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 | ₩60,207 | ₩60,207 | ₩59,980 | ₩60,121 | -0.14% | 5.7천 |
| 2026.10.08 | ₩60,127 | ₩60,127 | ₩59,847 | ₩59,980 | -0.24% | 3.4천 |
| 2026.10.07 | ₩59,860 | ₩60,034 | ₩59,860 | ₩60,027 | +0.28% | 2.5천 |
| 2026.10.06 | ₩60,098 | ₩60,154 | ₩60,047 | ₩60,101 | +0.00% | 9.3천 |
| 2026.10.05 | ₩59,780 | ₩59,980 | ₩59,713 | ₩59,847 | +0.11% | 8.4천 |
| 2026.10.02 | ₩59,767 | ₩59,793 | ₩59,620 | ₩59,780 | +0.02% | 2.1만 |
| 2026.10.01 | ₩59,379 | ₩59,593 | ₩59,286 | ₩59,473 | +0.16% | 1.6만 |
| 2026.09.30 | ₩59,581 | ₩59,725 | ₩59,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,520 |
| -0.10% |
| 1.1만 |
| 2026.09.29 | ₩59,767 | ₩59,767 | ₩59,420 | ₩59,505 | -0.44% | 6.7천 |
|---|
| 2026.09.28 | ₩59,727 | ₩59,727 | ₩59,473 | ₩59,533 | -0.32% | 1.4만 |
|---|
| 2026.09.25 | ₩59,613 | ₩59,767 | ₩59,613 | ₩59,767 | +0.26% | 4.7천 |
|---|
| 2026.09.24 | ₩59,493 | ₩59,660 | ₩59,473 | ₩59,594 | +0.17% | 3.4천 |
|---|
| 2026.09.23 | ₩59,700 | ₩59,739 | ₩59,513 | ₩59,513 | -0.31% | 1.7만 |
|---|
| 2026.09.22 | ₩59,860 | ₩59,860 | ₩59,767 | ₩59,800 | -0.10% | 6.1천 |
|---|
| 2026.09.21 | ₩59,620 | ₩59,807 | ₩59,620 | ₩59,773 | +0.26% | 9.1천 |
|---|
| 2026.09.18 | ₩59,460 | ₩59,460 | ₩59,207 | ₩59,367 | -0.15% | 1만 |
|---|
| 2026.09.17 | ₩59,273 | ₩59,366 | ₩59,273 | ₩59,359 | +0.15% | 2천 |
|---|
| 2026.09.16 | ₩59,152 | ₩59,206 | ₩58,832 | ₩58,972 | -0.30% | 1천 |
|---|
| 2026.09.15 | ₩59,326 | ₩59,326 | ₩59,072 | ₩59,134 | -0.32% | 1만 |
|---|
| 2026.09.14 | ₩59,219 | ₩59,379 | ₩59,179 | ₩59,353 | +0.23% | 4.2만 |
|---|
| 2026.09.11 | ₩59,486 | ₩59,486 | ₩59,386 | ₩59,406 | -0.13% | 3.8천 |
|---|
| 2026.09.10 | ₩59,192 | ₩59,246 | ₩59,072 | ₩59,152 | -0.07% | 1.3만 |
|---|
| 2026.09.09 | ₩59,460 | ₩59,460 | ₩59,246 | ₩59,333 | -0.21% | 4.4천 |
|---|
| 2026.09.08 | ₩59,446 | ₩59,580 | ₩59,393 | ₩59,445 | -0.00% | 1.5만 |
|---|
| 2026.09.04 | ₩59,753 | ₩59,753 | ₩59,500 | ₩59,540 | -0.36% | 5.5천 |
|---|
| 2026.09.03 | ₩59,560 | ₩59,753 | ₩59,500 | ₩59,753 | +0.33% | 1.1만 |
|---|
| 2026.09.02 | ₩59,222 | ₩59,472 | ₩59,222 | ₩59,413 | +0.32% | 4.8천 |
|---|
| 2026.09.01 | ₩59,379 | ₩59,379 | ₩59,139 | ₩59,239 | -0.24% | 9.8천 |
|---|
| 2026.08.31 | ₩59,420 | ₩59,448 | ₩59,313 | ₩59,448 | +0.05% | 1.3만 |
|---|
| 2026.08.28 | ₩59,425 | ₩59,671 | ₩59,393 | ₩59,460 | +0.06% | 3.7천 |
|---|
| 2026.08.27 | ₩59,500 | ₩59,540 | ₩59,420 | ₩59,526 | +0.04% | 5.3천 |
|---|
| 2026.08.26 | ₩59,353 | ₩59,406 | ₩59,299 | ₩59,346 | -0.01% | 2.6만 |
|---|
| 2026.08.25 | ₩59,406 | ₩59,406 | ₩59,234 | ₩59,319 | -0.15% | 8.8천 |
|---|
| 2026.08.24 | ₩59,259 | ₩59,313 | ₩59,192 | ₩59,286 | +0.05% | 1.5만 |
|---|
| 2026.08.21 | ₩59,366 | ₩59,379 | ₩59,259 | ₩59,379 | +0.02% | 1만 |
|---|
| 2026.08.20 | ₩59,366 | ₩59,406 | ₩59,215 | ₩59,233 | -0.22% | 1.7만 |
|---|
| 2026.08.19 | ₩59,486 | ₩59,538 | ₩59,379 | ₩59,473 | -0.02% | 1.7만 |
|---|
| 2026.08.18 | ₩59,373 | ₩59,393 | ₩59,326 | ₩59,353 | -0.03% | 1.1만 |
|---|
| 2026.08.17 | ₩59,673 | ₩59,673 | ₩59,486 | ₩59,506 | -0.28% | 2.1만 |
|---|
| 2026.08.14 | ₩59,633 | ₩59,713 | ₩59,568 | ₩59,620 | -0.02% | 1.3만 |
|---|
| 2026.08.13 | ₩59,740 | ₩59,740 | ₩59,580 | ₩59,627 | -0.19% | 1.8만 |
|---|
| 2026.08.12 | ₩59,580 | ₩59,580 | ₩59,446 | ₩59,486 | -0.16% | 2.2만 |
|---|
| 2026.08.11 | ₩59,553 | ₩59,553 | ₩59,353 | ₩59,406 | -0.25% | 1.8만 |
|---|
| 2026.08.10 | ₩59,502 | ₩59,553 | ₩59,433 | ₩59,473 | -0.05% | 3.3만 |
|---|
| 2026.08.07 | ₩59,420 | ₩59,513 | ₩59,399 | ₩59,468 | +0.08% | 3.2만 |
|---|
| 2026.08.06 | ₩59,393 | ₩59,393 | ₩59,273 | ₩59,310 | -0.14% | 3.8만 |
|---|
| 2026.08.05 | ₩59,493 | ₩59,513 | ₩59,353 | ₩59,393 | -0.17% | 5.2만 |
|---|
| 2026.08.04 | ₩59,086 | ₩59,433 | ₩59,086 | ₩59,366 | +0.47% | 3.1만 |
|---|
| 2026.08.03 | ₩58,725 | ₩58,979 | ₩58,678 | ₩58,899 | +0.30% | 8.4만 |
|---|
| 2026.07.31 | ₩58,498 | ₩58,632 | ₩58,164 | ₩58,578 | +0.14% | 4만 |
|---|
| 2026.07.30 | ₩58,151 | ₩58,364 | ₩58,044 | ₩58,334 | +0.31% | 3.3만 |
|---|
| 2026.07.29 | ₩58,311 | ₩58,338 | ₩57,830 | ₩57,834 | -0.82% | 7.3만 |
|---|
| 2026.07.28 | ₩58,271 | ₩58,364 | ₩58,084 | ₩58,303 | +0.06% | 3.1만 |
|---|
| 2026.07.27 | ₩58,511 | ₩58,511 | ₩58,071 | ₩58,217 | -0.50% | 3.3만 |
|---|
| 2026.07.24 | ₩58,217 | ₩58,364 | ₩58,059 | ₩58,137 | -0.14% | 8.5만 |
|---|
| 2026.07.23 | ₩58,191 | ₩58,217 | ₩57,970 | ₩58,052 | -0.24% | 7.4만 |
|---|
| 2026.07.22 | ₩58,418 | ₩58,591 | ₩58,404 | ₩58,498 | +0.14% | 8.1만 |
|---|
| 2026.07.21 | ₩58,525 | ₩58,551 | ₩58,344 | ₩58,538 | +0.02% | 18만 |
|---|
| 2026.07.20 | ₩58,485 | ₩58,511 | ₩58,238 | ₩58,284 | -0.34% | 14.8만 |
|---|
| 2026.07.17 | ₩58,391 | ₩58,391 | ₩58,204 | ₩58,378 | -0.02% | 28.7만 |
|---|
| 2026.07.16 | ₩58,338 | ₩58,358 | ₩58,231 | ₩58,298 | -0.07% | 3.8만 |
|---|
| 2026.07.15 | ₩58,378 | ₩58,378 | ₩58,191 | ₩58,231 | -0.25% | 4.2만 |
|---|
| 2026.07.14 | ₩58,351 | ₩58,351 | ₩58,204 | ₩58,271 | -0.14% | 2.6만 |
|---|
| 2026.07.13 | ₩58,351 | ₩58,351 | ₩58,177 | ₩58,232 | -0.20% | 1.9만 |
|---|
| 2026.07.10 | ₩58,336 | ₩58,338 | ₩58,151 | ₩58,278 | -0.10% | 1.6만 |
|---|
| 2026.07.09 | ₩58,204 | ₩58,284 | ₩58,124 | ₩58,211 | +0.01% | 1.6만 |
|---|
| 2026.07.08 | ₩58,111 | ₩58,231 | ₩58,111 | ₩58,184 | +0.13% | 6천 |
|---|
| 2026.07.07 | ₩58,137 | ₩58,284 | ₩58,131 | ₩58,184 | +0.08% | 4.9천 |
|---|
| 2026.07.06 | ₩58,258 | ₩58,258 | ₩58,111 | ₩58,177 | -0.14% | 1만 |
|---|
| 2026.07.02 | ₩58,231 | ₩58,231 | ₩58,096 | ₩58,137 | -0.16% | 1.3만 |
|---|
| 2026.07.01 | ₩58,191 | ₩58,217 | ₩58,044 | ₩58,105 | -0.15% | 6만 |
|---|
| 2026.06.30 | ₩57,990 | ₩58,151 | ₩57,990 | ₩58,084 | +0.16% | 6만 |
|---|
| 2026.06.29 | ₩57,997 | ₩58,111 | ₩57,937 | ₩57,990 | -0.01% | 2.3만 |
|---|
| 2026.06.26 | ₩57,737 | ₩57,910 | ₩57,737 | ₩57,844 | +0.19% | 3.7만 |
|---|
| 2026.06.25 | ₩58,044 | ₩58,044 | ₩57,830 | ₩57,904 | -0.24% | 9.3천 |
|---|
| 2026.06.24 | ₩57,799 | ₩57,950 | ₩57,765 | ₩57,830 | +0.05% | 7.7만 |
|---|
| 2026.06.23 | ₩57,897 | ₩57,897 | ₩57,777 | ₩57,850 | -0.08% | 1.6만 |
|---|
| 2026.06.22 | ₩57,924 | ₩57,984 | ₩57,924 | ₩57,925 | +0.00% | 8천 |
|---|
| 2026.06.18 | ₩57,910 | ₩57,944 | ₩57,872 | ₩57,944 | +0.06% | 24.7만 |
|---|
| 2026.06.17 | ₩57,870 | ₩57,884 | ₩57,777 | ₩57,830 | -0.07% | 7천 |
|---|
| 2026.06.16 | ₩57,897 | ₩57,992 | ₩57,897 | ₩57,970 | +0.13% | 3.5천 |
|---|
| 2026.06.15 | ₩57,870 | ₩57,957 | ₩57,870 | ₩57,930 | +0.10% | 1.4만 |
|---|
| 2026.06.12 | ₩57,697 | ₩57,803 | ₩57,670 | ₩57,777 | +0.14% | 8.5천 |
|---|
| 2026.06.11 | ₩57,616 | ₩57,703 | ₩57,416 | ₩57,703 | +0.15% | 8.2천 |
|---|
| 2026.06.10 | ₩57,416 | ₩57,576 | ₩57,416 | ₩57,476 | +0.10% | 5.9천 |
|---|
| 2026.06.09 | ₩57,857 | ₩57,857 | ₩57,363 | ₩57,603 | -0.44% | 5.9천 |
|---|
| 2026.06.08 | ₩57,817 | ₩57,817 | ₩57,616 | ₩57,616 | -0.35% | 8.9천 |
|---|
| 2026.06.05 | ₩57,910 | ₩57,910 | ₩57,536 | ₩57,576 | -0.58% | 5.5천 |
|---|
| 2026.06.04 | ₩57,790 | ₩57,824 | ₩57,763 | ₩57,824 | +0.06% | 8.4천 |
|---|
| 2026.06.03 | ₩57,763 | ₩57,836 | ₩57,743 | ₩57,797 | +0.06% | 3.8만 |
|---|
| 2026.06.02 | ₩57,750 | ₩57,884 | ₩57,750 | ₩57,815 | +0.11% | 2.2만 |
|---|
| 2026.06.01 | ₩57,797 | ₩57,817 | ₩57,737 | ₩57,817 | +0.03% | 3.8천 |
|---|
| 2026.05.29 | ₩57,803 | ₩57,803 | ₩57,723 | ₩57,770 | -0.06% | 3.9만 |
|---|
| 2026.05.28 | ₩57,456 | ₩57,723 | ₩57,456 | ₩57,717 | +0.45% | 1.4만 |
|---|
| 2026.05.27 | ₩57,790 | ₩57,790 | ₩57,603 | ₩57,670 | -0.21% | 2.8만 |
|---|
| 2026.05.26 | ₩57,663 | ₩57,663 | ₩57,590 | ₩57,657 | -0.01% | 1.6만 |
|---|
| 2026.05.22 | ₩57,510 | ₩57,669 | ₩57,510 | ₩57,603 | +0.16% | 2.3만 |
|---|
| 2026.05.21 | ₩57,363 | ₩57,536 | ₩57,363 | ₩57,530 | +0.29% | 1.7만 |
|---|
| 2026.05.20 | ₩57,496 | ₩57,510 | ₩57,364 | ₩57,510 | +0.02% | 6.9천 |
|---|
| 2026.05.19 | ₩57,456 | ₩57,456 | ₩57,296 | ₩57,343 | -0.20% | 8.4천 |
|---|
| 2026.05.18 | ₩57,456 | ₩57,456 | ₩57,323 | ₩57,389 | -0.12% | 2.4만 |
|---|
| 2026.05.15 | ₩57,363 | ₩57,436 | ₩57,296 | ₩57,403 | +0.07% | 1.3만 |
|---|
| 2026.05.14 | ₩57,336 | ₩57,522 | ₩57,336 | ₩57,450 | +0.20% | 1.6만 |
|---|
| 2026.05.13 | ₩57,443 | ₩57,443 | ₩57,269 | ₩57,416 | -0.05% | 5.3만 |
|---|
| 2026.05.12 | ₩57,216 | ₩57,316 | ₩57,176 | ₩57,316 | +0.18% | 2.6만 |
|---|
| 2026.05.11 | ₩57,403 | ₩57,403 | ₩57,244 | ₩57,343 | -0.10% | 1.2만 |
|---|
| 2026.05.08 | ₩57,375 | ₩57,376 | ₩57,243 | ₩57,316 | -0.10% | 1.2만 |
|---|
| 2026.05.07 | ₩57,189 | ₩57,336 | ₩57,149 | ₩57,216 | +0.05% | 4만 |
|---|
| 2026.05.06 | ₩57,122 | ₩57,256 | ₩57,122 | ₩57,209 | +0.15% | 9.8천 |
|---|
| 2026.05.05 | ₩57,109 | ₩57,109 | ₩56,989 | ₩57,084 | -0.04% | 3.9만 |
|---|
| 2026.05.04 | ₩56,935 | ₩57,096 | ₩56,869 | ₩56,962 | +0.05% | 1.3만 |
|---|
| 2026.05.01 | ₩57,149 | ₩57,149 | ₩56,975 | ₩57,002 | -0.26% | 1.3만 |
|---|
| 2026.04.30 | ₩56,815 | ₩57,002 | ₩56,760 | ₩56,922 | +0.19% | 2.2만 |
|---|
| 2026.04.29 | ₩56,895 | ₩56,895 | ₩56,668 | ₩56,735 | -0.28% | 2.8만 |
|---|
| 2026.04.28 | ₩56,762 | ₩56,775 | ₩56,695 | ₩56,775 | +0.02% | 1.2만 |
|---|
| 2026.04.27 | ₩56,869 | ₩56,869 | ₩56,722 | ₩56,808 | -0.11% | 9.5천 |
|---|
| 2026.04.24 | ₩56,802 | ₩56,802 | ₩56,668 | ₩56,802 | 0.00% | 1.3만 |
|---|
| 2026.04.23 | ₩56,548 | ₩56,722 | ₩56,495 | ₩56,601 | +0.09% | 3.4만 |
|---|
| 2026.04.22 | ₩56,762 | ₩56,762 | ₩56,642 | ₩56,762 | 0.00% | 2.2천 |
|---|
| 2026.04.21 | ₩56,775 | ₩56,775 | ₩56,535 | ₩56,561 | -0.38% | 5천 |
|---|
| 2026.04.20 | ₩56,628 | ₩56,695 | ₩56,535 | ₩56,628 | 0.00% | 9.1천 |
|---|
| 2026.04.17 | ₩56,708 | ₩56,775 | ₩56,613 | ₩56,708 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩56,414 | ₩56,481 | ₩56,342 | ₩56,441 | +0.05% | 4.9만 |
|---|
| 2026.04.15 | ₩56,308 | ₩56,421 | ₩56,308 | ₩56,421 | +0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩56,147 | ₩56,321 | ₩56,147 | ₩56,288 | +0.25% | 2.5만 |
|---|
| 2026.04.13 | ₩55,680 | ₩56,065 | ₩55,680 | ₩56,065 | +0.69% | 1.4만 |
|---|
| 2026.04.10 | ₩55,960 | ₩55,960 | ₩55,733 | ₩55,827 | -0.24% | 1.5만 |
|---|
| 2026.04.09 | ₩55,667 | ₩55,854 | ₩55,613 | ₩55,840 | +0.31% | 18.1만 |
|---|
| 2026.04.08 | ₩55,773 | ₩55,773 | ₩55,513 | ₩55,624 | -0.27% | 6.7천 |
|---|
| 2026.04.07 | ₩54,638 | ₩54,905 | ₩54,545 | ₩54,905 | +0.49% | 4.8천 |
|---|
| 2026.04.06 | ₩54,705 | ₩54,892 | ₩54,705 | ₩54,839 | +0.24% | 7천 |
|---|
| 2026.04.02 | ₩54,264 | ₩54,772 | ₩54,264 | ₩54,772 | +0.94% | 9.5천 |
|---|
| 2026.04.01 | ₩54,558 | ₩54,798 | ₩54,558 | ₩54,678 | +0.22% | 1.5만 |
|---|
| 2026.03.31 | ₩54,024 | ₩54,485 | ₩53,904 | ₩54,459 | +0.81% | 2.2만 |
|---|
| 2026.03.30 | ₩53,930 | ₩53,930 | ₩53,463 | ₩53,626 | -0.56% | 1.3만 |
|---|
| 2026.03.27 | ₩54,157 | ₩54,157 | ₩53,694 | ₩53,694 | -0.86% | 2.6만 |
|---|
| 2026.03.26 | ₩54,478 | ₩54,625 | ₩54,197 | ₩54,211 | -0.49% | 1.3만 |
|---|
| 2026.03.25 | ₩54,879 | ₩54,879 | ₩54,638 | ₩54,685 | -0.35% | 7.8천 |
|---|
| 2026.03.24 | ₩54,398 | ₩54,672 | ₩54,398 | ₩54,466 | +0.13% | 4.6만 |
|---|
| 2026.03.23 | ₩54,839 | ₩54,905 | ₩54,558 | ₩54,618 | -0.40% | 3.3만 |
|---|
| 2026.03.20 | ₩54,611 | ₩54,645 | ₩54,237 | ₩54,298 | -0.57% | 4.9만 |
|---|
| 2026.03.19 | ₩54,518 | ₩54,741 | ₩54,518 | ₩54,741 | +0.41% | 9천 |
|---|
| 2026.03.18 | ₩55,025 | ₩55,039 | ₩54,794 | ₩54,794 | -0.42% | 5.2천 |
|---|
| 2026.03.17 | ₩55,266 | ₩55,266 | ₩55,067 | ₩55,174 | -0.17% | 1.5만 |
|---|
| 2026.03.16 | ₩54,932 | ₩55,119 | ₩54,932 | ₩55,064 | +0.24% | 6.3천 |
|---|
| 2026.03.13 | ₩54,985 | ₩55,012 | ₩54,678 | ₩54,722 | -0.48% | 1.7만 |
|---|
| 2026.03.12 | ₩54,905 | ₩55,052 | ₩54,839 | ₩54,889 | -0.03% | 7.9천 |
|---|
| 2026.03.11 | ₩55,279 | ₩55,426 | ₩55,106 | ₩55,226 | -0.10% | 1.7만 |
|---|
| 2026.03.10 | ₩55,199 | ₩55,493 | ₩55,186 | ₩55,269 | +0.13% | 1.1만 |
|---|
| 2026.03.09 | ₩54,905 | ₩55,322 | ₩54,692 | ₩55,322 | +0.76% | 8.4천 |
|---|
| 2026.03.06 | ₩55,052 | ₩55,226 | ₩54,972 | ₩55,046 | -0.01% | 1.2만 |
|---|
| 2026.03.05 | ₩55,506 | ₩55,533 | ₩55,172 | ₩55,533 | +0.05% | 9.1천 |
|---|
| 2026.03.04 | ₩55,546 | ₩55,600 | ₩55,359 | ₩55,573 | +0.05% | 5.1만 |
|---|
| 2026.03.03 | ₩55,092 | ₩55,480 | ₩55,025 | ₩55,480 | +0.70% | 6.5천 |
|---|
| 2026.03.02 | ₩55,493 | ₩55,626 | ₩55,453 | ₩55,600 | +0.19% | 1.6만 |
|---|
| 2026.02.27 | ₩55,480 | ₩55,549 | ₩55,440 | ₩55,549 | +0.13% | 1.4만 |
|---|
| 2026.02.26 | ₩55,854 | ₩55,854 | ₩55,573 | ₩55,647 | -0.37% | 6.3만 |
|---|
| 2026.02.25 | ₩55,733 | ₩55,787 | ₩55,667 | ₩55,747 | +0.02% | 9.7천 |
|---|
| 2026.02.24 | ₩55,346 | ₩55,600 | ₩55,346 | ₩55,560 | +0.39% | 8.4천 |
|---|
| 2026.02.23 | ₩55,626 | ₩55,626 | ₩55,319 | ₩55,370 | -0.46% | 3.6만 |
|---|
| 2026.02.20 | ₩55,480 | ₩55,640 | ₩55,426 | ₩55,640 | +0.29% | 1.4만 |
|---|
| 2026.02.19 | ₩55,426 | ₩55,460 | ₩55,319 | ₩55,426 | 0.00% | 2.7만 |
|---|
| 2026.02.18 | ₩55,386 | ₩55,626 | ₩55,386 | ₩55,506 | +0.22% | 1.2만 |
|---|
| 2026.02.17 | ₩55,266 | ₩55,440 | ₩55,132 | ₩55,399 | +0.24% | 9.4천 |
|---|
| 2026.02.13 | ₩55,413 | ₩55,480 | ₩55,239 | ₩55,322 | -0.16% | 1.6만 |
|---|
| 2026.02.12 | ₩55,800 | ₩55,800 | ₩55,257 | ₩55,257 | -0.97% | 7.8천 |
|---|
| 2026.02.11 | ₩55,760 | ₩55,760 | ₩55,618 | ₩55,673 | -0.16% | 1.9만 |
|---|
| 2026.02.10 | ₩55,800 | ₩55,812 | ₩55,626 | ₩55,626 | -0.31% | 6만 |
|---|
| 2026.02.09 | ₩55,546 | ₩55,740 | ₩55,508 | ₩55,680 | +0.24% | 5.5천 |
|---|
| 2026.02.06 | ₩55,346 | ₩55,680 | ₩55,253 | ₩55,680 | +0.60% | 8천 |
|---|
| 2026.02.05 | ₩55,172 | ₩55,293 | ₩55,086 | ₩55,150 | -0.04% | 6.9천 |
|---|
| 2026.02.04 | ₩55,640 | ₩55,640 | ₩55,281 | ₩55,506 | -0.24% | 1.5만 |
|---|
| 2026.02.03 | ₩55,800 | ₩55,800 | ₩55,399 | ₩55,466 | -0.60% | 1.7만 |
|---|
| 2026.02.02 | ₩55,453 | ₩55,773 | ₩55,453 | ₩55,667 | +0.39% | 1.1만 |
|---|
| 2026.01.30 | ₩55,640 | ₩55,640 | ₩55,440 | ₩55,613 | -0.05% | 1.1만 |
|---|
| 2026.01.29 | ₩55,733 | ₩55,733 | ₩55,413 | ₩55,613 | -0.22% | 1.9만 |
|---|
| 2026.01.28 | ₩55,720 | ₩55,720 | ₩55,617 | ₩55,661 | -0.11% | 3.8천 |
|---|
| 2026.01.27 | ₩55,760 | ₩55,760 | ₩55,613 | ₩55,653 | -0.19% | 2.2만 |
|---|
| 2026.01.26 | ₩55,600 | ₩55,680 | ₩55,573 | ₩55,640 | +0.07% | 2만 |
|---|
| 2026.01.23 | ₩55,453 | ₩55,544 | ₩55,440 | ₩55,493 | +0.07% | 6.8만 |
|---|
| 2026.01.22 | ₩55,573 | ₩55,573 | ₩55,399 | ₩55,500 | -0.13% | 1.9만 |
|---|
| 2026.01.21 | ₩55,146 | ₩55,426 | ₩55,132 | ₩55,359 | +0.39% | 4.7만 |
|---|
| 2026.01.20 | ₩55,253 | ₩55,279 | ₩55,039 | ₩55,052 | -0.36% | 1.8만 |
|---|
| 2026.01.16 | ₩55,520 | ₩55,653 | ₩55,506 | ₩55,506 | -0.02% | 5.5천 |
|---|
| 2026.01.15 | ₩55,640 | ₩55,640 | ₩55,466 | ₩55,506 | -0.24% | 8.8만 |
|---|
| 2026.01.14 | ₩55,506 | ₩55,506 | ₩55,321 | ₩55,493 | -0.02% | 34.2만 |
|---|
| 2026.01.13 | ₩55,667 | ₩55,667 | ₩55,480 | ₩55,586 | -0.14% | 6.4천 |
|---|
| 2026.01.12 | ₩55,493 | ₩55,593 | ₩55,480 | ₩55,593 | +0.18% | 7.6천 |
|---|
| 2026.01.09 | ₩55,493 | ₩55,596 | ₩55,440 | ₩55,566 | +0.13% | 7.4천 |
|---|
| 2026.01.08 | ₩55,346 | ₩55,440 | ₩55,319 | ₩55,386 | +0.07% | 2.2만 |
|---|
| 2026.01.07 | ₩55,453 | ₩55,498 | ₩55,386 | ₩55,393 | -0.11% | 1.4만 |
|---|
| 2026.01.06 | ₩55,413 | ₩55,453 | ₩55,346 | ₩55,434 | +0.04% | 7천 |
|---|
| 2026.01.05 | ₩55,386 | ₩55,413 | ₩55,293 | ₩55,319 | -0.12% | 2.4만 |
|---|
| 2026.01.02 | ₩55,266 | ₩55,299 | ₩55,132 | ₩55,223 | -0.08% | 9천 |
|---|
| 2025.12.31 | ₩55,399 | ₩55,399 | ₩55,186 | ₩55,200 | -0.36% | 1.7만 |
|---|
| 2025.12.30 | ₩55,293 | ₩55,346 | ₩55,266 | ₩55,313 | +0.04% | 1.3만 |
|---|
| 2025.12.29 | ₩55,346 | ₩55,359 | ₩55,199 | ₩55,299 | -0.08% | 1만 |
|---|
| 2025.12.26 | ₩55,338 | ₩55,357 | ₩55,338 | ₩55,357 | +0.03% | 700 |
|---|
| 2025.12.24 | ₩55,266 | ₩55,357 | ₩55,253 | ₩55,333 | +0.12% | 1만 |
|---|
| 2025.12.23 | ₩55,239 | ₩55,333 | ₩55,146 | ₩55,333 | +0.17% | 1.2만 |
|---|
| 2025.12.22 | ₩55,079 | ₩55,239 | ₩55,079 | ₩55,239 | +0.29% | 41.3만 |
|---|
| 2025.12.19 | ₩54,912 | ₩55,106 | ₩54,912 | ₩54,999 | +0.16% | 3만 |
|---|
| 2025.12.18 | ₩54,785 | ₩54,879 | ₩54,772 | ₩54,852 | +0.12% | 1.1만 |
|---|
| 2025.12.17 | ₩54,798 | ₩54,877 | ₩54,571 | ₩54,571 | -0.41% | 1.4만 |
|---|
| 2025.12.16 | ₩54,812 | ₩54,885 | ₩54,746 | ₩54,812 | 0.00% | 6.9천 |
|---|
| 2025.12.15 | ₩55,066 | ₩55,066 | ₩54,839 | ₩54,945 | -0.22% | 1.6만 |
|---|
| 2025.12.12 | ₩55,106 | ₩55,106 | ₩54,772 | ₩54,892 | -0.39% | 9천 |
|---|
| 2025.12.11 | ₩54,812 | ₩55,029 | ₩54,812 | ₩55,012 | +0.37% | 4.4만 |
|---|
| 2025.12.10 | ₩54,812 | ₩55,001 | ₩54,812 | ₩54,965 | +0.28% | 1.5만 |
|---|
| 2025.12.09 | ₩54,879 | ₩54,879 | ₩54,798 | ₩54,798 | -0.15% | 1.4만 |
|---|
| 2025.12.08 | ₩54,919 | ₩54,919 | ₩54,785 | ₩54,812 | -0.19% | 7.2천 |
|---|
| 2025.12.05 | ₩54,892 | ₩54,972 | ₩54,857 | ₩54,879 | -0.02% | 6.2만 |
|---|
| 2025.12.04 | ₩54,919 | ₩54,919 | ₩54,758 | ₩54,812 | -0.19% | 1.9만 |
|---|
| 2025.12.03 | ₩54,785 | ₩54,905 | ₩54,678 | ₩54,905 | +0.22% | 12.6만 |
|---|
| 2025.12.02 | ₩54,798 | ₩54,798 | ₩54,665 | ₩54,718 | -0.15% | 5.9천 |
|---|
| 2025.12.01 | ₩54,665 | ₩54,781 | ₩54,652 | ₩54,677 | +0.02% | 6천 |
|---|
| 2025.11.28 | ₩54,732 | ₩54,745 | ₩54,652 | ₩54,745 | +0.02% | 1.8천 |
|---|
| 2025.11.26 | ₩54,545 | ₩54,665 | ₩54,518 | ₩54,598 | +0.10% | 2만 |
|---|
| 2025.11.25 | ₩54,237 | ₩54,491 | ₩54,211 | ₩54,438 | +0.37% | 1.3만 |
|---|
| 2025.11.24 | ₩54,064 | ₩54,254 | ₩54,024 | ₩54,211 | +0.27% | 1.2만 |
|---|
| 2025.11.21 | ₩53,770 | ₩54,037 | ₩53,630 | ₩53,849 | +0.15% | 9.1천 |
|---|
| 2025.11.20 | ₩54,371 | ₩54,410 | ₩53,636 | ₩53,636 | -1.35% | 1.2만 |
|---|
| 2025.11.19 | ₩53,864 | ₩54,064 | ₩53,864 | ₩53,984 | +0.22% | 1.4만 |
|---|
| 2025.11.18 | ₩53,997 | ₩54,051 | ₩53,723 | ₩53,897 | -0.19% | 1.1만 |
|---|
| 2025.11.17 | ₩54,175 | ₩54,358 | ₩53,997 | ₩54,117 | -0.11% | 1.4만 |
|---|
| 2025.11.14 | ₩54,024 | ₩54,451 | ₩54,024 | ₩54,282 | +0.48% | 7.3천 |
|---|
| 2025.11.13 | ₩54,505 | ₩54,531 | ₩54,211 | ₩54,216 | -0.53% | 1.2만 |
|---|
| 2025.11.12 | ₩54,598 | ₩54,598 | ₩54,531 | ₩54,558 | -0.07% | 2.7만 |
|---|
| 2025.11.11 | ₩54,518 | ₩54,611 | ₩54,493 | ₩54,574 | +0.10% | 1만 |
|---|
| 2025.11.10 | ₩54,491 | ₩54,601 | ₩54,398 | ₩54,598 | +0.20% | 6.1천 |
|---|
| 2025.11.07 | ₩54,131 | ₩54,237 | ₩53,944 | ₩54,237 | +0.20% | 1.8만 |
|---|
| 2025.11.06 | ₩54,478 | ₩54,478 | ₩54,164 | ₩54,304 | -0.32% | 1.7만 |
|---|
| 2025.11.05 | ₩54,278 | ₩54,525 | ₩54,278 | ₩54,438 | +0.30% | 310만 |
|---|
| 2025.11.04 | ₩54,304 | ₩54,428 | ₩54,279 | ₩54,291 | -0.02% | 2.3만 |
|---|
| 2025.11.03 | ₩54,625 | ₩54,638 | ₩54,427 | ₩54,505 | -0.22% | 3.3만 |
|---|
| 2025.10.31 | ₩54,652 | ₩54,705 | ₩54,438 | ₩54,530 | -0.22% | 21.6만 |
|---|
| 2025.10.30 | ₩54,625 | ₩54,652 | ₩54,451 | ₩54,451 | -0.32% | 18.8만 |
|---|
| 2025.10.29 | ₩54,812 | ₩55,346 | ₩54,585 | ₩54,611 | -0.37% | 33.4만 |
|---|
| 2025.10.28 | ₩54,765 | ₩54,772 | ₩54,665 | ₩54,732 | -0.06% | 2.6만 |
|---|
| 2025.10.27 | ₩54,745 | ₩54,745 | ₩54,652 | ₩54,678 | -0.12% | 3.3만 |
|---|
| 2025.10.24 | ₩54,558 | ₩54,589 | ₩54,491 | ₩54,491 | -0.12% | 1.8만 |
|---|
| 2025.10.23 | ₩54,291 | ₩54,398 | ₩54,239 | ₩54,344 | +0.10% | 3.6만 |
|---|
| 2025.10.22 | ₩54,331 | ₩54,344 | ₩54,051 | ₩54,278 | -0.10% | 6.9만 |
|---|
| 2025.10.21 | ₩54,384 | ₩54,384 | ₩54,291 | ₩54,304 | -0.15% | 3.6만 |
|---|
| 2025.10.20 | ₩54,251 | ₩54,371 | ₩54,197 | ₩54,371 | +0.22% | 6.1만 |
|---|
| 2025.10.17 | ₩53,823 | ₩54,091 | ₩53,797 | ₩53,984 | +0.30% | 17.7만 |
|---|
| 2025.10.16 | ₩54,091 | ₩54,144 | ₩53,783 | ₩53,810 | -0.52% | 1.6만 |
|---|
| 2025.10.15 | ₩54,129 | ₩54,228 | ₩53,921 | ₩54,091 | -0.07% | 1.9만 |
|---|
| 2025.10.14 | ₩53,823 | ₩54,120 | ₩53,659 | ₩53,982 | +0.30% | 3.1만 |
|---|
| 2025.10.13 | ₩53,970 | ₩54,104 | ₩53,932 | ₩53,957 | -0.02% | 2만 |
|---|
| 2025.10.10 | ₩54,351 | ₩54,351 | ₩53,677 | ₩53,677 | -1.24% | 1.5만 |
|---|