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 | ₩60,221 | ₩60,221 | ₩59,994 | ₩60,135 | -0.14% | 5.7천 |
| 2026.10.08 | ₩60,141 | ₩60,141 | ₩59,861 | ₩59,994 | -0.24% | 3.4천 |
| 2026.10.07 | ₩59,874 | ₩60,048 | ₩59,874 | ₩60,041 | +0.28% | 2.5천 |
| 2026.10.06 | ₩60,112 | ₩60,168 | ₩60,061 | ₩60,115 | +0.00% | 9.3천 |
| 2026.10.05 | ₩59,794 | ₩59,994 | ₩59,727 | ₩59,861 | +0.11% | 8.4천 |
| 2026.10.02 | ₩59,781 | ₩59,807 | ₩59,634 | ₩59,794 | +0.02% | 2.1만 |
| 2026.10.01 | ₩59,393 | ₩59,607 | ₩59,300 | ₩59,487 | +0.16% | 1.6만 |
| 2026.09.30 | ₩59,595 | ₩59,739 | ₩59,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,533 |
| -0.10% |
| 1.1만 |
| 2026.09.29 | ₩59,781 | ₩59,781 | ₩59,433 | ₩59,519 | -0.44% | 6.7천 |
|---|
| 2026.09.28 | ₩59,741 | ₩59,741 | ₩59,487 | ₩59,547 | -0.32% | 1.4만 |
|---|
| 2026.09.25 | ₩59,627 | ₩59,781 | ₩59,627 | ₩59,781 | +0.26% | 4.7천 |
|---|
| 2026.09.24 | ₩59,507 | ₩59,674 | ₩59,487 | ₩59,608 | +0.17% | 3.4천 |
|---|
| 2026.09.23 | ₩59,714 | ₩59,753 | ₩59,527 | ₩59,527 | -0.31% | 1.7만 |
|---|
| 2026.09.22 | ₩59,874 | ₩59,874 | ₩59,781 | ₩59,814 | -0.10% | 6.1천 |
|---|
| 2026.09.21 | ₩59,634 | ₩59,821 | ₩59,634 | ₩59,787 | +0.26% | 9.1천 |
|---|
| 2026.09.18 | ₩59,473 | ₩59,473 | ₩59,221 | ₩59,381 | -0.15% | 1만 |
|---|
| 2026.09.17 | ₩59,286 | ₩59,380 | ₩59,286 | ₩59,373 | +0.15% | 2천 |
|---|
| 2026.09.16 | ₩59,166 | ₩59,220 | ₩58,846 | ₩58,986 | -0.30% | 1천 |
|---|
| 2026.09.15 | ₩59,340 | ₩59,340 | ₩59,086 | ₩59,147 | -0.32% | 1만 |
|---|
| 2026.09.14 | ₩59,233 | ₩59,393 | ₩59,193 | ₩59,367 | +0.23% | 4.2만 |
|---|
| 2026.09.11 | ₩59,500 | ₩59,500 | ₩59,400 | ₩59,420 | -0.13% | 3.8천 |
|---|
| 2026.09.10 | ₩59,206 | ₩59,260 | ₩59,086 | ₩59,166 | -0.07% | 1.3만 |
|---|
| 2026.09.09 | ₩59,473 | ₩59,473 | ₩59,260 | ₩59,346 | -0.21% | 4.4천 |
|---|
| 2026.09.08 | ₩59,460 | ₩59,594 | ₩59,407 | ₩59,459 | -0.00% | 1.5만 |
|---|
| 2026.09.04 | ₩59,767 | ₩59,767 | ₩59,513 | ₩59,554 | -0.36% | 5.5천 |
|---|
| 2026.09.03 | ₩59,574 | ₩59,767 | ₩59,513 | ₩59,767 | +0.33% | 1.1만 |
|---|
| 2026.09.02 | ₩59,236 | ₩59,485 | ₩59,236 | ₩59,427 | +0.32% | 4.8천 |
|---|
| 2026.09.01 | ₩59,393 | ₩59,393 | ₩59,153 | ₩59,253 | -0.24% | 9.8천 |
|---|
| 2026.08.31 | ₩59,433 | ₩59,461 | ₩59,326 | ₩59,461 | +0.05% | 1.3만 |
|---|
| 2026.08.28 | ₩59,439 | ₩59,684 | ₩59,407 | ₩59,473 | +0.06% | 3.7천 |
|---|
| 2026.08.27 | ₩59,513 | ₩59,554 | ₩59,433 | ₩59,540 | +0.04% | 5.3천 |
|---|
| 2026.08.26 | ₩59,367 | ₩59,420 | ₩59,313 | ₩59,360 | -0.01% | 2.6만 |
|---|
| 2026.08.25 | ₩59,420 | ₩59,420 | ₩59,248 | ₩59,333 | -0.15% | 8.8천 |
|---|
| 2026.08.24 | ₩59,273 | ₩59,326 | ₩59,206 | ₩59,300 | +0.05% | 1.5만 |
|---|
| 2026.08.21 | ₩59,380 | ₩59,393 | ₩59,273 | ₩59,393 | +0.02% | 1만 |
|---|
| 2026.08.20 | ₩59,380 | ₩59,420 | ₩59,229 | ₩59,246 | -0.22% | 1.7만 |
|---|
| 2026.08.19 | ₩59,500 | ₩59,552 | ₩59,393 | ₩59,487 | -0.02% | 1.7만 |
|---|
| 2026.08.18 | ₩59,387 | ₩59,407 | ₩59,340 | ₩59,367 | -0.03% | 1.1만 |
|---|
| 2026.08.17 | ₩59,687 | ₩59,687 | ₩59,500 | ₩59,520 | -0.28% | 2.1만 |
|---|
| 2026.08.14 | ₩59,647 | ₩59,727 | ₩59,582 | ₩59,634 | -0.02% | 1.3만 |
|---|
| 2026.08.13 | ₩59,754 | ₩59,754 | ₩59,594 | ₩59,640 | -0.19% | 1.8만 |
|---|
| 2026.08.12 | ₩59,594 | ₩59,594 | ₩59,460 | ₩59,500 | -0.16% | 2.2만 |
|---|
| 2026.08.11 | ₩59,567 | ₩59,567 | ₩59,367 | ₩59,420 | -0.25% | 1.8만 |
|---|
| 2026.08.10 | ₩59,516 | ₩59,567 | ₩59,447 | ₩59,487 | -0.05% | 3.3만 |
|---|
| 2026.08.07 | ₩59,433 | ₩59,527 | ₩59,413 | ₩59,481 | +0.08% | 3.2만 |
|---|
| 2026.08.06 | ₩59,407 | ₩59,407 | ₩59,286 | ₩59,324 | -0.14% | 3.8만 |
|---|
| 2026.08.05 | ₩59,507 | ₩59,527 | ₩59,367 | ₩59,407 | -0.17% | 5.2만 |
|---|
| 2026.08.04 | ₩59,099 | ₩59,447 | ₩59,099 | ₩59,380 | +0.47% | 3.1만 |
|---|
| 2026.08.03 | ₩58,739 | ₩58,992 | ₩58,692 | ₩58,912 | +0.30% | 8.4만 |
|---|
| 2026.07.31 | ₩58,512 | ₩58,645 | ₩58,178 | ₩58,592 | +0.14% | 4만 |
|---|
| 2026.07.30 | ₩58,164 | ₩58,378 | ₩58,057 | ₩58,347 | +0.31% | 3.3만 |
|---|
| 2026.07.29 | ₩58,325 | ₩58,351 | ₩57,844 | ₩57,848 | -0.82% | 7.3만 |
|---|
| 2026.07.28 | ₩58,284 | ₩58,378 | ₩58,097 | ₩58,317 | +0.06% | 3.1만 |
|---|
| 2026.07.27 | ₩58,525 | ₩58,525 | ₩58,084 | ₩58,231 | -0.50% | 3.3만 |
|---|
| 2026.07.24 | ₩58,231 | ₩58,378 | ₩58,072 | ₩58,151 | -0.14% | 8.5만 |
|---|
| 2026.07.23 | ₩58,204 | ₩58,231 | ₩57,984 | ₩58,065 | -0.24% | 7.4만 |
|---|
| 2026.07.22 | ₩58,431 | ₩58,605 | ₩58,418 | ₩58,512 | +0.14% | 8.1만 |
|---|
| 2026.07.21 | ₩58,538 | ₩58,565 | ₩58,358 | ₩58,552 | +0.02% | 18만 |
|---|
| 2026.07.20 | ₩58,498 | ₩58,525 | ₩58,251 | ₩58,298 | -0.34% | 14.8만 |
|---|
| 2026.07.17 | ₩58,405 | ₩58,405 | ₩58,218 | ₩58,391 | -0.02% | 28.7만 |
|---|
| 2026.07.16 | ₩58,351 | ₩58,371 | ₩58,244 | ₩58,311 | -0.07% | 3.8만 |
|---|
| 2026.07.15 | ₩58,391 | ₩58,391 | ₩58,204 | ₩58,244 | -0.25% | 4.2만 |
|---|
| 2026.07.14 | ₩58,365 | ₩58,365 | ₩58,218 | ₩58,284 | -0.14% | 2.6만 |
|---|
| 2026.07.13 | ₩58,365 | ₩58,365 | ₩58,191 | ₩58,246 | -0.20% | 1.9만 |
|---|
| 2026.07.10 | ₩58,350 | ₩58,351 | ₩58,164 | ₩58,291 | -0.10% | 1.6만 |
|---|
| 2026.07.09 | ₩58,218 | ₩58,298 | ₩58,137 | ₩58,224 | +0.01% | 1.6만 |
|---|
| 2026.07.08 | ₩58,124 | ₩58,244 | ₩58,124 | ₩58,198 | +0.13% | 6천 |
|---|
| 2026.07.07 | ₩58,151 | ₩58,298 | ₩58,144 | ₩58,198 | +0.08% | 4.9천 |
|---|
| 2026.07.06 | ₩58,271 | ₩58,271 | ₩58,124 | ₩58,191 | -0.14% | 1만 |
|---|
| 2026.07.02 | ₩58,244 | ₩58,244 | ₩58,109 | ₩58,151 | -0.16% | 1.3만 |
|---|
| 2026.07.01 | ₩58,204 | ₩58,231 | ₩58,057 | ₩58,119 | -0.15% | 6만 |
|---|
| 2026.06.30 | ₩58,004 | ₩58,164 | ₩58,004 | ₩58,097 | +0.16% | 6만 |
|---|
| 2026.06.29 | ₩58,011 | ₩58,124 | ₩57,950 | ₩58,004 | -0.01% | 2.3만 |
|---|
| 2026.06.26 | ₩57,750 | ₩57,924 | ₩57,750 | ₩57,857 | +0.19% | 3.7만 |
|---|
| 2026.06.25 | ₩58,057 | ₩58,057 | ₩57,844 | ₩57,917 | -0.24% | 9.3천 |
|---|
| 2026.06.24 | ₩57,813 | ₩57,964 | ₩57,778 | ₩57,844 | +0.05% | 7.7만 |
|---|
| 2026.06.23 | ₩57,910 | ₩57,910 | ₩57,790 | ₩57,864 | -0.08% | 1.6만 |
|---|
| 2026.06.22 | ₩57,937 | ₩57,997 | ₩57,937 | ₩57,938 | +0.00% | 8천 |
|---|
| 2026.06.18 | ₩57,924 | ₩57,957 | ₩57,885 | ₩57,957 | +0.06% | 24.7만 |
|---|
| 2026.06.17 | ₩57,884 | ₩57,897 | ₩57,790 | ₩57,844 | -0.07% | 7천 |
|---|
| 2026.06.16 | ₩57,910 | ₩58,005 | ₩57,910 | ₩57,984 | +0.13% | 3.5천 |
|---|
| 2026.06.15 | ₩57,884 | ₩57,971 | ₩57,884 | ₩57,944 | +0.10% | 1.4만 |
|---|
| 2026.06.12 | ₩57,710 | ₩57,817 | ₩57,683 | ₩57,790 | +0.14% | 8.5천 |
|---|
| 2026.06.11 | ₩57,630 | ₩57,717 | ₩57,429 | ₩57,717 | +0.15% | 8.2천 |
|---|
| 2026.06.10 | ₩57,429 | ₩57,590 | ₩57,429 | ₩57,490 | +0.10% | 5.9천 |
|---|
| 2026.06.09 | ₩57,870 | ₩57,870 | ₩57,376 | ₩57,617 | -0.44% | 5.9천 |
|---|
| 2026.06.08 | ₩57,830 | ₩57,830 | ₩57,630 | ₩57,630 | -0.35% | 8.9천 |
|---|
| 2026.06.05 | ₩57,924 | ₩57,924 | ₩57,550 | ₩57,590 | -0.58% | 5.5천 |
|---|
| 2026.06.04 | ₩57,804 | ₩57,837 | ₩57,777 | ₩57,837 | +0.06% | 8.4천 |
|---|
| 2026.06.03 | ₩57,777 | ₩57,849 | ₩57,757 | ₩57,810 | +0.06% | 3.8만 |
|---|
| 2026.06.02 | ₩57,763 | ₩57,897 | ₩57,763 | ₩57,829 | +0.11% | 2.2만 |
|---|
| 2026.06.01 | ₩57,810 | ₩57,830 | ₩57,750 | ₩57,830 | +0.03% | 3.8천 |
|---|
| 2026.05.29 | ₩57,817 | ₩57,817 | ₩57,737 | ₩57,783 | -0.06% | 3.9만 |
|---|
| 2026.05.28 | ₩57,470 | ₩57,737 | ₩57,470 | ₩57,730 | +0.45% | 1.4만 |
|---|
| 2026.05.27 | ₩57,804 | ₩57,804 | ₩57,617 | ₩57,683 | -0.21% | 2.8만 |
|---|
| 2026.05.26 | ₩57,677 | ₩57,677 | ₩57,603 | ₩57,670 | -0.01% | 1.6만 |
|---|
| 2026.05.22 | ₩57,523 | ₩57,682 | ₩57,523 | ₩57,617 | +0.16% | 2.3만 |
|---|
| 2026.05.21 | ₩57,376 | ₩57,550 | ₩57,376 | ₩57,543 | +0.29% | 1.7만 |
|---|
| 2026.05.20 | ₩57,510 | ₩57,523 | ₩57,377 | ₩57,523 | +0.02% | 6.9천 |
|---|
| 2026.05.19 | ₩57,470 | ₩57,470 | ₩57,309 | ₩57,356 | -0.20% | 8.4천 |
|---|
| 2026.05.18 | ₩57,470 | ₩57,470 | ₩57,336 | ₩57,403 | -0.12% | 2.4만 |
|---|
| 2026.05.15 | ₩57,376 | ₩57,450 | ₩57,309 | ₩57,416 | +0.07% | 1.3만 |
|---|
| 2026.05.14 | ₩57,349 | ₩57,535 | ₩57,349 | ₩57,463 | +0.20% | 1.6만 |
|---|
| 2026.05.13 | ₩57,456 | ₩57,456 | ₩57,283 | ₩57,429 | -0.05% | 5.3만 |
|---|
| 2026.05.12 | ₩57,229 | ₩57,329 | ₩57,189 | ₩57,329 | +0.18% | 2.6만 |
|---|
| 2026.05.11 | ₩57,416 | ₩57,416 | ₩57,257 | ₩57,356 | -0.10% | 1.2만 |
|---|
| 2026.05.08 | ₩57,388 | ₩57,389 | ₩57,256 | ₩57,329 | -0.10% | 1.2만 |
|---|
| 2026.05.07 | ₩57,202 | ₩57,349 | ₩57,162 | ₩57,229 | +0.05% | 4만 |
|---|
| 2026.05.06 | ₩57,136 | ₩57,269 | ₩57,136 | ₩57,222 | +0.15% | 9.8천 |
|---|
| 2026.05.05 | ₩57,122 | ₩57,122 | ₩57,002 | ₩57,097 | -0.04% | 3.9만 |
|---|
| 2026.05.04 | ₩56,949 | ₩57,109 | ₩56,882 | ₩56,975 | +0.05% | 1.3만 |
|---|
| 2026.05.01 | ₩57,162 | ₩57,162 | ₩56,989 | ₩57,015 | -0.26% | 1.3만 |
|---|
| 2026.04.30 | ₩56,828 | ₩57,015 | ₩56,774 | ₩56,935 | +0.19% | 2.2만 |
|---|
| 2026.04.29 | ₩56,908 | ₩56,908 | ₩56,681 | ₩56,748 | -0.28% | 2.8만 |
|---|
| 2026.04.28 | ₩56,775 | ₩56,788 | ₩56,708 | ₩56,788 | +0.02% | 1.2만 |
|---|
| 2026.04.27 | ₩56,882 | ₩56,882 | ₩56,735 | ₩56,822 | -0.11% | 9.5천 |
|---|
| 2026.04.24 | ₩56,815 | ₩56,815 | ₩56,681 | ₩56,815 | 0.00% | 1.3만 |
|---|
| 2026.04.23 | ₩56,561 | ₩56,735 | ₩56,508 | ₩56,615 | +0.09% | 3.4만 |
|---|
| 2026.04.22 | ₩56,775 | ₩56,775 | ₩56,655 | ₩56,775 | 0.00% | 2.2천 |
|---|
| 2026.04.21 | ₩56,788 | ₩56,788 | ₩56,548 | ₩56,575 | -0.38% | 5천 |
|---|
| 2026.04.20 | ₩56,641 | ₩56,708 | ₩56,548 | ₩56,641 | 0.00% | 9.1천 |
|---|
| 2026.04.17 | ₩56,721 | ₩56,788 | ₩56,627 | ₩56,721 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩56,428 | ₩56,494 | ₩56,355 | ₩56,454 | +0.05% | 4.9만 |
|---|
| 2026.04.15 | ₩56,321 | ₩56,434 | ₩56,321 | ₩56,434 | +0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩56,160 | ₩56,334 | ₩56,160 | ₩56,301 | +0.25% | 2.5만 |
|---|
| 2026.04.13 | ₩55,693 | ₩56,078 | ₩55,693 | ₩56,078 | +0.69% | 1.4만 |
|---|
| 2026.04.10 | ₩55,973 | ₩55,973 | ₩55,746 | ₩55,840 | -0.24% | 1.5만 |
|---|
| 2026.04.09 | ₩55,679 | ₩55,867 | ₩55,626 | ₩55,853 | +0.31% | 18.1만 |
|---|
| 2026.04.08 | ₩55,786 | ₩55,786 | ₩55,526 | ₩55,637 | -0.27% | 6.7천 |
|---|
| 2026.04.07 | ₩54,651 | ₩54,918 | ₩54,557 | ₩54,918 | +0.49% | 4.8천 |
|---|
| 2026.04.06 | ₩54,718 | ₩54,905 | ₩54,718 | ₩54,851 | +0.24% | 7천 |
|---|
| 2026.04.02 | ₩54,277 | ₩54,784 | ₩54,277 | ₩54,784 | +0.94% | 9.5천 |
|---|
| 2026.04.01 | ₩54,571 | ₩54,811 | ₩54,571 | ₩54,691 | +0.22% | 1.5만 |
|---|
| 2026.03.31 | ₩54,036 | ₩54,497 | ₩53,916 | ₩54,472 | +0.81% | 2.2만 |
|---|
| 2026.03.30 | ₩53,943 | ₩53,943 | ₩53,475 | ₩53,638 | -0.56% | 1.3만 |
|---|
| 2026.03.27 | ₩54,170 | ₩54,170 | ₩53,706 | ₩53,706 | -0.86% | 2.6만 |
|---|
| 2026.03.26 | ₩54,491 | ₩54,637 | ₩54,210 | ₩54,223 | -0.49% | 1.3만 |
|---|
| 2026.03.25 | ₩54,891 | ₩54,891 | ₩54,651 | ₩54,698 | -0.35% | 7.8천 |
|---|
| 2026.03.24 | ₩54,410 | ₩54,684 | ₩54,410 | ₩54,479 | +0.13% | 4.6만 |
|---|
| 2026.03.23 | ₩54,851 | ₩54,918 | ₩54,571 | ₩54,631 | -0.40% | 3.3만 |
|---|
| 2026.03.20 | ₩54,624 | ₩54,658 | ₩54,250 | ₩54,310 | -0.57% | 4.9만 |
|---|
| 2026.03.19 | ₩54,531 | ₩54,754 | ₩54,531 | ₩54,754 | +0.41% | 9천 |
|---|
| 2026.03.18 | ₩55,038 | ₩55,052 | ₩54,807 | ₩54,807 | -0.42% | 5.2천 |
|---|
| 2026.03.17 | ₩55,279 | ₩55,279 | ₩55,080 | ₩55,187 | -0.17% | 1.5만 |
|---|
| 2026.03.16 | ₩54,945 | ₩55,132 | ₩54,945 | ₩55,077 | +0.24% | 6.3천 |
|---|
| 2026.03.13 | ₩54,998 | ₩55,025 | ₩54,691 | ₩54,735 | -0.48% | 1.7만 |
|---|
| 2026.03.12 | ₩54,918 | ₩55,065 | ₩54,851 | ₩54,902 | -0.03% | 7.9천 |
|---|
| 2026.03.11 | ₩55,292 | ₩55,439 | ₩55,118 | ₩55,239 | -0.10% | 1.7만 |
|---|
| 2026.03.10 | ₩55,212 | ₩55,506 | ₩55,199 | ₩55,281 | +0.13% | 1.1만 |
|---|
| 2026.03.09 | ₩54,918 | ₩55,335 | ₩54,704 | ₩55,335 | +0.76% | 8.4천 |
|---|
| 2026.03.06 | ₩55,065 | ₩55,239 | ₩54,985 | ₩55,058 | -0.01% | 1.2만 |
|---|
| 2026.03.05 | ₩55,519 | ₩55,546 | ₩55,185 | ₩55,546 | +0.05% | 9.1천 |
|---|
| 2026.03.04 | ₩55,559 | ₩55,613 | ₩55,372 | ₩55,586 | +0.05% | 5.1만 |
|---|
| 2026.03.03 | ₩55,105 | ₩55,492 | ₩55,038 | ₩55,492 | +0.70% | 6.5천 |
|---|
| 2026.03.02 | ₩55,506 | ₩55,639 | ₩55,466 | ₩55,613 | +0.19% | 1.6만 |
|---|
| 2026.02.27 | ₩55,492 | ₩55,562 | ₩55,452 | ₩55,562 | +0.13% | 1.4만 |
|---|
| 2026.02.26 | ₩55,867 | ₩55,867 | ₩55,586 | ₩55,659 | -0.37% | 6.3만 |
|---|
| 2026.02.25 | ₩55,746 | ₩55,800 | ₩55,679 | ₩55,760 | +0.02% | 9.7천 |
|---|
| 2026.02.24 | ₩55,359 | ₩55,613 | ₩55,359 | ₩55,573 | +0.39% | 8.4천 |
|---|
| 2026.02.23 | ₩55,639 | ₩55,639 | ₩55,332 | ₩55,383 | -0.46% | 3.6만 |
|---|
| 2026.02.20 | ₩55,492 | ₩55,653 | ₩55,439 | ₩55,653 | +0.29% | 1.4만 |
|---|
| 2026.02.19 | ₩55,439 | ₩55,472 | ₩55,332 | ₩55,439 | 0.00% | 2.7만 |
|---|
| 2026.02.18 | ₩55,399 | ₩55,639 | ₩55,399 | ₩55,519 | +0.22% | 1.2만 |
|---|
| 2026.02.17 | ₩55,279 | ₩55,452 | ₩55,145 | ₩55,412 | +0.24% | 9.4천 |
|---|
| 2026.02.13 | ₩55,426 | ₩55,492 | ₩55,252 | ₩55,335 | -0.16% | 1.6만 |
|---|
| 2026.02.12 | ₩55,813 | ₩55,813 | ₩55,269 | ₩55,269 | -0.97% | 7.8천 |
|---|
| 2026.02.11 | ₩55,773 | ₩55,773 | ₩55,631 | ₩55,686 | -0.16% | 1.9만 |
|---|
| 2026.02.10 | ₩55,813 | ₩55,825 | ₩55,639 | ₩55,639 | -0.31% | 6만 |
|---|
| 2026.02.09 | ₩55,559 | ₩55,753 | ₩55,521 | ₩55,693 | +0.24% | 5.5천 |
|---|
| 2026.02.06 | ₩55,359 | ₩55,693 | ₩55,265 | ₩55,693 | +0.60% | 8천 |
|---|
| 2026.02.05 | ₩55,185 | ₩55,305 | ₩55,098 | ₩55,162 | -0.04% | 6.9천 |
|---|
| 2026.02.04 | ₩55,653 | ₩55,653 | ₩55,293 | ₩55,519 | -0.24% | 1.5만 |
|---|
| 2026.02.03 | ₩55,813 | ₩55,813 | ₩55,412 | ₩55,479 | -0.60% | 1.7만 |
|---|
| 2026.02.02 | ₩55,466 | ₩55,786 | ₩55,466 | ₩55,679 | +0.39% | 1.1만 |
|---|
| 2026.01.30 | ₩55,653 | ₩55,653 | ₩55,452 | ₩55,626 | -0.05% | 1.1만 |
|---|
| 2026.01.29 | ₩55,746 | ₩55,746 | ₩55,426 | ₩55,626 | -0.22% | 1.9만 |
|---|
| 2026.01.28 | ₩55,733 | ₩55,733 | ₩55,630 | ₩55,674 | -0.11% | 3.8천 |
|---|
| 2026.01.27 | ₩55,773 | ₩55,773 | ₩55,626 | ₩55,666 | -0.19% | 2.2만 |
|---|
| 2026.01.26 | ₩55,613 | ₩55,693 | ₩55,586 | ₩55,653 | +0.07% | 2만 |
|---|
| 2026.01.23 | ₩55,466 | ₩55,557 | ₩55,452 | ₩55,506 | +0.07% | 6.8만 |
|---|
| 2026.01.22 | ₩55,586 | ₩55,586 | ₩55,412 | ₩55,512 | -0.13% | 1.9만 |
|---|
| 2026.01.21 | ₩55,158 | ₩55,439 | ₩55,145 | ₩55,372 | +0.39% | 4.7만 |
|---|
| 2026.01.20 | ₩55,265 | ₩55,292 | ₩55,052 | ₩55,065 | -0.36% | 1.8만 |
|---|
| 2026.01.16 | ₩55,533 | ₩55,666 | ₩55,519 | ₩55,519 | -0.02% | 5.5천 |
|---|
| 2026.01.15 | ₩55,653 | ₩55,653 | ₩55,479 | ₩55,519 | -0.24% | 8.8만 |
|---|
| 2026.01.14 | ₩55,519 | ₩55,519 | ₩55,333 | ₩55,506 | -0.02% | 34.2만 |
|---|
| 2026.01.13 | ₩55,679 | ₩55,679 | ₩55,492 | ₩55,599 | -0.14% | 6.4천 |
|---|
| 2026.01.12 | ₩55,506 | ₩55,606 | ₩55,492 | ₩55,606 | +0.18% | 7.6천 |
|---|
| 2026.01.09 | ₩55,506 | ₩55,609 | ₩55,452 | ₩55,579 | +0.13% | 7.4천 |
|---|
| 2026.01.08 | ₩55,359 | ₩55,452 | ₩55,332 | ₩55,399 | +0.07% | 2.2만 |
|---|
| 2026.01.07 | ₩55,466 | ₩55,511 | ₩55,399 | ₩55,406 | -0.11% | 1.4만 |
|---|
| 2026.01.06 | ₩55,426 | ₩55,466 | ₩55,359 | ₩55,447 | +0.04% | 7천 |
|---|
| 2026.01.05 | ₩55,399 | ₩55,426 | ₩55,305 | ₩55,332 | -0.12% | 2.4만 |
|---|
| 2026.01.02 | ₩55,279 | ₩55,312 | ₩55,145 | ₩55,236 | -0.08% | 9천 |
|---|
| 2025.12.31 | ₩55,412 | ₩55,412 | ₩55,199 | ₩55,213 | -0.36% | 1.7만 |
|---|
| 2025.12.30 | ₩55,305 | ₩55,359 | ₩55,279 | ₩55,325 | +0.04% | 1.3만 |
|---|
| 2025.12.29 | ₩55,359 | ₩55,372 | ₩55,212 | ₩55,312 | -0.08% | 1만 |
|---|
| 2025.12.26 | ₩55,351 | ₩55,370 | ₩55,351 | ₩55,370 | +0.03% | 700 |
|---|
| 2025.12.24 | ₩55,279 | ₩55,370 | ₩55,265 | ₩55,346 | +0.12% | 1만 |
|---|
| 2025.12.23 | ₩55,252 | ₩55,346 | ₩55,158 | ₩55,346 | +0.17% | 1.2만 |
|---|
| 2025.12.22 | ₩55,092 | ₩55,252 | ₩55,092 | ₩55,252 | +0.29% | 41.3만 |
|---|
| 2025.12.19 | ₩54,925 | ₩55,118 | ₩54,925 | ₩55,012 | +0.16% | 3만 |
|---|
| 2025.12.18 | ₩54,798 | ₩54,891 | ₩54,784 | ₩54,865 | +0.12% | 1.1만 |
|---|
| 2025.12.17 | ₩54,811 | ₩54,890 | ₩54,584 | ₩54,584 | -0.41% | 1.4만 |
|---|
| 2025.12.16 | ₩54,825 | ₩54,898 | ₩54,759 | ₩54,825 | 0.00% | 6.9천 |
|---|
| 2025.12.15 | ₩55,078 | ₩55,078 | ₩54,851 | ₩54,958 | -0.22% | 1.6만 |
|---|
| 2025.12.12 | ₩55,118 | ₩55,118 | ₩54,784 | ₩54,905 | -0.39% | 9천 |
|---|
| 2025.12.11 | ₩54,825 | ₩55,042 | ₩54,825 | ₩55,025 | +0.37% | 4.4만 |
|---|
| 2025.12.10 | ₩54,825 | ₩55,014 | ₩54,825 | ₩54,978 | +0.28% | 1.5만 |
|---|
| 2025.12.09 | ₩54,891 | ₩54,891 | ₩54,811 | ₩54,811 | -0.15% | 1.4만 |
|---|
| 2025.12.08 | ₩54,931 | ₩54,931 | ₩54,798 | ₩54,825 | -0.19% | 7.2천 |
|---|
| 2025.12.05 | ₩54,905 | ₩54,985 | ₩54,870 | ₩54,891 | -0.02% | 6.2만 |
|---|
| 2025.12.04 | ₩54,931 | ₩54,931 | ₩54,771 | ₩54,825 | -0.19% | 1.9만 |
|---|
| 2025.12.03 | ₩54,798 | ₩54,918 | ₩54,691 | ₩54,918 | +0.22% | 12.6만 |
|---|
| 2025.12.02 | ₩54,811 | ₩54,811 | ₩54,678 | ₩54,731 | -0.15% | 5.9천 |
|---|
| 2025.12.01 | ₩54,678 | ₩54,794 | ₩54,664 | ₩54,690 | +0.02% | 6천 |
|---|
| 2025.11.28 | ₩54,744 | ₩54,758 | ₩54,664 | ₩54,758 | +0.02% | 1.8천 |
|---|
| 2025.11.26 | ₩54,557 | ₩54,678 | ₩54,531 | ₩54,611 | +0.10% | 2만 |
|---|
| 2025.11.25 | ₩54,250 | ₩54,504 | ₩54,223 | ₩54,450 | +0.37% | 1.3만 |
|---|
| 2025.11.24 | ₩54,076 | ₩54,266 | ₩54,036 | ₩54,223 | +0.27% | 1.2만 |
|---|
| 2025.11.21 | ₩53,783 | ₩54,050 | ₩53,642 | ₩53,861 | +0.15% | 9.1천 |
|---|
| 2025.11.20 | ₩54,384 | ₩54,422 | ₩53,649 | ₩53,649 | -1.35% | 1.2만 |
|---|
| 2025.11.19 | ₩53,876 | ₩54,076 | ₩53,876 | ₩53,996 | +0.22% | 1.4만 |
|---|
| 2025.11.18 | ₩54,010 | ₩54,063 | ₩53,736 | ₩53,909 | -0.19% | 1.1만 |
|---|
| 2025.11.17 | ₩54,187 | ₩54,370 | ₩54,010 | ₩54,130 | -0.11% | 1.4만 |
|---|
| 2025.11.14 | ₩54,036 | ₩54,464 | ₩54,036 | ₩54,294 | +0.48% | 7.3천 |
|---|
| 2025.11.13 | ₩54,517 | ₩54,544 | ₩54,223 | ₩54,229 | -0.53% | 1.2만 |
|---|
| 2025.11.12 | ₩54,611 | ₩54,611 | ₩54,544 | ₩54,571 | -0.07% | 2.7만 |
|---|
| 2025.11.11 | ₩54,531 | ₩54,624 | ₩54,505 | ₩54,587 | +0.10% | 1만 |
|---|
| 2025.11.10 | ₩54,504 | ₩54,613 | ₩54,410 | ₩54,611 | +0.20% | 6.1천 |
|---|
| 2025.11.07 | ₩54,143 | ₩54,250 | ₩53,956 | ₩54,250 | +0.20% | 1.8만 |
|---|
| 2025.11.06 | ₩54,491 | ₩54,491 | ₩54,177 | ₩54,317 | -0.32% | 1.7만 |
|---|
| 2025.11.05 | ₩54,290 | ₩54,537 | ₩54,290 | ₩54,450 | +0.30% | 310만 |
|---|
| 2025.11.04 | ₩54,317 | ₩54,441 | ₩54,291 | ₩54,304 | -0.02% | 2.3만 |
|---|
| 2025.11.03 | ₩54,637 | ₩54,651 | ₩54,440 | ₩54,517 | -0.22% | 3.3만 |
|---|
| 2025.10.31 | ₩54,664 | ₩54,718 | ₩54,450 | ₩54,543 | -0.22% | 21.6만 |
|---|
| 2025.10.30 | ₩54,637 | ₩54,664 | ₩54,464 | ₩54,464 | -0.32% | 18.8만 |
|---|
| 2025.10.29 | ₩54,825 | ₩55,359 | ₩54,597 | ₩54,624 | -0.37% | 33.4만 |
|---|
| 2025.10.28 | ₩54,778 | ₩54,784 | ₩54,678 | ₩54,744 | -0.06% | 2.6만 |
|---|
| 2025.10.27 | ₩54,758 | ₩54,758 | ₩54,664 | ₩54,691 | -0.12% | 3.3만 |
|---|
| 2025.10.24 | ₩54,571 | ₩54,601 | ₩54,504 | ₩54,504 | -0.12% | 1.8만 |
|---|
| 2025.10.23 | ₩54,304 | ₩54,410 | ₩54,251 | ₩54,357 | +0.10% | 3.6만 |
|---|
| 2025.10.22 | ₩54,344 | ₩54,357 | ₩54,063 | ₩54,290 | -0.10% | 6.9만 |
|---|
| 2025.10.21 | ₩54,397 | ₩54,397 | ₩54,304 | ₩54,317 | -0.15% | 3.6만 |
|---|
| 2025.10.20 | ₩54,263 | ₩54,384 | ₩54,210 | ₩54,384 | +0.22% | 6.1만 |
|---|
| 2025.10.17 | ₩53,836 | ₩54,103 | ₩53,809 | ₩53,996 | +0.30% | 17.7만 |
|---|
| 2025.10.16 | ₩54,103 | ₩54,157 | ₩53,796 | ₩53,823 | -0.52% | 1.6만 |
|---|
| 2025.10.15 | ₩54,142 | ₩54,241 | ₩53,933 | ₩54,103 | -0.07% | 1.9만 |
|---|
| 2025.10.14 | ₩53,836 | ₩54,133 | ₩53,672 | ₩53,995 | +0.30% | 3.1만 |
|---|
| 2025.10.13 | ₩53,983 | ₩54,116 | ₩53,944 | ₩53,970 | -0.02% | 2만 |
|---|
| 2025.10.10 | ₩54,364 | ₩54,364 | ₩53,689 | ₩53,689 | -1.24% | 1.5만 |
|---|