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 | ₩62,161 | ₩62,161 | ₩61,974 | ₩62,047 | -0.18% | 7.5천 |
| 2026.10.08 | ₩62,094 | ₩62,094 | ₩61,854 | ₩61,880 | -0.34% | 7.2천 |
| 2026.10.07 | ₩61,907 | ₩62,021 | ₩61,880 | ₩62,021 | +0.18% | 1.6만 |
| 2026.10.06 | ₩62,134 | ₩62,134 | ₩61,988 | ₩62,042 | -0.15% | 4.9천 |
| 2026.10.05 | ₩61,773 | ₩61,947 | ₩61,760 | ₩61,880 | +0.17% | 1.4만 |
| 2026.10.02 | ₩61,780 | ₩61,813 | ₩61,707 | ₩61,787 | +0.01% | 9.7천 |
| 2026.10.01 | ₩61,560 | ₩61,606 | ₩61,333 | ₩61,546 | -0.02% | 3.5만 |
| 2026.09.30 | ₩61,520 | ₩61,688 | ₩61,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,585 |
| +0.11% |
| 7.3천 |
| 2026.09.29 | ₩61,787 | ₩61,787 | ₩61,506 | ₩61,546 | -0.39% | 3.6천 |
|---|
| 2026.09.28 | ₩61,800 | ₩61,800 | ₩61,546 | ₩61,573 | -0.37% | 8.9천 |
|---|
| 2026.09.25 | ₩61,613 | ₩61,740 | ₩61,613 | ₩61,720 | +0.17% | 5천 |
|---|
| 2026.09.24 | ₩61,466 | ₩61,707 | ₩61,466 | ₩61,573 | +0.17% | 9천 |
|---|
| 2026.09.23 | ₩61,680 | ₩61,720 | ₩61,561 | ₩61,586 | -0.15% | 1.4만 |
|---|
| 2026.09.22 | ₩61,894 | ₩61,894 | ₩61,693 | ₩61,707 | -0.30% | 6.5천 |
|---|
| 2026.09.21 | ₩61,493 | ₩61,727 | ₩61,493 | ₩61,720 | +0.37% | 7.9천 |
|---|
| 2026.09.18 | ₩61,600 | ₩61,600 | ₩61,279 | ₩61,406 | -0.31% | 9.1천 |
|---|
| 2026.09.17 | ₩61,306 | ₩61,413 | ₩61,306 | ₩61,346 | +0.07% | 3.5천 |
|---|
| 2026.09.16 | ₩61,186 | ₩61,299 | ₩61,085 | ₩61,085 | -0.16% | 3.4천 |
|---|
| 2026.09.15 | ₩61,439 | ₩61,439 | ₩61,119 | ₩61,187 | -0.41% | 3.4천 |
|---|
| 2026.09.14 | ₩61,212 | ₩61,399 | ₩61,200 | ₩61,311 | +0.16% | 6.3천 |
|---|
| 2026.09.11 | ₩61,533 | ₩61,533 | ₩61,279 | ₩61,391 | -0.23% | 2.6천 |
|---|
| 2026.09.10 | ₩61,146 | ₩61,199 | ₩61,079 | ₩61,159 | +0.02% | 9.8천 |
|---|
| 2026.09.09 | ₩61,520 | ₩61,520 | ₩61,239 | ₩61,239 | -0.46% | 2.8천 |
|---|
| 2026.09.08 | ₩61,346 | ₩61,433 | ₩61,346 | ₩61,398 | +0.08% | 3.9천 |
|---|
| 2026.09.04 | ₩61,426 | ₩61,560 | ₩61,426 | ₩61,506 | +0.13% | 3.8천 |
|---|
| 2026.09.03 | ₩61,560 | ₩61,573 | ₩61,439 | ₩61,506 | -0.09% | 7.4천 |
|---|
| 2026.09.02 | ₩61,159 | ₩61,397 | ₩61,159 | ₩61,353 | +0.32% | 3.9천 |
|---|
| 2026.09.01 | ₩60,798 | ₩61,319 | ₩60,798 | ₩61,212 | +0.68% | 1.2만 |
|---|
| 2026.08.31 | ₩61,306 | ₩61,413 | ₩61,266 | ₩61,373 | +0.11% | 1.9만 |
|---|
| 2026.08.28 | ₩61,446 | ₩61,467 | ₩61,333 | ₩61,413 | -0.05% | 4.9천 |
|---|
| 2026.08.27 | ₩61,466 | ₩61,466 | ₩61,279 | ₩61,406 | -0.10% | 1.1만 |
|---|
| 2026.08.26 | ₩61,333 | ₩61,333 | ₩61,172 | ₩61,212 | -0.20% | 8천 |
|---|
| 2026.08.25 | ₩61,159 | ₩61,292 | ₩61,146 | ₩61,240 | +0.13% | 5.8천 |
|---|
| 2026.08.24 | ₩60,999 | ₩61,203 | ₩60,999 | ₩61,159 | +0.26% | 5.5천 |
|---|
| 2026.08.21 | ₩61,219 | ₩61,219 | ₩61,159 | ₩61,159 | -0.10% | 5.8천 |
|---|
| 2026.08.20 | ₩61,159 | ₩61,186 | ₩61,065 | ₩61,065 | -0.15% | 8.4천 |
|---|
| 2026.08.19 | ₩61,333 | ₩61,333 | ₩61,199 | ₩61,240 | -0.15% | 1.3만 |
|---|
| 2026.08.18 | ₩61,159 | ₩61,199 | ₩61,132 | ₩61,132 | -0.04% | 4.7천 |
|---|
| 2026.08.17 | ₩61,493 | ₩61,493 | ₩61,226 | ₩61,239 | -0.41% | 1만 |
|---|
| 2026.08.14 | ₩61,544 | ₩61,544 | ₩61,307 | ₩61,359 | -0.30% | 2.4천 |
|---|
| 2026.08.13 | ₩61,398 | ₩61,398 | ₩61,279 | ₩61,326 | -0.12% | 6.7천 |
|---|
| 2026.08.12 | ₩61,292 | ₩61,292 | ₩61,139 | ₩61,236 | -0.09% | 5.7천 |
|---|
| 2026.08.11 | ₩61,159 | ₩61,226 | ₩61,105 | ₩61,172 | +0.02% | 1.1만 |
|---|
| 2026.08.10 | ₩61,079 | ₩61,346 | ₩61,079 | ₩61,212 | +0.22% | 3.5천 |
|---|
| 2026.08.07 | ₩61,159 | ₩61,212 | ₩61,147 | ₩61,208 | +0.08% | 6.1천 |
|---|
| 2026.08.06 | ₩61,292 | ₩61,292 | ₩61,039 | ₩61,044 | -0.41% | 6천 |
|---|
| 2026.08.05 | ₩61,226 | ₩61,226 | ₩61,025 | ₩61,025 | -0.33% | 2.7만 |
|---|
| 2026.08.04 | ₩59,983 | ₩61,186 | ₩59,983 | ₩61,107 | +1.87% | 2만 |
|---|
| 2026.08.03 | ₩60,731 | ₩60,812 | ₩60,658 | ₩60,812 | +0.13% | 1.2만 |
|---|
| 2026.07.31 | ₩60,558 | ₩60,558 | ₩60,224 | ₩60,524 | -0.06% | 4.8천 |
|---|
| 2026.07.30 | ₩60,117 | ₩60,331 | ₩60,117 | ₩60,287 | +0.28% | 1.8천 |
|---|
| 2026.07.29 | ₩60,357 | ₩60,357 | ₩59,796 | ₩59,796 | -0.93% | 1.2만 |
|---|
| 2026.07.28 | ₩60,331 | ₩60,331 | ₩60,065 | ₩60,144 | -0.31% | 6.8천 |
|---|
| 2026.07.27 | ₩60,277 | ₩60,277 | ₩60,050 | ₩60,144 | -0.22% | 1.1만 |
|---|
| 2026.07.24 | ₩60,103 | ₩60,291 | ₩60,023 | ₩60,137 | +0.06% | 5.1천 |
|---|
| 2026.07.23 | ₩60,023 | ₩60,137 | ₩59,983 | ₩60,050 | +0.04% | 9.8천 |
|---|
| 2026.07.22 | ₩60,250 | ₩60,437 | ₩60,250 | ₩60,357 | +0.18% | 1.5만 |
|---|
| 2026.07.21 | ₩60,291 | ₩60,384 | ₩60,291 | ₩60,371 | +0.13% | 5.7천 |
|---|
| 2026.07.20 | ₩60,437 | ₩60,437 | ₩60,144 | ₩60,144 | -0.49% | 2.4만 |
|---|
| 2026.07.17 | ₩60,291 | ₩60,300 | ₩60,063 | ₩60,170 | -0.20% | 2.7만 |
|---|
| 2026.07.16 | ₩60,625 | ₩60,625 | ₩60,317 | ₩60,404 | -0.36% | 6.5천 |
|---|
| 2026.07.15 | ₩60,451 | ₩60,518 | ₩60,357 | ₩60,518 | +0.11% | 1.7만 |
|---|
| 2026.07.14 | ₩60,448 | ₩60,458 | ₩60,344 | ₩60,411 | -0.06% | 1만 |
|---|
| 2026.07.13 | ₩60,357 | ₩60,411 | ₩60,250 | ₩60,277 | -0.13% | 3.1만 |
|---|
| 2026.07.10 | ₩60,399 | ₩60,451 | ₩60,311 | ₩60,451 | +0.09% | 2만 |
|---|
| 2026.07.09 | ₩60,283 | ₩60,364 | ₩60,264 | ₩60,317 | +0.06% | 1.6만 |
|---|
| 2026.07.08 | ₩60,023 | ₩60,170 | ₩59,986 | ₩60,153 | +0.22% | 7.8천 |
|---|
| 2026.07.07 | ₩60,238 | ₩60,257 | ₩60,130 | ₩60,224 | -0.02% | 5.4천 |
|---|
| 2026.07.06 | ₩60,018 | ₩60,324 | ₩60,018 | ₩60,324 | +0.51% | 7.3천 |
|---|
| 2026.07.02 | ₩60,317 | ₩60,317 | ₩59,971 | ₩60,106 | -0.35% | 5천 |
|---|
| 2026.07.01 | ₩60,210 | ₩60,210 | ₩60,050 | ₩60,063 | -0.24% | 9.5천 |
|---|
| 2026.06.30 | ₩59,916 | ₩60,210 | ₩59,903 | ₩60,149 | +0.39% | 1.1만 |
|---|
| 2026.06.29 | ₩59,783 | ₩59,930 | ₩59,783 | ₩59,910 | +0.21% | 1.3만 |
|---|
| 2026.06.26 | ₩59,449 | ₩59,943 | ₩59,449 | ₩59,708 | +0.44% | 4천 |
|---|
| 2026.06.25 | ₩59,823 | ₩59,823 | ₩59,609 | ₩59,663 | -0.27% | 4.3천 |
|---|
| 2026.06.24 | ₩59,663 | ₩59,823 | ₩59,569 | ₩59,623 | -0.07% | 8.9천 |
|---|
| 2026.06.23 | ₩59,770 | ₩59,783 | ₩59,636 | ₩59,649 | -0.20% | 8.7천 |
|---|
| 2026.06.22 | ₩60,093 | ₩60,103 | ₩59,930 | ₩59,957 | -0.23% | 2.3만 |
|---|
| 2026.06.18 | ₩60,057 | ₩60,077 | ₩59,957 | ₩60,037 | -0.03% | 2.8만 |
|---|
| 2026.06.17 | ₩60,063 | ₩60,137 | ₩59,743 | ₩59,743 | -0.53% | 6.5천 |
|---|
| 2026.06.16 | ₩60,344 | ₩60,344 | ₩60,063 | ₩60,063 | -0.46% | 5.3천 |
|---|
| 2026.06.15 | ₩60,144 | ₩60,204 | ₩60,117 | ₩60,117 | -0.04% | 1.1만 |
|---|
| 2026.06.12 | ₩59,756 | ₩59,790 | ₩59,656 | ₩59,743 | -0.02% | 7.2천 |
|---|
| 2026.06.11 | ₩59,382 | ₩59,636 | ₩59,208 | ₩59,582 | +0.34% | 75.6만 |
|---|
| 2026.06.10 | ₩59,409 | ₩59,609 | ₩59,168 | ₩59,262 | -0.25% | 2.3만 |
|---|
| 2026.06.09 | ₩59,970 | ₩59,970 | ₩59,302 | ₩59,582 | -0.65% | 6천 |
|---|
| 2026.06.08 | ₩59,743 | ₩59,850 | ₩59,676 | ₩59,676 | -0.11% | 7.4천 |
|---|
| 2026.06.05 | ₩60,010 | ₩60,090 | ₩59,556 | ₩59,645 | -0.61% | 7.5천 |
|---|
| 2026.06.04 | ₩59,957 | ₩60,197 | ₩59,957 | ₩60,157 | +0.33% | 1.1만 |
|---|
| 2026.06.03 | ₩60,196 | ₩60,196 | ₩60,003 | ₩60,063 | -0.22% | 1.2만 |
|---|
| 2026.06.02 | ₩60,277 | ₩60,277 | ₩60,144 | ₩60,157 | -0.20% | 1.6만 |
|---|
| 2026.06.01 | ₩58,874 | ₩60,197 | ₩57,672 | ₩60,170 | +2.20% | 1.4만 |
|---|
| 2026.05.29 | ₩60,023 | ₩60,182 | ₩60,023 | ₩60,090 | +0.11% | 7.7천 |
|---|
| 2026.05.28 | ₩59,895 | ₩60,117 | ₩59,876 | ₩60,010 | +0.19% | 1.3만 |
|---|
| 2026.05.27 | ₩59,890 | ₩59,987 | ₩59,848 | ₩59,890 | 0.00% | 2.1만 |
|---|
| 2026.05.26 | ₩59,916 | ₩59,943 | ₩59,850 | ₩59,863 | -0.09% | 6.4천 |
|---|
| 2026.05.22 | ₩59,916 | ₩59,916 | ₩59,061 | ₩59,796 | -0.20% | 5.3천 |
|---|
| 2026.05.21 | ₩59,476 | ₩59,729 | ₩59,476 | ₩59,649 | +0.29% | 8.9천 |
|---|
| 2026.05.20 | ₩59,489 | ₩59,636 | ₩59,395 | ₩59,596 | +0.18% | 1.4만 |
|---|
| 2026.05.19 | ₩59,462 | ₩59,502 | ₩59,315 | ₩59,369 | -0.16% | 2.4만 |
|---|
| 2026.05.18 | ₩59,302 | ₩59,596 | ₩59,302 | ₩59,533 | +0.39% | 9.7천 |
|---|
| 2026.05.15 | ₩59,476 | ₩59,623 | ₩59,476 | ₩59,516 | +0.07% | 9.9천 |
|---|
| 2026.05.14 | ₩59,644 | ₩59,756 | ₩59,569 | ₩59,743 | +0.17% | 1.7만 |
|---|
| 2026.05.13 | ₩59,409 | ₩59,569 | ₩59,409 | ₩59,522 | +0.19% | 4만 |
|---|
| 2026.05.12 | ₩59,556 | ₩59,556 | ₩59,291 | ₩59,489 | -0.11% | 8.8천 |
|---|
| 2026.05.11 | ₩59,476 | ₩59,529 | ₩59,436 | ₩59,502 | +0.04% | 1.5만 |
|---|
| 2026.05.08 | ₩59,488 | ₩59,502 | ₩58,981 | ₩59,488 | 0.00% | 1.1만 |
|---|
| 2026.05.07 | ₩59,369 | ₩59,449 | ₩59,290 | ₩59,415 | +0.08% | 9.8천 |
|---|
| 2026.05.06 | ₩59,168 | ₩59,422 | ₩59,168 | ₩59,383 | +0.36% | 1.3만 |
|---|
| 2026.05.05 | ₩59,048 | ₩59,155 | ₩58,941 | ₩59,075 | +0.05% | 8천 |
|---|
| 2026.05.04 | ₩58,901 | ₩59,008 | ₩58,781 | ₩58,881 | -0.03% | 1.5만 |
|---|
| 2026.05.01 | ₩59,102 | ₩59,476 | ₩59,035 | ₩59,035 | -0.11% | 13.3만 |
|---|
| 2026.04.30 | ₩58,842 | ₩58,981 | ₩58,670 | ₩58,960 | +0.20% | 1.1만 |
|---|
| 2026.04.29 | ₩58,754 | ₩58,754 | ₩58,567 | ₩58,607 | -0.25% | 2.4만 |
|---|
| 2026.04.28 | ₩58,727 | ₩58,727 | ₩58,567 | ₩58,687 | -0.07% | 1.3만 |
|---|
| 2026.04.27 | ₩58,834 | ₩58,834 | ₩58,687 | ₩58,781 | -0.09% | 9.3천 |
|---|
| 2026.04.24 | ₩58,554 | ₩58,794 | ₩58,554 | ₩58,701 | +0.25% | 3.3만 |
|---|
| 2026.04.23 | ₩58,687 | ₩58,687 | ₩58,327 | ₩58,594 | -0.16% | 2.4만 |
|---|
| 2026.04.22 | ₩58,621 | ₩58,674 | ₩58,434 | ₩58,674 | +0.09% | 1.2만 |
|---|
| 2026.04.21 | ₩58,661 | ₩58,661 | ₩58,287 | ₩58,287 | -0.64% | 2.5만 |
|---|
| 2026.04.20 | ₩58,661 | ₩58,661 | ₩58,420 | ₩58,514 | -0.25% | 7.8만 |
|---|
| 2026.04.17 | ₩58,487 | ₩58,674 | ₩58,367 | ₩58,634 | +0.25% | 4.5만 |
|---|
| 2026.04.16 | ₩58,206 | ₩58,260 | ₩58,126 | ₩58,220 | +0.02% | 10.6만 |
|---|
| 2026.04.15 | ₩58,180 | ₩58,220 | ₩57,926 | ₩58,220 | +0.07% | 3.1만 |
|---|
| 2026.04.14 | ₩57,806 | ₩58,033 | ₩57,806 | ₩58,033 | +0.39% | 2만 |
|---|
| 2026.04.13 | ₩57,191 | ₩57,699 | ₩57,191 | ₩57,632 | +0.77% | 2.3만 |
|---|
| 2026.04.10 | ₩57,552 | ₩57,552 | ₩57,311 | ₩57,405 | -0.26% | 2.5만 |
|---|
| 2026.04.09 | ₩57,098 | ₩57,445 | ₩57,098 | ₩57,418 | +0.56% | 5.2만 |
|---|
| 2026.04.08 | ₩57,111 | ₩57,298 | ₩57,031 | ₩57,164 | +0.09% | 13.7만 |
|---|
| 2026.04.07 | ₩56,203 | ₩56,470 | ₩55,975 | ₩56,376 | +0.31% | 10.2만 |
|---|
| 2026.04.06 | ₩56,176 | ₩56,483 | ₩56,176 | ₩56,390 | +0.38% | 8.9만 |
|---|
| 2026.04.02 | ₩55,722 | ₩56,510 | ₩55,655 | ₩56,229 | +0.91% | 18.4만 |
|---|
| 2026.04.01 | ₩56,082 | ₩56,356 | ₩56,056 | ₩56,243 | +0.29% | 8.2만 |
|---|
| 2026.03.31 | ₩55,508 | ₩61,085 | ₩55,254 | ₩55,989 | +0.87% | 47.1만 |
|---|
| 2026.03.30 | ₩55,348 | ₩55,401 | ₩54,867 | ₩55,040 | -0.56% | 21.5만 |
|---|
| 2026.03.27 | ₩55,601 | ₩55,601 | ₩55,054 | ₩55,147 | -0.82% | 10.8만 |
|---|
| 2026.03.26 | ₩55,915 | ₩56,149 | ₩55,441 | ₩55,628 | -0.51% | 11.4만 |
|---|
| 2026.03.25 | ₩56,403 | ₩56,416 | ₩56,002 | ₩56,177 | -0.40% | 6.9만 |
|---|
| 2026.03.24 | ₩55,962 | ₩56,216 | ₩55,775 | ₩55,962 | 0.00% | 8.5만 |
|---|
| 2026.03.23 | ₩56,162 | ₩56,523 | ₩55,989 | ₩56,136 | -0.05% | 7.3만 |
|---|
| 2026.03.20 | ₩56,069 | ₩56,149 | ₩55,615 | ₩55,668 | -0.71% | 5.7만 |
|---|
| 2026.03.19 | ₩56,136 | ₩56,350 | ₩55,949 | ₩56,216 | +0.14% | 11.4만 |
|---|
| 2026.03.18 | ₩56,603 | ₩56,684 | ₩56,256 | ₩56,269 | -0.59% | 7.4만 |
|---|
| 2026.03.17 | ₩56,724 | ₩56,911 | ₩56,710 | ₩56,710 | -0.02% | 3.9만 |
|---|
| 2026.03.16 | ₩56,724 | ₩56,777 | ₩56,537 | ₩56,577 | -0.26% | 8.9만 |
|---|
| 2026.03.13 | ₩56,623 | ₩56,790 | ₩56,203 | ₩56,216 | -0.72% | 9.4만 |
|---|
| 2026.03.12 | ₩56,790 | ₩56,790 | ₩56,403 | ₩56,430 | -0.64% | 8.5만 |
|---|
| 2026.03.11 | ₩56,964 | ₩57,064 | ₩56,804 | ₩56,884 | -0.14% | 8.9만 |
|---|
| 2026.03.10 | ₩57,138 | ₩57,258 | ₩56,884 | ₩57,017 | -0.21% | 3.4만 |
|---|
| 2026.03.09 | ₩56,537 | ₩57,138 | ₩56,243 | ₩56,991 | +0.80% | 5만 |
|---|
| 2026.03.06 | ₩56,697 | ₩56,911 | ₩56,617 | ₩56,697 | 0.00% | 6.1만 |
|---|
| 2026.03.05 | ₩57,311 | ₩57,405 | ₩56,897 | ₩57,191 | -0.21% | 7.2만 |
|---|
| 2026.03.04 | ₩57,245 | ₩57,458 | ₩57,131 | ₩57,365 | +0.21% | 5만 |
|---|
| 2026.03.03 | ₩56,790 | ₩57,205 | ₩56,630 | ₩57,084 | +0.52% | 3.9만 |
|---|
| 2026.03.02 | ₩56,964 | ₩57,512 | ₩56,964 | ₩57,338 | +0.66% | 5.5만 |
|---|
| 2026.02.27 | ₩57,151 | ₩57,432 | ₩57,044 | ₩57,365 | +0.37% | 14.8만 |
|---|
| 2026.02.26 | ₩57,766 | ₩57,766 | ₩57,218 | ₩57,525 | -0.42% | 12.4만 |
|---|
| 2026.02.25 | ₩57,672 | ₩57,739 | ₩57,552 | ₩57,685 | +0.02% | 3.3만 |
|---|
| 2026.02.24 | ₩57,298 | ₩57,485 | ₩57,112 | ₩57,458 | +0.28% | 4.4만 |
|---|
| 2026.02.23 | ₩57,565 | ₩57,565 | ₩57,111 | ₩57,231 | -0.58% | 7.8만 |
|---|
| 2026.02.20 | ₩57,325 | ₩59,029 | ₩57,211 | ₩57,525 | +0.35% | 3.1만 |
|---|
| 2026.02.19 | ₩57,285 | ₩57,378 | ₩57,151 | ₩57,378 | +0.16% | 4.5만 |
|---|
| 2026.02.18 | ₩57,218 | ₩57,512 | ₩57,218 | ₩57,338 | +0.21% | 6.3만 |
|---|
| 2026.02.17 | ₩57,151 | ₩57,338 | ₩56,931 | ₩57,285 | +0.23% | 9.4만 |
|---|
| 2026.02.13 | ₩57,058 | ₩57,417 | ₩57,031 | ₩57,151 | +0.16% | 24.1만 |
|---|
| 2026.02.12 | ₩57,712 | ₩57,712 | ₩57,142 | ₩57,218 | -0.86% | 7.1만 |
|---|
| 2026.02.11 | ₩57,739 | ₩57,739 | ₩57,512 | ₩57,645 | -0.16% | 11.1만 |
|---|
| 2026.02.10 | ₩57,766 | ₩57,806 | ₩57,592 | ₩57,605 | -0.28% | 10.1만 |
|---|
| 2026.02.09 | ₩57,405 | ₩57,792 | ₩57,392 | ₩57,672 | +0.47% | 5.9만 |
|---|
| 2026.02.06 | ₩57,178 | ₩57,645 | ₩57,178 | ₩57,539 | +0.63% | 3.4만 |
|---|
| 2026.02.05 | ₩57,098 | ₩57,191 | ₩56,897 | ₩57,017 | -0.14% | 4.3만 |
|---|
| 2026.02.04 | ₩57,592 | ₩57,592 | ₩57,114 | ₩57,365 | -0.39% | 7.1만 |
|---|
| 2026.02.03 | ₩57,832 | ₩57,832 | ₩57,245 | ₩57,498 | -0.58% | 5.5만 |
|---|
| 2026.02.02 | ₩57,445 | ₩57,779 | ₩57,445 | ₩57,760 | +0.55% | 8.1만 |
|---|
| 2026.01.30 | ₩57,271 | ₩57,632 | ₩57,271 | ₩57,472 | +0.35% | 4.8만 |
|---|
| 2026.01.29 | ₩57,579 | ₩57,752 | ₩57,205 | ₩57,565 | -0.02% | 6.1만 |
|---|
| 2026.01.28 | ₩57,605 | ₩57,752 | ₩57,583 | ₩57,699 | +0.16% | 10.5만 |
|---|
| 2026.01.27 | ₩57,699 | ₩57,872 | ₩57,539 | ₩57,712 | +0.02% | 11.8만 |
|---|
| 2026.01.26 | ₩57,512 | ₩57,672 | ₩57,492 | ₩57,605 | +0.16% | 24.3만 |
|---|
| 2026.01.23 | ₩57,498 | ₩57,742 | ₩57,325 | ₩57,472 | -0.05% | 14.4만 |
|---|
| 2026.01.22 | ₩57,472 | ₩57,552 | ₩57,303 | ₩57,472 | 0.00% | 29.9만 |
|---|
| 2026.01.21 | ₩56,937 | ₩57,405 | ₩56,937 | ₩57,245 | +0.54% | 17.5만 |
|---|
| 2026.01.20 | ₩57,458 | ₩57,458 | ₩56,897 | ₩56,951 | -0.88% | 48만 |
|---|
| 2026.01.16 | ₩57,539 | ₩57,592 | ₩57,445 | ₩57,552 | +0.02% | 59.5만 |
|---|
| 2026.01.15 | ₩57,605 | ₩57,605 | ₩57,432 | ₩57,579 | -0.05% | 11.9만 |
|---|
| 2026.01.14 | ₩57,512 | ₩57,565 | ₩57,405 | ₩57,525 | +0.02% | 3만 |
|---|
| 2026.01.13 | ₩57,552 | ₩57,552 | ₩57,418 | ₩57,539 | -0.02% | 7.4만 |
|---|
| 2026.01.12 | ₩57,552 | ₩57,552 | ₩57,405 | ₩57,512 | -0.07% | 2.9만 |
|---|
| 2026.01.09 | ₩57,472 | ₩57,485 | ₩57,405 | ₩57,485 | +0.02% | 1.8만 |
|---|
| 2026.01.08 | ₩57,432 | ₩57,432 | ₩57,365 | ₩57,432 | 0.00% | 1.1만 |
|---|
| 2026.01.07 | ₩57,365 | ₩57,432 | ₩57,365 | ₩57,392 | +0.05% | 71.8만 |
|---|
| 2026.01.06 | ₩57,311 | ₩57,418 | ₩57,311 | ₩57,378 | +0.12% | 13.4만 |
|---|
| 2026.01.05 | ₩57,365 | ₩57,378 | ₩57,231 | ₩57,325 | -0.07% | 2.5만 |
|---|
| 2026.01.02 | ₩57,351 | ₩57,351 | ₩57,178 | ₩57,258 | -0.16% | 6.6천 |
|---|
| 2025.12.31 | ₩57,311 | ₩57,311 | ₩57,164 | ₩57,164 | -0.26% | 2.4만 |
|---|
| 2025.12.30 | ₩57,245 | ₩57,271 | ₩57,231 | ₩57,245 | 0.00% | 4.3만 |
|---|
| 2025.12.29 | ₩57,285 | ₩57,298 | ₩57,218 | ₩57,298 | +0.02% | 1.7만 |
|---|
| 2025.12.26 | ₩57,231 | ₩57,259 | ₩57,218 | ₩57,259 | +0.05% | 7.4천 |
|---|
| 2025.12.24 | ₩57,151 | ₩57,245 | ₩57,118 | ₩57,205 | +0.09% | 3.1천 |
|---|
| 2025.12.23 | ₩57,151 | ₩57,191 | ₩57,111 | ₩57,191 | +0.07% | 6.4천 |
|---|
| 2025.12.22 | ₩57,058 | ₩57,138 | ₩57,017 | ₩57,098 | +0.07% | 15.4만 |
|---|
| 2025.12.19 | ₩56,977 | ₩56,997 | ₩56,896 | ₩56,964 | -0.02% | 4만 |
|---|
| 2025.12.18 | ₩56,884 | ₩56,884 | ₩56,737 | ₩56,857 | -0.05% | 2.4만 |
|---|
| 2025.12.17 | ₩56,777 | ₩56,804 | ₩56,590 | ₩56,617 | -0.28% | 1.4만 |
|---|
| 2025.12.16 | ₩56,737 | ₩56,805 | ₩56,724 | ₩56,777 | +0.07% | 9.2천 |
|---|
| 2025.12.15 | ₩56,951 | ₩56,951 | ₩56,777 | ₩56,816 | -0.24% | 7.7천 |
|---|
| 2025.12.12 | ₩56,884 | ₩56,924 | ₩56,697 | ₩56,777 | -0.19% | 6.6만 |
|---|
| 2025.12.11 | ₩56,764 | ₩56,951 | ₩56,764 | ₩56,884 | +0.21% | 4.9만 |
|---|
| 2025.12.10 | ₩56,724 | ₩56,897 | ₩56,697 | ₩56,830 | +0.19% | 1.6만 |
|---|
| 2025.12.09 | ₩56,684 | ₩56,777 | ₩56,684 | ₩56,684 | 0.00% | 3.6천 |
|---|
| 2025.12.08 | ₩56,830 | ₩56,830 | ₩56,657 | ₩56,750 | -0.14% | 2.6만 |
|---|
| 2025.12.05 | ₩56,724 | ₩56,790 | ₩56,697 | ₩56,790 | +0.12% | 7.7천 |
|---|
| 2025.12.04 | ₩56,750 | ₩56,750 | ₩56,617 | ₩56,737 | -0.02% | 1.4만 |
|---|
| 2025.12.03 | ₩56,590 | ₩56,710 | ₩56,570 | ₩56,710 | +0.21% | 1.4만 |
|---|
| 2025.12.02 | ₩56,523 | ₩56,590 | ₩56,509 | ₩56,550 | +0.05% | 8.9천 |
|---|
| 2025.12.01 | ₩56,430 | ₩56,602 | ₩55,869 | ₩56,483 | +0.09% | 1.3만 |
|---|
| 2025.11.28 | ₩56,550 | ₩56,550 | ₩56,470 | ₩56,537 | -0.02% | 4.2천 |
|---|
| 2025.11.26 | ₩56,390 | ₩56,471 | ₩56,350 | ₩56,430 | +0.07% | 1.5만 |
|---|
| 2025.11.25 | ₩56,109 | ₩56,309 | ₩55,975 | ₩56,283 | +0.31% | 1.6만 |
|---|
| 2025.11.24 | ₩55,815 | ₩56,082 | ₩55,775 | ₩56,056 | +0.43% | 2만 |
|---|
| 2025.11.21 | ₩55,588 | ₩55,815 | ₩54,920 | ₩55,663 | +0.13% | 15만 |
|---|
| 2025.11.20 | ₩56,069 | ₩56,196 | ₩55,394 | ₩55,394 | -1.20% | 2.2만 |
|---|
| 2025.11.19 | ₩55,762 | ₩55,935 | ₩55,629 | ₩55,815 | +0.10% | 1.6만 |
|---|
| 2025.11.18 | ₩55,802 | ₩55,802 | ₩55,521 | ₩55,641 | -0.29% | 7.2천 |
|---|
| 2025.11.17 | ₩55,949 | ₩56,109 | ₩55,748 | ₩55,829 | -0.21% | 1.7만 |
|---|
| 2025.11.14 | ₩55,762 | ₩56,129 | ₩55,762 | ₩56,029 | +0.48% | 1.9만 |
|---|
| 2025.11.13 | ₩56,203 | ₩56,209 | ₩55,949 | ₩55,989 | -0.38% | 3.5만 |
|---|
| 2025.11.12 | ₩56,336 | ₩56,350 | ₩56,256 | ₩56,283 | -0.09% | 1.1만 |
|---|
| 2025.11.11 | ₩56,203 | ₩56,390 | ₩56,203 | ₩56,283 | +0.14% | 4.1천 |
|---|
| 2025.11.10 | ₩56,162 | ₩56,283 | ₩56,105 | ₩56,243 | +0.14% | 7.2천 |
|---|
| 2025.11.07 | ₩55,815 | ₩55,922 | ₩55,615 | ₩55,922 | +0.19% | 5.4천 |
|---|
| 2025.11.06 | ₩56,149 | ₩56,149 | ₩55,869 | ₩55,975 | -0.31% | 1.4만 |
|---|
| 2025.11.05 | ₩56,056 | ₩56,176 | ₩56,042 | ₩56,096 | +0.07% | 1.2만 |
|---|
| 2025.11.04 | ₩55,922 | ₩56,145 | ₩55,922 | ₩55,989 | +0.12% | 2.3만 |
|---|
| 2025.11.03 | ₩56,216 | ₩56,216 | ₩56,082 | ₩56,162 | -0.10% | 9.3천 |
|---|
| 2025.10.31 | ₩56,162 | ₩56,276 | ₩56,096 | ₩56,109 | -0.10% | 9.7천 |
|---|
| 2025.10.30 | ₩56,296 | ₩56,296 | ₩56,100 | ₩56,176 | -0.21% | 1.2만 |
|---|
| 2025.10.29 | ₩56,243 | ₩56,590 | ₩56,176 | ₩56,203 | -0.07% | 3만 |
|---|
| 2025.10.28 | ₩56,283 | ₩56,309 | ₩56,203 | ₩56,216 | -0.12% | 2.8만 |
|---|
| 2025.10.27 | ₩56,203 | ₩56,243 | ₩56,189 | ₩56,229 | +0.05% | 3.2만 |
|---|
| 2025.10.24 | ₩56,069 | ₩56,296 | ₩56,069 | ₩56,069 | 0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩55,895 | ₩55,962 | ₩55,829 | ₩55,935 | +0.07% | 6.6천 |
|---|
| 2025.10.22 | ₩55,909 | ₩55,909 | ₩55,695 | ₩55,802 | -0.19% | 1.6만 |
|---|
| 2025.10.21 | ₩55,882 | ₩55,949 | ₩55,882 | ₩55,895 | +0.02% | 10.9만 |
|---|
| 2025.10.20 | ₩55,882 | ₩55,902 | ₩55,814 | ₩55,882 | 0.00% | 2.2만 |
|---|
| 2025.10.17 | ₩55,374 | ₩55,645 | ₩55,374 | ₩55,640 | +0.48% | 1.7만 |
|---|
| 2025.10.16 | ₩55,641 | ₩55,695 | ₩55,334 | ₩55,413 | -0.41% | 1.2만 |
|---|
| 2025.10.15 | ₩55,655 | ₩55,760 | ₩55,567 | ₩55,695 | +0.07% | 1.8만 |
|---|
| 2025.10.14 | ₩55,374 | ₩55,655 | ₩55,285 | ₩55,561 | +0.34% | 2.5만 |
|---|
| 2025.10.13 | ₩55,481 | ₩55,615 | ₩55,481 | ₩55,615 | +0.24% | 1.5만 |
|---|
| 2025.10.10 | ₩55,815 | ₩55,938 | ₩55,201 | ₩55,201 | -1.10% | 1.3만 |
|---|