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 | ₩62,247 | ₩62,247 | ₩62,060 | ₩62,133 | -0.18% | 7.5천 |
| 2026.10.08 | ₩62,180 | ₩62,180 | ₩61,939 | ₩61,966 | -0.34% | 7.2천 |
| 2026.10.07 | ₩61,993 | ₩62,106 | ₩61,966 | ₩62,106 | +0.18% | 1.6만 |
| 2026.10.06 | ₩62,220 | ₩62,220 | ₩62,074 | ₩62,128 | -0.15% | 4.9천 |
| 2026.10.05 | ₩61,859 | ₩62,033 | ₩61,846 | ₩61,966 | +0.17% | 1.4만 |
| 2026.10.02 | ₩61,866 | ₩61,899 | ₩61,792 | ₩61,872 | +0.01% | 9.7천 |
| 2026.10.01 | ₩61,645 | ₩61,692 | ₩61,417 | ₩61,632 | -0.02% | 3.5만 |
| 2026.09.30 | ₩61,605 | ₩61,773 | ₩61,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,670 |
| +0.11% |
| 7.3천 |
| 2026.09.29 | ₩61,872 | ₩61,872 | ₩61,591 | ₩61,632 | -0.39% | 3.6천 |
|---|
| 2026.09.28 | ₩61,886 | ₩61,886 | ₩61,632 | ₩61,658 | -0.37% | 8.9천 |
|---|
| 2026.09.25 | ₩61,698 | ₩61,826 | ₩61,698 | ₩61,805 | +0.17% | 5천 |
|---|
| 2026.09.24 | ₩61,551 | ₩61,792 | ₩61,551 | ₩61,658 | +0.17% | 9천 |
|---|
| 2026.09.23 | ₩61,765 | ₩61,805 | ₩61,646 | ₩61,672 | -0.15% | 1.4만 |
|---|
| 2026.09.22 | ₩61,979 | ₩61,979 | ₩61,779 | ₩61,792 | -0.30% | 6.5천 |
|---|
| 2026.09.21 | ₩61,578 | ₩61,812 | ₩61,578 | ₩61,805 | +0.37% | 7.9천 |
|---|
| 2026.09.18 | ₩61,685 | ₩61,685 | ₩61,364 | ₩61,491 | -0.31% | 9.1천 |
|---|
| 2026.09.17 | ₩61,391 | ₩61,498 | ₩61,391 | ₩61,431 | +0.07% | 3.5천 |
|---|
| 2026.09.16 | ₩61,270 | ₩61,384 | ₩61,170 | ₩61,170 | -0.16% | 3.4천 |
|---|
| 2026.09.15 | ₩61,525 | ₩61,525 | ₩61,203 | ₩61,272 | -0.41% | 3.4천 |
|---|
| 2026.09.14 | ₩61,297 | ₩61,484 | ₩61,285 | ₩61,396 | +0.16% | 6.3천 |
|---|
| 2026.09.11 | ₩61,618 | ₩61,618 | ₩61,364 | ₩61,476 | -0.23% | 2.6천 |
|---|
| 2026.09.10 | ₩61,230 | ₩61,284 | ₩61,163 | ₩61,244 | +0.02% | 9.8천 |
|---|
| 2026.09.09 | ₩61,605 | ₩61,605 | ₩61,324 | ₩61,324 | -0.46% | 2.8천 |
|---|
| 2026.09.08 | ₩61,431 | ₩61,518 | ₩61,431 | ₩61,483 | +0.08% | 3.9천 |
|---|
| 2026.09.04 | ₩61,511 | ₩61,645 | ₩61,511 | ₩61,591 | +0.13% | 3.8천 |
|---|
| 2026.09.03 | ₩61,645 | ₩61,658 | ₩61,525 | ₩61,591 | -0.09% | 7.4천 |
|---|
| 2026.09.02 | ₩61,244 | ₩61,482 | ₩61,244 | ₩61,438 | +0.32% | 3.9천 |
|---|
| 2026.09.01 | ₩60,882 | ₩61,404 | ₩60,882 | ₩61,297 | +0.68% | 1.2만 |
|---|
| 2026.08.31 | ₩61,391 | ₩61,498 | ₩61,351 | ₩61,458 | +0.11% | 1.9만 |
|---|
| 2026.08.28 | ₩61,531 | ₩61,553 | ₩61,417 | ₩61,498 | -0.05% | 4.9천 |
|---|
| 2026.08.27 | ₩61,551 | ₩61,551 | ₩61,364 | ₩61,491 | -0.10% | 1.1만 |
|---|
| 2026.08.26 | ₩61,417 | ₩61,417 | ₩61,257 | ₩61,297 | -0.20% | 8천 |
|---|
| 2026.08.25 | ₩61,244 | ₩61,377 | ₩61,230 | ₩61,325 | +0.13% | 5.8천 |
|---|
| 2026.08.24 | ₩61,083 | ₩61,288 | ₩61,083 | ₩61,244 | +0.26% | 5.5천 |
|---|
| 2026.08.21 | ₩61,304 | ₩61,304 | ₩61,244 | ₩61,244 | -0.10% | 5.8천 |
|---|
| 2026.08.20 | ₩61,244 | ₩61,270 | ₩61,150 | ₩61,150 | -0.15% | 8.4천 |
|---|
| 2026.08.19 | ₩61,417 | ₩61,417 | ₩61,284 | ₩61,325 | -0.15% | 1.3만 |
|---|
| 2026.08.18 | ₩61,244 | ₩61,284 | ₩61,217 | ₩61,217 | -0.04% | 4.7천 |
|---|
| 2026.08.17 | ₩61,578 | ₩61,578 | ₩61,310 | ₩61,324 | -0.41% | 1만 |
|---|
| 2026.08.14 | ₩61,629 | ₩61,629 | ₩61,392 | ₩61,444 | -0.30% | 2.4천 |
|---|
| 2026.08.13 | ₩61,483 | ₩61,483 | ₩61,364 | ₩61,411 | -0.12% | 6.7천 |
|---|
| 2026.08.12 | ₩61,377 | ₩61,377 | ₩61,224 | ₩61,321 | -0.09% | 5.7천 |
|---|
| 2026.08.11 | ₩61,244 | ₩61,310 | ₩61,190 | ₩61,257 | +0.02% | 1.1만 |
|---|
| 2026.08.10 | ₩61,163 | ₩61,431 | ₩61,163 | ₩61,297 | +0.22% | 3.5천 |
|---|
| 2026.08.07 | ₩61,244 | ₩61,297 | ₩61,232 | ₩61,293 | +0.08% | 6.1천 |
|---|
| 2026.08.06 | ₩61,377 | ₩61,377 | ₩61,123 | ₩61,129 | -0.41% | 6천 |
|---|
| 2026.08.05 | ₩61,310 | ₩61,310 | ₩61,110 | ₩61,110 | -0.33% | 2.7만 |
|---|
| 2026.08.04 | ₩60,066 | ₩61,270 | ₩60,066 | ₩61,191 | +1.87% | 2만 |
|---|
| 2026.08.03 | ₩60,815 | ₩60,896 | ₩60,742 | ₩60,896 | +0.13% | 1.2만 |
|---|
| 2026.07.31 | ₩60,642 | ₩60,642 | ₩60,307 | ₩60,608 | -0.06% | 4.8천 |
|---|
| 2026.07.30 | ₩60,200 | ₩60,414 | ₩60,200 | ₩60,370 | +0.28% | 1.8천 |
|---|
| 2026.07.29 | ₩60,441 | ₩60,441 | ₩59,879 | ₩59,879 | -0.93% | 1.2만 |
|---|
| 2026.07.28 | ₩60,414 | ₩60,414 | ₩60,148 | ₩60,227 | -0.31% | 6.8천 |
|---|
| 2026.07.27 | ₩60,361 | ₩60,361 | ₩60,133 | ₩60,227 | -0.22% | 1.1만 |
|---|
| 2026.07.24 | ₩60,187 | ₩60,374 | ₩60,106 | ₩60,220 | +0.06% | 5.1천 |
|---|
| 2026.07.23 | ₩60,106 | ₩60,220 | ₩60,066 | ₩60,133 | +0.04% | 9.8천 |
|---|
| 2026.07.22 | ₩60,334 | ₩60,521 | ₩60,334 | ₩60,441 | +0.18% | 1.5만 |
|---|
| 2026.07.21 | ₩60,374 | ₩60,468 | ₩60,374 | ₩60,454 | +0.13% | 5.7천 |
|---|
| 2026.07.20 | ₩60,521 | ₩60,521 | ₩60,227 | ₩60,227 | -0.49% | 2.4만 |
|---|
| 2026.07.17 | ₩60,374 | ₩60,383 | ₩60,147 | ₩60,254 | -0.20% | 2.7만 |
|---|
| 2026.07.16 | ₩60,708 | ₩60,708 | ₩60,401 | ₩60,488 | -0.36% | 6.5천 |
|---|
| 2026.07.15 | ₩60,535 | ₩60,601 | ₩60,441 | ₩60,601 | +0.11% | 1.7만 |
|---|
| 2026.07.14 | ₩60,532 | ₩60,541 | ₩60,428 | ₩60,494 | -0.06% | 1만 |
|---|
| 2026.07.13 | ₩60,441 | ₩60,494 | ₩60,334 | ₩60,361 | -0.13% | 3.1만 |
|---|
| 2026.07.10 | ₩60,482 | ₩60,535 | ₩60,394 | ₩60,535 | +0.09% | 2만 |
|---|
| 2026.07.09 | ₩60,366 | ₩60,448 | ₩60,347 | ₩60,401 | +0.06% | 1.6만 |
|---|
| 2026.07.08 | ₩60,106 | ₩60,254 | ₩60,069 | ₩60,236 | +0.22% | 7.8천 |
|---|
| 2026.07.07 | ₩60,322 | ₩60,341 | ₩60,213 | ₩60,307 | -0.02% | 5.4천 |
|---|
| 2026.07.06 | ₩60,101 | ₩60,407 | ₩60,101 | ₩60,407 | +0.51% | 7.3천 |
|---|
| 2026.07.02 | ₩60,401 | ₩60,401 | ₩60,054 | ₩60,189 | -0.35% | 5천 |
|---|
| 2026.07.01 | ₩60,294 | ₩60,294 | ₩60,133 | ₩60,147 | -0.24% | 9.5천 |
|---|
| 2026.06.30 | ₩59,999 | ₩60,294 | ₩59,986 | ₩60,232 | +0.39% | 1.1만 |
|---|
| 2026.06.29 | ₩59,866 | ₩60,013 | ₩59,866 | ₩59,993 | +0.21% | 1.3만 |
|---|
| 2026.06.26 | ₩59,531 | ₩60,026 | ₩59,531 | ₩59,791 | +0.44% | 4천 |
|---|
| 2026.06.25 | ₩59,906 | ₩59,906 | ₩59,692 | ₩59,745 | -0.27% | 4.3천 |
|---|
| 2026.06.24 | ₩59,745 | ₩59,906 | ₩59,652 | ₩59,705 | -0.07% | 8.9천 |
|---|
| 2026.06.23 | ₩59,852 | ₩59,866 | ₩59,718 | ₩59,732 | -0.20% | 8.7천 |
|---|
| 2026.06.22 | ₩60,176 | ₩60,187 | ₩60,013 | ₩60,040 | -0.23% | 2.3만 |
|---|
| 2026.06.18 | ₩60,140 | ₩60,160 | ₩60,040 | ₩60,120 | -0.03% | 2.8만 |
|---|
| 2026.06.17 | ₩60,147 | ₩60,220 | ₩59,826 | ₩59,826 | -0.53% | 6.5천 |
|---|
| 2026.06.16 | ₩60,428 | ₩60,428 | ₩60,147 | ₩60,147 | -0.46% | 5.3천 |
|---|
| 2026.06.15 | ₩60,227 | ₩60,287 | ₩60,200 | ₩60,200 | -0.04% | 1.1만 |
|---|
| 2026.06.12 | ₩59,839 | ₩59,872 | ₩59,739 | ₩59,826 | -0.02% | 7.2천 |
|---|
| 2026.06.11 | ₩59,464 | ₩59,718 | ₩59,290 | ₩59,665 | +0.34% | 75.6만 |
|---|
| 2026.06.10 | ₩59,491 | ₩59,692 | ₩59,250 | ₩59,344 | -0.25% | 2.3만 |
|---|
| 2026.06.09 | ₩60,053 | ₩60,053 | ₩59,384 | ₩59,665 | -0.65% | 6천 |
|---|
| 2026.06.08 | ₩59,826 | ₩59,933 | ₩59,759 | ₩59,759 | -0.11% | 7.4천 |
|---|
| 2026.06.05 | ₩60,093 | ₩60,173 | ₩59,638 | ₩59,728 | -0.61% | 7.5천 |
|---|
| 2026.06.04 | ₩60,040 | ₩60,280 | ₩60,040 | ₩60,240 | +0.33% | 1.1만 |
|---|
| 2026.06.03 | ₩60,279 | ₩60,279 | ₩60,086 | ₩60,147 | -0.22% | 1.2만 |
|---|
| 2026.06.02 | ₩60,361 | ₩60,361 | ₩60,227 | ₩60,240 | -0.20% | 1.6만 |
|---|
| 2026.06.01 | ₩58,956 | ₩60,280 | ₩57,752 | ₩60,254 | +2.20% | 1.4만 |
|---|
| 2026.05.29 | ₩60,106 | ₩60,266 | ₩60,106 | ₩60,173 | +0.11% | 7.7천 |
|---|
| 2026.05.28 | ₩59,978 | ₩60,200 | ₩59,959 | ₩60,093 | +0.19% | 1.3만 |
|---|
| 2026.05.27 | ₩59,973 | ₩60,070 | ₩59,931 | ₩59,973 | 0.00% | 2.1만 |
|---|
| 2026.05.26 | ₩59,999 | ₩60,026 | ₩59,933 | ₩59,946 | -0.09% | 6.4천 |
|---|
| 2026.05.22 | ₩59,999 | ₩59,999 | ₩59,143 | ₩59,879 | -0.20% | 5.3천 |
|---|
| 2026.05.21 | ₩59,558 | ₩59,812 | ₩59,558 | ₩59,732 | +0.29% | 8.9천 |
|---|
| 2026.05.20 | ₩59,571 | ₩59,718 | ₩59,478 | ₩59,678 | +0.18% | 1.4만 |
|---|
| 2026.05.19 | ₩59,545 | ₩59,585 | ₩59,397 | ₩59,451 | -0.16% | 2.4만 |
|---|
| 2026.05.18 | ₩59,384 | ₩59,678 | ₩59,384 | ₩59,615 | +0.39% | 9.7천 |
|---|
| 2026.05.15 | ₩59,558 | ₩59,705 | ₩59,558 | ₩59,598 | +0.07% | 9.9천 |
|---|
| 2026.05.14 | ₩59,727 | ₩59,839 | ₩59,652 | ₩59,826 | +0.17% | 1.7만 |
|---|
| 2026.05.13 | ₩59,491 | ₩59,652 | ₩59,491 | ₩59,605 | +0.19% | 4만 |
|---|
| 2026.05.12 | ₩59,638 | ₩59,638 | ₩59,373 | ₩59,571 | -0.11% | 8.8천 |
|---|
| 2026.05.11 | ₩59,558 | ₩59,611 | ₩59,518 | ₩59,585 | +0.04% | 1.5만 |
|---|
| 2026.05.08 | ₩59,570 | ₩59,585 | ₩59,063 | ₩59,570 | 0.00% | 1.1만 |
|---|
| 2026.05.07 | ₩59,451 | ₩59,531 | ₩59,372 | ₩59,498 | +0.08% | 9.8천 |
|---|
| 2026.05.06 | ₩59,250 | ₩59,504 | ₩59,250 | ₩59,466 | +0.36% | 1.3만 |
|---|
| 2026.05.05 | ₩59,130 | ₩59,237 | ₩59,023 | ₩59,157 | +0.05% | 8천 |
|---|
| 2026.05.04 | ₩58,983 | ₩59,090 | ₩58,862 | ₩58,963 | -0.03% | 1.5만 |
|---|
| 2026.05.01 | ₩59,183 | ₩59,558 | ₩59,116 | ₩59,116 | -0.11% | 13.3만 |
|---|
| 2026.04.30 | ₩58,924 | ₩59,063 | ₩58,751 | ₩59,042 | +0.20% | 1.1만 |
|---|
| 2026.04.29 | ₩58,836 | ₩58,836 | ₩58,648 | ₩58,688 | -0.25% | 2.4만 |
|---|
| 2026.04.28 | ₩58,809 | ₩58,809 | ₩58,648 | ₩58,769 | -0.07% | 1.3만 |
|---|
| 2026.04.27 | ₩58,916 | ₩58,916 | ₩58,769 | ₩58,862 | -0.09% | 9.3천 |
|---|
| 2026.04.24 | ₩58,635 | ₩58,876 | ₩58,635 | ₩58,782 | +0.25% | 3.3만 |
|---|
| 2026.04.23 | ₩58,769 | ₩58,769 | ₩58,407 | ₩58,675 | -0.16% | 2.4만 |
|---|
| 2026.04.22 | ₩58,702 | ₩58,755 | ₩58,514 | ₩58,755 | +0.09% | 1.2만 |
|---|
| 2026.04.21 | ₩58,742 | ₩58,742 | ₩58,367 | ₩58,367 | -0.64% | 2.5만 |
|---|
| 2026.04.20 | ₩58,742 | ₩58,742 | ₩58,501 | ₩58,595 | -0.25% | 7.8만 |
|---|
| 2026.04.17 | ₩58,568 | ₩58,755 | ₩58,448 | ₩58,715 | +0.25% | 4.5만 |
|---|
| 2026.04.16 | ₩58,287 | ₩58,341 | ₩58,207 | ₩58,300 | +0.02% | 10.6만 |
|---|
| 2026.04.15 | ₩58,260 | ₩58,300 | ₩58,006 | ₩58,300 | +0.07% | 3.1만 |
|---|
| 2026.04.14 | ₩57,886 | ₩58,113 | ₩57,886 | ₩58,113 | +0.39% | 2만 |
|---|
| 2026.04.13 | ₩57,270 | ₩57,779 | ₩57,270 | ₩57,712 | +0.77% | 2.3만 |
|---|
| 2026.04.10 | ₩57,632 | ₩57,632 | ₩57,391 | ₩57,484 | -0.26% | 2.5만 |
|---|
| 2026.04.09 | ₩57,177 | ₩57,525 | ₩57,177 | ₩57,498 | +0.56% | 5.2만 |
|---|
| 2026.04.08 | ₩57,190 | ₩57,377 | ₩57,110 | ₩57,244 | +0.09% | 13.7만 |
|---|
| 2026.04.07 | ₩56,280 | ₩56,548 | ₩56,053 | ₩56,454 | +0.31% | 10.2만 |
|---|
| 2026.04.06 | ₩56,254 | ₩56,561 | ₩56,254 | ₩56,468 | +0.38% | 8.9만 |
|---|
| 2026.04.02 | ₩55,799 | ₩56,588 | ₩55,732 | ₩56,307 | +0.91% | 18.4만 |
|---|
| 2026.04.01 | ₩56,160 | ₩56,434 | ₩56,133 | ₩56,321 | +0.29% | 8.2만 |
|---|
| 2026.03.31 | ₩55,585 | ₩61,170 | ₩55,331 | ₩56,066 | +0.87% | 47.1만 |
|---|
| 2026.03.30 | ₩55,424 | ₩55,478 | ₩54,943 | ₩55,117 | -0.56% | 21.5만 |
|---|
| 2026.03.27 | ₩55,678 | ₩55,678 | ₩55,130 | ₩55,224 | -0.82% | 10.8만 |
|---|
| 2026.03.26 | ₩55,993 | ₩56,227 | ₩55,518 | ₩55,705 | -0.51% | 11.4만 |
|---|
| 2026.03.25 | ₩56,481 | ₩56,494 | ₩56,080 | ₩56,255 | -0.40% | 6.9만 |
|---|
| 2026.03.24 | ₩56,040 | ₩56,294 | ₩55,852 | ₩56,040 | 0.00% | 8.5만 |
|---|
| 2026.03.23 | ₩56,240 | ₩56,601 | ₩56,066 | ₩56,214 | -0.05% | 7.3만 |
|---|
| 2026.03.20 | ₩56,147 | ₩56,227 | ₩55,692 | ₩55,745 | -0.71% | 5.7만 |
|---|
| 2026.03.19 | ₩56,214 | ₩56,428 | ₩56,026 | ₩56,294 | +0.14% | 11.4만 |
|---|
| 2026.03.18 | ₩56,682 | ₩56,762 | ₩56,334 | ₩56,347 | -0.59% | 7.4만 |
|---|
| 2026.03.17 | ₩56,802 | ₩56,989 | ₩56,789 | ₩56,789 | -0.02% | 3.9만 |
|---|
| 2026.03.16 | ₩56,802 | ₩56,856 | ₩56,615 | ₩56,655 | -0.26% | 8.9만 |
|---|
| 2026.03.13 | ₩56,702 | ₩56,869 | ₩56,280 | ₩56,294 | -0.72% | 9.4만 |
|---|
| 2026.03.12 | ₩56,869 | ₩56,869 | ₩56,481 | ₩56,508 | -0.64% | 8.5만 |
|---|
| 2026.03.11 | ₩57,043 | ₩57,143 | ₩56,882 | ₩56,963 | -0.14% | 8.9만 |
|---|
| 2026.03.10 | ₩57,217 | ₩57,337 | ₩56,963 | ₩57,096 | -0.21% | 3.4만 |
|---|
| 2026.03.09 | ₩56,615 | ₩57,217 | ₩56,321 | ₩57,070 | +0.80% | 5만 |
|---|
| 2026.03.06 | ₩56,775 | ₩56,989 | ₩56,695 | ₩56,775 | 0.00% | 6.1만 |
|---|
| 2026.03.05 | ₩57,391 | ₩57,484 | ₩56,976 | ₩57,270 | -0.21% | 7.2만 |
|---|
| 2026.03.04 | ₩57,324 | ₩57,538 | ₩57,210 | ₩57,444 | +0.21% | 5만 |
|---|
| 2026.03.03 | ₩56,869 | ₩57,284 | ₩56,708 | ₩57,163 | +0.52% | 3.9만 |
|---|
| 2026.03.02 | ₩57,043 | ₩57,591 | ₩57,043 | ₩57,418 | +0.66% | 5.5만 |
|---|
| 2026.02.27 | ₩57,230 | ₩57,511 | ₩57,123 | ₩57,444 | +0.37% | 14.8만 |
|---|
| 2026.02.26 | ₩57,846 | ₩57,846 | ₩57,297 | ₩57,605 | -0.42% | 12.4만 |
|---|
| 2026.02.25 | ₩57,752 | ₩57,819 | ₩57,632 | ₩57,765 | +0.02% | 3.3만 |
|---|
| 2026.02.24 | ₩57,377 | ₩57,565 | ₩57,191 | ₩57,538 | +0.28% | 4.4만 |
|---|
| 2026.02.23 | ₩57,645 | ₩57,645 | ₩57,190 | ₩57,310 | -0.58% | 7.8만 |
|---|
| 2026.02.20 | ₩57,404 | ₩59,111 | ₩57,290 | ₩57,605 | +0.35% | 3.1만 |
|---|
| 2026.02.19 | ₩57,364 | ₩57,458 | ₩57,230 | ₩57,458 | +0.16% | 4.5만 |
|---|
| 2026.02.18 | ₩57,297 | ₩57,591 | ₩57,297 | ₩57,418 | +0.21% | 6.3만 |
|---|
| 2026.02.17 | ₩57,230 | ₩57,418 | ₩57,009 | ₩57,364 | +0.23% | 9.4만 |
|---|
| 2026.02.13 | ₩57,137 | ₩57,496 | ₩57,110 | ₩57,230 | +0.16% | 24.1만 |
|---|
| 2026.02.12 | ₩57,792 | ₩57,792 | ₩57,221 | ₩57,297 | -0.86% | 7.1만 |
|---|
| 2026.02.11 | ₩57,819 | ₩57,819 | ₩57,591 | ₩57,725 | -0.16% | 11.1만 |
|---|
| 2026.02.10 | ₩57,846 | ₩57,886 | ₩57,672 | ₩57,685 | -0.28% | 10.1만 |
|---|
| 2026.02.09 | ₩57,484 | ₩57,872 | ₩57,471 | ₩57,752 | +0.47% | 5.9만 |
|---|
| 2026.02.06 | ₩57,257 | ₩57,725 | ₩57,257 | ₩57,618 | +0.63% | 3.4만 |
|---|
| 2026.02.05 | ₩57,177 | ₩57,270 | ₩56,976 | ₩57,096 | -0.14% | 4.3만 |
|---|
| 2026.02.04 | ₩57,672 | ₩57,672 | ₩57,193 | ₩57,444 | -0.39% | 7.1만 |
|---|
| 2026.02.03 | ₩57,912 | ₩57,912 | ₩57,324 | ₩57,578 | -0.58% | 5.5만 |
|---|
| 2026.02.02 | ₩57,525 | ₩57,859 | ₩57,525 | ₩57,840 | +0.55% | 8.1만 |
|---|
| 2026.01.30 | ₩57,351 | ₩57,712 | ₩57,351 | ₩57,551 | +0.35% | 4.8만 |
|---|
| 2026.01.29 | ₩57,658 | ₩57,832 | ₩57,284 | ₩57,645 | -0.02% | 6.1만 |
|---|
| 2026.01.28 | ₩57,685 | ₩57,832 | ₩57,662 | ₩57,779 | +0.16% | 10.5만 |
|---|
| 2026.01.27 | ₩57,779 | ₩57,953 | ₩57,618 | ₩57,792 | +0.02% | 11.8만 |
|---|
| 2026.01.26 | ₩57,591 | ₩57,752 | ₩57,571 | ₩57,685 | +0.16% | 24.3만 |
|---|
| 2026.01.23 | ₩57,578 | ₩57,822 | ₩57,404 | ₩57,551 | -0.05% | 14.4만 |
|---|
| 2026.01.22 | ₩57,551 | ₩57,632 | ₩57,383 | ₩57,551 | 0.00% | 29.9만 |
|---|
| 2026.01.21 | ₩57,016 | ₩57,484 | ₩57,016 | ₩57,324 | +0.54% | 17.5만 |
|---|
| 2026.01.20 | ₩57,538 | ₩57,538 | ₩56,976 | ₩57,030 | -0.88% | 48만 |
|---|
| 2026.01.16 | ₩57,618 | ₩57,672 | ₩57,525 | ₩57,632 | +0.02% | 59.5만 |
|---|
| 2026.01.15 | ₩57,685 | ₩57,685 | ₩57,511 | ₩57,658 | -0.05% | 11.9만 |
|---|
| 2026.01.14 | ₩57,591 | ₩57,645 | ₩57,484 | ₩57,605 | +0.02% | 3만 |
|---|
| 2026.01.13 | ₩57,632 | ₩57,632 | ₩57,498 | ₩57,618 | -0.02% | 7.4만 |
|---|
| 2026.01.12 | ₩57,632 | ₩57,632 | ₩57,484 | ₩57,591 | -0.07% | 2.9만 |
|---|
| 2026.01.09 | ₩57,551 | ₩57,565 | ₩57,484 | ₩57,565 | +0.02% | 1.8만 |
|---|
| 2026.01.08 | ₩57,511 | ₩57,511 | ₩57,444 | ₩57,511 | 0.00% | 1.1만 |
|---|
| 2026.01.07 | ₩57,444 | ₩57,511 | ₩57,444 | ₩57,471 | +0.05% | 71.8만 |
|---|
| 2026.01.06 | ₩57,391 | ₩57,498 | ₩57,391 | ₩57,458 | +0.12% | 13.4만 |
|---|
| 2026.01.05 | ₩57,444 | ₩57,458 | ₩57,310 | ₩57,404 | -0.07% | 2.5만 |
|---|
| 2026.01.02 | ₩57,431 | ₩57,431 | ₩57,257 | ₩57,337 | -0.16% | 6.6천 |
|---|
| 2025.12.31 | ₩57,391 | ₩57,391 | ₩57,244 | ₩57,244 | -0.26% | 2.4만 |
|---|
| 2025.12.30 | ₩57,324 | ₩57,351 | ₩57,310 | ₩57,324 | 0.00% | 4.3만 |
|---|
| 2025.12.29 | ₩57,364 | ₩57,377 | ₩57,297 | ₩57,377 | +0.02% | 1.7만 |
|---|
| 2025.12.26 | ₩57,310 | ₩57,339 | ₩57,297 | ₩57,339 | +0.05% | 7.4천 |
|---|
| 2025.12.24 | ₩57,230 | ₩57,324 | ₩57,197 | ₩57,284 | +0.09% | 3.1천 |
|---|
| 2025.12.23 | ₩57,230 | ₩57,270 | ₩57,190 | ₩57,270 | +0.07% | 6.4천 |
|---|
| 2025.12.22 | ₩57,137 | ₩57,217 | ₩57,096 | ₩57,177 | +0.07% | 15.4만 |
|---|
| 2025.12.19 | ₩57,056 | ₩57,076 | ₩56,975 | ₩57,043 | -0.02% | 4만 |
|---|
| 2025.12.18 | ₩56,963 | ₩56,963 | ₩56,816 | ₩56,936 | -0.05% | 2.4만 |
|---|
| 2025.12.17 | ₩56,856 | ₩56,882 | ₩56,668 | ₩56,695 | -0.28% | 1.4만 |
|---|
| 2025.12.16 | ₩56,816 | ₩56,884 | ₩56,802 | ₩56,856 | +0.07% | 9.2천 |
|---|
| 2025.12.15 | ₩57,030 | ₩57,030 | ₩56,856 | ₩56,894 | -0.24% | 7.7천 |
|---|
| 2025.12.12 | ₩56,963 | ₩57,003 | ₩56,775 | ₩56,856 | -0.19% | 6.6만 |
|---|
| 2025.12.11 | ₩56,842 | ₩57,030 | ₩56,842 | ₩56,963 | +0.21% | 4.9만 |
|---|
| 2025.12.10 | ₩56,802 | ₩56,976 | ₩56,775 | ₩56,909 | +0.19% | 1.6만 |
|---|
| 2025.12.09 | ₩56,762 | ₩56,856 | ₩56,762 | ₩56,762 | 0.00% | 3.6천 |
|---|
| 2025.12.08 | ₩56,909 | ₩56,909 | ₩56,735 | ₩56,829 | -0.14% | 2.6만 |
|---|
| 2025.12.05 | ₩56,802 | ₩56,869 | ₩56,775 | ₩56,869 | +0.12% | 7.7천 |
|---|
| 2025.12.04 | ₩56,829 | ₩56,829 | ₩56,695 | ₩56,816 | -0.02% | 1.4만 |
|---|
| 2025.12.03 | ₩56,668 | ₩56,789 | ₩56,648 | ₩56,789 | +0.21% | 1.4만 |
|---|
| 2025.12.02 | ₩56,601 | ₩56,668 | ₩56,587 | ₩56,628 | +0.05% | 8.9천 |
|---|
| 2025.12.01 | ₩56,508 | ₩56,680 | ₩55,946 | ₩56,561 | +0.09% | 1.3만 |
|---|
| 2025.11.28 | ₩56,628 | ₩56,628 | ₩56,548 | ₩56,615 | -0.02% | 4.2천 |
|---|
| 2025.11.26 | ₩56,468 | ₩56,549 | ₩56,428 | ₩56,508 | +0.07% | 1.5만 |
|---|
| 2025.11.25 | ₩56,187 | ₩56,387 | ₩56,053 | ₩56,361 | +0.31% | 1.6만 |
|---|
| 2025.11.24 | ₩55,892 | ₩56,160 | ₩55,852 | ₩56,133 | +0.43% | 2만 |
|---|
| 2025.11.21 | ₩55,665 | ₩55,892 | ₩54,996 | ₩55,740 | +0.13% | 15만 |
|---|
| 2025.11.20 | ₩56,147 | ₩56,274 | ₩55,471 | ₩55,471 | -1.20% | 2.2만 |
|---|
| 2025.11.19 | ₩55,839 | ₩56,013 | ₩55,706 | ₩55,892 | +0.10% | 1.6만 |
|---|
| 2025.11.18 | ₩55,879 | ₩55,879 | ₩55,598 | ₩55,719 | -0.29% | 7.2천 |
|---|
| 2025.11.17 | ₩56,026 | ₩56,187 | ₩55,826 | ₩55,906 | -0.21% | 1.7만 |
|---|
| 2025.11.14 | ₩55,839 | ₩56,207 | ₩55,839 | ₩56,106 | +0.48% | 1.9만 |
|---|
| 2025.11.13 | ₩56,280 | ₩56,287 | ₩56,026 | ₩56,066 | -0.38% | 3.5만 |
|---|
| 2025.11.12 | ₩56,414 | ₩56,428 | ₩56,334 | ₩56,361 | -0.09% | 1.1만 |
|---|
| 2025.11.11 | ₩56,280 | ₩56,468 | ₩56,280 | ₩56,361 | +0.14% | 4.1천 |
|---|
| 2025.11.10 | ₩56,240 | ₩56,361 | ₩56,183 | ₩56,321 | +0.14% | 7.2천 |
|---|
| 2025.11.07 | ₩55,892 | ₩55,999 | ₩55,692 | ₩55,999 | +0.19% | 5.4천 |
|---|
| 2025.11.06 | ₩56,227 | ₩56,227 | ₩55,946 | ₩56,053 | -0.31% | 1.4만 |
|---|
| 2025.11.05 | ₩56,133 | ₩56,254 | ₩56,120 | ₩56,173 | +0.07% | 1.2만 |
|---|
| 2025.11.04 | ₩55,999 | ₩56,223 | ₩55,999 | ₩56,066 | +0.12% | 2.3만 |
|---|
| 2025.11.03 | ₩56,294 | ₩56,294 | ₩56,160 | ₩56,240 | -0.10% | 9.3천 |
|---|
| 2025.10.31 | ₩56,240 | ₩56,354 | ₩56,173 | ₩56,187 | -0.10% | 9.7천 |
|---|
| 2025.10.30 | ₩56,374 | ₩56,374 | ₩56,177 | ₩56,254 | -0.21% | 1.2만 |
|---|
| 2025.10.29 | ₩56,321 | ₩56,668 | ₩56,254 | ₩56,280 | -0.07% | 3만 |
|---|
| 2025.10.28 | ₩56,361 | ₩56,387 | ₩56,280 | ₩56,294 | -0.12% | 2.8만 |
|---|
| 2025.10.27 | ₩56,280 | ₩56,321 | ₩56,267 | ₩56,307 | +0.05% | 3.2만 |
|---|
| 2025.10.24 | ₩56,147 | ₩56,374 | ₩56,147 | ₩56,147 | 0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩55,973 | ₩56,040 | ₩55,906 | ₩56,013 | +0.07% | 6.6천 |
|---|
| 2025.10.22 | ₩55,986 | ₩55,986 | ₩55,772 | ₩55,879 | -0.19% | 1.6만 |
|---|
| 2025.10.21 | ₩55,959 | ₩56,026 | ₩55,959 | ₩55,973 | +0.02% | 10.9만 |
|---|
| 2025.10.20 | ₩55,959 | ₩55,979 | ₩55,891 | ₩55,959 | 0.00% | 2.2만 |
|---|
| 2025.10.17 | ₩55,451 | ₩55,723 | ₩55,451 | ₩55,717 | +0.48% | 1.7만 |
|---|
| 2025.10.16 | ₩55,719 | ₩55,772 | ₩55,411 | ₩55,490 | -0.41% | 1.2만 |
|---|
| 2025.10.15 | ₩55,732 | ₩55,838 | ₩55,644 | ₩55,772 | +0.07% | 1.8만 |
|---|
| 2025.10.14 | ₩55,451 | ₩55,732 | ₩55,361 | ₩55,638 | +0.34% | 2.5만 |
|---|
| 2025.10.13 | ₩55,558 | ₩55,692 | ₩55,558 | ₩55,692 | +0.24% | 1.5만 |
|---|
| 2025.10.10 | ₩55,892 | ₩56,016 | ₩55,277 | ₩55,277 | -1.10% | 1.3만 |
|---|