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 | ₩60,179 | ₩60,179 | ₩59,952 | ₩60,092 | -0.14% | 5.7천 |
| 2026.10.08 | ₩60,099 | ₩60,099 | ₩59,818 | ₩59,952 | -0.24% | 3.4천 |
| 2026.10.07 | ₩59,832 | ₩60,005 | ₩59,832 | ₩59,998 | +0.28% | 2.5천 |
| 2026.10.06 | ₩60,069 | ₩60,125 | ₩60,018 | ₩60,072 | +0.00% | 9.3천 |
| 2026.10.05 | ₩59,751 | ₩59,952 | ₩59,685 | ₩59,818 | +0.11% | 8.4천 |
| 2026.10.02 | ₩59,738 | ₩59,765 | ₩59,591 | ₩59,751 | +0.02% | 2.1만 |
| 2026.10.01 | ₩59,351 | ₩59,565 | ₩59,258 | ₩59,444 | +0.16% | 1.6만 |
| 2026.09.30 | ₩59,553 | ₩59,697 | ₩59,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,491 |
| -0.10% |
| 1.1만 |
| 2026.09.29 | ₩59,738 | ₩59,738 | ₩59,391 | ₩59,476 | -0.44% | 6.7천 |
|---|
| 2026.09.28 | ₩59,698 | ₩59,698 | ₩59,444 | ₩59,505 | -0.32% | 1.4만 |
|---|
| 2026.09.25 | ₩59,585 | ₩59,738 | ₩59,585 | ₩59,738 | +0.26% | 4.7천 |
|---|
| 2026.09.24 | ₩59,464 | ₩59,631 | ₩59,444 | ₩59,566 | +0.17% | 3.4천 |
|---|
| 2026.09.23 | ₩59,671 | ₩59,710 | ₩59,484 | ₩59,484 | -0.31% | 1.7만 |
|---|
| 2026.09.22 | ₩59,832 | ₩59,832 | ₩59,738 | ₩59,771 | -0.10% | 6.1천 |
|---|
| 2026.09.21 | ₩59,591 | ₩59,778 | ₩59,591 | ₩59,745 | +0.26% | 9.1천 |
|---|
| 2026.09.18 | ₩59,431 | ₩59,431 | ₩59,179 | ₩59,339 | -0.15% | 1만 |
|---|
| 2026.09.17 | ₩59,244 | ₩59,338 | ₩59,244 | ₩59,331 | +0.15% | 2천 |
|---|
| 2026.09.16 | ₩59,124 | ₩59,177 | ₩58,804 | ₩58,944 | -0.30% | 1천 |
|---|
| 2026.09.15 | ₩59,298 | ₩59,298 | ₩59,044 | ₩59,105 | -0.32% | 1만 |
|---|
| 2026.09.14 | ₩59,191 | ₩59,351 | ₩59,151 | ₩59,324 | +0.23% | 4.2만 |
|---|
| 2026.09.11 | ₩59,458 | ₩59,458 | ₩59,358 | ₩59,378 | -0.13% | 3.8천 |
|---|
| 2026.09.10 | ₩59,164 | ₩59,217 | ₩59,044 | ₩59,124 | -0.07% | 1.3만 |
|---|
| 2026.09.09 | ₩59,431 | ₩59,431 | ₩59,217 | ₩59,304 | -0.21% | 4.4천 |
|---|
| 2026.09.08 | ₩59,418 | ₩59,551 | ₩59,364 | ₩59,416 | -0.00% | 1.5만 |
|---|
| 2026.09.04 | ₩59,725 | ₩59,725 | ₩59,471 | ₩59,511 | -0.36% | 5.5천 |
|---|
| 2026.09.03 | ₩59,531 | ₩59,725 | ₩59,471 | ₩59,725 | +0.33% | 1.1만 |
|---|
| 2026.09.02 | ₩59,193 | ₩59,443 | ₩59,193 | ₩59,384 | +0.32% | 4.8천 |
|---|
| 2026.09.01 | ₩59,351 | ₩59,351 | ₩59,111 | ₩59,211 | -0.24% | 9.8천 |
|---|
| 2026.08.31 | ₩59,391 | ₩59,419 | ₩59,284 | ₩59,419 | +0.05% | 1.3만 |
|---|
| 2026.08.28 | ₩59,396 | ₩59,642 | ₩59,364 | ₩59,431 | +0.06% | 3.7천 |
|---|
| 2026.08.27 | ₩59,471 | ₩59,511 | ₩59,391 | ₩59,498 | +0.04% | 5.3천 |
|---|
| 2026.08.26 | ₩59,324 | ₩59,378 | ₩59,271 | ₩59,318 | -0.01% | 2.6만 |
|---|
| 2026.08.25 | ₩59,378 | ₩59,378 | ₩59,205 | ₩59,291 | -0.15% | 8.8천 |
|---|
| 2026.08.24 | ₩59,231 | ₩59,284 | ₩59,164 | ₩59,258 | +0.05% | 1.5만 |
|---|
| 2026.08.21 | ₩59,338 | ₩59,351 | ₩59,231 | ₩59,351 | +0.02% | 1만 |
|---|
| 2026.08.20 | ₩59,338 | ₩59,378 | ₩59,187 | ₩59,204 | -0.22% | 1.7만 |
|---|
| 2026.08.19 | ₩59,458 | ₩59,510 | ₩59,351 | ₩59,444 | -0.02% | 1.7만 |
|---|
| 2026.08.18 | ₩59,344 | ₩59,364 | ₩59,298 | ₩59,324 | -0.03% | 1.1만 |
|---|
| 2026.08.17 | ₩59,645 | ₩59,645 | ₩59,458 | ₩59,478 | -0.28% | 2.1만 |
|---|
| 2026.08.14 | ₩59,605 | ₩59,685 | ₩59,539 | ₩59,591 | -0.02% | 1.3만 |
|---|
| 2026.08.13 | ₩59,711 | ₩59,711 | ₩59,551 | ₩59,598 | -0.19% | 1.8만 |
|---|
| 2026.08.12 | ₩59,551 | ₩59,551 | ₩59,418 | ₩59,458 | -0.16% | 2.2만 |
|---|
| 2026.08.11 | ₩59,525 | ₩59,525 | ₩59,324 | ₩59,378 | -0.25% | 1.8만 |
|---|
| 2026.08.10 | ₩59,474 | ₩59,525 | ₩59,404 | ₩59,444 | -0.05% | 3.3만 |
|---|
| 2026.08.07 | ₩59,391 | ₩59,484 | ₩59,371 | ₩59,439 | +0.08% | 3.2만 |
|---|
| 2026.08.06 | ₩59,364 | ₩59,364 | ₩59,244 | ₩59,282 | -0.14% | 3.8만 |
|---|
| 2026.08.05 | ₩59,464 | ₩59,484 | ₩59,324 | ₩59,364 | -0.17% | 5.2만 |
|---|
| 2026.08.04 | ₩59,057 | ₩59,404 | ₩59,057 | ₩59,338 | +0.47% | 3.1만 |
|---|
| 2026.08.03 | ₩58,697 | ₩58,951 | ₩58,650 | ₩58,870 | +0.30% | 8.4만 |
|---|
| 2026.07.31 | ₩58,470 | ₩58,603 | ₩58,136 | ₩58,550 | +0.14% | 4만 |
|---|
| 2026.07.30 | ₩58,123 | ₩58,336 | ₩58,016 | ₩58,306 | +0.31% | 3.3만 |
|---|
| 2026.07.29 | ₩58,283 | ₩58,310 | ₩57,802 | ₩57,806 | -0.82% | 7.3만 |
|---|
| 2026.07.28 | ₩58,243 | ₩58,336 | ₩58,056 | ₩58,275 | +0.06% | 3.1만 |
|---|
| 2026.07.27 | ₩58,483 | ₩58,483 | ₩58,043 | ₩58,190 | -0.50% | 3.3만 |
|---|
| 2026.07.24 | ₩58,190 | ₩58,336 | ₩58,031 | ₩58,110 | -0.14% | 8.5만 |
|---|
| 2026.07.23 | ₩58,163 | ₩58,190 | ₩57,943 | ₩58,024 | -0.24% | 7.4만 |
|---|
| 2026.07.22 | ₩58,390 | ₩58,563 | ₩58,376 | ₩58,470 | +0.14% | 8.1만 |
|---|
| 2026.07.21 | ₩58,497 | ₩58,523 | ₩58,316 | ₩58,510 | +0.02% | 18만 |
|---|
| 2026.07.20 | ₩58,457 | ₩58,483 | ₩58,210 | ₩58,256 | -0.34% | 14.8만 |
|---|
| 2026.07.17 | ₩58,363 | ₩58,363 | ₩58,176 | ₩58,350 | -0.02% | 28.7만 |
|---|
| 2026.07.16 | ₩58,310 | ₩58,330 | ₩58,203 | ₩58,270 | -0.07% | 3.8만 |
|---|
| 2026.07.15 | ₩58,350 | ₩58,350 | ₩58,163 | ₩58,203 | -0.25% | 4.2만 |
|---|
| 2026.07.14 | ₩58,323 | ₩58,323 | ₩58,176 | ₩58,243 | -0.14% | 2.6만 |
|---|
| 2026.07.13 | ₩58,323 | ₩58,323 | ₩58,150 | ₩58,204 | -0.20% | 1.9만 |
|---|
| 2026.07.10 | ₩58,308 | ₩58,310 | ₩58,123 | ₩58,250 | -0.10% | 1.6만 |
|---|
| 2026.07.09 | ₩58,176 | ₩58,256 | ₩58,096 | ₩58,183 | +0.01% | 1.6만 |
|---|
| 2026.07.08 | ₩58,083 | ₩58,203 | ₩58,083 | ₩58,156 | +0.13% | 6천 |
|---|
| 2026.07.07 | ₩58,110 | ₩58,256 | ₩58,103 | ₩58,156 | +0.08% | 4.9천 |
|---|
| 2026.07.06 | ₩58,230 | ₩58,230 | ₩58,083 | ₩58,150 | -0.14% | 1만 |
|---|
| 2026.07.02 | ₩58,203 | ₩58,203 | ₩58,068 | ₩58,110 | -0.16% | 1.3만 |
|---|
| 2026.07.01 | ₩58,163 | ₩58,190 | ₩58,016 | ₩58,077 | -0.15% | 6만 |
|---|
| 2026.06.30 | ₩57,963 | ₩58,123 | ₩57,963 | ₩58,056 | +0.16% | 6만 |
|---|
| 2026.06.29 | ₩57,969 | ₩58,083 | ₩57,909 | ₩57,963 | -0.01% | 2.3만 |
|---|
| 2026.06.26 | ₩57,709 | ₩57,883 | ₩57,709 | ₩57,816 | +0.19% | 3.7만 |
|---|
| 2026.06.25 | ₩58,016 | ₩58,016 | ₩57,802 | ₩57,876 | -0.24% | 9.3천 |
|---|
| 2026.06.24 | ₩57,772 | ₩57,923 | ₩57,737 | ₩57,802 | +0.05% | 7.7만 |
|---|
| 2026.06.23 | ₩57,869 | ₩57,869 | ₩57,749 | ₩57,822 | -0.08% | 1.6만 |
|---|
| 2026.06.22 | ₩57,896 | ₩57,956 | ₩57,896 | ₩57,897 | +0.00% | 8천 |
|---|
| 2026.06.18 | ₩57,883 | ₩57,916 | ₩57,844 | ₩57,916 | +0.06% | 24.7만 |
|---|
| 2026.06.17 | ₩57,843 | ₩57,856 | ₩57,749 | ₩57,802 | -0.07% | 7천 |
|---|
| 2026.06.16 | ₩57,869 | ₩57,964 | ₩57,869 | ₩57,943 | +0.13% | 3.5천 |
|---|
| 2026.06.15 | ₩57,843 | ₩57,929 | ₩57,843 | ₩57,903 | +0.10% | 1.4만 |
|---|
| 2026.06.12 | ₩57,669 | ₩57,776 | ₩57,642 | ₩57,749 | +0.14% | 8.5천 |
|---|
| 2026.06.11 | ₩57,589 | ₩57,676 | ₩57,389 | ₩57,676 | +0.15% | 8.2천 |
|---|
| 2026.06.10 | ₩57,389 | ₩57,549 | ₩57,389 | ₩57,449 | +0.10% | 5.9천 |
|---|
| 2026.06.09 | ₩57,829 | ₩57,829 | ₩57,335 | ₩57,576 | -0.44% | 5.9천 |
|---|
| 2026.06.08 | ₩57,789 | ₩57,789 | ₩57,589 | ₩57,589 | -0.35% | 8.9천 |
|---|
| 2026.06.05 | ₩57,883 | ₩57,883 | ₩57,509 | ₩57,549 | -0.58% | 5.5천 |
|---|
| 2026.06.04 | ₩57,762 | ₩57,796 | ₩57,736 | ₩57,796 | +0.06% | 8.4천 |
|---|
| 2026.06.03 | ₩57,736 | ₩57,808 | ₩57,716 | ₩57,769 | +0.06% | 3.8만 |
|---|
| 2026.06.02 | ₩57,722 | ₩57,856 | ₩57,722 | ₩57,788 | +0.11% | 2.2만 |
|---|
| 2026.06.01 | ₩57,769 | ₩57,789 | ₩57,709 | ₩57,789 | +0.03% | 3.8천 |
|---|
| 2026.05.29 | ₩57,776 | ₩57,776 | ₩57,696 | ₩57,742 | -0.06% | 3.9만 |
|---|
| 2026.05.28 | ₩57,429 | ₩57,696 | ₩57,429 | ₩57,689 | +0.45% | 1.4만 |
|---|
| 2026.05.27 | ₩57,762 | ₩57,762 | ₩57,576 | ₩57,642 | -0.21% | 2.8만 |
|---|
| 2026.05.26 | ₩57,636 | ₩57,636 | ₩57,562 | ₩57,629 | -0.01% | 1.6만 |
|---|
| 2026.05.22 | ₩57,482 | ₩57,641 | ₩57,482 | ₩57,576 | +0.16% | 2.3만 |
|---|
| 2026.05.21 | ₩57,335 | ₩57,509 | ₩57,335 | ₩57,502 | +0.29% | 1.7만 |
|---|
| 2026.05.20 | ₩57,469 | ₩57,482 | ₩57,337 | ₩57,482 | +0.02% | 6.9천 |
|---|
| 2026.05.19 | ₩57,429 | ₩57,429 | ₩57,268 | ₩57,315 | -0.20% | 8.4천 |
|---|
| 2026.05.18 | ₩57,429 | ₩57,429 | ₩57,295 | ₩57,362 | -0.12% | 2.4만 |
|---|
| 2026.05.15 | ₩57,335 | ₩57,409 | ₩57,268 | ₩57,375 | +0.07% | 1.3만 |
|---|
| 2026.05.14 | ₩57,309 | ₩57,494 | ₩57,309 | ₩57,422 | +0.20% | 1.6만 |
|---|
| 2026.05.13 | ₩57,415 | ₩57,415 | ₩57,242 | ₩57,389 | -0.05% | 5.3만 |
|---|
| 2026.05.12 | ₩57,188 | ₩57,289 | ₩57,148 | ₩57,289 | +0.18% | 2.6만 |
|---|
| 2026.05.11 | ₩57,375 | ₩57,375 | ₩57,216 | ₩57,315 | -0.10% | 1.2만 |
|---|
| 2026.05.08 | ₩57,347 | ₩57,349 | ₩57,215 | ₩57,289 | -0.10% | 1.2만 |
|---|
| 2026.05.07 | ₩57,162 | ₩57,309 | ₩57,122 | ₩57,188 | +0.05% | 4만 |
|---|
| 2026.05.06 | ₩57,095 | ₩57,228 | ₩57,095 | ₩57,182 | +0.15% | 9.8천 |
|---|
| 2026.05.05 | ₩57,082 | ₩57,082 | ₩56,961 | ₩57,056 | -0.04% | 3.9만 |
|---|
| 2026.05.04 | ₩56,908 | ₩57,068 | ₩56,841 | ₩56,935 | +0.05% | 1.3만 |
|---|
| 2026.05.01 | ₩57,122 | ₩57,122 | ₩56,948 | ₩56,975 | -0.26% | 1.3만 |
|---|
| 2026.04.30 | ₩56,788 | ₩56,975 | ₩56,733 | ₩56,895 | +0.19% | 2.2만 |
|---|
| 2026.04.29 | ₩56,868 | ₩56,868 | ₩56,641 | ₩56,708 | -0.28% | 2.8만 |
|---|
| 2026.04.28 | ₩56,735 | ₩56,748 | ₩56,668 | ₩56,748 | +0.02% | 1.2만 |
|---|
| 2026.04.27 | ₩56,841 | ₩56,841 | ₩56,694 | ₩56,781 | -0.11% | 9.5천 |
|---|
| 2026.04.24 | ₩56,775 | ₩56,775 | ₩56,641 | ₩56,775 | 0.00% | 1.3만 |
|---|
| 2026.04.23 | ₩56,521 | ₩56,694 | ₩56,468 | ₩56,574 | +0.09% | 3.4만 |
|---|
| 2026.04.22 | ₩56,735 | ₩56,735 | ₩56,614 | ₩56,735 | 0.00% | 2.2천 |
|---|
| 2026.04.21 | ₩56,748 | ₩56,748 | ₩56,508 | ₩56,534 | -0.38% | 5천 |
|---|
| 2026.04.20 | ₩56,601 | ₩56,668 | ₩56,508 | ₩56,601 | 0.00% | 9.1천 |
|---|
| 2026.04.17 | ₩56,681 | ₩56,748 | ₩56,586 | ₩56,681 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩56,387 | ₩56,454 | ₩56,315 | ₩56,414 | +0.05% | 4.9만 |
|---|
| 2026.04.15 | ₩56,281 | ₩56,394 | ₩56,281 | ₩56,394 | +0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩56,120 | ₩56,294 | ₩56,120 | ₩56,261 | +0.25% | 2.5만 |
|---|
| 2026.04.13 | ₩55,653 | ₩56,038 | ₩55,653 | ₩56,038 | +0.69% | 1.4만 |
|---|
| 2026.04.10 | ₩55,934 | ₩55,934 | ₩55,707 | ₩55,800 | -0.24% | 1.5만 |
|---|
| 2026.04.09 | ₩55,640 | ₩55,827 | ₩55,586 | ₩55,813 | +0.31% | 18.1만 |
|---|
| 2026.04.08 | ₩55,747 | ₩55,747 | ₩55,486 | ₩55,597 | -0.27% | 6.7천 |
|---|
| 2026.04.07 | ₩54,612 | ₩54,879 | ₩54,519 | ₩54,879 | +0.49% | 4.8천 |
|---|
| 2026.04.06 | ₩54,679 | ₩54,866 | ₩54,679 | ₩54,812 | +0.24% | 7천 |
|---|
| 2026.04.02 | ₩54,238 | ₩54,745 | ₩54,238 | ₩54,745 | +0.94% | 9.5천 |
|---|
| 2026.04.01 | ₩54,532 | ₩54,772 | ₩54,532 | ₩54,652 | +0.22% | 1.5만 |
|---|
| 2026.03.31 | ₩53,998 | ₩54,458 | ₩53,878 | ₩54,433 | +0.81% | 2.2만 |
|---|
| 2026.03.30 | ₩53,904 | ₩53,904 | ₩53,437 | ₩53,600 | -0.56% | 1.3만 |
|---|
| 2026.03.27 | ₩54,131 | ₩54,131 | ₩53,668 | ₩53,668 | -0.86% | 2.6만 |
|---|
| 2026.03.26 | ₩54,452 | ₩54,599 | ₩54,171 | ₩54,185 | -0.49% | 1.3만 |
|---|
| 2026.03.25 | ₩54,852 | ₩54,852 | ₩54,612 | ₩54,659 | -0.35% | 7.8천 |
|---|
| 2026.03.24 | ₩54,372 | ₩54,645 | ₩54,372 | ₩54,440 | +0.13% | 4.6만 |
|---|
| 2026.03.23 | ₩54,812 | ₩54,879 | ₩54,532 | ₩54,592 | -0.40% | 3.3만 |
|---|
| 2026.03.20 | ₩54,585 | ₩54,619 | ₩54,212 | ₩54,272 | -0.57% | 4.9만 |
|---|
| 2026.03.19 | ₩54,492 | ₩54,715 | ₩54,492 | ₩54,715 | +0.41% | 9천 |
|---|
| 2026.03.18 | ₩54,999 | ₩55,012 | ₩54,768 | ₩54,768 | -0.42% | 5.2천 |
|---|
| 2026.03.17 | ₩55,239 | ₩55,239 | ₩55,040 | ₩55,147 | -0.17% | 1.5만 |
|---|
| 2026.03.16 | ₩54,906 | ₩55,093 | ₩54,906 | ₩55,038 | +0.24% | 6.3천 |
|---|
| 2026.03.13 | ₩54,959 | ₩54,986 | ₩54,652 | ₩54,696 | -0.48% | 1.7만 |
|---|
| 2026.03.12 | ₩54,879 | ₩55,026 | ₩54,812 | ₩54,863 | -0.03% | 7.9천 |
|---|
| 2026.03.11 | ₩55,253 | ₩55,400 | ₩55,079 | ₩55,199 | -0.10% | 1.7만 |
|---|
| 2026.03.10 | ₩55,173 | ₩55,466 | ₩55,159 | ₩55,242 | +0.13% | 1.1만 |
|---|
| 2026.03.09 | ₩54,879 | ₩55,295 | ₩54,665 | ₩55,295 | +0.76% | 8.4천 |
|---|
| 2026.03.06 | ₩55,026 | ₩55,199 | ₩54,946 | ₩55,019 | -0.01% | 1.2만 |
|---|
| 2026.03.05 | ₩55,480 | ₩55,506 | ₩55,146 | ₩55,506 | +0.05% | 9.1천 |
|---|
| 2026.03.04 | ₩55,520 | ₩55,573 | ₩55,333 | ₩55,546 | +0.05% | 5.1만 |
|---|
| 2026.03.03 | ₩55,066 | ₩55,453 | ₩54,999 | ₩55,453 | +0.70% | 6.5천 |
|---|
| 2026.03.02 | ₩55,466 | ₩55,600 | ₩55,426 | ₩55,573 | +0.19% | 1.6만 |
|---|
| 2026.02.27 | ₩55,453 | ₩55,522 | ₩55,413 | ₩55,522 | +0.13% | 1.4만 |
|---|
| 2026.02.26 | ₩55,827 | ₩55,827 | ₩55,546 | ₩55,620 | -0.37% | 6.3만 |
|---|
| 2026.02.25 | ₩55,707 | ₩55,760 | ₩55,640 | ₩55,720 | +0.02% | 9.7천 |
|---|
| 2026.02.24 | ₩55,319 | ₩55,573 | ₩55,319 | ₩55,533 | +0.39% | 8.4천 |
|---|
| 2026.02.23 | ₩55,600 | ₩55,600 | ₩55,293 | ₩55,344 | -0.46% | 3.6만 |
|---|
| 2026.02.20 | ₩55,453 | ₩55,613 | ₩55,400 | ₩55,613 | +0.29% | 1.4만 |
|---|
| 2026.02.19 | ₩55,400 | ₩55,433 | ₩55,293 | ₩55,400 | 0.00% | 2.7만 |
|---|
| 2026.02.18 | ₩55,360 | ₩55,600 | ₩55,360 | ₩55,480 | +0.22% | 1.2만 |
|---|
| 2026.02.17 | ₩55,239 | ₩55,413 | ₩55,106 | ₩55,373 | +0.24% | 9.4천 |
|---|
| 2026.02.13 | ₩55,386 | ₩55,453 | ₩55,213 | ₩55,295 | -0.16% | 1.6만 |
|---|
| 2026.02.12 | ₩55,773 | ₩55,773 | ₩55,230 | ₩55,230 | -0.97% | 7.8천 |
|---|
| 2026.02.11 | ₩55,733 | ₩55,733 | ₩55,592 | ₩55,647 | -0.16% | 1.9만 |
|---|
| 2026.02.10 | ₩55,773 | ₩55,785 | ₩55,600 | ₩55,600 | -0.31% | 6만 |
|---|
| 2026.02.09 | ₩55,520 | ₩55,713 | ₩55,481 | ₩55,653 | +0.24% | 5.5천 |
|---|
| 2026.02.06 | ₩55,319 | ₩55,653 | ₩55,226 | ₩55,653 | +0.60% | 8천 |
|---|
| 2026.02.05 | ₩55,146 | ₩55,266 | ₩55,059 | ₩55,123 | -0.04% | 6.9천 |
|---|
| 2026.02.04 | ₩55,613 | ₩55,613 | ₩55,254 | ₩55,480 | -0.24% | 1.5만 |
|---|
| 2026.02.03 | ₩55,773 | ₩55,773 | ₩55,373 | ₩55,440 | -0.60% | 1.7만 |
|---|
| 2026.02.02 | ₩55,426 | ₩55,747 | ₩55,426 | ₩55,640 | +0.39% | 1.1만 |
|---|
| 2026.01.30 | ₩55,613 | ₩55,613 | ₩55,413 | ₩55,586 | -0.05% | 1.1만 |
|---|
| 2026.01.29 | ₩55,707 | ₩55,707 | ₩55,386 | ₩55,586 | -0.22% | 1.9만 |
|---|
| 2026.01.28 | ₩55,693 | ₩55,693 | ₩55,590 | ₩55,635 | -0.11% | 3.8천 |
|---|
| 2026.01.27 | ₩55,733 | ₩55,733 | ₩55,586 | ₩55,627 | -0.19% | 2.2만 |
|---|
| 2026.01.26 | ₩55,573 | ₩55,653 | ₩55,546 | ₩55,613 | +0.07% | 2만 |
|---|
| 2026.01.23 | ₩55,426 | ₩55,517 | ₩55,413 | ₩55,466 | +0.07% | 6.8만 |
|---|
| 2026.01.22 | ₩55,546 | ₩55,546 | ₩55,373 | ₩55,473 | -0.13% | 1.9만 |
|---|
| 2026.01.21 | ₩55,119 | ₩55,400 | ₩55,106 | ₩55,333 | +0.39% | 4.7만 |
|---|
| 2026.01.20 | ₩55,226 | ₩55,253 | ₩55,012 | ₩55,026 | -0.36% | 1.8만 |
|---|
| 2026.01.16 | ₩55,493 | ₩55,627 | ₩55,480 | ₩55,480 | -0.02% | 5.5천 |
|---|
| 2026.01.15 | ₩55,613 | ₩55,613 | ₩55,440 | ₩55,480 | -0.24% | 8.8만 |
|---|
| 2026.01.14 | ₩55,480 | ₩55,480 | ₩55,294 | ₩55,466 | -0.02% | 34.2만 |
|---|
| 2026.01.13 | ₩55,640 | ₩55,640 | ₩55,453 | ₩55,560 | -0.14% | 6.4천 |
|---|
| 2026.01.12 | ₩55,466 | ₩55,566 | ₩55,453 | ₩55,566 | +0.18% | 7.6천 |
|---|
| 2026.01.09 | ₩55,466 | ₩55,569 | ₩55,413 | ₩55,540 | +0.13% | 7.4천 |
|---|
| 2026.01.08 | ₩55,319 | ₩55,413 | ₩55,293 | ₩55,360 | +0.07% | 2.2만 |
|---|
| 2026.01.07 | ₩55,426 | ₩55,472 | ₩55,360 | ₩55,366 | -0.11% | 1.4만 |
|---|
| 2026.01.06 | ₩55,386 | ₩55,426 | ₩55,319 | ₩55,408 | +0.04% | 7천 |
|---|
| 2026.01.05 | ₩55,360 | ₩55,386 | ₩55,266 | ₩55,293 | -0.12% | 2.4만 |
|---|
| 2026.01.02 | ₩55,239 | ₩55,273 | ₩55,106 | ₩55,197 | -0.08% | 9천 |
|---|
| 2025.12.31 | ₩55,373 | ₩55,373 | ₩55,159 | ₩55,174 | -0.36% | 1.7만 |
|---|
| 2025.12.30 | ₩55,266 | ₩55,319 | ₩55,239 | ₩55,286 | +0.04% | 1.3만 |
|---|
| 2025.12.29 | ₩55,319 | ₩55,333 | ₩55,173 | ₩55,273 | -0.08% | 1만 |
|---|
| 2025.12.26 | ₩55,311 | ₩55,330 | ₩55,311 | ₩55,330 | +0.03% | 700 |
|---|
| 2025.12.24 | ₩55,239 | ₩55,330 | ₩55,226 | ₩55,306 | +0.12% | 1만 |
|---|
| 2025.12.23 | ₩55,213 | ₩55,306 | ₩55,119 | ₩55,306 | +0.17% | 1.2만 |
|---|
| 2025.12.22 | ₩55,053 | ₩55,213 | ₩55,053 | ₩55,213 | +0.29% | 41.3만 |
|---|
| 2025.12.19 | ₩54,886 | ₩55,079 | ₩54,886 | ₩54,972 | +0.16% | 3만 |
|---|
| 2025.12.18 | ₩54,759 | ₩54,852 | ₩54,745 | ₩54,826 | +0.12% | 1.1만 |
|---|
| 2025.12.17 | ₩54,772 | ₩54,851 | ₩54,545 | ₩54,545 | -0.41% | 1.4만 |
|---|
| 2025.12.16 | ₩54,786 | ₩54,859 | ₩54,720 | ₩54,786 | 0.00% | 6.9천 |
|---|
| 2025.12.15 | ₩55,039 | ₩55,039 | ₩54,812 | ₩54,919 | -0.22% | 1.6만 |
|---|
| 2025.12.12 | ₩55,079 | ₩55,079 | ₩54,745 | ₩54,866 | -0.39% | 9천 |
|---|
| 2025.12.11 | ₩54,786 | ₩55,003 | ₩54,786 | ₩54,986 | +0.37% | 4.4만 |
|---|
| 2025.12.10 | ₩54,786 | ₩54,975 | ₩54,786 | ₩54,939 | +0.28% | 1.5만 |
|---|
| 2025.12.09 | ₩54,852 | ₩54,852 | ₩54,772 | ₩54,772 | -0.15% | 1.4만 |
|---|
| 2025.12.08 | ₩54,892 | ₩54,892 | ₩54,759 | ₩54,786 | -0.19% | 7.2천 |
|---|
| 2025.12.05 | ₩54,866 | ₩54,946 | ₩54,831 | ₩54,852 | -0.02% | 6.2만 |
|---|
| 2025.12.04 | ₩54,892 | ₩54,892 | ₩54,732 | ₩54,786 | -0.19% | 1.9만 |
|---|
| 2025.12.03 | ₩54,759 | ₩54,879 | ₩54,652 | ₩54,879 | +0.22% | 12.6만 |
|---|
| 2025.12.02 | ₩54,772 | ₩54,772 | ₩54,639 | ₩54,692 | -0.15% | 5.9천 |
|---|
| 2025.12.01 | ₩54,639 | ₩54,755 | ₩54,625 | ₩54,651 | +0.02% | 6천 |
|---|
| 2025.11.28 | ₩54,705 | ₩54,719 | ₩54,625 | ₩54,719 | +0.02% | 1.8천 |
|---|
| 2025.11.26 | ₩54,519 | ₩54,639 | ₩54,492 | ₩54,572 | +0.10% | 2만 |
|---|
| 2025.11.25 | ₩54,212 | ₩54,465 | ₩54,185 | ₩54,412 | +0.37% | 1.3만 |
|---|
| 2025.11.24 | ₩54,038 | ₩54,228 | ₩53,998 | ₩54,185 | +0.27% | 1.2만 |
|---|
| 2025.11.21 | ₩53,744 | ₩54,011 | ₩53,604 | ₩53,823 | +0.15% | 9.1천 |
|---|
| 2025.11.20 | ₩54,345 | ₩54,384 | ₩53,611 | ₩53,611 | -1.35% | 1.2만 |
|---|
| 2025.11.19 | ₩53,838 | ₩54,038 | ₩53,838 | ₩53,958 | +0.22% | 1.4만 |
|---|
| 2025.11.18 | ₩53,971 | ₩54,025 | ₩53,698 | ₩53,871 | -0.19% | 1.1만 |
|---|
| 2025.11.17 | ₩54,149 | ₩54,332 | ₩53,971 | ₩54,091 | -0.11% | 1.4만 |
|---|
| 2025.11.14 | ₩53,998 | ₩54,425 | ₩53,998 | ₩54,256 | +0.48% | 7.3천 |
|---|
| 2025.11.13 | ₩54,478 | ₩54,505 | ₩54,185 | ₩54,190 | -0.53% | 1.2만 |
|---|
| 2025.11.12 | ₩54,572 | ₩54,572 | ₩54,505 | ₩54,532 | -0.07% | 2.7만 |
|---|
| 2025.11.11 | ₩54,492 | ₩54,585 | ₩54,466 | ₩54,548 | +0.10% | 1만 |
|---|
| 2025.11.10 | ₩54,465 | ₩54,575 | ₩54,372 | ₩54,572 | +0.20% | 6.1천 |
|---|
| 2025.11.07 | ₩54,105 | ₩54,212 | ₩53,918 | ₩54,212 | +0.20% | 1.8만 |
|---|
| 2025.11.06 | ₩54,452 | ₩54,452 | ₩54,138 | ₩54,278 | -0.32% | 1.7만 |
|---|
| 2025.11.05 | ₩54,252 | ₩54,499 | ₩54,252 | ₩54,412 | +0.30% | 310만 |
|---|
| 2025.11.04 | ₩54,278 | ₩54,402 | ₩54,253 | ₩54,265 | -0.02% | 2.3만 |
|---|
| 2025.11.03 | ₩54,599 | ₩54,612 | ₩54,401 | ₩54,478 | -0.22% | 3.3만 |
|---|
| 2025.10.31 | ₩54,625 | ₩54,679 | ₩54,412 | ₩54,504 | -0.22% | 21.6만 |
|---|
| 2025.10.30 | ₩54,599 | ₩54,625 | ₩54,425 | ₩54,425 | -0.32% | 18.8만 |
|---|
| 2025.10.29 | ₩54,786 | ₩55,319 | ₩54,559 | ₩54,585 | -0.37% | 33.4만 |
|---|
| 2025.10.28 | ₩54,739 | ₩54,745 | ₩54,639 | ₩54,705 | -0.06% | 2.6만 |
|---|
| 2025.10.27 | ₩54,719 | ₩54,719 | ₩54,625 | ₩54,652 | -0.12% | 3.3만 |
|---|
| 2025.10.24 | ₩54,532 | ₩54,563 | ₩54,465 | ₩54,465 | -0.12% | 1.8만 |
|---|
| 2025.10.23 | ₩54,265 | ₩54,372 | ₩54,213 | ₩54,318 | +0.10% | 3.6만 |
|---|
| 2025.10.22 | ₩54,305 | ₩54,318 | ₩54,025 | ₩54,252 | -0.10% | 6.9만 |
|---|
| 2025.10.21 | ₩54,358 | ₩54,358 | ₩54,265 | ₩54,278 | -0.15% | 3.6만 |
|---|
| 2025.10.20 | ₩54,225 | ₩54,345 | ₩54,171 | ₩54,345 | +0.22% | 6.1만 |
|---|
| 2025.10.17 | ₩53,798 | ₩54,065 | ₩53,771 | ₩53,958 | +0.30% | 17.7만 |
|---|
| 2025.10.16 | ₩54,065 | ₩54,118 | ₩53,758 | ₩53,784 | -0.52% | 1.6만 |
|---|
| 2025.10.15 | ₩54,103 | ₩54,202 | ₩53,895 | ₩54,065 | -0.07% | 1.9만 |
|---|
| 2025.10.14 | ₩53,798 | ₩54,094 | ₩53,633 | ₩53,957 | +0.30% | 3.1만 |
|---|
| 2025.10.13 | ₩53,945 | ₩54,078 | ₩53,906 | ₩53,931 | -0.02% | 2만 |
|---|
| 2025.10.10 | ₩54,325 | ₩54,325 | ₩53,651 | ₩53,651 | -1.24% | 1.5만 |
|---|