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 | ₩60,249 | ₩60,249 | ₩60,021 | ₩60,162 | -0.14% | 5.7천 |
| 2026.10.08 | ₩60,168 | ₩60,168 | ₩59,888 | ₩60,021 | -0.24% | 3.4천 |
| 2026.10.07 | ₩59,901 | ₩60,075 | ₩59,901 | ₩60,068 | +0.28% | 2.5천 |
| 2026.10.06 | ₩60,139 | ₩60,195 | ₩60,088 | ₩60,142 | +0.00% | 9.3천 |
| 2026.10.05 | ₩59,821 | ₩60,021 | ₩59,754 | ₩59,888 | +0.11% | 8.4천 |
| 2026.10.02 | ₩59,807 | ₩59,834 | ₩59,660 | ₩59,821 | +0.02% | 2.1만 |
| 2026.10.01 | ₩59,420 | ₩59,634 | ₩59,326 | ₩59,513 | +0.16% | 1.6만 |
| 2026.09.30 | ₩59,622 | ₩59,766 | ₩59,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,560 |
| -0.10% |
| 1.1만 |
| 2026.09.29 | ₩59,807 | ₩59,807 | ₩59,460 | ₩59,546 | -0.44% | 6.7천 |
|---|
| 2026.09.28 | ₩59,767 | ₩59,767 | ₩59,513 | ₩59,574 | -0.32% | 1.4만 |
|---|
| 2026.09.25 | ₩59,654 | ₩59,807 | ₩59,654 | ₩59,807 | +0.26% | 4.7천 |
|---|
| 2026.09.24 | ₩59,533 | ₩59,701 | ₩59,513 | ₩59,635 | +0.17% | 3.4천 |
|---|
| 2026.09.23 | ₩59,741 | ₩59,779 | ₩59,554 | ₩59,554 | -0.31% | 1.7만 |
|---|
| 2026.09.22 | ₩59,901 | ₩59,901 | ₩59,807 | ₩59,841 | -0.10% | 6.1천 |
|---|
| 2026.09.21 | ₩59,660 | ₩59,848 | ₩59,660 | ₩59,814 | +0.26% | 9.1천 |
|---|
| 2026.09.18 | ₩59,500 | ₩59,500 | ₩59,247 | ₩59,408 | -0.15% | 1만 |
|---|
| 2026.09.17 | ₩59,313 | ₩59,407 | ₩59,313 | ₩59,400 | +0.15% | 2천 |
|---|
| 2026.09.16 | ₩59,193 | ₩59,246 | ₩58,872 | ₩59,012 | -0.30% | 1천 |
|---|
| 2026.09.15 | ₩59,366 | ₩59,366 | ₩59,113 | ₩59,174 | -0.32% | 1만 |
|---|
| 2026.09.14 | ₩59,260 | ₩59,420 | ₩59,219 | ₩59,393 | +0.23% | 4.2만 |
|---|
| 2026.09.11 | ₩59,527 | ₩59,527 | ₩59,427 | ₩59,447 | -0.13% | 3.8천 |
|---|
| 2026.09.10 | ₩59,233 | ₩59,286 | ₩59,113 | ₩59,193 | -0.07% | 1.3만 |
|---|
| 2026.09.09 | ₩59,500 | ₩59,500 | ₩59,286 | ₩59,373 | -0.21% | 4.4천 |
|---|
| 2026.09.08 | ₩59,487 | ₩59,620 | ₩59,433 | ₩59,485 | -0.00% | 1.5만 |
|---|
| 2026.09.04 | ₩59,794 | ₩59,794 | ₩59,540 | ₩59,580 | -0.36% | 5.5천 |
|---|
| 2026.09.03 | ₩59,600 | ₩59,794 | ₩59,540 | ₩59,794 | +0.33% | 1.1만 |
|---|
| 2026.09.02 | ₩59,262 | ₩59,512 | ₩59,262 | ₩59,453 | +0.32% | 4.8천 |
|---|
| 2026.09.01 | ₩59,420 | ₩59,420 | ₩59,179 | ₩59,280 | -0.24% | 9.8천 |
|---|
| 2026.08.31 | ₩59,460 | ₩59,488 | ₩59,353 | ₩59,488 | +0.05% | 1.3만 |
|---|
| 2026.08.28 | ₩59,465 | ₩59,711 | ₩59,433 | ₩59,500 | +0.06% | 3.7천 |
|---|
| 2026.08.27 | ₩59,540 | ₩59,580 | ₩59,460 | ₩59,567 | +0.04% | 5.3천 |
|---|
| 2026.08.26 | ₩59,393 | ₩59,447 | ₩59,340 | ₩59,386 | -0.01% | 2.6만 |
|---|
| 2026.08.25 | ₩59,447 | ₩59,447 | ₩59,274 | ₩59,360 | -0.15% | 8.8천 |
|---|
| 2026.08.24 | ₩59,300 | ₩59,353 | ₩59,233 | ₩59,326 | +0.05% | 1.5만 |
|---|
| 2026.08.21 | ₩59,407 | ₩59,420 | ₩59,300 | ₩59,420 | +0.02% | 1만 |
|---|
| 2026.08.20 | ₩59,407 | ₩59,447 | ₩59,256 | ₩59,273 | -0.22% | 1.7만 |
|---|
| 2026.08.19 | ₩59,527 | ₩59,579 | ₩59,420 | ₩59,513 | -0.02% | 1.7만 |
|---|
| 2026.08.18 | ₩59,413 | ₩59,433 | ₩59,366 | ₩59,393 | -0.03% | 1.1만 |
|---|
| 2026.08.17 | ₩59,714 | ₩59,714 | ₩59,527 | ₩59,547 | -0.28% | 2.1만 |
|---|
| 2026.08.14 | ₩59,674 | ₩59,754 | ₩59,608 | ₩59,660 | -0.02% | 1.3만 |
|---|
| 2026.08.13 | ₩59,781 | ₩59,781 | ₩59,620 | ₩59,667 | -0.19% | 1.8만 |
|---|
| 2026.08.12 | ₩59,620 | ₩59,620 | ₩59,487 | ₩59,527 | -0.16% | 2.2만 |
|---|
| 2026.08.11 | ₩59,594 | ₩59,594 | ₩59,393 | ₩59,447 | -0.25% | 1.8만 |
|---|
| 2026.08.10 | ₩59,543 | ₩59,594 | ₩59,473 | ₩59,513 | -0.05% | 3.3만 |
|---|
| 2026.08.07 | ₩59,460 | ₩59,554 | ₩59,440 | ₩59,508 | +0.08% | 3.2만 |
|---|
| 2026.08.06 | ₩59,433 | ₩59,433 | ₩59,313 | ₩59,350 | -0.14% | 3.8만 |
|---|
| 2026.08.05 | ₩59,533 | ₩59,554 | ₩59,393 | ₩59,433 | -0.17% | 5.2만 |
|---|
| 2026.08.04 | ₩59,126 | ₩59,473 | ₩59,126 | ₩59,407 | +0.47% | 3.1만 |
|---|
| 2026.08.03 | ₩58,765 | ₩59,019 | ₩58,718 | ₩58,939 | +0.30% | 8.4만 |
|---|
| 2026.07.31 | ₩58,538 | ₩58,671 | ₩58,204 | ₩58,618 | +0.14% | 4만 |
|---|
| 2026.07.30 | ₩58,190 | ₩58,404 | ₩58,083 | ₩58,373 | +0.31% | 3.3만 |
|---|
| 2026.07.29 | ₩58,351 | ₩58,377 | ₩57,870 | ₩57,874 | -0.82% | 7.3만 |
|---|
| 2026.07.28 | ₩58,311 | ₩58,404 | ₩58,124 | ₩58,343 | +0.06% | 3.1만 |
|---|
| 2026.07.27 | ₩58,551 | ₩58,551 | ₩58,110 | ₩58,257 | -0.50% | 3.3만 |
|---|
| 2026.07.24 | ₩58,257 | ₩58,404 | ₩58,098 | ₩58,177 | -0.14% | 8.5만 |
|---|
| 2026.07.23 | ₩58,230 | ₩58,257 | ₩58,010 | ₩58,091 | -0.24% | 7.4만 |
|---|
| 2026.07.22 | ₩58,458 | ₩58,631 | ₩58,444 | ₩58,538 | +0.14% | 8.1만 |
|---|
| 2026.07.21 | ₩58,565 | ₩58,591 | ₩58,384 | ₩58,578 | +0.02% | 18만 |
|---|
| 2026.07.20 | ₩58,524 | ₩58,551 | ₩58,277 | ₩58,324 | -0.34% | 14.8만 |
|---|
| 2026.07.17 | ₩58,431 | ₩58,431 | ₩58,244 | ₩58,418 | -0.02% | 28.7만 |
|---|
| 2026.07.16 | ₩58,377 | ₩58,397 | ₩58,271 | ₩58,337 | -0.07% | 3.8만 |
|---|
| 2026.07.15 | ₩58,418 | ₩58,418 | ₩58,230 | ₩58,271 | -0.25% | 4.2만 |
|---|
| 2026.07.14 | ₩58,391 | ₩58,391 | ₩58,244 | ₩58,311 | -0.14% | 2.6만 |
|---|
| 2026.07.13 | ₩58,391 | ₩58,391 | ₩58,217 | ₩58,272 | -0.20% | 1.9만 |
|---|
| 2026.07.10 | ₩58,376 | ₩58,377 | ₩58,190 | ₩58,317 | -0.10% | 1.6만 |
|---|
| 2026.07.09 | ₩58,244 | ₩58,324 | ₩58,164 | ₩58,250 | +0.01% | 1.6만 |
|---|
| 2026.07.08 | ₩58,150 | ₩58,271 | ₩58,150 | ₩58,224 | +0.13% | 6천 |
|---|
| 2026.07.07 | ₩58,177 | ₩58,324 | ₩58,170 | ₩58,224 | +0.08% | 4.9천 |
|---|
| 2026.07.06 | ₩58,297 | ₩58,297 | ₩58,150 | ₩58,217 | -0.14% | 1만 |
|---|
| 2026.07.02 | ₩58,271 | ₩58,271 | ₩58,136 | ₩58,177 | -0.16% | 1.3만 |
|---|
| 2026.07.01 | ₩58,230 | ₩58,257 | ₩58,083 | ₩58,145 | -0.15% | 6만 |
|---|
| 2026.06.30 | ₩58,030 | ₩58,190 | ₩58,030 | ₩58,124 | +0.16% | 6만 |
|---|
| 2026.06.29 | ₩58,037 | ₩58,150 | ₩57,977 | ₩58,030 | -0.01% | 2.3만 |
|---|
| 2026.06.26 | ₩57,776 | ₩57,950 | ₩57,776 | ₩57,883 | +0.19% | 3.7만 |
|---|
| 2026.06.25 | ₩58,083 | ₩58,083 | ₩57,870 | ₩57,943 | -0.24% | 9.3천 |
|---|
| 2026.06.24 | ₩57,839 | ₩57,990 | ₩57,804 | ₩57,870 | +0.05% | 7.7만 |
|---|
| 2026.06.23 | ₩57,936 | ₩57,936 | ₩57,816 | ₩57,890 | -0.08% | 1.6만 |
|---|
| 2026.06.22 | ₩57,963 | ₩58,023 | ₩57,963 | ₩57,964 | +0.00% | 8천 |
|---|
| 2026.06.18 | ₩57,950 | ₩57,983 | ₩57,911 | ₩57,983 | +0.06% | 24.7만 |
|---|
| 2026.06.17 | ₩57,910 | ₩57,923 | ₩57,816 | ₩57,870 | -0.07% | 7천 |
|---|
| 2026.06.16 | ₩57,936 | ₩58,031 | ₩57,936 | ₩58,010 | +0.13% | 3.5천 |
|---|
| 2026.06.15 | ₩57,910 | ₩57,997 | ₩57,910 | ₩57,970 | +0.10% | 1.4만 |
|---|
| 2026.06.12 | ₩57,736 | ₩57,843 | ₩57,709 | ₩57,816 | +0.14% | 8.5천 |
|---|
| 2026.06.11 | ₩57,656 | ₩57,743 | ₩57,455 | ₩57,743 | +0.15% | 8.2천 |
|---|
| 2026.06.10 | ₩57,455 | ₩57,616 | ₩57,455 | ₩57,515 | +0.10% | 5.9천 |
|---|
| 2026.06.09 | ₩57,896 | ₩57,896 | ₩57,402 | ₩57,642 | -0.44% | 5.9천 |
|---|
| 2026.06.08 | ₩57,856 | ₩57,856 | ₩57,656 | ₩57,656 | -0.35% | 8.9천 |
|---|
| 2026.06.05 | ₩57,950 | ₩57,950 | ₩57,576 | ₩57,616 | -0.58% | 5.5천 |
|---|
| 2026.06.04 | ₩57,829 | ₩57,863 | ₩57,803 | ₩57,863 | +0.06% | 8.4천 |
|---|
| 2026.06.03 | ₩57,803 | ₩57,875 | ₩57,783 | ₩57,836 | +0.06% | 3.8만 |
|---|
| 2026.06.02 | ₩57,789 | ₩57,923 | ₩57,789 | ₩57,855 | +0.11% | 2.2만 |
|---|
| 2026.06.01 | ₩57,836 | ₩57,856 | ₩57,776 | ₩57,856 | +0.03% | 3.8천 |
|---|
| 2026.05.29 | ₩57,843 | ₩57,843 | ₩57,763 | ₩57,809 | -0.06% | 3.9만 |
|---|
| 2026.05.28 | ₩57,495 | ₩57,763 | ₩57,495 | ₩57,756 | +0.45% | 1.4만 |
|---|
| 2026.05.27 | ₩57,829 | ₩57,829 | ₩57,642 | ₩57,709 | -0.21% | 2.8만 |
|---|
| 2026.05.26 | ₩57,703 | ₩57,703 | ₩57,629 | ₩57,696 | -0.01% | 1.6만 |
|---|
| 2026.05.22 | ₩57,549 | ₩57,708 | ₩57,549 | ₩57,642 | +0.16% | 2.3만 |
|---|
| 2026.05.21 | ₩57,402 | ₩57,576 | ₩57,402 | ₩57,569 | +0.29% | 1.7만 |
|---|
| 2026.05.20 | ₩57,535 | ₩57,549 | ₩57,403 | ₩57,549 | +0.02% | 6.9천 |
|---|
| 2026.05.19 | ₩57,495 | ₩57,495 | ₩57,335 | ₩57,382 | -0.20% | 8.4천 |
|---|
| 2026.05.18 | ₩57,495 | ₩57,495 | ₩57,362 | ₩57,429 | -0.12% | 2.4만 |
|---|
| 2026.05.15 | ₩57,402 | ₩57,475 | ₩57,335 | ₩57,442 | +0.07% | 1.3만 |
|---|
| 2026.05.14 | ₩57,375 | ₩57,561 | ₩57,375 | ₩57,489 | +0.20% | 1.6만 |
|---|
| 2026.05.13 | ₩57,482 | ₩57,482 | ₩57,308 | ₩57,455 | -0.05% | 5.3만 |
|---|
| 2026.05.12 | ₩57,255 | ₩57,355 | ₩57,215 | ₩57,355 | +0.18% | 2.6만 |
|---|
| 2026.05.11 | ₩57,442 | ₩57,442 | ₩57,283 | ₩57,382 | -0.10% | 1.2만 |
|---|
| 2026.05.08 | ₩57,414 | ₩57,415 | ₩57,282 | ₩57,355 | -0.10% | 1.2만 |
|---|
| 2026.05.07 | ₩57,228 | ₩57,375 | ₩57,188 | ₩57,255 | +0.05% | 4만 |
|---|
| 2026.05.06 | ₩57,161 | ₩57,295 | ₩57,161 | ₩57,248 | +0.15% | 9.8천 |
|---|
| 2026.05.05 | ₩57,148 | ₩57,148 | ₩57,028 | ₩57,122 | -0.04% | 3.9만 |
|---|
| 2026.05.04 | ₩56,974 | ₩57,135 | ₩56,907 | ₩57,001 | +0.05% | 1.3만 |
|---|
| 2026.05.01 | ₩57,188 | ₩57,188 | ₩57,014 | ₩57,041 | -0.26% | 1.3만 |
|---|
| 2026.04.30 | ₩56,854 | ₩57,041 | ₩56,799 | ₩56,961 | +0.19% | 2.2만 |
|---|
| 2026.04.29 | ₩56,934 | ₩56,934 | ₩56,707 | ₩56,774 | -0.28% | 2.8만 |
|---|
| 2026.04.28 | ₩56,800 | ₩56,814 | ₩56,734 | ₩56,814 | +0.02% | 1.2만 |
|---|
| 2026.04.27 | ₩56,907 | ₩56,907 | ₩56,760 | ₩56,847 | -0.11% | 9.5천 |
|---|
| 2026.04.24 | ₩56,840 | ₩56,840 | ₩56,707 | ₩56,840 | 0.00% | 1.3만 |
|---|
| 2026.04.23 | ₩56,587 | ₩56,760 | ₩56,533 | ₩56,640 | +0.09% | 3.4만 |
|---|
| 2026.04.22 | ₩56,800 | ₩56,800 | ₩56,680 | ₩56,800 | 0.00% | 2.2천 |
|---|
| 2026.04.21 | ₩56,814 | ₩56,814 | ₩56,573 | ₩56,600 | -0.38% | 5천 |
|---|
| 2026.04.20 | ₩56,667 | ₩56,734 | ₩56,573 | ₩56,667 | 0.00% | 9.1천 |
|---|
| 2026.04.17 | ₩56,747 | ₩56,814 | ₩56,652 | ₩56,747 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩56,453 | ₩56,520 | ₩56,381 | ₩56,480 | +0.05% | 4.9만 |
|---|
| 2026.04.15 | ₩56,346 | ₩56,460 | ₩56,346 | ₩56,460 | +0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩56,186 | ₩56,359 | ₩56,186 | ₩56,326 | +0.25% | 2.5만 |
|---|
| 2026.04.13 | ₩55,718 | ₩56,103 | ₩55,718 | ₩56,103 | +0.69% | 1.4만 |
|---|
| 2026.04.10 | ₩55,999 | ₩55,999 | ₩55,771 | ₩55,865 | -0.24% | 1.5만 |
|---|
| 2026.04.09 | ₩55,704 | ₩55,892 | ₩55,651 | ₩55,878 | +0.31% | 18.1만 |
|---|
| 2026.04.08 | ₩55,811 | ₩55,811 | ₩55,551 | ₩55,662 | -0.27% | 6.7천 |
|---|
| 2026.04.07 | ₩54,675 | ₩54,943 | ₩54,582 | ₩54,943 | +0.49% | 4.8천 |
|---|
| 2026.04.06 | ₩54,742 | ₩54,929 | ₩54,742 | ₩54,876 | +0.24% | 7천 |
|---|
| 2026.04.02 | ₩54,301 | ₩54,809 | ₩54,301 | ₩54,809 | +0.94% | 9.5천 |
|---|
| 2026.04.01 | ₩54,595 | ₩54,836 | ₩54,595 | ₩54,715 | +0.22% | 1.5만 |
|---|
| 2026.03.31 | ₩54,061 | ₩54,522 | ₩53,940 | ₩54,496 | +0.81% | 2.2만 |
|---|
| 2026.03.30 | ₩53,967 | ₩53,967 | ₩53,499 | ₩53,662 | -0.56% | 1.3만 |
|---|
| 2026.03.27 | ₩54,194 | ₩54,194 | ₩53,731 | ₩53,731 | -0.86% | 2.6만 |
|---|
| 2026.03.26 | ₩54,515 | ₩54,662 | ₩54,234 | ₩54,248 | -0.49% | 1.3만 |
|---|
| 2026.03.25 | ₩54,916 | ₩54,916 | ₩54,675 | ₩54,722 | -0.35% | 7.8천 |
|---|
| 2026.03.24 | ₩54,435 | ₩54,709 | ₩54,435 | ₩54,503 | +0.13% | 4.6만 |
|---|
| 2026.03.23 | ₩54,876 | ₩54,943 | ₩54,595 | ₩54,655 | -0.40% | 3.3만 |
|---|
| 2026.03.20 | ₩54,649 | ₩54,682 | ₩54,274 | ₩54,335 | -0.57% | 4.9만 |
|---|
| 2026.03.19 | ₩54,555 | ₩54,778 | ₩54,555 | ₩54,778 | +0.41% | 9천 |
|---|
| 2026.03.18 | ₩55,063 | ₩55,076 | ₩54,832 | ₩54,832 | -0.42% | 5.2천 |
|---|
| 2026.03.17 | ₩55,304 | ₩55,304 | ₩55,104 | ₩55,211 | -0.17% | 1.5만 |
|---|
| 2026.03.16 | ₩54,969 | ₩55,157 | ₩54,969 | ₩55,102 | +0.24% | 6.3천 |
|---|
| 2026.03.13 | ₩55,023 | ₩55,050 | ₩54,715 | ₩54,760 | -0.48% | 1.7만 |
|---|
| 2026.03.12 | ₩54,943 | ₩55,090 | ₩54,876 | ₩54,927 | -0.03% | 7.9천 |
|---|
| 2026.03.11 | ₩55,317 | ₩55,464 | ₩55,143 | ₩55,263 | -0.10% | 1.7만 |
|---|
| 2026.03.10 | ₩55,237 | ₩55,531 | ₩55,223 | ₩55,306 | +0.13% | 1.1만 |
|---|
| 2026.03.09 | ₩54,943 | ₩55,360 | ₩54,729 | ₩55,360 | +0.76% | 8.4천 |
|---|
| 2026.03.06 | ₩55,090 | ₩55,263 | ₩55,010 | ₩55,083 | -0.01% | 1.2만 |
|---|
| 2026.03.05 | ₩55,544 | ₩55,571 | ₩55,210 | ₩55,571 | +0.05% | 9.1천 |
|---|
| 2026.03.04 | ₩55,584 | ₩55,638 | ₩55,397 | ₩55,611 | +0.05% | 5.1만 |
|---|
| 2026.03.03 | ₩55,130 | ₩55,517 | ₩55,063 | ₩55,517 | +0.70% | 6.5천 |
|---|
| 2026.03.02 | ₩55,531 | ₩55,664 | ₩55,491 | ₩55,638 | +0.19% | 1.6만 |
|---|
| 2026.02.27 | ₩55,517 | ₩55,587 | ₩55,477 | ₩55,587 | +0.13% | 1.4만 |
|---|
| 2026.02.26 | ₩55,892 | ₩55,892 | ₩55,611 | ₩55,684 | -0.37% | 6.3만 |
|---|
| 2026.02.25 | ₩55,771 | ₩55,825 | ₩55,704 | ₩55,785 | +0.02% | 9.7천 |
|---|
| 2026.02.24 | ₩55,384 | ₩55,638 | ₩55,384 | ₩55,598 | +0.39% | 8.4천 |
|---|
| 2026.02.23 | ₩55,664 | ₩55,664 | ₩55,357 | ₩55,408 | -0.46% | 3.6만 |
|---|
| 2026.02.20 | ₩55,517 | ₩55,678 | ₩55,464 | ₩55,678 | +0.29% | 1.4만 |
|---|
| 2026.02.19 | ₩55,464 | ₩55,497 | ₩55,357 | ₩55,464 | 0.00% | 2.7만 |
|---|
| 2026.02.18 | ₩55,424 | ₩55,664 | ₩55,424 | ₩55,544 | +0.22% | 1.2만 |
|---|
| 2026.02.17 | ₩55,304 | ₩55,477 | ₩55,170 | ₩55,437 | +0.24% | 9.4천 |
|---|
| 2026.02.13 | ₩55,451 | ₩55,517 | ₩55,277 | ₩55,360 | -0.16% | 1.6만 |
|---|
| 2026.02.12 | ₩55,838 | ₩55,838 | ₩55,294 | ₩55,294 | -0.97% | 7.8천 |
|---|
| 2026.02.11 | ₩55,798 | ₩55,798 | ₩55,656 | ₩55,711 | -0.16% | 1.9만 |
|---|
| 2026.02.10 | ₩55,838 | ₩55,850 | ₩55,664 | ₩55,664 | -0.31% | 6만 |
|---|
| 2026.02.09 | ₩55,584 | ₩55,778 | ₩55,545 | ₩55,718 | +0.24% | 5.5천 |
|---|
| 2026.02.06 | ₩55,384 | ₩55,718 | ₩55,290 | ₩55,718 | +0.60% | 8천 |
|---|
| 2026.02.05 | ₩55,210 | ₩55,330 | ₩55,123 | ₩55,187 | -0.04% | 6.9천 |
|---|
| 2026.02.04 | ₩55,678 | ₩55,678 | ₩55,318 | ₩55,544 | -0.24% | 1.5만 |
|---|
| 2026.02.03 | ₩55,838 | ₩55,838 | ₩55,437 | ₩55,504 | -0.60% | 1.7만 |
|---|
| 2026.02.02 | ₩55,491 | ₩55,811 | ₩55,491 | ₩55,704 | +0.39% | 1.1만 |
|---|
| 2026.01.30 | ₩55,678 | ₩55,678 | ₩55,477 | ₩55,651 | -0.05% | 1.1만 |
|---|
| 2026.01.29 | ₩55,771 | ₩55,771 | ₩55,451 | ₩55,651 | -0.22% | 1.9만 |
|---|
| 2026.01.28 | ₩55,758 | ₩55,758 | ₩55,655 | ₩55,699 | -0.11% | 3.8천 |
|---|
| 2026.01.27 | ₩55,798 | ₩55,798 | ₩55,651 | ₩55,691 | -0.19% | 2.2만 |
|---|
| 2026.01.26 | ₩55,638 | ₩55,718 | ₩55,611 | ₩55,678 | +0.07% | 2만 |
|---|
| 2026.01.23 | ₩55,491 | ₩55,582 | ₩55,477 | ₩55,531 | +0.07% | 6.8만 |
|---|
| 2026.01.22 | ₩55,611 | ₩55,611 | ₩55,437 | ₩55,537 | -0.13% | 1.9만 |
|---|
| 2026.01.21 | ₩55,183 | ₩55,464 | ₩55,170 | ₩55,397 | +0.39% | 4.7만 |
|---|
| 2026.01.20 | ₩55,290 | ₩55,317 | ₩55,076 | ₩55,090 | -0.36% | 1.8만 |
|---|
| 2026.01.16 | ₩55,557 | ₩55,691 | ₩55,544 | ₩55,544 | -0.02% | 5.5천 |
|---|
| 2026.01.15 | ₩55,678 | ₩55,678 | ₩55,504 | ₩55,544 | -0.24% | 8.8만 |
|---|
| 2026.01.14 | ₩55,544 | ₩55,544 | ₩55,358 | ₩55,531 | -0.02% | 34.2만 |
|---|
| 2026.01.13 | ₩55,704 | ₩55,704 | ₩55,517 | ₩55,624 | -0.14% | 6.4천 |
|---|
| 2026.01.12 | ₩55,531 | ₩55,631 | ₩55,517 | ₩55,631 | +0.18% | 7.6천 |
|---|
| 2026.01.09 | ₩55,531 | ₩55,634 | ₩55,477 | ₩55,604 | +0.13% | 7.4천 |
|---|
| 2026.01.08 | ₩55,384 | ₩55,477 | ₩55,357 | ₩55,424 | +0.07% | 2.2만 |
|---|
| 2026.01.07 | ₩55,491 | ₩55,536 | ₩55,424 | ₩55,431 | -0.11% | 1.4만 |
|---|
| 2026.01.06 | ₩55,451 | ₩55,491 | ₩55,384 | ₩55,472 | +0.04% | 7천 |
|---|
| 2026.01.05 | ₩55,424 | ₩55,451 | ₩55,330 | ₩55,357 | -0.12% | 2.4만 |
|---|
| 2026.01.02 | ₩55,304 | ₩55,337 | ₩55,170 | ₩55,261 | -0.08% | 9천 |
|---|
| 2025.12.31 | ₩55,437 | ₩55,437 | ₩55,223 | ₩55,238 | -0.36% | 1.7만 |
|---|
| 2025.12.30 | ₩55,330 | ₩55,384 | ₩55,304 | ₩55,350 | +0.04% | 1.3만 |
|---|
| 2025.12.29 | ₩55,384 | ₩55,397 | ₩55,237 | ₩55,337 | -0.08% | 1만 |
|---|
| 2025.12.26 | ₩55,376 | ₩55,394 | ₩55,376 | ₩55,394 | +0.03% | 700 |
|---|
| 2025.12.24 | ₩55,304 | ₩55,394 | ₩55,290 | ₩55,370 | +0.12% | 1만 |
|---|
| 2025.12.23 | ₩55,277 | ₩55,370 | ₩55,183 | ₩55,370 | +0.17% | 1.2만 |
|---|
| 2025.12.22 | ₩55,116 | ₩55,277 | ₩55,116 | ₩55,277 | +0.29% | 41.3만 |
|---|
| 2025.12.19 | ₩54,949 | ₩55,143 | ₩54,949 | ₩55,036 | +0.16% | 3만 |
|---|
| 2025.12.18 | ₩54,822 | ₩54,916 | ₩54,809 | ₩54,889 | +0.12% | 1.1만 |
|---|
| 2025.12.17 | ₩54,836 | ₩54,915 | ₩54,609 | ₩54,609 | -0.41% | 1.4만 |
|---|
| 2025.12.16 | ₩54,849 | ₩54,923 | ₩54,784 | ₩54,849 | 0.00% | 6.9천 |
|---|
| 2025.12.15 | ₩55,103 | ₩55,103 | ₩54,876 | ₩54,983 | -0.22% | 1.6만 |
|---|
| 2025.12.12 | ₩55,143 | ₩55,143 | ₩54,809 | ₩54,929 | -0.39% | 9천 |
|---|
| 2025.12.11 | ₩54,849 | ₩55,067 | ₩54,849 | ₩55,050 | +0.37% | 4.4만 |
|---|
| 2025.12.10 | ₩54,849 | ₩55,039 | ₩54,849 | ₩55,003 | +0.28% | 1.5만 |
|---|
| 2025.12.09 | ₩54,916 | ₩54,916 | ₩54,836 | ₩54,836 | -0.15% | 1.4만 |
|---|
| 2025.12.08 | ₩54,956 | ₩54,956 | ₩54,822 | ₩54,849 | -0.19% | 7.2천 |
|---|
| 2025.12.05 | ₩54,929 | ₩55,010 | ₩54,895 | ₩54,916 | -0.02% | 6.2만 |
|---|
| 2025.12.04 | ₩54,956 | ₩54,956 | ₩54,796 | ₩54,849 | -0.19% | 1.9만 |
|---|
| 2025.12.03 | ₩54,822 | ₩54,943 | ₩54,715 | ₩54,943 | +0.22% | 12.6만 |
|---|
| 2025.12.02 | ₩54,836 | ₩54,836 | ₩54,702 | ₩54,756 | -0.15% | 5.9천 |
|---|
| 2025.12.01 | ₩54,702 | ₩54,818 | ₩54,689 | ₩54,714 | +0.02% | 6천 |
|---|
| 2025.11.28 | ₩54,769 | ₩54,782 | ₩54,689 | ₩54,782 | +0.02% | 1.8천 |
|---|
| 2025.11.26 | ₩54,582 | ₩54,702 | ₩54,555 | ₩54,635 | +0.10% | 2만 |
|---|
| 2025.11.25 | ₩54,274 | ₩54,528 | ₩54,248 | ₩54,475 | +0.37% | 1.3만 |
|---|
| 2025.11.24 | ₩54,101 | ₩54,290 | ₩54,061 | ₩54,248 | +0.27% | 1.2만 |
|---|
| 2025.11.21 | ₩53,807 | ₩54,074 | ₩53,666 | ₩53,886 | +0.15% | 9.1천 |
|---|
| 2025.11.20 | ₩54,408 | ₩54,447 | ₩53,673 | ₩53,673 | -1.35% | 1.2만 |
|---|
| 2025.11.19 | ₩53,900 | ₩54,101 | ₩53,900 | ₩54,021 | +0.22% | 1.4만 |
|---|
| 2025.11.18 | ₩54,034 | ₩54,087 | ₩53,760 | ₩53,934 | -0.19% | 1.1만 |
|---|
| 2025.11.17 | ₩54,212 | ₩54,395 | ₩54,034 | ₩54,154 | -0.11% | 1.4만 |
|---|
| 2025.11.14 | ₩54,061 | ₩54,488 | ₩54,061 | ₩54,319 | +0.48% | 7.3천 |
|---|
| 2025.11.13 | ₩54,542 | ₩54,568 | ₩54,248 | ₩54,253 | -0.53% | 1.2만 |
|---|
| 2025.11.12 | ₩54,635 | ₩54,635 | ₩54,568 | ₩54,595 | -0.07% | 2.7만 |
|---|
| 2025.11.11 | ₩54,555 | ₩54,649 | ₩54,530 | ₩54,611 | +0.10% | 1만 |
|---|
| 2025.11.10 | ₩54,528 | ₩54,638 | ₩54,435 | ₩54,635 | +0.20% | 6.1천 |
|---|
| 2025.11.07 | ₩54,168 | ₩54,274 | ₩53,980 | ₩54,274 | +0.20% | 1.8만 |
|---|
| 2025.11.06 | ₩54,515 | ₩54,515 | ₩54,201 | ₩54,341 | -0.32% | 1.7만 |
|---|
| 2025.11.05 | ₩54,315 | ₩54,562 | ₩54,315 | ₩54,475 | +0.30% | 310만 |
|---|
| 2025.11.04 | ₩54,341 | ₩54,466 | ₩54,316 | ₩54,328 | -0.02% | 2.3만 |
|---|
| 2025.11.03 | ₩54,662 | ₩54,675 | ₩54,464 | ₩54,542 | -0.22% | 3.3만 |
|---|
| 2025.10.31 | ₩54,689 | ₩54,742 | ₩54,475 | ₩54,567 | -0.22% | 21.6만 |
|---|
| 2025.10.30 | ₩54,662 | ₩54,689 | ₩54,488 | ₩54,488 | -0.32% | 18.8만 |
|---|
| 2025.10.29 | ₩54,849 | ₩55,384 | ₩54,622 | ₩54,649 | -0.37% | 33.4만 |
|---|
| 2025.10.28 | ₩54,802 | ₩54,809 | ₩54,702 | ₩54,769 | -0.06% | 2.6만 |
|---|
| 2025.10.27 | ₩54,782 | ₩54,782 | ₩54,689 | ₩54,715 | -0.12% | 3.3만 |
|---|
| 2025.10.24 | ₩54,595 | ₩54,626 | ₩54,528 | ₩54,528 | -0.12% | 1.8만 |
|---|
| 2025.10.23 | ₩54,328 | ₩54,435 | ₩54,276 | ₩54,381 | +0.10% | 3.6만 |
|---|
| 2025.10.22 | ₩54,368 | ₩54,381 | ₩54,087 | ₩54,315 | -0.10% | 6.9만 |
|---|
| 2025.10.21 | ₩54,421 | ₩54,421 | ₩54,328 | ₩54,341 | -0.15% | 3.6만 |
|---|
| 2025.10.20 | ₩54,288 | ₩54,408 | ₩54,234 | ₩54,408 | +0.22% | 6.1만 |
|---|
| 2025.10.17 | ₩53,860 | ₩54,127 | ₩53,833 | ₩54,021 | +0.30% | 17.7만 |
|---|
| 2025.10.16 | ₩54,127 | ₩54,181 | ₩53,820 | ₩53,847 | -0.52% | 1.6만 |
|---|
| 2025.10.15 | ₩54,166 | ₩54,265 | ₩53,958 | ₩54,127 | -0.07% | 1.9만 |
|---|
| 2025.10.14 | ₩53,860 | ₩54,157 | ₩53,696 | ₩54,019 | +0.30% | 3.1만 |
|---|
| 2025.10.13 | ₩54,007 | ₩54,141 | ₩53,968 | ₩53,994 | -0.02% | 2만 |
|---|
| 2025.10.10 | ₩54,388 | ₩54,388 | ₩53,713 | ₩53,713 | -1.24% | 1.5만 |
|---|