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 | ₩60,181 | ₩60,181 | ₩59,954 | ₩60,094 | -0.14% | 5.7천 |
| 2026.10.08 | ₩60,101 | ₩60,101 | ₩59,820 | ₩59,954 | -0.24% | 3.4천 |
| 2026.10.07 | ₩59,834 | ₩60,007 | ₩59,834 | ₩60,001 | +0.28% | 2.5천 |
| 2026.10.06 | ₩60,071 | ₩60,128 | ₩60,021 | ₩60,074 | +0.00% | 9.3천 |
| 2026.10.05 | ₩59,754 | ₩59,954 | ₩59,687 | ₩59,820 | +0.11% | 8.4천 |
| 2026.10.02 | ₩59,740 | ₩59,767 | ₩59,594 | ₩59,754 | +0.02% | 2.1만 |
| 2026.10.01 | ₩59,353 | ₩59,567 | ₩59,260 | ₩59,447 | +0.16% | 1.6만 |
| 2026.09.30 | ₩59,555 | ₩59,699 | ₩59,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,493 |
| -0.10% |
| 1.1만 |
| 2026.09.29 | ₩59,740 | ₩59,740 | ₩59,393 | ₩59,479 | -0.44% | 6.7천 |
|---|
| 2026.09.28 | ₩59,700 | ₩59,700 | ₩59,447 | ₩59,507 | -0.32% | 1.4만 |
|---|
| 2026.09.25 | ₩59,587 | ₩59,740 | ₩59,587 | ₩59,740 | +0.26% | 4.7천 |
|---|
| 2026.09.24 | ₩59,467 | ₩59,634 | ₩59,447 | ₩59,568 | +0.17% | 3.4천 |
|---|
| 2026.09.23 | ₩59,674 | ₩59,712 | ₩59,487 | ₩59,487 | -0.31% | 1.7만 |
|---|
| 2026.09.22 | ₩59,834 | ₩59,834 | ₩59,740 | ₩59,774 | -0.10% | 6.1천 |
|---|
| 2026.09.21 | ₩59,594 | ₩59,780 | ₩59,594 | ₩59,747 | +0.26% | 9.1천 |
|---|
| 2026.09.18 | ₩59,433 | ₩59,433 | ₩59,181 | ₩59,341 | -0.15% | 1만 |
|---|
| 2026.09.17 | ₩59,246 | ₩59,340 | ₩59,246 | ₩59,333 | +0.15% | 2천 |
|---|
| 2026.09.16 | ₩59,126 | ₩59,180 | ₩58,806 | ₩58,946 | -0.30% | 1천 |
|---|
| 2026.09.15 | ₩59,300 | ₩59,300 | ₩59,046 | ₩59,108 | -0.32% | 1만 |
|---|
| 2026.09.14 | ₩59,193 | ₩59,353 | ₩59,153 | ₩59,327 | +0.23% | 4.2만 |
|---|
| 2026.09.11 | ₩59,460 | ₩59,460 | ₩59,360 | ₩59,380 | -0.13% | 3.8천 |
|---|
| 2026.09.10 | ₩59,166 | ₩59,220 | ₩59,046 | ₩59,126 | -0.07% | 1.3만 |
|---|
| 2026.09.09 | ₩59,433 | ₩59,433 | ₩59,220 | ₩59,306 | -0.21% | 4.4천 |
|---|
| 2026.09.08 | ₩59,420 | ₩59,553 | ₩59,367 | ₩59,419 | -0.00% | 1.5만 |
|---|
| 2026.09.04 | ₩59,727 | ₩59,727 | ₩59,473 | ₩59,513 | -0.36% | 5.5천 |
|---|
| 2026.09.03 | ₩59,533 | ₩59,727 | ₩59,473 | ₩59,727 | +0.33% | 1.1만 |
|---|
| 2026.09.02 | ₩59,196 | ₩59,445 | ₩59,196 | ₩59,387 | +0.32% | 4.8천 |
|---|
| 2026.09.01 | ₩59,353 | ₩59,353 | ₩59,113 | ₩59,213 | -0.24% | 9.8천 |
|---|
| 2026.08.31 | ₩59,393 | ₩59,421 | ₩59,286 | ₩59,421 | +0.05% | 1.3만 |
|---|
| 2026.08.28 | ₩59,399 | ₩59,644 | ₩59,367 | ₩59,433 | +0.06% | 3.7천 |
|---|
| 2026.08.27 | ₩59,473 | ₩59,513 | ₩59,393 | ₩59,500 | +0.04% | 5.3천 |
|---|
| 2026.08.26 | ₩59,327 | ₩59,380 | ₩59,273 | ₩59,320 | -0.01% | 2.6만 |
|---|
| 2026.08.25 | ₩59,380 | ₩59,380 | ₩59,208 | ₩59,293 | -0.15% | 8.8천 |
|---|
| 2026.08.24 | ₩59,233 | ₩59,286 | ₩59,166 | ₩59,260 | +0.05% | 1.5만 |
|---|
| 2026.08.21 | ₩59,340 | ₩59,353 | ₩59,233 | ₩59,353 | +0.02% | 1만 |
|---|
| 2026.08.20 | ₩59,340 | ₩59,380 | ₩59,189 | ₩59,206 | -0.22% | 1.7만 |
|---|
| 2026.08.19 | ₩59,460 | ₩59,512 | ₩59,353 | ₩59,447 | -0.02% | 1.7만 |
|---|
| 2026.08.18 | ₩59,347 | ₩59,367 | ₩59,300 | ₩59,327 | -0.03% | 1.1만 |
|---|
| 2026.08.17 | ₩59,647 | ₩59,647 | ₩59,460 | ₩59,480 | -0.28% | 2.1만 |
|---|
| 2026.08.14 | ₩59,607 | ₩59,687 | ₩59,541 | ₩59,594 | -0.02% | 1.3만 |
|---|
| 2026.08.13 | ₩59,714 | ₩59,714 | ₩59,553 | ₩59,600 | -0.19% | 1.8만 |
|---|
| 2026.08.12 | ₩59,553 | ₩59,553 | ₩59,420 | ₩59,460 | -0.16% | 2.2만 |
|---|
| 2026.08.11 | ₩59,527 | ₩59,527 | ₩59,327 | ₩59,380 | -0.25% | 1.8만 |
|---|
| 2026.08.10 | ₩59,476 | ₩59,527 | ₩59,407 | ₩59,447 | -0.05% | 3.3만 |
|---|
| 2026.08.07 | ₩59,393 | ₩59,487 | ₩59,373 | ₩59,441 | +0.08% | 3.2만 |
|---|
| 2026.08.06 | ₩59,367 | ₩59,367 | ₩59,246 | ₩59,284 | -0.14% | 3.8만 |
|---|
| 2026.08.05 | ₩59,467 | ₩59,487 | ₩59,327 | ₩59,367 | -0.17% | 5.2만 |
|---|
| 2026.08.04 | ₩59,060 | ₩59,407 | ₩59,060 | ₩59,340 | +0.47% | 3.1만 |
|---|
| 2026.08.03 | ₩58,699 | ₩58,953 | ₩58,652 | ₩58,873 | +0.30% | 8.4만 |
|---|
| 2026.07.31 | ₩58,472 | ₩58,606 | ₩58,138 | ₩58,552 | +0.14% | 4만 |
|---|
| 2026.07.30 | ₩58,125 | ₩58,339 | ₩58,018 | ₩58,308 | +0.31% | 3.3만 |
|---|
| 2026.07.29 | ₩58,285 | ₩58,312 | ₩57,805 | ₩57,809 | -0.82% | 7.3만 |
|---|
| 2026.07.28 | ₩58,245 | ₩58,339 | ₩58,058 | ₩58,277 | +0.06% | 3.1만 |
|---|
| 2026.07.27 | ₩58,485 | ₩58,485 | ₩58,045 | ₩58,192 | -0.50% | 3.3만 |
|---|
| 2026.07.24 | ₩58,192 | ₩58,339 | ₩58,033 | ₩58,112 | -0.14% | 8.5만 |
|---|
| 2026.07.23 | ₩58,165 | ₩58,192 | ₩57,945 | ₩58,026 | -0.24% | 7.4만 |
|---|
| 2026.07.22 | ₩58,392 | ₩58,566 | ₩58,379 | ₩58,472 | +0.14% | 8.1만 |
|---|
| 2026.07.21 | ₩58,499 | ₩58,526 | ₩58,319 | ₩58,512 | +0.02% | 18만 |
|---|
| 2026.07.20 | ₩58,459 | ₩58,485 | ₩58,212 | ₩58,259 | -0.34% | 14.8만 |
|---|
| 2026.07.17 | ₩58,365 | ₩58,365 | ₩58,178 | ₩58,352 | -0.02% | 28.7만 |
|---|
| 2026.07.16 | ₩58,312 | ₩58,332 | ₩58,205 | ₩58,272 | -0.07% | 3.8만 |
|---|
| 2026.07.15 | ₩58,352 | ₩58,352 | ₩58,165 | ₩58,205 | -0.25% | 4.2만 |
|---|
| 2026.07.14 | ₩58,325 | ₩58,325 | ₩58,178 | ₩58,245 | -0.14% | 2.6만 |
|---|
| 2026.07.13 | ₩58,325 | ₩58,325 | ₩58,152 | ₩58,206 | -0.20% | 1.9만 |
|---|
| 2026.07.10 | ₩58,311 | ₩58,312 | ₩58,125 | ₩58,252 | -0.10% | 1.6만 |
|---|
| 2026.07.09 | ₩58,178 | ₩58,259 | ₩58,098 | ₩58,185 | +0.01% | 1.6만 |
|---|
| 2026.07.08 | ₩58,085 | ₩58,205 | ₩58,085 | ₩58,158 | +0.13% | 6천 |
|---|
| 2026.07.07 | ₩58,112 | ₩58,259 | ₩58,105 | ₩58,158 | +0.08% | 4.9천 |
|---|
| 2026.07.06 | ₩58,232 | ₩58,232 | ₩58,085 | ₩58,152 | -0.14% | 1만 |
|---|
| 2026.07.02 | ₩58,205 | ₩58,205 | ₩58,070 | ₩58,112 | -0.16% | 1.3만 |
|---|
| 2026.07.01 | ₩58,165 | ₩58,192 | ₩58,018 | ₩58,080 | -0.15% | 6만 |
|---|
| 2026.06.30 | ₩57,965 | ₩58,125 | ₩57,965 | ₩58,058 | +0.16% | 6만 |
|---|
| 2026.06.29 | ₩57,972 | ₩58,085 | ₩57,911 | ₩57,965 | -0.01% | 2.3만 |
|---|
| 2026.06.26 | ₩57,711 | ₩57,885 | ₩57,711 | ₩57,818 | +0.19% | 3.7만 |
|---|
| 2026.06.25 | ₩58,018 | ₩58,018 | ₩57,805 | ₩57,878 | -0.24% | 9.3천 |
|---|
| 2026.06.24 | ₩57,774 | ₩57,925 | ₩57,739 | ₩57,805 | +0.05% | 7.7만 |
|---|
| 2026.06.23 | ₩57,871 | ₩57,871 | ₩57,751 | ₩57,825 | -0.08% | 1.6만 |
|---|
| 2026.06.22 | ₩57,898 | ₩57,958 | ₩57,898 | ₩57,899 | +0.00% | 8천 |
|---|
| 2026.06.18 | ₩57,885 | ₩57,918 | ₩57,846 | ₩57,918 | +0.06% | 24.7만 |
|---|
| 2026.06.17 | ₩57,845 | ₩57,858 | ₩57,751 | ₩57,805 | -0.07% | 7천 |
|---|
| 2026.06.16 | ₩57,871 | ₩57,966 | ₩57,871 | ₩57,945 | +0.13% | 3.5천 |
|---|
| 2026.06.15 | ₩57,845 | ₩57,931 | ₩57,845 | ₩57,905 | +0.10% | 1.4만 |
|---|
| 2026.06.12 | ₩57,671 | ₩57,778 | ₩57,644 | ₩57,751 | +0.14% | 8.5천 |
|---|
| 2026.06.11 | ₩57,591 | ₩57,678 | ₩57,391 | ₩57,678 | +0.15% | 8.2천 |
|---|
| 2026.06.10 | ₩57,391 | ₩57,551 | ₩57,391 | ₩57,451 | +0.10% | 5.9천 |
|---|
| 2026.06.09 | ₩57,831 | ₩57,831 | ₩57,337 | ₩57,578 | -0.44% | 5.9천 |
|---|
| 2026.06.08 | ₩57,791 | ₩57,791 | ₩57,591 | ₩57,591 | -0.35% | 8.9천 |
|---|
| 2026.06.05 | ₩57,885 | ₩57,885 | ₩57,511 | ₩57,551 | -0.58% | 5.5천 |
|---|
| 2026.06.04 | ₩57,765 | ₩57,798 | ₩57,738 | ₩57,798 | +0.06% | 8.4천 |
|---|
| 2026.06.03 | ₩57,738 | ₩57,810 | ₩57,718 | ₩57,771 | +0.06% | 3.8만 |
|---|
| 2026.06.02 | ₩57,725 | ₩57,858 | ₩57,725 | ₩57,790 | +0.11% | 2.2만 |
|---|
| 2026.06.01 | ₩57,771 | ₩57,791 | ₩57,711 | ₩57,791 | +0.03% | 3.8천 |
|---|
| 2026.05.29 | ₩57,778 | ₩57,778 | ₩57,698 | ₩57,745 | -0.06% | 3.9만 |
|---|
| 2026.05.28 | ₩57,431 | ₩57,698 | ₩57,431 | ₩57,691 | +0.45% | 1.4만 |
|---|
| 2026.05.27 | ₩57,765 | ₩57,765 | ₩57,578 | ₩57,644 | -0.21% | 2.8만 |
|---|
| 2026.05.26 | ₩57,638 | ₩57,638 | ₩57,564 | ₩57,631 | -0.01% | 1.6만 |
|---|
| 2026.05.22 | ₩57,484 | ₩57,643 | ₩57,484 | ₩57,578 | +0.16% | 2.3만 |
|---|
| 2026.05.21 | ₩57,337 | ₩57,511 | ₩57,337 | ₩57,504 | +0.29% | 1.7만 |
|---|
| 2026.05.20 | ₩57,471 | ₩57,484 | ₩57,339 | ₩57,484 | +0.02% | 6.9천 |
|---|
| 2026.05.19 | ₩57,431 | ₩57,431 | ₩57,271 | ₩57,317 | -0.20% | 8.4천 |
|---|
| 2026.05.18 | ₩57,431 | ₩57,431 | ₩57,297 | ₩57,364 | -0.12% | 2.4만 |
|---|
| 2026.05.15 | ₩57,337 | ₩57,411 | ₩57,271 | ₩57,377 | +0.07% | 1.3만 |
|---|
| 2026.05.14 | ₩57,311 | ₩57,496 | ₩57,311 | ₩57,424 | +0.20% | 1.6만 |
|---|
| 2026.05.13 | ₩57,417 | ₩57,417 | ₩57,244 | ₩57,391 | -0.05% | 5.3만 |
|---|
| 2026.05.12 | ₩57,191 | ₩57,291 | ₩57,150 | ₩57,291 | +0.18% | 2.6만 |
|---|
| 2026.05.11 | ₩57,377 | ₩57,377 | ₩57,219 | ₩57,317 | -0.10% | 1.2만 |
|---|
| 2026.05.08 | ₩57,349 | ₩57,351 | ₩57,217 | ₩57,291 | -0.10% | 1.2만 |
|---|
| 2026.05.07 | ₩57,164 | ₩57,311 | ₩57,124 | ₩57,191 | +0.05% | 4만 |
|---|
| 2026.05.06 | ₩57,097 | ₩57,231 | ₩57,097 | ₩57,184 | +0.15% | 9.8천 |
|---|
| 2026.05.05 | ₩57,084 | ₩57,084 | ₩56,964 | ₩57,058 | -0.04% | 3.9만 |
|---|
| 2026.05.04 | ₩56,910 | ₩57,070 | ₩56,843 | ₩56,937 | +0.05% | 1.3만 |
|---|
| 2026.05.01 | ₩57,124 | ₩57,124 | ₩56,950 | ₩56,977 | -0.26% | 1.3만 |
|---|
| 2026.04.30 | ₩56,790 | ₩56,977 | ₩56,735 | ₩56,897 | +0.19% | 2.2만 |
|---|
| 2026.04.29 | ₩56,870 | ₩56,870 | ₩56,643 | ₩56,710 | -0.28% | 2.8만 |
|---|
| 2026.04.28 | ₩56,737 | ₩56,750 | ₩56,670 | ₩56,750 | +0.02% | 1.2만 |
|---|
| 2026.04.27 | ₩56,843 | ₩56,843 | ₩56,697 | ₩56,783 | -0.11% | 9.5천 |
|---|
| 2026.04.24 | ₩56,777 | ₩56,777 | ₩56,643 | ₩56,777 | 0.00% | 1.3만 |
|---|
| 2026.04.23 | ₩56,523 | ₩56,697 | ₩56,470 | ₩56,576 | +0.09% | 3.4만 |
|---|
| 2026.04.22 | ₩56,737 | ₩56,737 | ₩56,617 | ₩56,737 | 0.00% | 2.2천 |
|---|
| 2026.04.21 | ₩56,750 | ₩56,750 | ₩56,510 | ₩56,536 | -0.38% | 5천 |
|---|
| 2026.04.20 | ₩56,603 | ₩56,670 | ₩56,510 | ₩56,603 | 0.00% | 9.1천 |
|---|
| 2026.04.17 | ₩56,683 | ₩56,750 | ₩56,588 | ₩56,683 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩56,390 | ₩56,456 | ₩56,317 | ₩56,416 | +0.05% | 4.9만 |
|---|
| 2026.04.15 | ₩56,283 | ₩56,396 | ₩56,283 | ₩56,396 | +0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩56,123 | ₩56,296 | ₩56,123 | ₩56,263 | +0.25% | 2.5만 |
|---|
| 2026.04.13 | ₩55,655 | ₩56,040 | ₩55,655 | ₩56,040 | +0.69% | 1.4만 |
|---|
| 2026.04.10 | ₩55,936 | ₩55,936 | ₩55,709 | ₩55,802 | -0.24% | 1.5만 |
|---|
| 2026.04.09 | ₩55,642 | ₩55,829 | ₩55,589 | ₩55,816 | +0.31% | 18.1만 |
|---|
| 2026.04.08 | ₩55,749 | ₩55,749 | ₩55,488 | ₩55,599 | -0.27% | 6.7천 |
|---|
| 2026.04.07 | ₩54,614 | ₩54,881 | ₩54,521 | ₩54,881 | +0.49% | 4.8천 |
|---|
| 2026.04.06 | ₩54,681 | ₩54,868 | ₩54,681 | ₩54,814 | +0.24% | 7천 |
|---|
| 2026.04.02 | ₩54,240 | ₩54,748 | ₩54,240 | ₩54,748 | +0.94% | 9.5천 |
|---|
| 2026.04.01 | ₩54,534 | ₩54,774 | ₩54,534 | ₩54,654 | +0.22% | 1.5만 |
|---|
| 2026.03.31 | ₩54,000 | ₩54,461 | ₩53,880 | ₩54,435 | +0.81% | 2.2만 |
|---|
| 2026.03.30 | ₩53,906 | ₩53,906 | ₩53,439 | ₩53,602 | -0.56% | 1.3만 |
|---|
| 2026.03.27 | ₩54,133 | ₩54,133 | ₩53,670 | ₩53,670 | -0.86% | 2.6만 |
|---|
| 2026.03.26 | ₩54,454 | ₩54,601 | ₩54,173 | ₩54,187 | -0.49% | 1.3만 |
|---|
| 2026.03.25 | ₩54,854 | ₩54,854 | ₩54,614 | ₩54,661 | -0.35% | 7.8천 |
|---|
| 2026.03.24 | ₩54,374 | ₩54,647 | ₩54,374 | ₩54,442 | +0.13% | 4.6만 |
|---|
| 2026.03.23 | ₩54,814 | ₩54,881 | ₩54,534 | ₩54,594 | -0.40% | 3.3만 |
|---|
| 2026.03.20 | ₩54,587 | ₩54,621 | ₩54,214 | ₩54,274 | -0.57% | 4.9만 |
|---|
| 2026.03.19 | ₩54,494 | ₩54,717 | ₩54,494 | ₩54,717 | +0.41% | 9천 |
|---|
| 2026.03.18 | ₩55,001 | ₩55,015 | ₩54,770 | ₩54,770 | -0.42% | 5.2천 |
|---|
| 2026.03.17 | ₩55,241 | ₩55,241 | ₩55,043 | ₩55,149 | -0.17% | 1.5만 |
|---|
| 2026.03.16 | ₩54,908 | ₩55,095 | ₩54,908 | ₩55,040 | +0.24% | 6.3천 |
|---|
| 2026.03.13 | ₩54,961 | ₩54,988 | ₩54,654 | ₩54,698 | -0.48% | 1.7만 |
|---|
| 2026.03.12 | ₩54,881 | ₩55,028 | ₩54,814 | ₩54,865 | -0.03% | 7.9천 |
|---|
| 2026.03.11 | ₩55,255 | ₩55,402 | ₩55,081 | ₩55,201 | -0.10% | 1.7만 |
|---|
| 2026.03.10 | ₩55,175 | ₩55,468 | ₩55,161 | ₩55,244 | +0.13% | 1.1만 |
|---|
| 2026.03.09 | ₩54,881 | ₩55,298 | ₩54,667 | ₩55,298 | +0.76% | 8.4천 |
|---|
| 2026.03.06 | ₩55,028 | ₩55,201 | ₩54,948 | ₩55,021 | -0.01% | 1.2만 |
|---|
| 2026.03.05 | ₩55,482 | ₩55,508 | ₩55,148 | ₩55,508 | +0.05% | 9.1천 |
|---|
| 2026.03.04 | ₩55,522 | ₩55,575 | ₩55,335 | ₩55,549 | +0.05% | 5.1만 |
|---|
| 2026.03.03 | ₩55,068 | ₩55,455 | ₩55,001 | ₩55,455 | +0.70% | 6.5천 |
|---|
| 2026.03.02 | ₩55,468 | ₩55,602 | ₩55,428 | ₩55,575 | +0.19% | 1.6만 |
|---|
| 2026.02.27 | ₩55,455 | ₩55,524 | ₩55,415 | ₩55,524 | +0.13% | 1.4만 |
|---|
| 2026.02.26 | ₩55,829 | ₩55,829 | ₩55,549 | ₩55,622 | -0.37% | 6.3만 |
|---|
| 2026.02.25 | ₩55,709 | ₩55,762 | ₩55,642 | ₩55,722 | +0.02% | 9.7천 |
|---|
| 2026.02.24 | ₩55,322 | ₩55,575 | ₩55,322 | ₩55,535 | +0.39% | 8.4천 |
|---|
| 2026.02.23 | ₩55,602 | ₩55,602 | ₩55,295 | ₩55,346 | -0.46% | 3.6만 |
|---|
| 2026.02.20 | ₩55,455 | ₩55,615 | ₩55,402 | ₩55,615 | +0.29% | 1.4만 |
|---|
| 2026.02.19 | ₩55,402 | ₩55,435 | ₩55,295 | ₩55,402 | 0.00% | 2.7만 |
|---|
| 2026.02.18 | ₩55,362 | ₩55,602 | ₩55,362 | ₩55,482 | +0.22% | 1.2만 |
|---|
| 2026.02.17 | ₩55,241 | ₩55,415 | ₩55,108 | ₩55,375 | +0.24% | 9.4천 |
|---|
| 2026.02.13 | ₩55,388 | ₩55,455 | ₩55,215 | ₩55,298 | -0.16% | 1.6만 |
|---|
| 2026.02.12 | ₩55,775 | ₩55,775 | ₩55,232 | ₩55,232 | -0.97% | 7.8천 |
|---|
| 2026.02.11 | ₩55,735 | ₩55,735 | ₩55,594 | ₩55,649 | -0.16% | 1.9만 |
|---|
| 2026.02.10 | ₩55,775 | ₩55,787 | ₩55,602 | ₩55,602 | -0.31% | 6만 |
|---|
| 2026.02.09 | ₩55,522 | ₩55,715 | ₩55,483 | ₩55,655 | +0.24% | 5.5천 |
|---|
| 2026.02.06 | ₩55,322 | ₩55,655 | ₩55,228 | ₩55,655 | +0.60% | 8천 |
|---|
| 2026.02.05 | ₩55,148 | ₩55,268 | ₩55,061 | ₩55,125 | -0.04% | 6.9천 |
|---|
| 2026.02.04 | ₩55,615 | ₩55,615 | ₩55,256 | ₩55,482 | -0.24% | 1.5만 |
|---|
| 2026.02.03 | ₩55,775 | ₩55,775 | ₩55,375 | ₩55,442 | -0.60% | 1.7만 |
|---|
| 2026.02.02 | ₩55,428 | ₩55,749 | ₩55,428 | ₩55,642 | +0.39% | 1.1만 |
|---|
| 2026.01.30 | ₩55,615 | ₩55,615 | ₩55,415 | ₩55,589 | -0.05% | 1.1만 |
|---|
| 2026.01.29 | ₩55,709 | ₩55,709 | ₩55,388 | ₩55,589 | -0.22% | 1.9만 |
|---|
| 2026.01.28 | ₩55,695 | ₩55,695 | ₩55,593 | ₩55,637 | -0.11% | 3.8천 |
|---|
| 2026.01.27 | ₩55,735 | ₩55,735 | ₩55,589 | ₩55,629 | -0.19% | 2.2만 |
|---|
| 2026.01.26 | ₩55,575 | ₩55,655 | ₩55,549 | ₩55,615 | +0.07% | 2만 |
|---|
| 2026.01.23 | ₩55,428 | ₩55,519 | ₩55,415 | ₩55,468 | +0.07% | 6.8만 |
|---|
| 2026.01.22 | ₩55,549 | ₩55,549 | ₩55,375 | ₩55,475 | -0.13% | 1.9만 |
|---|
| 2026.01.21 | ₩55,121 | ₩55,402 | ₩55,108 | ₩55,335 | +0.39% | 4.7만 |
|---|
| 2026.01.20 | ₩55,228 | ₩55,255 | ₩55,015 | ₩55,028 | -0.36% | 1.8만 |
|---|
| 2026.01.16 | ₩55,495 | ₩55,629 | ₩55,482 | ₩55,482 | -0.02% | 5.5천 |
|---|
| 2026.01.15 | ₩55,615 | ₩55,615 | ₩55,442 | ₩55,482 | -0.24% | 8.8만 |
|---|
| 2026.01.14 | ₩55,482 | ₩55,482 | ₩55,296 | ₩55,468 | -0.02% | 34.2만 |
|---|
| 2026.01.13 | ₩55,642 | ₩55,642 | ₩55,455 | ₩55,562 | -0.14% | 6.4천 |
|---|
| 2026.01.12 | ₩55,468 | ₩55,569 | ₩55,455 | ₩55,569 | +0.18% | 7.6천 |
|---|
| 2026.01.09 | ₩55,468 | ₩55,571 | ₩55,415 | ₩55,542 | +0.13% | 7.4천 |
|---|
| 2026.01.08 | ₩55,322 | ₩55,415 | ₩55,295 | ₩55,362 | +0.07% | 2.2만 |
|---|
| 2026.01.07 | ₩55,428 | ₩55,474 | ₩55,362 | ₩55,368 | -0.11% | 1.4만 |
|---|
| 2026.01.06 | ₩55,388 | ₩55,428 | ₩55,322 | ₩55,410 | +0.04% | 7천 |
|---|
| 2026.01.05 | ₩55,362 | ₩55,388 | ₩55,268 | ₩55,295 | -0.12% | 2.4만 |
|---|
| 2026.01.02 | ₩55,241 | ₩55,275 | ₩55,108 | ₩55,199 | -0.08% | 9천 |
|---|
| 2025.12.31 | ₩55,375 | ₩55,375 | ₩55,161 | ₩55,176 | -0.36% | 1.7만 |
|---|
| 2025.12.30 | ₩55,268 | ₩55,322 | ₩55,241 | ₩55,288 | +0.04% | 1.3만 |
|---|
| 2025.12.29 | ₩55,322 | ₩55,335 | ₩55,175 | ₩55,275 | -0.08% | 1만 |
|---|
| 2025.12.26 | ₩55,314 | ₩55,332 | ₩55,314 | ₩55,332 | +0.03% | 700 |
|---|
| 2025.12.24 | ₩55,241 | ₩55,332 | ₩55,228 | ₩55,308 | +0.12% | 1만 |
|---|
| 2025.12.23 | ₩55,215 | ₩55,308 | ₩55,121 | ₩55,308 | +0.17% | 1.2만 |
|---|
| 2025.12.22 | ₩55,055 | ₩55,215 | ₩55,055 | ₩55,215 | +0.29% | 41.3만 |
|---|
| 2025.12.19 | ₩54,888 | ₩55,081 | ₩54,888 | ₩54,974 | +0.16% | 3만 |
|---|
| 2025.12.18 | ₩54,761 | ₩54,854 | ₩54,748 | ₩54,828 | +0.12% | 1.1만 |
|---|
| 2025.12.17 | ₩54,774 | ₩54,853 | ₩54,547 | ₩54,547 | -0.41% | 1.4만 |
|---|
| 2025.12.16 | ₩54,788 | ₩54,861 | ₩54,722 | ₩54,788 | 0.00% | 6.9천 |
|---|
| 2025.12.15 | ₩55,041 | ₩55,041 | ₩54,814 | ₩54,921 | -0.22% | 1.6만 |
|---|
| 2025.12.12 | ₩55,081 | ₩55,081 | ₩54,748 | ₩54,868 | -0.39% | 9천 |
|---|
| 2025.12.11 | ₩54,788 | ₩55,005 | ₩54,788 | ₩54,988 | +0.37% | 4.4만 |
|---|
| 2025.12.10 | ₩54,788 | ₩54,977 | ₩54,788 | ₩54,941 | +0.28% | 1.5만 |
|---|
| 2025.12.09 | ₩54,854 | ₩54,854 | ₩54,774 | ₩54,774 | -0.15% | 1.4만 |
|---|
| 2025.12.08 | ₩54,894 | ₩54,894 | ₩54,761 | ₩54,788 | -0.19% | 7.2천 |
|---|
| 2025.12.05 | ₩54,868 | ₩54,948 | ₩54,833 | ₩54,854 | -0.02% | 6.2만 |
|---|
| 2025.12.04 | ₩54,894 | ₩54,894 | ₩54,734 | ₩54,788 | -0.19% | 1.9만 |
|---|
| 2025.12.03 | ₩54,761 | ₩54,881 | ₩54,654 | ₩54,881 | +0.22% | 12.6만 |
|---|
| 2025.12.02 | ₩54,774 | ₩54,774 | ₩54,641 | ₩54,694 | -0.15% | 5.9천 |
|---|
| 2025.12.01 | ₩54,641 | ₩54,757 | ₩54,627 | ₩54,653 | +0.02% | 6천 |
|---|
| 2025.11.28 | ₩54,707 | ₩54,721 | ₩54,627 | ₩54,721 | +0.02% | 1.8천 |
|---|
| 2025.11.26 | ₩54,521 | ₩54,641 | ₩54,494 | ₩54,574 | +0.10% | 2만 |
|---|
| 2025.11.25 | ₩54,214 | ₩54,467 | ₩54,187 | ₩54,414 | +0.37% | 1.3만 |
|---|
| 2025.11.24 | ₩54,040 | ₩54,230 | ₩54,000 | ₩54,187 | +0.27% | 1.2만 |
|---|
| 2025.11.21 | ₩53,746 | ₩54,013 | ₩53,606 | ₩53,825 | +0.15% | 9.1천 |
|---|
| 2025.11.20 | ₩54,347 | ₩54,386 | ₩53,613 | ₩53,613 | -1.35% | 1.2만 |
|---|
| 2025.11.19 | ₩53,840 | ₩54,040 | ₩53,840 | ₩53,960 | +0.22% | 1.4만 |
|---|
| 2025.11.18 | ₩53,973 | ₩54,027 | ₩53,700 | ₩53,873 | -0.19% | 1.1만 |
|---|
| 2025.11.17 | ₩54,151 | ₩54,334 | ₩53,973 | ₩54,093 | -0.11% | 1.4만 |
|---|
| 2025.11.14 | ₩54,000 | ₩54,427 | ₩54,000 | ₩54,258 | +0.48% | 7.3천 |
|---|
| 2025.11.13 | ₩54,481 | ₩54,507 | ₩54,187 | ₩54,192 | -0.53% | 1.2만 |
|---|
| 2025.11.12 | ₩54,574 | ₩54,574 | ₩54,507 | ₩54,534 | -0.07% | 2.7만 |
|---|
| 2025.11.11 | ₩54,494 | ₩54,587 | ₩54,469 | ₩54,550 | +0.10% | 1만 |
|---|
| 2025.11.10 | ₩54,467 | ₩54,577 | ₩54,374 | ₩54,574 | +0.20% | 6.1천 |
|---|
| 2025.11.07 | ₩54,107 | ₩54,214 | ₩53,920 | ₩54,214 | +0.20% | 1.8만 |
|---|
| 2025.11.06 | ₩54,454 | ₩54,454 | ₩54,140 | ₩54,280 | -0.32% | 1.7만 |
|---|
| 2025.11.05 | ₩54,254 | ₩54,501 | ₩54,254 | ₩54,414 | +0.30% | 310만 |
|---|
| 2025.11.04 | ₩54,280 | ₩54,404 | ₩54,255 | ₩54,267 | -0.02% | 2.3만 |
|---|
| 2025.11.03 | ₩54,601 | ₩54,614 | ₩54,403 | ₩54,481 | -0.22% | 3.3만 |
|---|
| 2025.10.31 | ₩54,627 | ₩54,681 | ₩54,414 | ₩54,506 | -0.22% | 21.6만 |
|---|
| 2025.10.30 | ₩54,601 | ₩54,627 | ₩54,427 | ₩54,427 | -0.32% | 18.8만 |
|---|
| 2025.10.29 | ₩54,788 | ₩55,322 | ₩54,561 | ₩54,587 | -0.37% | 33.4만 |
|---|
| 2025.10.28 | ₩54,741 | ₩54,748 | ₩54,641 | ₩54,707 | -0.06% | 2.6만 |
|---|
| 2025.10.27 | ₩54,721 | ₩54,721 | ₩54,627 | ₩54,654 | -0.12% | 3.3만 |
|---|
| 2025.10.24 | ₩54,534 | ₩54,565 | ₩54,467 | ₩54,467 | -0.12% | 1.8만 |
|---|
| 2025.10.23 | ₩54,267 | ₩54,374 | ₩54,215 | ₩54,320 | +0.10% | 3.6만 |
|---|
| 2025.10.22 | ₩54,307 | ₩54,320 | ₩54,027 | ₩54,254 | -0.10% | 6.9만 |
|---|
| 2025.10.21 | ₩54,360 | ₩54,360 | ₩54,267 | ₩54,280 | -0.15% | 3.6만 |
|---|
| 2025.10.20 | ₩54,227 | ₩54,347 | ₩54,173 | ₩54,347 | +0.22% | 6.1만 |
|---|
| 2025.10.17 | ₩53,800 | ₩54,067 | ₩53,773 | ₩53,960 | +0.30% | 17.7만 |
|---|
| 2025.10.16 | ₩54,067 | ₩54,120 | ₩53,760 | ₩53,786 | -0.52% | 1.6만 |
|---|
| 2025.10.15 | ₩54,105 | ₩54,204 | ₩53,897 | ₩54,067 | -0.07% | 1.9만 |
|---|
| 2025.10.14 | ₩53,800 | ₩54,096 | ₩53,635 | ₩53,959 | +0.30% | 3.1만 |
|---|
| 2025.10.13 | ₩53,947 | ₩54,080 | ₩53,908 | ₩53,933 | -0.02% | 2만 |
|---|
| 2025.10.10 | ₩54,327 | ₩54,327 | ₩53,653 | ₩53,653 | -1.24% | 1.5만 |
|---|