.04.13 | ₩57,246 | ₩57,754 | ₩57,246 | ₩57,687 | +0.77% | 2.3만 |
|---|
| 2026.04.10 | ₩57,607 | ₩57,607 | ₩57,366 | ₩57,460 | -0.26% | 2.5만 |
|---|
| 2026.04.09 | ₩57,152 | ₩57,500 | ₩57,152 | ₩57,473 | +0.56% | 5.2만 |
|---|
| 2026.04.08 | ₩57,166 | ₩57,353 | ₩57,085 | ₩57,219 | +0.09% | 13.7만 |
|---|
| 2026.04.07 | ₩56,256 | ₩56,524 | ₩56,029 | ₩56,430 | +0.31% | 10.2만 |
|---|
| 2026.04.06 | ₩56,230 | ₩56,537 | ₩56,230 | ₩56,444 | +0.38% | 8.9만 |
|---|
| 2026.04.02 | ₩55,775 | ₩56,564 | ₩55,708 | ₩56,283 | +0.91% | 18.4만 |
|---|
| 2026.04.01 | ₩56,136 | ₩56,410 | ₩56,109 | ₩56,297 | +0.29% | 8.2만 |
|---|
| 2026.03.31 | ₩55,561 | ₩61,144 | ₩55,307 | ₩56,042 | +0.87% | 47.1만 |
|---|
| 2026.03.30 | ₩55,401 | ₩55,454 | ₩54,919 | ₩55,093 | -0.56% | 21.5만 |
|---|
| 2026.03.27 | ₩55,655 | ₩55,655 | ₩55,106 | ₩55,200 | -0.82% | 10.8만 |
|---|
| 2026.03.26 | ₩55,969 | ₩56,203 | ₩55,494 | ₩55,681 | -0.51% | 11.4만 |
|---|
| 2026.03.25 | ₩56,457 | ₩56,470 | ₩56,056 | ₩56,231 | -0.40% | 6.9만 |
|---|
| 2026.03.24 | ₩56,016 | ₩56,270 | ₩55,829 | ₩56,016 | 0.00% | 8.5만 |
|---|
| 2026.03.23 | ₩56,216 | ₩56,577 | ₩56,042 | ₩56,190 | -0.05% | 7.3만 |
|---|
| 2026.03.20 | ₩56,123 | ₩56,203 | ₩55,668 | ₩55,722 | -0.71% | 5.7만 |
|---|
| 2026.03.19 | ₩56,190 | ₩56,404 | ₩56,002 | ₩56,270 | +0.14% | 11.4만 |
|---|
| 2026.03.18 | ₩56,658 | ₩56,738 | ₩56,310 | ₩56,323 | -0.59% | 7.4만 |
|---|
| 2026.03.17 | ₩56,778 | ₩56,965 | ₩56,765 | ₩56,765 | -0.02% | 3.9만 |
|---|
| 2026.03.16 | ₩56,778 | ₩56,831 | ₩56,591 | ₩56,631 | -0.26% | 8.9만 |
|---|
| 2026.03.13 | ₩56,678 | ₩56,845 | ₩56,256 | ₩56,270 | -0.72% | 9.4만 |
|---|
| 2026.03.12 | ₩56,845 | ₩56,845 | ₩56,457 | ₩56,484 | -0.64% | 8.5만 |
|---|
| 2026.03.11 | ₩57,019 | ₩57,119 | ₩56,858 | ₩56,938 | -0.14% | 8.9만 |
|---|
| 2026.03.10 | ₩57,192 | ₩57,313 | ₩56,938 | ₩57,072 | -0.21% | 3.4만 |
|---|
| 2026.03.09 | ₩56,591 | ₩57,192 | ₩56,297 | ₩57,045 | +0.80% | 5만 |
|---|
| 2026.03.06 | ₩56,751 | ₩56,965 | ₩56,671 | ₩56,751 | 0.00% | 6.1만 |
|---|
| 2026.03.05 | ₩57,366 | ₩57,460 | ₩56,952 | ₩57,246 | -0.21% | 7.2만 |
|---|
| 2026.03.04 | ₩57,299 | ₩57,513 | ₩57,186 | ₩57,420 | +0.21% | 5만 |
|---|
| 2026.03.03 | ₩56,845 | ₩57,259 | ₩56,684 | ₩57,139 | +0.52% | 3.9만 |
|---|
| 2026.03.02 | ₩57,019 | ₩57,567 | ₩57,019 | ₩57,393 | +0.66% | 5.5만 |
|---|
| 2026.02.27 | ₩57,206 | ₩57,487 | ₩57,099 | ₩57,420 | +0.37% | 14.8만 |
|---|
| 2026.02.26 | ₩57,821 | ₩57,821 | ₩57,273 | ₩57,580 | -0.42% | 12.4만 |
|---|
| 2026.02.25 | ₩57,727 | ₩57,794 | ₩57,607 | ₩57,741 | +0.02% | 3.3만 |
|---|
| 2026.02.24 | ₩57,353 | ₩57,540 | ₩57,167 | ₩57,513 | +0.28% | 4.4만 |
|---|
| 2026.02.23 | ₩57,620 | ₩57,620 | ₩57,166 | ₩57,286 | -0.58% | 7.8만 |
|---|
| 2026.02.20 | ₩57,380 | ₩59,086 | ₩57,266 | ₩57,580 | +0.35% | 3.1만 |
|---|
| 2026.02.19 | ₩57,340 | ₩57,433 | ₩57,206 | ₩57,433 | +0.16% | 4.5만 |
|---|
| 2026.02.18 | ₩57,273 | ₩57,567 | ₩57,273 | ₩57,393 | +0.21% | 6.3만 |
|---|
| 2026.02.17 | ₩57,206 | ₩57,393 | ₩56,985 | ₩57,340 | +0.23% | 9.4만 |
|---|
| 2026.02.13 | ₩57,112 | ₩57,472 | ₩57,085 | ₩57,206 | +0.16% | 24.1만 |
|---|
| 2026.02.12 | ₩57,767 | ₩57,767 | ₩57,196 | ₩57,273 | -0.86% | 7.1만 |
|---|
| 2026.02.11 | ₩57,794 | ₩57,794 | ₩57,567 | ₩57,701 | -0.16% | 11.1만 |
|---|
| 2026.02.10 | ₩57,821 | ₩57,861 | ₩57,647 | ₩57,660 | -0.28% | 10.1만 |
|---|
| 2026.02.09 | ₩57,460 | ₩57,848 | ₩57,447 | ₩57,727 | +0.47% | 5.9만 |
|---|
| 2026.02.06 | ₩57,233 | ₩57,701 | ₩57,233 | ₩57,594 | +0.63% | 3.4만 |
|---|
| 2026.02.05 | ₩57,152 | ₩57,246 | ₩56,952 | ₩57,072 | -0.14% | 4.3만 |
|---|
| 2026.02.04 | ₩57,647 | ₩57,647 | ₩57,168 | ₩57,420 | -0.39% | 7.1만 |
|---|
| 2026.02.03 | ₩57,888 | ₩57,888 | ₩57,299 | ₩57,554 | -0.58% | 5.5만 |
|---|
| 2026.02.02 | ₩57,500 | ₩57,834 | ₩57,500 | ₩57,816 | +0.55% | 8.1만 |
|---|
| 2026.01.30 | ₩57,326 | ₩57,687 | ₩57,326 | ₩57,527 | +0.35% | 4.8만 |
|---|
| 2026.01.29 | ₩57,634 | ₩57,808 | ₩57,259 | ₩57,620 | -0.02% | 6.1만 |
|---|
| 2026.01.28 | ₩57,660 | ₩57,808 | ₩57,638 | ₩57,754 | +0.16% | 10.5만 |
|---|
| 2026.01.27 | ₩57,754 | ₩57,928 | ₩57,594 | ₩57,767 | +0.02% | 11.8만 |
|---|
| 2026.01.26 | ₩57,567 | ₩57,727 | ₩57,547 | ₩57,660 | +0.16% | 24.3만 |
|---|
| 2026.01.23 | ₩57,554 | ₩57,797 | ₩57,380 | ₩57,527 | -0.05% | 14.4만 |
|---|
| 2026.01.22 | ₩57,527 | ₩57,607 | ₩57,358 | ₩57,527 | 0.00% | 29.9만 |
|---|
| 2026.01.21 | ₩56,992 | ₩57,460 | ₩56,992 | ₩57,299 | +0.54% | 17.5만 |
|---|
| 2026.01.20 | ₩57,513 | ₩57,513 | ₩56,952 | ₩57,005 | -0.88% | 48만 |
|---|
| 2026.01.16 | ₩57,594 | ₩57,647 | ₩57,500 | ₩57,607 | +0.02% | 59.5만 |
|---|
| 2026.01.15 | ₩57,660 | ₩57,660 | ₩57,487 | ₩57,634 | -0.05% | 11.9만 |
|---|
| 2026.01.14 | ₩57,567 | ₩57,620 | ₩57,460 | ₩57,580 | +0.02% | 3만 |
|---|
| 2026.01.13 | ₩57,607 | ₩57,607 | ₩57,473 | ₩57,594 | -0.02% | 7.4만 |
|---|
| 2026.01.12 | ₩57,607 | ₩57,607 | ₩57,460 | ₩57,567 | -0.07% | 2.9만 |
|---|
| 2026.01.09 | ₩57,527 | ₩57,540 | ₩57,460 | ₩57,540 | +0.02% | 1.8만 |
|---|
| 2026.01.08 | ₩57,487 | ₩57,487 | ₩57,420 | ₩57,487 | 0.00% | 1.1만 |
|---|
| 2026.01.07 | ₩57,420 | ₩57,487 | ₩57,420 | ₩57,447 | +0.05% | 71.8만 |
|---|
| 2026.01.06 | ₩57,366 | ₩57,473 | ₩57,366 | ₩57,433 | +0.12% | 13.4만 |
|---|
| 2026.01.05 | ₩57,420 | ₩57,433 | ₩57,286 | ₩57,380 | -0.07% | 2.5만 |
|---|
| 2026.01.02 | ₩57,406 | ₩57,406 | ₩57,233 | ₩57,313 | -0.16% | 6.6천 |
|---|
| 2025.12.31 | ₩57,366 | ₩57,366 | ₩57,219 | ₩57,219 | -0.26% | 2.4만 |
|---|
| 2025.12.30 | ₩57,299 | ₩57,326 | ₩57,286 | ₩57,299 | 0.00% | 4.3만 |
|---|
| 2025.12.29 | ₩57,340 | ₩57,353 | ₩57,273 | ₩57,353 | +0.02% | 1.7만 |
|---|
| 2025.12.26 | ₩57,286 | ₩57,314 | ₩57,273 | ₩57,314 | +0.05% | 7.4천 |
|---|
| 2025.12.24 | ₩57,206 | ₩57,299 | ₩57,172 | ₩57,259 | +0.09% | 3.1천 |
|---|
| 2025.12.23 | ₩57,206 | ₩57,246 | ₩57,166 | ₩57,246 | +0.07% | 6.4천 |
|---|
| 2025.12.22 | ₩57,112 | ₩57,192 | ₩57,072 | ₩57,152 | +0.07% | 15.4만 |
|---|
| 2025.12.19 | ₩57,032 | ₩57,052 | ₩56,950 | ₩57,019 | -0.02% | 4만 |
|---|
| 2025.12.18 | ₩56,938 | ₩56,938 | ₩56,791 | ₩56,912 | -0.05% | 2.4만 |
|---|
| 2025.12.17 | ₩56,831 | ₩56,858 | ₩56,644 | ₩56,671 | -0.28% | 1.4만 |
|---|
| 2025.12.16 | ₩56,791 | ₩56,860 | ₩56,778 | ₩56,831 | +0.07% | 9.2천 |
|---|
| 2025.12.15 | ₩57,005 | ₩57,005 | ₩56,831 | ₩56,870 | -0.24% | 7.7천 |
|---|
| 2025.12.12 | ₩56,938 | ₩56,979 | ₩56,751 | ₩56,831 | -0.19% | 6.6만 |
|---|
| 2025.12.11 | ₩56,818 | ₩57,005 | ₩56,818 | ₩56,938 | +0.21% | 4.9만 |
|---|
| 2025.12.10 | ₩56,778 | ₩56,952 | ₩56,751 | ₩56,885 | +0.19% | 1.6만 |
|---|
| 2025.12.09 | ₩56,738 | ₩56,831 | ₩56,738 | ₩56,738 | 0.00% | 3.6천 |
|---|
| 2025.12.08 | ₩56,885 | ₩56,885 | ₩56,711 | ₩56,805 | -0.14% | 2.6만 |
|---|
| 2025.12.05 | ₩56,778 | ₩56,845 | ₩56,751 | ₩56,845 | +0.12% | 7.7천 |
|---|
| 2025.12.04 | ₩56,805 | ₩56,805 | ₩56,671 | ₩56,791 | -0.02% | 1.4만 |
|---|
| 2025.12.03 | ₩56,644 | ₩56,765 | ₩56,624 | ₩56,765 | +0.21% | 1.4만 |
|---|
| 2025.12.02 | ₩56,577 | ₩56,644 | ₩56,563 | ₩56,604 | +0.05% | 8.9천 |
|---|
| 2025.12.01 | ₩56,484 | ₩56,656 | ₩55,922 | ₩56,537 | +0.09% | 1.3만 |
|---|
| 2025.11.28 | ₩56,604 | ₩56,604 | ₩56,524 | ₩56,591 | -0.02% | 4.2천 |
|---|
| 2025.11.26 | ₩56,444 | ₩56,525 | ₩56,404 | ₩56,484 | +0.07% | 1.5만 |
|---|
| 2025.11.25 | ₩56,163 | ₩56,363 | ₩56,029 | ₩56,337 | +0.31% | 1.6만 |
|---|
| 2025.11.24 | ₩55,869 | ₩56,136 | ₩55,829 | ₩56,109 | +0.43% | 2만 |
|---|
| 2025.11.21 | ₩55,641 | ₩55,869 | ₩54,973 | ₩55,716 | +0.13% | 15만 |
|---|
| 2025.11.20 | ₩56,123 | ₩56,250 | ₩55,447 | ₩55,447 | -1.20% | 2.2만 |
|---|
| 2025.11.19 | ₩55,815 | ₩55,989 | ₩55,683 | ₩55,869 | +0.10% | 1.6만 |
|---|
| 2025.11.18 | ₩55,855 | ₩55,855 | ₩55,574 | ₩55,695 | -0.29% | 7.2천 |
|---|
| 2025.11.17 | ₩56,002 | ₩56,163 | ₩55,802 | ₩55,882 | -0.21% | 1.7만 |
|---|
| 2025.11.14 | ₩55,815 | ₩56,183 | ₩55,815 | ₩56,083 | +0.48% | 1.9만 |
|---|
| 2025.11.13 | ₩56,256 | ₩56,263 | ₩56,002 | ₩56,042 | -0.38% | 3.5만 |
|---|
| 2025.11.12 | ₩56,390 | ₩56,404 | ₩56,310 | ₩56,337 | -0.09% | 1.1만 |
|---|
| 2025.11.11 | ₩56,256 | ₩56,444 | ₩56,256 | ₩56,337 | +0.14% | 4.1천 |
|---|
| 2025.11.10 | ₩56,216 | ₩56,337 | ₩56,159 | ₩56,297 | +0.14% | 7.2천 |
|---|
| 2025.11.07 | ₩55,869 | ₩55,976 | ₩55,668 | ₩55,976 | +0.19% | 5.4천 |
|---|
| 2025.11.06 | ₩56,203 | ₩56,203 | ₩55,922 | ₩56,029 | -0.31% | 1.4만 |
|---|
| 2025.11.05 | ₩56,109 | ₩56,230 | ₩56,096 | ₩56,149 | +0.07% | 1.2만 |
|---|
| 2025.11.04 | ₩55,976 | ₩56,199 | ₩55,976 | ₩56,042 | +0.12% | 2.3만 |
|---|
| 2025.11.03 | ₩56,270 | ₩56,270 | ₩56,136 | ₩56,216 | -0.10% | 9.3천 |
|---|
| 2025.10.31 | ₩56,216 | ₩56,330 | ₩56,149 | ₩56,163 | -0.10% | 9.7천 |
|---|
| 2025.10.30 | ₩56,350 | ₩56,350 | ₩56,153 | ₩56,230 | -0.21% | 1.2만 |
|---|
| 2025.10.29 | ₩56,297 | ₩56,644 | ₩56,230 | ₩56,256 | -0.07% | 3만 |
|---|
| 2025.10.28 | ₩56,337 | ₩56,363 | ₩56,256 | ₩56,270 | -0.12% | 2.8만 |
|---|
| 2025.10.27 | ₩56,256 | ₩56,297 | ₩56,243 | ₩56,283 | +0.05% | 3.2만 |
|---|
| 2025.10.24 | ₩56,123 | ₩56,350 | ₩56,123 | ₩56,123 | 0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩55,949 | ₩56,016 | ₩55,882 | ₩55,989 | +0.07% | 6.6천 |
|---|
| 2025.10.22 | ₩55,962 | ₩55,962 | ₩55,748 | ₩55,855 | -0.19% | 1.6만 |
|---|
| 2025.10.21 | ₩55,935 | ₩56,002 | ₩55,935 | ₩55,949 | +0.02% | 10.9만 |
|---|
| 2025.10.20 | ₩55,935 | ₩55,956 | ₩55,867 | ₩55,935 | 0.00% | 2.2만 |
|---|
| 2025.10.17 | ₩55,427 | ₩55,699 | ₩55,427 | ₩55,693 | +0.48% | 1.7만 |
|---|
| 2025.10.16 | ₩55,695 | ₩55,748 | ₩55,387 | ₩55,466 | -0.41% | 1.2만 |
|---|
| 2025.10.15 | ₩55,708 | ₩55,814 | ₩55,620 | ₩55,748 | +0.07% | 1.8만 |
|---|
| 2025.10.14 | ₩55,427 | ₩55,708 | ₩55,338 | ₩55,615 | +0.34% | 2.5만 |
|---|
| 2025.10.13 | ₩55,534 | ₩55,668 | ₩55,534 | ₩55,668 | +0.24% | 1.5만 |
|---|
| 2025.10.10 | ₩55,869 | ₩55,992 | ₩55,254 | ₩55,254 | -1.10% | 1.3만 |
|---|