시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Moderate Buffer ETF - July 과거 주가
FT Vest U.S. Equity Moderate Buffer ETF - July · GJUL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Moderate Buffer ETF - July · GJUL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,408 | ₩60,408 | ₩60,180 | ₩60,321 | -0.14% | 5.7천 |
| 2026.10.08 | ₩60,328 | ₩60,328 | ₩60,046 | ₩60,180 | -0.24% | 3.4천 |
| 2026.10.07 | ₩60,060 | ₩60,234 | ₩60,060 | ₩60,227 | +0.28% | 2.5천 |
| 2026.10.06 | ₩60,298 | ₩60,355 | ₩60,247 | ₩60,301 | +0.00% | 9.3천 |
| 2026.10.05 | ₩59,979 | ₩60,180 | ₩59,912 | ₩60,046 | +0.11% | 8.4천 |
| 2026.10.02 | ₩59,966 | ₩59,993 | ₩59,818 | ₩59,979 | +0.02% | 2.1만 |
| 2026.10.01 | ₩59,577 | ₩59,792 | ₩59,483 | ₩59,671 | +0.16% | 1.6만 |
| 2026.09.30 | ₩59,780 | ₩59,924 | ₩59,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,718 |
| -0.10% |
| 1.1만 |
| 2026.09.29 | ₩59,966 | ₩59,966 | ₩59,617 | ₩59,703 | -0.44% | 6.7천 |
|---|
| 2026.09.28 | ₩59,926 | ₩59,926 | ₩59,671 | ₩59,731 | -0.32% | 1.4만 |
|---|
| 2026.09.25 | ₩59,812 | ₩59,966 | ₩59,812 | ₩59,966 | +0.26% | 4.7천 |
|---|
| 2026.09.24 | ₩59,691 | ₩59,859 | ₩59,671 | ₩59,793 | +0.17% | 3.4천 |
|---|
| 2026.09.23 | ₩59,899 | ₩59,938 | ₩59,711 | ₩59,711 | -0.31% | 1.7만 |
|---|
| 2026.09.22 | ₩60,060 | ₩60,060 | ₩59,966 | ₩59,999 | -0.10% | 6.1천 |
|---|
| 2026.09.21 | ₩59,818 | ₩60,006 | ₩59,818 | ₩59,973 | +0.26% | 9.1천 |
|---|
| 2026.09.18 | ₩59,658 | ₩59,658 | ₩59,404 | ₩59,565 | -0.15% | 1만 |
|---|
| 2026.09.17 | ₩59,470 | ₩59,564 | ₩59,470 | ₩59,557 | +0.15% | 2천 |
|---|
| 2026.09.16 | ₩59,349 | ₩59,403 | ₩59,028 | ₩59,169 | -0.30% | 1천 |
|---|
| 2026.09.15 | ₩59,524 | ₩59,524 | ₩59,269 | ₩59,331 | -0.32% | 1만 |
|---|
| 2026.09.14 | ₩59,416 | ₩59,577 | ₩59,376 | ₩59,550 | +0.23% | 4.2만 |
|---|
| 2026.09.11 | ₩59,684 | ₩59,684 | ₩59,584 | ₩59,604 | -0.13% | 3.8천 |
|---|
| 2026.09.10 | ₩59,390 | ₩59,443 | ₩59,269 | ₩59,349 | -0.07% | 1.3만 |
|---|
| 2026.09.09 | ₩59,658 | ₩59,658 | ₩59,443 | ₩59,530 | -0.21% | 4.4천 |
|---|
| 2026.09.08 | ₩59,644 | ₩59,778 | ₩59,591 | ₩59,643 | -0.00% | 1.5만 |
|---|
| 2026.09.04 | ₩59,952 | ₩59,952 | ₩59,698 | ₩59,738 | -0.36% | 5.5천 |
|---|
| 2026.09.03 | ₩59,758 | ₩59,952 | ₩59,698 | ₩59,952 | +0.33% | 1.1만 |
|---|
| 2026.09.02 | ₩59,419 | ₩59,670 | ₩59,419 | ₩59,611 | +0.32% | 4.8천 |
|---|
| 2026.09.01 | ₩59,577 | ₩59,577 | ₩59,336 | ₩59,437 | -0.24% | 9.8천 |
|---|
| 2026.08.31 | ₩59,617 | ₩59,646 | ₩59,510 | ₩59,646 | +0.05% | 1.3만 |
|---|
| 2026.08.28 | ₩59,623 | ₩59,869 | ₩59,591 | ₩59,658 | +0.06% | 3.7천 |
|---|
| 2026.08.27 | ₩59,698 | ₩59,738 | ₩59,617 | ₩59,725 | +0.04% | 5.3천 |
|---|
| 2026.08.26 | ₩59,550 | ₩59,604 | ₩59,497 | ₩59,544 | -0.01% | 2.6만 |
|---|
| 2026.08.25 | ₩59,604 | ₩59,604 | ₩59,431 | ₩59,517 | -0.15% | 8.8천 |
|---|
| 2026.08.24 | ₩59,457 | ₩59,510 | ₩59,390 | ₩59,483 | +0.05% | 1.5만 |
|---|
| 2026.08.21 | ₩59,564 | ₩59,577 | ₩59,457 | ₩59,577 | +0.02% | 1만 |
|---|
| 2026.08.20 | ₩59,564 | ₩59,604 | ₩59,412 | ₩59,430 | -0.22% | 1.7만 |
|---|
| 2026.08.19 | ₩59,684 | ₩59,737 | ₩59,577 | ₩59,671 | -0.02% | 1.7만 |
|---|
| 2026.08.18 | ₩59,571 | ₩59,591 | ₩59,524 | ₩59,550 | -0.03% | 1.1만 |
|---|
| 2026.08.17 | ₩59,872 | ₩59,872 | ₩59,684 | ₩59,705 | -0.28% | 2.1만 |
|---|
| 2026.08.14 | ₩59,832 | ₩59,912 | ₩59,766 | ₩59,818 | -0.02% | 1.3만 |
|---|
| 2026.08.13 | ₩59,939 | ₩59,939 | ₩59,778 | ₩59,825 | -0.19% | 1.8만 |
|---|
| 2026.08.12 | ₩59,778 | ₩59,778 | ₩59,644 | ₩59,684 | -0.16% | 2.2만 |
|---|
| 2026.08.11 | ₩59,751 | ₩59,751 | ₩59,550 | ₩59,604 | -0.25% | 1.8만 |
|---|
| 2026.08.10 | ₩59,701 | ₩59,751 | ₩59,631 | ₩59,671 | -0.05% | 3.3만 |
|---|
| 2026.08.07 | ₩59,617 | ₩59,711 | ₩59,597 | ₩59,666 | +0.08% | 3.2만 |
|---|
| 2026.08.06 | ₩59,591 | ₩59,591 | ₩59,470 | ₩59,508 | -0.14% | 3.8만 |
|---|
| 2026.08.05 | ₩59,691 | ₩59,711 | ₩59,550 | ₩59,591 | -0.17% | 5.2만 |
|---|
| 2026.08.04 | ₩59,282 | ₩59,631 | ₩59,282 | ₩59,564 | +0.47% | 3.1만 |
|---|
| 2026.08.03 | ₩58,921 | ₩59,175 | ₩58,874 | ₩59,095 | +0.30% | 8.4만 |
|---|
| 2026.07.31 | ₩58,693 | ₩58,827 | ₩58,358 | ₩58,773 | +0.14% | 4만 |
|---|
| 2026.07.30 | ₩58,344 | ₩58,559 | ₩58,237 | ₩58,528 | +0.31% | 3.3만 |
|---|
| 2026.07.29 | ₩58,505 | ₩58,532 | ₩58,023 | ₩58,027 | -0.82% | 7.3만 |
|---|
| 2026.07.28 | ₩58,465 | ₩58,559 | ₩58,277 | ₩58,497 | +0.06% | 3.1만 |
|---|
| 2026.07.27 | ₩58,706 | ₩58,706 | ₩58,264 | ₩58,411 | -0.50% | 3.3만 |
|---|
| 2026.07.24 | ₩58,411 | ₩58,559 | ₩58,252 | ₩58,331 | -0.14% | 8.5만 |
|---|
| 2026.07.23 | ₩58,385 | ₩58,411 | ₩58,164 | ₩58,245 | -0.24% | 7.4만 |
|---|
| 2026.07.22 | ₩58,612 | ₩58,787 | ₩58,599 | ₩58,693 | +0.14% | 8.1만 |
|---|
| 2026.07.21 | ₩58,720 | ₩58,746 | ₩58,539 | ₩58,733 | +0.02% | 18만 |
|---|
| 2026.07.20 | ₩58,679 | ₩58,706 | ₩58,432 | ₩58,478 | -0.34% | 14.8만 |
|---|
| 2026.07.17 | ₩58,586 | ₩58,586 | ₩58,398 | ₩58,572 | -0.02% | 28.7만 |
|---|
| 2026.07.16 | ₩58,532 | ₩58,552 | ₩58,425 | ₩58,492 | -0.07% | 3.8만 |
|---|
| 2026.07.15 | ₩58,572 | ₩58,572 | ₩58,385 | ₩58,425 | -0.25% | 4.2만 |
|---|
| 2026.07.14 | ₩58,545 | ₩58,545 | ₩58,398 | ₩58,465 | -0.14% | 2.6만 |
|---|
| 2026.07.13 | ₩58,545 | ₩58,545 | ₩58,371 | ₩58,426 | -0.20% | 1.9만 |
|---|
| 2026.07.10 | ₩58,531 | ₩58,532 | ₩58,344 | ₩58,472 | -0.10% | 1.6만 |
|---|
| 2026.07.09 | ₩58,398 | ₩58,478 | ₩58,318 | ₩58,405 | +0.01% | 1.6만 |
|---|
| 2026.07.08 | ₩58,304 | ₩58,425 | ₩58,304 | ₩58,378 | +0.13% | 6천 |
|---|
| 2026.07.07 | ₩58,331 | ₩58,478 | ₩58,324 | ₩58,378 | +0.08% | 4.9천 |
|---|
| 2026.07.06 | ₩58,452 | ₩58,452 | ₩58,304 | ₩58,371 | -0.14% | 1만 |
|---|
| 2026.07.02 | ₩58,425 | ₩58,425 | ₩58,290 | ₩58,331 | -0.16% | 1.3만 |
|---|
| 2026.07.01 | ₩58,385 | ₩58,411 | ₩58,237 | ₩58,299 | -0.15% | 6만 |
|---|
| 2026.06.30 | ₩58,184 | ₩58,344 | ₩58,184 | ₩58,277 | +0.16% | 6만 |
|---|
| 2026.06.29 | ₩58,190 | ₩58,304 | ₩58,130 | ₩58,184 | -0.01% | 2.3만 |
|---|
| 2026.06.26 | ₩57,929 | ₩58,103 | ₩57,929 | ₩58,036 | +0.19% | 3.7만 |
|---|
| 2026.06.25 | ₩58,237 | ₩58,237 | ₩58,023 | ₩58,097 | -0.24% | 9.3천 |
|---|
| 2026.06.24 | ₩57,992 | ₩58,143 | ₩57,957 | ₩58,023 | +0.05% | 7.7만 |
|---|
| 2026.06.23 | ₩58,090 | ₩58,090 | ₩57,969 | ₩58,043 | -0.08% | 1.6만 |
|---|
| 2026.06.22 | ₩58,117 | ₩58,177 | ₩58,117 | ₩58,118 | +0.00% | 8천 |
|---|
| 2026.06.18 | ₩58,103 | ₩58,137 | ₩58,064 | ₩58,137 | +0.06% | 24.7만 |
|---|
| 2026.06.17 | ₩58,063 | ₩58,076 | ₩57,969 | ₩58,023 | -0.07% | 7천 |
|---|
| 2026.06.16 | ₩58,090 | ₩58,185 | ₩58,090 | ₩58,164 | +0.13% | 3.5천 |
|---|
| 2026.06.15 | ₩58,063 | ₩58,150 | ₩58,063 | ₩58,123 | +0.10% | 1.4만 |
|---|
| 2026.06.12 | ₩57,889 | ₩57,996 | ₩57,862 | ₩57,969 | +0.14% | 8.5천 |
|---|
| 2026.06.11 | ₩57,808 | ₩57,896 | ₩57,607 | ₩57,896 | +0.15% | 8.2천 |
|---|
| 2026.06.10 | ₩57,607 | ₩57,768 | ₩57,607 | ₩57,668 | +0.10% | 5.9천 |
|---|
| 2026.06.09 | ₩58,050 | ₩58,050 | ₩57,554 | ₩57,795 | -0.44% | 5.9천 |
|---|
| 2026.06.08 | ₩58,009 | ₩58,009 | ₩57,808 | ₩57,808 | -0.35% | 8.9천 |
|---|
| 2026.06.05 | ₩58,103 | ₩58,103 | ₩57,728 | ₩57,768 | -0.58% | 5.5천 |
|---|
| 2026.06.04 | ₩57,983 | ₩58,016 | ₩57,956 | ₩58,016 | +0.06% | 8.4천 |
|---|
| 2026.06.03 | ₩57,956 | ₩58,028 | ₩57,936 | ₩57,989 | +0.06% | 3.8만 |
|---|
| 2026.06.02 | ₩57,942 | ₩58,076 | ₩57,942 | ₩58,008 | +0.11% | 2.2만 |
|---|
| 2026.06.01 | ₩57,989 | ₩58,009 | ₩57,929 | ₩58,009 | +0.03% | 3.8천 |
|---|
| 2026.05.29 | ₩57,996 | ₩57,996 | ₩57,916 | ₩57,963 | -0.06% | 3.9만 |
|---|
| 2026.05.28 | ₩57,648 | ₩57,916 | ₩57,648 | ₩57,909 | +0.45% | 1.4만 |
|---|
| 2026.05.27 | ₩57,983 | ₩57,983 | ₩57,795 | ₩57,862 | -0.21% | 2.8만 |
|---|
| 2026.05.26 | ₩57,855 | ₩57,855 | ₩57,782 | ₩57,849 | -0.01% | 1.6만 |
|---|
| 2026.05.22 | ₩57,701 | ₩57,861 | ₩57,701 | ₩57,795 | +0.16% | 2.3만 |
|---|
| 2026.05.21 | ₩57,554 | ₩57,728 | ₩57,554 | ₩57,721 | +0.29% | 1.7만 |
|---|
| 2026.05.20 | ₩57,688 | ₩57,701 | ₩57,555 | ₩57,701 | +0.02% | 6.9천 |
|---|
| 2026.05.19 | ₩57,648 | ₩57,648 | ₩57,487 | ₩57,534 | -0.20% | 8.4천 |
|---|
| 2026.05.18 | ₩57,648 | ₩57,648 | ₩57,514 | ₩57,581 | -0.12% | 2.4만 |
|---|
| 2026.05.15 | ₩57,554 | ₩57,628 | ₩57,487 | ₩57,594 | +0.07% | 1.3만 |
|---|
| 2026.05.14 | ₩57,527 | ₩57,713 | ₩57,527 | ₩57,641 | +0.20% | 1.6만 |
|---|
| 2026.05.13 | ₩57,634 | ₩57,634 | ₩57,460 | ₩57,607 | -0.05% | 5.3만 |
|---|
| 2026.05.12 | ₩57,406 | ₩57,507 | ₩57,366 | ₩57,507 | +0.18% | 2.6만 |
|---|
| 2026.05.11 | ₩57,594 | ₩57,594 | ₩57,435 | ₩57,534 | -0.10% | 1.2만 |
|---|
| 2026.05.08 | ₩57,566 | ₩57,567 | ₩57,433 | ₩57,507 | -0.10% | 1.2만 |
|---|
| 2026.05.07 | ₩57,380 | ₩57,527 | ₩57,339 | ₩57,406 | +0.05% | 4만 |
|---|
| 2026.05.06 | ₩57,313 | ₩57,447 | ₩57,313 | ₩57,400 | +0.15% | 9.8천 |
|---|
| 2026.05.05 | ₩57,299 | ₩57,299 | ₩57,179 | ₩57,274 | -0.04% | 3.9만 |
|---|
| 2026.05.04 | ₩57,125 | ₩57,286 | ₩57,058 | ₩57,152 | +0.05% | 1.3만 |
|---|
| 2026.05.01 | ₩57,339 | ₩57,339 | ₩57,165 | ₩57,192 | -0.26% | 1.3만 |
|---|
| 2026.04.30 | ₩57,004 | ₩57,192 | ₩56,950 | ₩57,112 | +0.19% | 2.2만 |
|---|
| 2026.04.29 | ₩57,085 | ₩57,085 | ₩56,857 | ₩56,924 | -0.28% | 2.8만 |
|---|
| 2026.04.28 | ₩56,951 | ₩56,964 | ₩56,884 | ₩56,964 | +0.02% | 1.2만 |
|---|
| 2026.04.27 | ₩57,058 | ₩57,058 | ₩56,911 | ₩56,998 | -0.11% | 9.5천 |
|---|
| 2026.04.24 | ₩56,991 | ₩56,991 | ₩56,857 | ₩56,991 | 0.00% | 1.3만 |
|---|
| 2026.04.23 | ₩56,736 | ₩56,911 | ₩56,683 | ₩56,790 | +0.09% | 3.4만 |
|---|
| 2026.04.22 | ₩56,951 | ₩56,951 | ₩56,830 | ₩56,951 | 0.00% | 2.2천 |
|---|
| 2026.04.21 | ₩56,964 | ₩56,964 | ₩56,723 | ₩56,750 | -0.38% | 5천 |
|---|
| 2026.04.20 | ₩56,817 | ₩56,884 | ₩56,723 | ₩56,817 | 0.00% | 9.1천 |
|---|
| 2026.04.17 | ₩56,897 | ₩56,964 | ₩56,802 | ₩56,897 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩56,602 | ₩56,669 | ₩56,530 | ₩56,629 | +0.05% | 4.9만 |
|---|
| 2026.04.15 | ₩56,495 | ₩56,609 | ₩56,495 | ₩56,609 | +0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩56,334 | ₩56,509 | ₩56,334 | ₩56,475 | +0.25% | 2.5만 |
|---|
| 2026.04.13 | ₩55,865 | ₩56,251 | ₩55,865 | ₩56,251 | +0.69% | 1.4만 |
|---|
| 2026.04.10 | ₩56,147 | ₩56,147 | ₩55,919 | ₩56,013 | -0.24% | 1.5만 |
|---|
| 2026.04.09 | ₩55,852 | ₩56,040 | ₩55,798 | ₩56,026 | +0.31% | 18.1만 |
|---|
| 2026.04.08 | ₩55,959 | ₩55,959 | ₩55,698 | ₩55,809 | -0.27% | 6.7천 |
|---|
| 2026.04.07 | ₩54,820 | ₩55,088 | ₩54,726 | ₩55,088 | +0.49% | 4.8천 |
|---|
| 2026.04.06 | ₩54,887 | ₩55,075 | ₩54,887 | ₩55,021 | +0.24% | 7천 |
|---|
| 2026.04.02 | ₩54,445 | ₩54,954 | ₩54,445 | ₩54,954 | +0.94% | 9.5천 |
|---|
| 2026.04.01 | ₩54,740 | ₩54,981 | ₩54,740 | ₩54,860 | +0.22% | 1.5만 |
|---|
| 2026.03.31 | ₩54,204 | ₩54,666 | ₩54,083 | ₩54,641 | +0.81% | 2.2만 |
|---|
| 2026.03.30 | ₩54,110 | ₩54,110 | ₩53,641 | ₩53,804 | -0.56% | 1.3만 |
|---|
| 2026.03.27 | ₩54,338 | ₩54,338 | ₩53,873 | ₩53,873 | -0.86% | 2.6만 |
|---|
| 2026.03.26 | ₩54,659 | ₩54,807 | ₩54,378 | ₩54,391 | -0.49% | 1.3만 |
|---|
| 2026.03.25 | ₩55,061 | ₩55,061 | ₩54,820 | ₩54,867 | -0.35% | 7.8천 |
|---|
| 2026.03.24 | ₩54,579 | ₩54,854 | ₩54,579 | ₩54,647 | +0.13% | 4.6만 |
|---|
| 2026.03.23 | ₩55,021 | ₩55,088 | ₩54,740 | ₩54,800 | -0.40% | 3.3만 |
|---|
| 2026.03.20 | ₩54,793 | ₩54,827 | ₩54,418 | ₩54,479 | -0.57% | 4.9만 |
|---|
| 2026.03.19 | ₩54,700 | ₩54,923 | ₩54,700 | ₩54,923 | +0.41% | 9천 |
|---|
| 2026.03.18 | ₩55,209 | ₩55,222 | ₩54,977 | ₩54,977 | -0.42% | 5.2천 |
|---|
| 2026.03.17 | ₩55,450 | ₩55,450 | ₩55,250 | ₩55,358 | -0.17% | 1.5만 |
|---|
| 2026.03.16 | ₩55,115 | ₩55,303 | ₩55,115 | ₩55,248 | +0.24% | 6.3천 |
|---|
| 2026.03.13 | ₩55,169 | ₩55,195 | ₩54,860 | ₩54,905 | -0.48% | 1.7만 |
|---|
| 2026.03.12 | ₩55,088 | ₩55,236 | ₩55,021 | ₩55,072 | -0.03% | 7.9천 |
|---|
| 2026.03.11 | ₩55,463 | ₩55,611 | ₩55,289 | ₩55,410 | -0.10% | 1.7만 |
|---|
| 2026.03.10 | ₩55,383 | ₩55,678 | ₩55,370 | ₩55,453 | +0.13% | 1.1만 |
|---|
| 2026.03.09 | ₩55,088 | ₩55,506 | ₩54,874 | ₩55,506 | +0.76% | 8.4천 |
|---|
| 2026.03.06 | ₩55,236 | ₩55,410 | ₩55,155 | ₩55,229 | -0.01% | 1.2만 |
|---|
| 2026.03.05 | ₩55,691 | ₩55,718 | ₩55,356 | ₩55,718 | +0.05% | 9.1천 |
|---|
| 2026.03.04 | ₩55,731 | ₩55,785 | ₩55,544 | ₩55,758 | +0.05% | 5.1만 |
|---|
| 2026.03.03 | ₩55,276 | ₩55,664 | ₩55,209 | ₩55,664 | +0.70% | 6.5천 |
|---|
| 2026.03.02 | ₩55,678 | ₩55,812 | ₩55,638 | ₩55,785 | +0.19% | 1.6만 |
|---|
| 2026.02.27 | ₩55,664 | ₩55,734 | ₩55,624 | ₩55,734 | +0.13% | 1.4만 |
|---|
| 2026.02.26 | ₩56,040 | ₩56,040 | ₩55,758 | ₩55,832 | -0.37% | 6.3만 |
|---|
| 2026.02.25 | ₩55,919 | ₩55,973 | ₩55,852 | ₩55,932 | +0.02% | 9.7천 |
|---|
| 2026.02.24 | ₩55,530 | ₩55,785 | ₩55,530 | ₩55,745 | +0.39% | 8.4천 |
|---|
| 2026.02.23 | ₩55,812 | ₩55,812 | ₩55,504 | ₩55,555 | -0.46% | 3.6만 |
|---|
| 2026.02.20 | ₩55,664 | ₩55,825 | ₩55,611 | ₩55,825 | +0.29% | 1.4만 |
|---|
| 2026.02.19 | ₩55,611 | ₩55,644 | ₩55,504 | ₩55,611 | 0.00% | 2.7만 |
|---|
| 2026.02.18 | ₩55,571 | ₩55,812 | ₩55,571 | ₩55,691 | +0.22% | 1.2만 |
|---|
| 2026.02.17 | ₩55,450 | ₩55,624 | ₩55,316 | ₩55,584 | +0.24% | 9.4천 |
|---|
| 2026.02.13 | ₩55,597 | ₩55,664 | ₩55,423 | ₩55,506 | -0.16% | 1.6만 |
|---|
| 2026.02.12 | ₩55,986 | ₩55,986 | ₩55,441 | ₩55,441 | -0.97% | 7.8천 |
|---|
| 2026.02.11 | ₩55,946 | ₩55,946 | ₩55,804 | ₩55,859 | -0.16% | 1.9만 |
|---|
| 2026.02.10 | ₩55,986 | ₩55,998 | ₩55,812 | ₩55,812 | -0.31% | 6만 |
|---|
| 2026.02.09 | ₩55,731 | ₩55,926 | ₩55,693 | ₩55,865 | +0.24% | 5.5천 |
|---|
| 2026.02.06 | ₩55,530 | ₩55,865 | ₩55,437 | ₩55,865 | +0.60% | 8천 |
|---|
| 2026.02.05 | ₩55,356 | ₩55,477 | ₩55,269 | ₩55,333 | -0.04% | 6.9천 |
|---|
| 2026.02.04 | ₩55,825 | ₩55,825 | ₩55,465 | ₩55,691 | -0.24% | 1.5만 |
|---|
| 2026.02.03 | ₩55,986 | ₩55,986 | ₩55,584 | ₩55,651 | -0.60% | 1.7만 |
|---|
| 2026.02.02 | ₩55,638 | ₩55,959 | ₩55,638 | ₩55,852 | +0.39% | 1.1만 |
|---|
| 2026.01.30 | ₩55,825 | ₩55,825 | ₩55,624 | ₩55,798 | -0.05% | 1.1만 |
|---|
| 2026.01.29 | ₩55,919 | ₩55,919 | ₩55,597 | ₩55,798 | -0.22% | 1.9만 |
|---|
| 2026.01.28 | ₩55,906 | ₩55,906 | ₩55,802 | ₩55,847 | -0.11% | 3.8천 |
|---|
| 2026.01.27 | ₩55,946 | ₩55,946 | ₩55,798 | ₩55,839 | -0.19% | 2.2만 |
|---|
| 2026.01.26 | ₩55,785 | ₩55,865 | ₩55,758 | ₩55,825 | +0.07% | 2만 |
|---|
| 2026.01.23 | ₩55,638 | ₩55,729 | ₩55,624 | ₩55,678 | +0.07% | 6.8만 |
|---|
| 2026.01.22 | ₩55,758 | ₩55,758 | ₩55,584 | ₩55,685 | -0.13% | 1.9만 |
|---|
| 2026.01.21 | ₩55,329 | ₩55,611 | ₩55,316 | ₩55,544 | +0.39% | 4.7만 |
|---|
| 2026.01.20 | ₩55,437 | ₩55,463 | ₩55,222 | ₩55,236 | -0.36% | 1.8만 |
|---|
| 2026.01.16 | ₩55,705 | ₩55,839 | ₩55,691 | ₩55,691 | -0.02% | 5.5천 |
|---|
| 2026.01.15 | ₩55,825 | ₩55,825 | ₩55,651 | ₩55,691 | -0.24% | 8.8만 |
|---|
| 2026.01.14 | ₩55,691 | ₩55,691 | ₩55,505 | ₩55,678 | -0.02% | 34.2만 |
|---|
| 2026.01.13 | ₩55,852 | ₩55,852 | ₩55,664 | ₩55,772 | -0.14% | 6.4천 |
|---|
| 2026.01.12 | ₩55,678 | ₩55,778 | ₩55,664 | ₩55,778 | +0.18% | 7.6천 |
|---|
| 2026.01.09 | ₩55,678 | ₩55,781 | ₩55,624 | ₩55,752 | +0.13% | 7.4천 |
|---|
| 2026.01.08 | ₩55,530 | ₩55,624 | ₩55,504 | ₩55,571 | +0.07% | 2.2만 |
|---|
| 2026.01.07 | ₩55,638 | ₩55,683 | ₩55,571 | ₩55,577 | -0.11% | 1.4만 |
|---|
| 2026.01.06 | ₩55,597 | ₩55,638 | ₩55,530 | ₩55,619 | +0.04% | 7천 |
|---|
| 2026.01.05 | ₩55,571 | ₩55,597 | ₩55,477 | ₩55,504 | -0.12% | 2.4만 |
|---|
| 2026.01.02 | ₩55,450 | ₩55,484 | ₩55,316 | ₩55,407 | -0.08% | 9천 |
|---|
| 2025.12.31 | ₩55,584 | ₩55,584 | ₩55,370 | ₩55,384 | -0.36% | 1.7만 |
|---|
| 2025.12.30 | ₩55,477 | ₩55,530 | ₩55,450 | ₩55,497 | +0.04% | 1.3만 |
|---|
| 2025.12.29 | ₩55,530 | ₩55,544 | ₩55,383 | ₩55,484 | -0.08% | 1만 |
|---|
| 2025.12.26 | ₩55,522 | ₩55,541 | ₩55,522 | ₩55,541 | +0.03% | 700 |
|---|
| 2025.12.24 | ₩55,450 | ₩55,541 | ₩55,437 | ₩55,517 | +0.12% | 1만 |
|---|
| 2025.12.23 | ₩55,423 | ₩55,517 | ₩55,329 | ₩55,517 | +0.17% | 1.2만 |
|---|
| 2025.12.22 | ₩55,262 | ₩55,423 | ₩55,262 | ₩55,423 | +0.29% | 41.3만 |
|---|
| 2025.12.19 | ₩55,095 | ₩55,289 | ₩55,095 | ₩55,182 | +0.16% | 3만 |
|---|
| 2025.12.18 | ₩54,968 | ₩55,061 | ₩54,954 | ₩55,035 | +0.12% | 1.1만 |
|---|
| 2025.12.17 | ₩54,981 | ₩55,060 | ₩54,753 | ₩54,753 | -0.41% | 1.4만 |
|---|
| 2025.12.16 | ₩54,994 | ₩55,068 | ₩54,929 | ₩54,994 | 0.00% | 6.9천 |
|---|
| 2025.12.15 | ₩55,249 | ₩55,249 | ₩55,021 | ₩55,128 | -0.22% | 1.6만 |
|---|
| 2025.12.12 | ₩55,289 | ₩55,289 | ₩54,954 | ₩55,075 | -0.39% | 9천 |
|---|
| 2025.12.11 | ₩54,994 | ₩55,213 | ₩54,994 | ₩55,195 | +0.37% | 4.4만 |
|---|
| 2025.12.10 | ₩54,994 | ₩55,185 | ₩54,994 | ₩55,149 | +0.28% | 1.5만 |
|---|
| 2025.12.09 | ₩55,061 | ₩55,061 | ₩54,981 | ₩54,981 | -0.15% | 1.4만 |
|---|
| 2025.12.08 | ₩55,102 | ₩55,102 | ₩54,968 | ₩54,994 | -0.19% | 7.2천 |
|---|
| 2025.12.05 | ₩55,075 | ₩55,155 | ₩55,040 | ₩55,061 | -0.02% | 6.2만 |
|---|
| 2025.12.04 | ₩55,102 | ₩55,102 | ₩54,941 | ₩54,994 | -0.19% | 1.9만 |
|---|
| 2025.12.03 | ₩54,968 | ₩55,088 | ₩54,860 | ₩55,088 | +0.22% | 12.6만 |
|---|
| 2025.12.02 | ₩54,981 | ₩54,981 | ₩54,847 | ₩54,901 | -0.15% | 5.9천 |
|---|
| 2025.12.01 | ₩54,847 | ₩54,964 | ₩54,834 | ₩54,859 | +0.02% | 6천 |
|---|
| 2025.11.28 | ₩54,914 | ₩54,927 | ₩54,834 | ₩54,927 | +0.02% | 1.8천 |
|---|
| 2025.11.26 | ₩54,726 | ₩54,847 | ₩54,700 | ₩54,780 | +0.10% | 2만 |
|---|
| 2025.11.25 | ₩54,418 | ₩54,673 | ₩54,391 | ₩54,619 | +0.37% | 1.3만 |
|---|
| 2025.11.24 | ₩54,244 | ₩54,434 | ₩54,204 | ₩54,391 | +0.27% | 1.2만 |
|---|
| 2025.11.21 | ₩53,949 | ₩54,217 | ₩53,809 | ₩54,028 | +0.15% | 9.1천 |
|---|
| 2025.11.20 | ₩54,552 | ₩54,591 | ₩53,815 | ₩53,815 | -1.35% | 1.2만 |
|---|
| 2025.11.19 | ₩54,043 | ₩54,244 | ₩54,043 | ₩54,164 | +0.22% | 1.4만 |
|---|
| 2025.11.18 | ₩54,177 | ₩54,231 | ₩53,902 | ₩54,077 | -0.19% | 1.1만 |
|---|
| 2025.11.17 | ₩54,355 | ₩54,539 | ₩54,177 | ₩54,298 | -0.11% | 1.4만 |
|---|
| 2025.11.14 | ₩54,204 | ₩54,633 | ₩54,204 | ₩54,462 | +0.48% | 7.3천 |
|---|
| 2025.11.13 | ₩54,686 | ₩54,713 | ₩54,391 | ₩54,397 | -0.53% | 1.2만 |
|---|
| 2025.11.12 | ₩54,780 | ₩54,780 | ₩54,713 | ₩54,740 | -0.07% | 2.7만 |
|---|
| 2025.11.11 | ₩54,700 | ₩54,793 | ₩54,674 | ₩54,756 | +0.10% | 1만 |
|---|
| 2025.11.10 | ₩54,673 | ₩54,783 | ₩54,579 | ₩54,780 | +0.20% | 6.1천 |
|---|
| 2025.11.07 | ₩54,311 | ₩54,418 | ₩54,123 | ₩54,418 | +0.20% | 1.8만 |
|---|
| 2025.11.06 | ₩54,659 | ₩54,659 | ₩54,345 | ₩54,485 | -0.32% | 1.7만 |
|---|
| 2025.11.05 | ₩54,458 | ₩54,706 | ₩54,458 | ₩54,619 | +0.30% | 310만 |
|---|
| 2025.11.04 | ₩54,485 | ₩54,610 | ₩54,460 | ₩54,472 | -0.02% | 2.3만 |
|---|
| 2025.11.03 | ₩54,807 | ₩54,820 | ₩54,608 | ₩54,686 | -0.22% | 3.3만 |
|---|
| 2025.10.31 | ₩54,834 | ₩54,887 | ₩54,619 | ₩54,712 | -0.22% | 21.6만 |
|---|
| 2025.10.30 | ₩54,807 | ₩54,834 | ₩54,633 | ₩54,633 | -0.32% | 18.8만 |
|---|
| 2025.10.29 | ₩54,994 | ₩55,530 | ₩54,767 | ₩54,793 | -0.37% | 33.4만 |
|---|
| 2025.10.28 | ₩54,948 | ₩54,954 | ₩54,847 | ₩54,914 | -0.06% | 2.6만 |
|---|
| 2025.10.27 | ₩54,927 | ₩54,927 | ₩54,834 | ₩54,860 | -0.12% | 3.3만 |
|---|
| 2025.10.24 | ₩54,740 | ₩54,771 | ₩54,673 | ₩54,673 | -0.12% | 1.8만 |
|---|
| 2025.10.23 | ₩54,472 | ₩54,579 | ₩54,420 | ₩54,525 | +0.10% | 3.6만 |
|---|
| 2025.10.22 | ₩54,512 | ₩54,525 | ₩54,231 | ₩54,458 | -0.10% | 6.9만 |
|---|
| 2025.10.21 | ₩54,566 | ₩54,566 | ₩54,472 | ₩54,485 | -0.15% | 3.6만 |
|---|
| 2025.10.20 | ₩54,432 | ₩54,552 | ₩54,378 | ₩54,552 | +0.22% | 6.1만 |
|---|
| 2025.10.17 | ₩54,003 | ₩54,271 | ₩53,976 | ₩54,164 | +0.30% | 17.7만 |
|---|
| 2025.10.16 | ₩54,271 | ₩54,324 | ₩53,963 | ₩53,989 | -0.52% | 1.6만 |
|---|
| 2025.10.15 | ₩54,310 | ₩54,409 | ₩54,101 | ₩54,271 | -0.07% | 1.9만 |
|---|
| 2025.10.14 | ₩54,003 | ₩54,300 | ₩53,838 | ₩54,162 | +0.30% | 3.1만 |
|---|
| 2025.10.13 | ₩54,150 | ₩54,284 | ₩54,111 | ₩54,137 | -0.02% | 2만 |
|---|
| 2025.10.10 | ₩54,532 | ₩54,532 | ₩53,855 | ₩53,855 | -1.24% | 1.5만 |
|---|