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 | ₩60,190 | ₩60,190 | ₩59,963 | ₩60,104 | -0.14% | 5.7천 |
| 2026.10.08 | ₩60,110 | ₩60,110 | ₩59,830 | ₩59,963 | -0.24% | 3.4천 |
| 2026.10.07 | ₩59,843 | ₩60,017 | ₩59,843 | ₩60,010 | +0.28% | 2.5천 |
| 2026.10.06 | ₩60,081 | ₩60,137 | ₩60,030 | ₩60,084 | +0.00% | 9.3천 |
| 2026.10.05 | ₩59,763 | ₩59,963 | ₩59,696 | ₩59,830 | +0.11% | 8.4천 |
| 2026.10.02 | ₩59,750 | ₩59,776 | ₩59,603 | ₩59,763 | +0.02% | 2.1만 |
| 2026.10.01 | ₩59,363 | ₩59,576 | ₩59,269 | ₩59,456 | +0.16% | 1.6만 |
| 2026.09.30 | ₩59,564 | ₩59,708 | ₩59,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,503 |
| -0.10% |
| 1.1만 |
| 2026.09.29 | ₩59,750 | ₩59,750 | ₩59,403 | ₩59,488 | -0.44% | 6.7천 |
|---|
| 2026.09.28 | ₩59,710 | ₩59,710 | ₩59,456 | ₩59,516 | -0.32% | 1.4만 |
|---|
| 2026.09.25 | ₩59,596 | ₩59,750 | ₩59,596 | ₩59,750 | +0.26% | 4.7천 |
|---|
| 2026.09.24 | ₩59,476 | ₩59,643 | ₩59,456 | ₩59,578 | +0.17% | 3.4천 |
|---|
| 2026.09.23 | ₩59,683 | ₩59,722 | ₩59,496 | ₩59,496 | -0.31% | 1.7만 |
|---|
| 2026.09.22 | ₩59,843 | ₩59,843 | ₩59,750 | ₩59,783 | -0.10% | 6.1천 |
|---|
| 2026.09.21 | ₩59,603 | ₩59,790 | ₩59,603 | ₩59,756 | +0.26% | 9.1천 |
|---|
| 2026.09.18 | ₩59,443 | ₩59,443 | ₩59,190 | ₩59,351 | -0.15% | 1만 |
|---|
| 2026.09.17 | ₩59,256 | ₩59,349 | ₩59,256 | ₩59,343 | +0.15% | 2천 |
|---|
| 2026.09.16 | ₩59,136 | ₩59,189 | ₩58,815 | ₩58,955 | -0.30% | 1천 |
|---|
| 2026.09.15 | ₩59,309 | ₩59,309 | ₩59,055 | ₩59,117 | -0.32% | 1만 |
|---|
| 2026.09.14 | ₩59,202 | ₩59,363 | ₩59,162 | ₩59,336 | +0.23% | 4.2만 |
|---|
| 2026.09.11 | ₩59,469 | ₩59,469 | ₩59,369 | ₩59,389 | -0.13% | 3.8천 |
|---|
| 2026.09.10 | ₩59,176 | ₩59,229 | ₩59,055 | ₩59,136 | -0.07% | 1.3만 |
|---|
| 2026.09.09 | ₩59,443 | ₩59,443 | ₩59,229 | ₩59,316 | -0.21% | 4.4천 |
|---|
| 2026.09.08 | ₩59,429 | ₩59,563 | ₩59,376 | ₩59,428 | -0.00% | 1.5만 |
|---|
| 2026.09.04 | ₩59,736 | ₩59,736 | ₩59,483 | ₩59,523 | -0.36% | 5.5천 |
|---|
| 2026.09.03 | ₩59,543 | ₩59,736 | ₩59,483 | ₩59,736 | +0.33% | 1.1만 |
|---|
| 2026.09.02 | ₩59,205 | ₩59,455 | ₩59,205 | ₩59,396 | +0.32% | 4.8천 |
|---|
| 2026.09.01 | ₩59,363 | ₩59,363 | ₩59,122 | ₩59,222 | -0.24% | 9.8천 |
|---|
| 2026.08.31 | ₩59,403 | ₩59,431 | ₩59,296 | ₩59,431 | +0.05% | 1.3만 |
|---|
| 2026.08.28 | ₩59,408 | ₩59,654 | ₩59,376 | ₩59,443 | +0.06% | 3.7천 |
|---|
| 2026.08.27 | ₩59,483 | ₩59,523 | ₩59,403 | ₩59,509 | +0.04% | 5.3천 |
|---|
| 2026.08.26 | ₩59,336 | ₩59,389 | ₩59,282 | ₩59,329 | -0.01% | 2.6만 |
|---|
| 2026.08.25 | ₩59,389 | ₩59,389 | ₩59,217 | ₩59,302 | -0.15% | 8.8천 |
|---|
| 2026.08.24 | ₩59,242 | ₩59,296 | ₩59,176 | ₩59,269 | +0.05% | 1.5만 |
|---|
| 2026.08.21 | ₩59,349 | ₩59,363 | ₩59,242 | ₩59,363 | +0.02% | 1만 |
|---|
| 2026.08.20 | ₩59,349 | ₩59,389 | ₩59,198 | ₩59,216 | -0.22% | 1.7만 |
|---|
| 2026.08.19 | ₩59,469 | ₩59,521 | ₩59,363 | ₩59,456 | -0.02% | 1.7만 |
|---|
| 2026.08.18 | ₩59,356 | ₩59,376 | ₩59,309 | ₩59,336 | -0.03% | 1.1만 |
|---|
| 2026.08.17 | ₩59,656 | ₩59,656 | ₩59,469 | ₩59,489 | -0.28% | 2.1만 |
|---|
| 2026.08.14 | ₩59,616 | ₩59,696 | ₩59,551 | ₩59,603 | -0.02% | 1.3만 |
|---|
| 2026.08.13 | ₩59,723 | ₩59,723 | ₩59,563 | ₩59,610 | -0.19% | 1.8만 |
|---|
| 2026.08.12 | ₩59,563 | ₩59,563 | ₩59,429 | ₩59,469 | -0.16% | 2.2만 |
|---|
| 2026.08.11 | ₩59,536 | ₩59,536 | ₩59,336 | ₩59,389 | -0.25% | 1.8만 |
|---|
| 2026.08.10 | ₩59,485 | ₩59,536 | ₩59,416 | ₩59,456 | -0.05% | 3.3만 |
|---|
| 2026.08.07 | ₩59,403 | ₩59,496 | ₩59,383 | ₩59,451 | +0.08% | 3.2만 |
|---|
| 2026.08.06 | ₩59,376 | ₩59,376 | ₩59,256 | ₩59,293 | -0.14% | 3.8만 |
|---|
| 2026.08.05 | ₩59,476 | ₩59,496 | ₩59,336 | ₩59,376 | -0.17% | 5.2만 |
|---|
| 2026.08.04 | ₩59,069 | ₩59,416 | ₩59,069 | ₩59,349 | +0.47% | 3.1만 |
|---|
| 2026.08.03 | ₩58,708 | ₩58,962 | ₩58,662 | ₩58,882 | +0.30% | 8.4만 |
|---|
| 2026.07.31 | ₩58,481 | ₩58,615 | ₩58,148 | ₩58,561 | +0.14% | 4만 |
|---|
| 2026.07.30 | ₩58,134 | ₩58,348 | ₩58,027 | ₩58,317 | +0.31% | 3.3만 |
|---|
| 2026.07.29 | ₩58,294 | ₩58,321 | ₩57,814 | ₩57,818 | -0.82% | 7.3만 |
|---|
| 2026.07.28 | ₩58,254 | ₩58,348 | ₩58,067 | ₩58,286 | +0.06% | 3.1만 |
|---|
| 2026.07.27 | ₩58,495 | ₩58,495 | ₩58,054 | ₩58,201 | -0.50% | 3.3만 |
|---|
| 2026.07.24 | ₩58,201 | ₩58,348 | ₩58,042 | ₩58,121 | -0.14% | 8.5만 |
|---|
| 2026.07.23 | ₩58,174 | ₩58,201 | ₩57,954 | ₩58,035 | -0.24% | 7.4만 |
|---|
| 2026.07.22 | ₩58,401 | ₩58,575 | ₩58,388 | ₩58,481 | +0.14% | 8.1만 |
|---|
| 2026.07.21 | ₩58,508 | ₩58,535 | ₩58,328 | ₩58,521 | +0.02% | 18만 |
|---|
| 2026.07.20 | ₩58,468 | ₩58,495 | ₩58,221 | ₩58,268 | -0.34% | 14.8만 |
|---|
| 2026.07.17 | ₩58,375 | ₩58,375 | ₩58,188 | ₩58,361 | -0.02% | 28.7만 |
|---|
| 2026.07.16 | ₩58,321 | ₩58,341 | ₩58,214 | ₩58,281 | -0.07% | 3.8만 |
|---|
| 2026.07.15 | ₩58,361 | ₩58,361 | ₩58,174 | ₩58,214 | -0.25% | 4.2만 |
|---|
| 2026.07.14 | ₩58,334 | ₩58,334 | ₩58,188 | ₩58,254 | -0.14% | 2.6만 |
|---|
| 2026.07.13 | ₩58,334 | ₩58,334 | ₩58,161 | ₩58,216 | -0.20% | 1.9만 |
|---|
| 2026.07.10 | ₩58,320 | ₩58,321 | ₩58,134 | ₩58,261 | -0.10% | 1.6만 |
|---|
| 2026.07.09 | ₩58,188 | ₩58,268 | ₩58,107 | ₩58,194 | +0.01% | 1.6만 |
|---|
| 2026.07.08 | ₩58,094 | ₩58,214 | ₩58,094 | ₩58,168 | +0.13% | 6천 |
|---|
| 2026.07.07 | ₩58,121 | ₩58,268 | ₩58,114 | ₩58,168 | +0.08% | 4.9천 |
|---|
| 2026.07.06 | ₩58,241 | ₩58,241 | ₩58,094 | ₩58,161 | -0.14% | 1만 |
|---|
| 2026.07.02 | ₩58,214 | ₩58,214 | ₩58,079 | ₩58,121 | -0.16% | 1.3만 |
|---|
| 2026.07.01 | ₩58,174 | ₩58,201 | ₩58,027 | ₩58,089 | -0.15% | 6만 |
|---|
| 2026.06.30 | ₩57,974 | ₩58,134 | ₩57,974 | ₩58,067 | +0.16% | 6만 |
|---|
| 2026.06.29 | ₩57,981 | ₩58,094 | ₩57,921 | ₩57,974 | -0.01% | 2.3만 |
|---|
| 2026.06.26 | ₩57,720 | ₩57,894 | ₩57,720 | ₩57,827 | +0.19% | 3.7만 |
|---|
| 2026.06.25 | ₩58,027 | ₩58,027 | ₩57,814 | ₩57,887 | -0.24% | 9.3천 |
|---|
| 2026.06.24 | ₩57,783 | ₩57,934 | ₩57,748 | ₩57,814 | +0.05% | 7.7만 |
|---|
| 2026.06.23 | ₩57,880 | ₩57,880 | ₩57,760 | ₩57,834 | -0.08% | 1.6만 |
|---|
| 2026.06.22 | ₩57,907 | ₩57,967 | ₩57,907 | ₩57,909 | +0.00% | 8천 |
|---|
| 2026.06.18 | ₩57,894 | ₩57,927 | ₩57,855 | ₩57,927 | +0.06% | 24.7만 |
|---|
| 2026.06.17 | ₩57,854 | ₩57,867 | ₩57,760 | ₩57,814 | -0.07% | 7천 |
|---|
| 2026.06.16 | ₩57,880 | ₩57,975 | ₩57,880 | ₩57,954 | +0.13% | 3.5천 |
|---|
| 2026.06.15 | ₩57,854 | ₩57,941 | ₩57,854 | ₩57,914 | +0.10% | 1.4만 |
|---|
| 2026.06.12 | ₩57,680 | ₩57,787 | ₩57,654 | ₩57,760 | +0.14% | 8.5천 |
|---|
| 2026.06.11 | ₩57,600 | ₩57,687 | ₩57,400 | ₩57,687 | +0.15% | 8.2천 |
|---|
| 2026.06.10 | ₩57,400 | ₩57,560 | ₩57,400 | ₩57,460 | +0.10% | 5.9천 |
|---|
| 2026.06.09 | ₩57,840 | ₩57,840 | ₩57,346 | ₩57,587 | -0.44% | 5.9천 |
|---|
| 2026.06.08 | ₩57,800 | ₩57,800 | ₩57,600 | ₩57,600 | -0.35% | 8.9천 |
|---|
| 2026.06.05 | ₩57,894 | ₩57,894 | ₩57,520 | ₩57,560 | -0.58% | 5.5천 |
|---|
| 2026.06.04 | ₩57,774 | ₩57,807 | ₩57,747 | ₩57,807 | +0.06% | 8.4천 |
|---|
| 2026.06.03 | ₩57,747 | ₩57,819 | ₩57,727 | ₩57,780 | +0.06% | 3.8만 |
|---|
| 2026.06.02 | ₩57,734 | ₩57,867 | ₩57,734 | ₩57,799 | +0.11% | 2.2만 |
|---|
| 2026.06.01 | ₩57,780 | ₩57,800 | ₩57,720 | ₩57,800 | +0.03% | 3.8천 |
|---|
| 2026.05.29 | ₩57,787 | ₩57,787 | ₩57,707 | ₩57,754 | -0.06% | 3.9만 |
|---|
| 2026.05.28 | ₩57,440 | ₩57,707 | ₩57,440 | ₩57,700 | +0.45% | 1.4만 |
|---|
| 2026.05.27 | ₩57,774 | ₩57,774 | ₩57,587 | ₩57,654 | -0.21% | 2.8만 |
|---|
| 2026.05.26 | ₩57,647 | ₩57,647 | ₩57,573 | ₩57,640 | -0.01% | 1.6만 |
|---|
| 2026.05.22 | ₩57,493 | ₩57,652 | ₩57,493 | ₩57,587 | +0.16% | 2.3만 |
|---|
| 2026.05.21 | ₩57,346 | ₩57,520 | ₩57,346 | ₩57,513 | +0.29% | 1.7만 |
|---|
| 2026.05.20 | ₩57,480 | ₩57,493 | ₩57,348 | ₩57,493 | +0.02% | 6.9천 |
|---|
| 2026.05.19 | ₩57,440 | ₩57,440 | ₩57,280 | ₩57,326 | -0.20% | 8.4천 |
|---|
| 2026.05.18 | ₩57,440 | ₩57,440 | ₩57,306 | ₩57,373 | -0.12% | 2.4만 |
|---|
| 2026.05.15 | ₩57,346 | ₩57,420 | ₩57,280 | ₩57,386 | +0.07% | 1.3만 |
|---|
| 2026.05.14 | ₩57,320 | ₩57,505 | ₩57,320 | ₩57,433 | +0.20% | 1.6만 |
|---|
| 2026.05.13 | ₩57,427 | ₩57,427 | ₩57,253 | ₩57,400 | -0.05% | 5.3만 |
|---|
| 2026.05.12 | ₩57,200 | ₩57,300 | ₩57,159 | ₩57,300 | +0.18% | 2.6만 |
|---|
| 2026.05.11 | ₩57,386 | ₩57,386 | ₩57,228 | ₩57,326 | -0.10% | 1.2만 |
|---|
| 2026.05.08 | ₩57,358 | ₩57,360 | ₩57,226 | ₩57,300 | -0.10% | 1.2만 |
|---|
| 2026.05.07 | ₩57,173 | ₩57,320 | ₩57,133 | ₩57,200 | +0.05% | 4만 |
|---|
| 2026.05.06 | ₩57,106 | ₩57,240 | ₩57,106 | ₩57,193 | +0.15% | 9.8천 |
|---|
| 2026.05.05 | ₩57,093 | ₩57,093 | ₩56,973 | ₩57,067 | -0.04% | 3.9만 |
|---|
| 2026.05.04 | ₩56,919 | ₩57,079 | ₩56,852 | ₩56,946 | +0.05% | 1.3만 |
|---|
| 2026.05.01 | ₩57,133 | ₩57,133 | ₩56,959 | ₩56,986 | -0.26% | 1.3만 |
|---|
| 2026.04.30 | ₩56,799 | ₩56,986 | ₩56,744 | ₩56,906 | +0.19% | 2.2만 |
|---|
| 2026.04.29 | ₩56,879 | ₩56,879 | ₩56,652 | ₩56,719 | -0.28% | 2.8만 |
|---|
| 2026.04.28 | ₩56,746 | ₩56,759 | ₩56,679 | ₩56,759 | +0.02% | 1.2만 |
|---|
| 2026.04.27 | ₩56,852 | ₩56,852 | ₩56,706 | ₩56,792 | -0.11% | 9.5천 |
|---|
| 2026.04.24 | ₩56,786 | ₩56,786 | ₩56,652 | ₩56,786 | 0.00% | 1.3만 |
|---|
| 2026.04.23 | ₩56,532 | ₩56,706 | ₩56,479 | ₩56,585 | +0.09% | 3.4만 |
|---|
| 2026.04.22 | ₩56,746 | ₩56,746 | ₩56,625 | ₩56,746 | 0.00% | 2.2천 |
|---|
| 2026.04.21 | ₩56,759 | ₩56,759 | ₩56,519 | ₩56,545 | -0.38% | 5천 |
|---|
| 2026.04.20 | ₩56,612 | ₩56,679 | ₩56,519 | ₩56,612 | 0.00% | 9.1천 |
|---|
| 2026.04.17 | ₩56,692 | ₩56,759 | ₩56,597 | ₩56,692 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩56,398 | ₩56,465 | ₩56,326 | ₩56,425 | +0.05% | 4.9만 |
|---|
| 2026.04.15 | ₩56,292 | ₩56,405 | ₩56,292 | ₩56,405 | +0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩56,131 | ₩56,305 | ₩56,131 | ₩56,272 | +0.25% | 2.5만 |
|---|
| 2026.04.13 | ₩55,664 | ₩56,049 | ₩55,664 | ₩56,049 | +0.69% | 1.4만 |
|---|
| 2026.04.10 | ₩55,944 | ₩55,944 | ₩55,717 | ₩55,811 | -0.24% | 1.5만 |
|---|
| 2026.04.09 | ₩55,651 | ₩55,838 | ₩55,597 | ₩55,824 | +0.31% | 18.1만 |
|---|
| 2026.04.08 | ₩55,758 | ₩55,758 | ₩55,497 | ₩55,608 | -0.27% | 6.7천 |
|---|
| 2026.04.07 | ₩54,623 | ₩54,890 | ₩54,529 | ₩54,890 | +0.49% | 4.8천 |
|---|
| 2026.04.06 | ₩54,689 | ₩54,876 | ₩54,689 | ₩54,823 | +0.24% | 7천 |
|---|
| 2026.04.02 | ₩54,249 | ₩54,756 | ₩54,249 | ₩54,756 | +0.94% | 9.5천 |
|---|
| 2026.04.01 | ₩54,543 | ₩54,783 | ₩54,543 | ₩54,663 | +0.22% | 1.5만 |
|---|
| 2026.03.31 | ₩54,008 | ₩54,469 | ₩53,888 | ₩54,444 | +0.81% | 2.2만 |
|---|
| 2026.03.30 | ₩53,915 | ₩53,915 | ₩53,448 | ₩53,611 | -0.56% | 1.3만 |
|---|
| 2026.03.27 | ₩54,142 | ₩54,142 | ₩53,679 | ₩53,679 | -0.86% | 2.6만 |
|---|
| 2026.03.26 | ₩54,462 | ₩54,609 | ₩54,182 | ₩54,195 | -0.49% | 1.3만 |
|---|
| 2026.03.25 | ₩54,863 | ₩54,863 | ₩54,623 | ₩54,669 | -0.35% | 7.8천 |
|---|
| 2026.03.24 | ₩54,382 | ₩54,656 | ₩54,382 | ₩54,450 | +0.13% | 4.6만 |
|---|
| 2026.03.23 | ₩54,823 | ₩54,890 | ₩54,543 | ₩54,603 | -0.40% | 3.3만 |
|---|
| 2026.03.20 | ₩54,596 | ₩54,629 | ₩54,222 | ₩54,282 | -0.57% | 4.9만 |
|---|
| 2026.03.19 | ₩54,502 | ₩54,725 | ₩54,502 | ₩54,725 | +0.41% | 9천 |
|---|
| 2026.03.18 | ₩55,010 | ₩55,023 | ₩54,779 | ₩54,779 | -0.42% | 5.2천 |
|---|
| 2026.03.17 | ₩55,250 | ₩55,250 | ₩55,051 | ₩55,158 | -0.17% | 1.5만 |
|---|
| 2026.03.16 | ₩54,916 | ₩55,103 | ₩54,916 | ₩55,049 | +0.24% | 6.3천 |
|---|
| 2026.03.13 | ₩54,970 | ₩54,996 | ₩54,663 | ₩54,707 | -0.48% | 1.7만 |
|---|
| 2026.03.12 | ₩54,890 | ₩55,037 | ₩54,823 | ₩54,874 | -0.03% | 7.9천 |
|---|
| 2026.03.11 | ₩55,264 | ₩55,410 | ₩55,090 | ₩55,210 | -0.10% | 1.7만 |
|---|
| 2026.03.10 | ₩55,183 | ₩55,477 | ₩55,170 | ₩55,253 | +0.13% | 1.1만 |
|---|
| 2026.03.09 | ₩54,890 | ₩55,306 | ₩54,676 | ₩55,306 | +0.76% | 8.4천 |
|---|
| 2026.03.06 | ₩55,037 | ₩55,210 | ₩54,956 | ₩55,030 | -0.01% | 1.2만 |
|---|
| 2026.03.05 | ₩55,490 | ₩55,517 | ₩55,157 | ₩55,517 | +0.05% | 9.1천 |
|---|
| 2026.03.04 | ₩55,531 | ₩55,584 | ₩55,344 | ₩55,557 | +0.05% | 5.1만 |
|---|
| 2026.03.03 | ₩55,077 | ₩55,464 | ₩55,010 | ₩55,464 | +0.70% | 6.5천 |
|---|
| 2026.03.02 | ₩55,477 | ₩55,611 | ₩55,437 | ₩55,584 | +0.19% | 1.6만 |
|---|
| 2026.02.27 | ₩55,464 | ₩55,533 | ₩55,424 | ₩55,533 | +0.13% | 1.4만 |
|---|
| 2026.02.26 | ₩55,838 | ₩55,838 | ₩55,557 | ₩55,631 | -0.37% | 6.3만 |
|---|
| 2026.02.25 | ₩55,717 | ₩55,771 | ₩55,651 | ₩55,731 | +0.02% | 9.7천 |
|---|
| 2026.02.24 | ₩55,330 | ₩55,584 | ₩55,330 | ₩55,544 | +0.39% | 8.4천 |
|---|
| 2026.02.23 | ₩55,611 | ₩55,611 | ₩55,304 | ₩55,354 | -0.46% | 3.6만 |
|---|
| 2026.02.20 | ₩55,464 | ₩55,624 | ₩55,410 | ₩55,624 | +0.29% | 1.4만 |
|---|
| 2026.02.19 | ₩55,410 | ₩55,444 | ₩55,304 | ₩55,410 | 0.00% | 2.7만 |
|---|
| 2026.02.18 | ₩55,370 | ₩55,611 | ₩55,370 | ₩55,490 | +0.22% | 1.2만 |
|---|
| 2026.02.17 | ₩55,250 | ₩55,424 | ₩55,117 | ₩55,384 | +0.24% | 9.4천 |
|---|
| 2026.02.13 | ₩55,397 | ₩55,464 | ₩55,223 | ₩55,306 | -0.16% | 1.6만 |
|---|
| 2026.02.12 | ₩55,784 | ₩55,784 | ₩55,241 | ₩55,241 | -0.97% | 7.8천 |
|---|
| 2026.02.11 | ₩55,744 | ₩55,744 | ₩55,603 | ₩55,657 | -0.16% | 1.9만 |
|---|
| 2026.02.10 | ₩55,784 | ₩55,796 | ₩55,611 | ₩55,611 | -0.31% | 6만 |
|---|
| 2026.02.09 | ₩55,531 | ₩55,724 | ₩55,492 | ₩55,664 | +0.24% | 5.5천 |
|---|
| 2026.02.06 | ₩55,330 | ₩55,664 | ₩55,237 | ₩55,664 | +0.60% | 8천 |
|---|
| 2026.02.05 | ₩55,157 | ₩55,277 | ₩55,070 | ₩55,134 | -0.04% | 6.9천 |
|---|
| 2026.02.04 | ₩55,624 | ₩55,624 | ₩55,265 | ₩55,490 | -0.24% | 1.5만 |
|---|
| 2026.02.03 | ₩55,784 | ₩55,784 | ₩55,384 | ₩55,450 | -0.60% | 1.7만 |
|---|
| 2026.02.02 | ₩55,437 | ₩55,758 | ₩55,437 | ₩55,651 | +0.39% | 1.1만 |
|---|
| 2026.01.30 | ₩55,624 | ₩55,624 | ₩55,424 | ₩55,597 | -0.05% | 1.1만 |
|---|
| 2026.01.29 | ₩55,717 | ₩55,717 | ₩55,397 | ₩55,597 | -0.22% | 1.9만 |
|---|
| 2026.01.28 | ₩55,704 | ₩55,704 | ₩55,601 | ₩55,645 | -0.11% | 3.8천 |
|---|
| 2026.01.27 | ₩55,744 | ₩55,744 | ₩55,597 | ₩55,637 | -0.19% | 2.2만 |
|---|
| 2026.01.26 | ₩55,584 | ₩55,664 | ₩55,557 | ₩55,624 | +0.07% | 2만 |
|---|
| 2026.01.23 | ₩55,437 | ₩55,528 | ₩55,424 | ₩55,477 | +0.07% | 6.8만 |
|---|
| 2026.01.22 | ₩55,557 | ₩55,557 | ₩55,384 | ₩55,484 | -0.13% | 1.9만 |
|---|
| 2026.01.21 | ₩55,130 | ₩55,410 | ₩55,117 | ₩55,344 | +0.39% | 4.7만 |
|---|
| 2026.01.20 | ₩55,237 | ₩55,264 | ₩55,023 | ₩55,037 | -0.36% | 1.8만 |
|---|
| 2026.01.16 | ₩55,504 | ₩55,637 | ₩55,490 | ₩55,490 | -0.02% | 5.5천 |
|---|
| 2026.01.15 | ₩55,624 | ₩55,624 | ₩55,450 | ₩55,490 | -0.24% | 8.8만 |
|---|
| 2026.01.14 | ₩55,490 | ₩55,490 | ₩55,305 | ₩55,477 | -0.02% | 34.2만 |
|---|
| 2026.01.13 | ₩55,651 | ₩55,651 | ₩55,464 | ₩55,571 | -0.14% | 6.4천 |
|---|
| 2026.01.12 | ₩55,477 | ₩55,577 | ₩55,464 | ₩55,577 | +0.18% | 7.6천 |
|---|
| 2026.01.09 | ₩55,477 | ₩55,580 | ₩55,424 | ₩55,551 | +0.13% | 7.4천 |
|---|
| 2026.01.08 | ₩55,330 | ₩55,424 | ₩55,304 | ₩55,370 | +0.07% | 2.2만 |
|---|
| 2026.01.07 | ₩55,437 | ₩55,482 | ₩55,370 | ₩55,377 | -0.11% | 1.4만 |
|---|
| 2026.01.06 | ₩55,397 | ₩55,437 | ₩55,330 | ₩55,418 | +0.04% | 7천 |
|---|
| 2026.01.05 | ₩55,370 | ₩55,397 | ₩55,277 | ₩55,304 | -0.12% | 2.4만 |
|---|
| 2026.01.02 | ₩55,250 | ₩55,284 | ₩55,117 | ₩55,207 | -0.08% | 9천 |
|---|
| 2025.12.31 | ₩55,384 | ₩55,384 | ₩55,170 | ₩55,185 | -0.36% | 1.7만 |
|---|
| 2025.12.30 | ₩55,277 | ₩55,330 | ₩55,250 | ₩55,297 | +0.04% | 1.3만 |
|---|
| 2025.12.29 | ₩55,330 | ₩55,344 | ₩55,183 | ₩55,284 | -0.08% | 1만 |
|---|
| 2025.12.26 | ₩55,322 | ₩55,341 | ₩55,322 | ₩55,341 | +0.03% | 700 |
|---|
| 2025.12.24 | ₩55,250 | ₩55,341 | ₩55,237 | ₩55,317 | +0.12% | 1만 |
|---|
| 2025.12.23 | ₩55,223 | ₩55,317 | ₩55,130 | ₩55,317 | +0.17% | 1.2만 |
|---|
| 2025.12.22 | ₩55,063 | ₩55,223 | ₩55,063 | ₩55,223 | +0.29% | 41.3만 |
|---|
| 2025.12.19 | ₩54,896 | ₩55,090 | ₩54,896 | ₩54,983 | +0.16% | 3만 |
|---|
| 2025.12.18 | ₩54,769 | ₩54,863 | ₩54,756 | ₩54,836 | +0.12% | 1.1만 |
|---|
| 2025.12.17 | ₩54,783 | ₩54,862 | ₩54,556 | ₩54,556 | -0.41% | 1.4만 |
|---|
| 2025.12.16 | ₩54,796 | ₩54,870 | ₩54,731 | ₩54,796 | 0.00% | 6.9천 |
|---|
| 2025.12.15 | ₩55,050 | ₩55,050 | ₩54,823 | ₩54,930 | -0.22% | 1.6만 |
|---|
| 2025.12.12 | ₩55,090 | ₩55,090 | ₩54,756 | ₩54,876 | -0.39% | 9천 |
|---|
| 2025.12.11 | ₩54,796 | ₩55,014 | ₩54,796 | ₩54,996 | +0.37% | 4.4만 |
|---|
| 2025.12.10 | ₩54,796 | ₩54,986 | ₩54,796 | ₩54,950 | +0.28% | 1.5만 |
|---|
| 2025.12.09 | ₩54,863 | ₩54,863 | ₩54,783 | ₩54,783 | -0.15% | 1.4만 |
|---|
| 2025.12.08 | ₩54,903 | ₩54,903 | ₩54,769 | ₩54,796 | -0.19% | 7.2천 |
|---|
| 2025.12.05 | ₩54,876 | ₩54,956 | ₩54,842 | ₩54,863 | -0.02% | 6.2만 |
|---|
| 2025.12.04 | ₩54,903 | ₩54,903 | ₩54,743 | ₩54,796 | -0.19% | 1.9만 |
|---|
| 2025.12.03 | ₩54,769 | ₩54,890 | ₩54,663 | ₩54,890 | +0.22% | 12.6만 |
|---|
| 2025.12.02 | ₩54,783 | ₩54,783 | ₩54,649 | ₩54,703 | -0.15% | 5.9천 |
|---|
| 2025.12.01 | ₩54,649 | ₩54,765 | ₩54,636 | ₩54,661 | +0.02% | 6천 |
|---|
| 2025.11.28 | ₩54,716 | ₩54,729 | ₩54,636 | ₩54,729 | +0.02% | 1.8천 |
|---|
| 2025.11.26 | ₩54,529 | ₩54,649 | ₩54,502 | ₩54,583 | +0.10% | 2만 |
|---|
| 2025.11.25 | ₩54,222 | ₩54,476 | ₩54,195 | ₩54,422 | +0.37% | 1.3만 |
|---|
| 2025.11.24 | ₩54,048 | ₩54,238 | ₩54,008 | ₩54,195 | +0.27% | 1.2만 |
|---|
| 2025.11.21 | ₩53,755 | ₩54,022 | ₩53,615 | ₩53,834 | +0.15% | 9.1천 |
|---|
| 2025.11.20 | ₩54,356 | ₩54,394 | ₩53,621 | ₩53,621 | -1.35% | 1.2만 |
|---|
| 2025.11.19 | ₩53,848 | ₩54,048 | ₩53,848 | ₩53,968 | +0.22% | 1.4만 |
|---|
| 2025.11.18 | ₩53,982 | ₩54,035 | ₩53,708 | ₩53,882 | -0.19% | 1.1만 |
|---|
| 2025.11.17 | ₩54,159 | ₩54,342 | ₩53,982 | ₩54,102 | -0.11% | 1.4만 |
|---|
| 2025.11.14 | ₩54,008 | ₩54,436 | ₩54,008 | ₩54,266 | +0.48% | 7.3천 |
|---|
| 2025.11.13 | ₩54,489 | ₩54,516 | ₩54,195 | ₩54,201 | -0.53% | 1.2만 |
|---|
| 2025.11.12 | ₩54,583 | ₩54,583 | ₩54,516 | ₩54,543 | -0.07% | 2.7만 |
|---|
| 2025.11.11 | ₩54,502 | ₩54,596 | ₩54,477 | ₩54,559 | +0.10% | 1만 |
|---|
| 2025.11.10 | ₩54,476 | ₩54,585 | ₩54,382 | ₩54,583 | +0.20% | 6.1천 |
|---|
| 2025.11.07 | ₩54,115 | ₩54,222 | ₩53,928 | ₩54,222 | +0.20% | 1.8만 |
|---|
| 2025.11.06 | ₩54,462 | ₩54,462 | ₩54,149 | ₩54,289 | -0.32% | 1.7만 |
|---|
| 2025.11.05 | ₩54,262 | ₩54,509 | ₩54,262 | ₩54,422 | +0.30% | 310만 |
|---|
| 2025.11.04 | ₩54,289 | ₩54,413 | ₩54,263 | ₩54,275 | -0.02% | 2.3만 |
|---|
| 2025.11.03 | ₩54,609 | ₩54,623 | ₩54,412 | ₩54,489 | -0.22% | 3.3만 |
|---|
| 2025.10.31 | ₩54,636 | ₩54,689 | ₩54,422 | ₩54,514 | -0.22% | 21.6만 |
|---|
| 2025.10.30 | ₩54,609 | ₩54,636 | ₩54,436 | ₩54,436 | -0.32% | 18.8만 |
|---|
| 2025.10.29 | ₩54,796 | ₩55,330 | ₩54,569 | ₩54,596 | -0.37% | 33.4만 |
|---|
| 2025.10.28 | ₩54,749 | ₩54,756 | ₩54,649 | ₩54,716 | -0.06% | 2.6만 |
|---|
| 2025.10.27 | ₩54,729 | ₩54,729 | ₩54,636 | ₩54,663 | -0.12% | 3.3만 |
|---|
| 2025.10.24 | ₩54,543 | ₩54,573 | ₩54,476 | ₩54,476 | -0.12% | 1.8만 |
|---|
| 2025.10.23 | ₩54,275 | ₩54,382 | ₩54,223 | ₩54,329 | +0.10% | 3.6만 |
|---|
| 2025.10.22 | ₩54,316 | ₩54,329 | ₩54,035 | ₩54,262 | -0.10% | 6.9만 |
|---|
| 2025.10.21 | ₩54,369 | ₩54,369 | ₩54,275 | ₩54,289 | -0.15% | 3.6만 |
|---|
| 2025.10.20 | ₩54,235 | ₩54,356 | ₩54,182 | ₩54,356 | +0.22% | 6.1만 |
|---|
| 2025.10.17 | ₩53,808 | ₩54,075 | ₩53,781 | ₩53,968 | +0.30% | 17.7만 |
|---|
| 2025.10.16 | ₩54,075 | ₩54,129 | ₩53,768 | ₩53,795 | -0.52% | 1.6만 |
|---|
| 2025.10.15 | ₩54,114 | ₩54,213 | ₩53,906 | ₩54,075 | -0.07% | 1.9만 |
|---|
| 2025.10.14 | ₩53,808 | ₩54,105 | ₩53,644 | ₩53,967 | +0.30% | 3.1만 |
|---|
| 2025.10.13 | ₩53,955 | ₩54,089 | ₩53,916 | ₩53,942 | -0.02% | 2만 |
|---|
| 2025.10.10 | ₩54,336 | ₩54,336 | ₩53,661 | ₩53,661 | -1.24% | 1.5만 |
|---|