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 | ₩60,163 | ₩60,163 | ₩59,936 | ₩60,076 | -0.14% | 5.7천 |
| 2026.10.08 | ₩60,083 | ₩60,083 | ₩59,803 | ₩59,936 | -0.24% | 3.4천 |
| 2026.10.07 | ₩59,816 | ₩59,989 | ₩59,816 | ₩59,983 | +0.28% | 2.5천 |
| 2026.10.06 | ₩60,053 | ₩60,109 | ₩60,003 | ₩60,056 | +0.00% | 9.3천 |
| 2026.10.05 | ₩59,736 | ₩59,936 | ₩59,669 | ₩59,803 | +0.11% | 8.4천 |
| 2026.10.02 | ₩59,722 | ₩59,749 | ₩59,576 | ₩59,736 | +0.02% | 2.1만 |
| 2026.10.01 | ₩59,335 | ₩59,549 | ₩59,242 | ₩59,429 | +0.16% | 1.6만 |
| 2026.09.30 | ₩59,537 | ₩59,681 | ₩59,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,476 |
| -0.10% |
| 1.1만 |
| 2026.09.29 | ₩59,722 | ₩59,722 | ₩59,375 | ₩59,461 | -0.44% | 6.7천 |
|---|
| 2026.09.28 | ₩59,682 | ₩59,682 | ₩59,429 | ₩59,489 | -0.32% | 1.4만 |
|---|
| 2026.09.25 | ₩59,569 | ₩59,722 | ₩59,569 | ₩59,722 | +0.26% | 4.7천 |
|---|
| 2026.09.24 | ₩59,449 | ₩59,616 | ₩59,429 | ₩59,550 | +0.17% | 3.4천 |
|---|
| 2026.09.23 | ₩59,656 | ₩59,694 | ₩59,469 | ₩59,469 | -0.31% | 1.7만 |
|---|
| 2026.09.22 | ₩59,816 | ₩59,816 | ₩59,722 | ₩59,756 | -0.10% | 6.1천 |
|---|
| 2026.09.21 | ₩59,576 | ₩59,762 | ₩59,576 | ₩59,729 | +0.26% | 9.1천 |
|---|
| 2026.09.18 | ₩59,416 | ₩59,416 | ₩59,163 | ₩59,323 | -0.15% | 1만 |
|---|
| 2026.09.17 | ₩59,229 | ₩59,322 | ₩59,229 | ₩59,315 | +0.15% | 2천 |
|---|
| 2026.09.16 | ₩59,109 | ₩59,162 | ₩58,788 | ₩58,928 | -0.30% | 1천 |
|---|
| 2026.09.15 | ₩59,282 | ₩59,282 | ₩59,028 | ₩59,090 | -0.32% | 1만 |
|---|
| 2026.09.14 | ₩59,175 | ₩59,335 | ₩59,135 | ₩59,309 | +0.23% | 4.2만 |
|---|
| 2026.09.11 | ₩59,442 | ₩59,442 | ₩59,342 | ₩59,362 | -0.13% | 3.8천 |
|---|
| 2026.09.10 | ₩59,149 | ₩59,202 | ₩59,028 | ₩59,109 | -0.07% | 1.3만 |
|---|
| 2026.09.09 | ₩59,416 | ₩59,416 | ₩59,202 | ₩59,289 | -0.21% | 4.4천 |
|---|
| 2026.09.08 | ₩59,402 | ₩59,536 | ₩59,349 | ₩59,401 | -0.00% | 1.5만 |
|---|
| 2026.09.04 | ₩59,709 | ₩59,709 | ₩59,456 | ₩59,496 | -0.36% | 5.5천 |
|---|
| 2026.09.03 | ₩59,516 | ₩59,709 | ₩59,456 | ₩59,709 | +0.33% | 1.1만 |
|---|
| 2026.09.02 | ₩59,178 | ₩59,428 | ₩59,178 | ₩59,369 | +0.32% | 4.8천 |
|---|
| 2026.09.01 | ₩59,335 | ₩59,335 | ₩59,095 | ₩59,195 | -0.24% | 9.8천 |
|---|
| 2026.08.31 | ₩59,375 | ₩59,403 | ₩59,269 | ₩59,403 | +0.05% | 1.3만 |
|---|
| 2026.08.28 | ₩59,381 | ₩59,626 | ₩59,349 | ₩59,416 | +0.06% | 3.7천 |
|---|
| 2026.08.27 | ₩59,456 | ₩59,496 | ₩59,375 | ₩59,482 | +0.04% | 5.3천 |
|---|
| 2026.08.26 | ₩59,309 | ₩59,362 | ₩59,255 | ₩59,302 | -0.01% | 2.6만 |
|---|
| 2026.08.25 | ₩59,362 | ₩59,362 | ₩59,190 | ₩59,275 | -0.15% | 8.8천 |
|---|
| 2026.08.24 | ₩59,215 | ₩59,269 | ₩59,149 | ₩59,242 | +0.05% | 1.5만 |
|---|
| 2026.08.21 | ₩59,322 | ₩59,335 | ₩59,215 | ₩59,335 | +0.02% | 1만 |
|---|
| 2026.08.20 | ₩59,322 | ₩59,362 | ₩59,171 | ₩59,189 | -0.22% | 1.7만 |
|---|
| 2026.08.19 | ₩59,442 | ₩59,494 | ₩59,335 | ₩59,429 | -0.02% | 1.7만 |
|---|
| 2026.08.18 | ₩59,329 | ₩59,349 | ₩59,282 | ₩59,309 | -0.03% | 1.1만 |
|---|
| 2026.08.17 | ₩59,629 | ₩59,629 | ₩59,442 | ₩59,462 | -0.28% | 2.1만 |
|---|
| 2026.08.14 | ₩59,589 | ₩59,669 | ₩59,524 | ₩59,576 | -0.02% | 1.3만 |
|---|
| 2026.08.13 | ₩59,696 | ₩59,696 | ₩59,536 | ₩59,582 | -0.19% | 1.8만 |
|---|
| 2026.08.12 | ₩59,536 | ₩59,536 | ₩59,402 | ₩59,442 | -0.16% | 2.2만 |
|---|
| 2026.08.11 | ₩59,509 | ₩59,509 | ₩59,309 | ₩59,362 | -0.25% | 1.8만 |
|---|
| 2026.08.10 | ₩59,458 | ₩59,509 | ₩59,389 | ₩59,429 | -0.05% | 3.3만 |
|---|
| 2026.08.07 | ₩59,375 | ₩59,469 | ₩59,355 | ₩59,424 | +0.08% | 3.2만 |
|---|
| 2026.08.06 | ₩59,349 | ₩59,349 | ₩59,229 | ₩59,266 | -0.14% | 3.8만 |
|---|
| 2026.08.05 | ₩59,449 | ₩59,469 | ₩59,309 | ₩59,349 | -0.17% | 5.2만 |
|---|
| 2026.08.04 | ₩59,042 | ₩59,389 | ₩59,042 | ₩59,322 | +0.47% | 3.1만 |
|---|
| 2026.08.03 | ₩58,681 | ₩58,935 | ₩58,635 | ₩58,855 | +0.30% | 8.4만 |
|---|
| 2026.07.31 | ₩58,455 | ₩58,588 | ₩58,121 | ₩58,535 | +0.14% | 4만 |
|---|
| 2026.07.30 | ₩58,108 | ₩58,321 | ₩58,001 | ₩58,290 | +0.31% | 3.3만 |
|---|
| 2026.07.29 | ₩58,268 | ₩58,294 | ₩57,787 | ₩57,791 | -0.82% | 7.3만 |
|---|
| 2026.07.28 | ₩58,228 | ₩58,321 | ₩58,041 | ₩58,260 | +0.06% | 3.1만 |
|---|
| 2026.07.27 | ₩58,468 | ₩58,468 | ₩58,028 | ₩58,174 | -0.50% | 3.3만 |
|---|
| 2026.07.24 | ₩58,174 | ₩58,321 | ₩58,016 | ₩58,094 | -0.14% | 8.5만 |
|---|
| 2026.07.23 | ₩58,148 | ₩58,174 | ₩57,927 | ₩58,009 | -0.24% | 7.4만 |
|---|
| 2026.07.22 | ₩58,375 | ₩58,548 | ₩58,361 | ₩58,455 | +0.14% | 8.1만 |
|---|
| 2026.07.21 | ₩58,481 | ₩58,508 | ₩58,301 | ₩58,495 | +0.02% | 18만 |
|---|
| 2026.07.20 | ₩58,441 | ₩58,468 | ₩58,194 | ₩58,241 | -0.34% | 14.8만 |
|---|
| 2026.07.17 | ₩58,348 | ₩58,348 | ₩58,161 | ₩58,334 | -0.02% | 28.7만 |
|---|
| 2026.07.16 | ₩58,294 | ₩58,314 | ₩58,188 | ₩58,254 | -0.07% | 3.8만 |
|---|
| 2026.07.15 | ₩58,334 | ₩58,334 | ₩58,148 | ₩58,188 | -0.25% | 4.2만 |
|---|
| 2026.07.14 | ₩58,308 | ₩58,308 | ₩58,161 | ₩58,228 | -0.14% | 2.6만 |
|---|
| 2026.07.13 | ₩58,308 | ₩58,308 | ₩58,134 | ₩58,189 | -0.20% | 1.9만 |
|---|
| 2026.07.10 | ₩58,293 | ₩58,294 | ₩58,108 | ₩58,234 | -0.10% | 1.6만 |
|---|
| 2026.07.09 | ₩58,161 | ₩58,241 | ₩58,081 | ₩58,168 | +0.01% | 1.6만 |
|---|
| 2026.07.08 | ₩58,068 | ₩58,188 | ₩58,068 | ₩58,141 | +0.13% | 6천 |
|---|
| 2026.07.07 | ₩58,094 | ₩58,241 | ₩58,088 | ₩58,141 | +0.08% | 4.9천 |
|---|
| 2026.07.06 | ₩58,214 | ₩58,214 | ₩58,068 | ₩58,134 | -0.14% | 1만 |
|---|
| 2026.07.02 | ₩58,188 | ₩58,188 | ₩58,053 | ₩58,094 | -0.16% | 1.3만 |
|---|
| 2026.07.01 | ₩58,148 | ₩58,174 | ₩58,001 | ₩58,062 | -0.15% | 6만 |
|---|
| 2026.06.30 | ₩57,947 | ₩58,108 | ₩57,947 | ₩58,041 | +0.16% | 6만 |
|---|
| 2026.06.29 | ₩57,954 | ₩58,068 | ₩57,894 | ₩57,947 | -0.01% | 2.3만 |
|---|
| 2026.06.26 | ₩57,694 | ₩57,867 | ₩57,694 | ₩57,801 | +0.19% | 3.7만 |
|---|
| 2026.06.25 | ₩58,001 | ₩58,001 | ₩57,787 | ₩57,861 | -0.24% | 9.3천 |
|---|
| 2026.06.24 | ₩57,757 | ₩57,907 | ₩57,722 | ₩57,787 | +0.05% | 7.7만 |
|---|
| 2026.06.23 | ₩57,854 | ₩57,854 | ₩57,734 | ₩57,807 | -0.08% | 1.6만 |
|---|
| 2026.06.22 | ₩57,881 | ₩57,941 | ₩57,881 | ₩57,882 | +0.00% | 8천 |
|---|
| 2026.06.18 | ₩57,867 | ₩57,901 | ₩57,829 | ₩57,901 | +0.06% | 24.7만 |
|---|
| 2026.06.17 | ₩57,827 | ₩57,841 | ₩57,734 | ₩57,787 | -0.07% | 7천 |
|---|
| 2026.06.16 | ₩57,854 | ₩57,949 | ₩57,854 | ₩57,927 | +0.13% | 3.5천 |
|---|
| 2026.06.15 | ₩57,827 | ₩57,914 | ₩57,827 | ₩57,887 | +0.10% | 1.4만 |
|---|
| 2026.06.12 | ₩57,654 | ₩57,761 | ₩57,627 | ₩57,734 | +0.14% | 8.5천 |
|---|
| 2026.06.11 | ₩57,574 | ₩57,661 | ₩57,374 | ₩57,661 | +0.15% | 8.2천 |
|---|
| 2026.06.10 | ₩57,374 | ₩57,534 | ₩57,374 | ₩57,434 | +0.10% | 5.9천 |
|---|
| 2026.06.09 | ₩57,814 | ₩57,814 | ₩57,320 | ₩57,560 | -0.44% | 5.9천 |
|---|
| 2026.06.08 | ₩57,774 | ₩57,774 | ₩57,574 | ₩57,574 | -0.35% | 8.9천 |
|---|
| 2026.06.05 | ₩57,867 | ₩57,867 | ₩57,494 | ₩57,534 | -0.58% | 5.5천 |
|---|
| 2026.06.04 | ₩57,747 | ₩57,781 | ₩57,721 | ₩57,781 | +0.06% | 8.4천 |
|---|
| 2026.06.03 | ₩57,721 | ₩57,793 | ₩57,701 | ₩57,754 | +0.06% | 3.8만 |
|---|
| 2026.06.02 | ₩57,707 | ₩57,841 | ₩57,707 | ₩57,773 | +0.11% | 2.2만 |
|---|
| 2026.06.01 | ₩57,754 | ₩57,774 | ₩57,694 | ₩57,774 | +0.03% | 3.8천 |
|---|
| 2026.05.29 | ₩57,761 | ₩57,761 | ₩57,681 | ₩57,727 | -0.06% | 3.9만 |
|---|
| 2026.05.28 | ₩57,414 | ₩57,681 | ₩57,414 | ₩57,674 | +0.45% | 1.4만 |
|---|
| 2026.05.27 | ₩57,747 | ₩57,747 | ₩57,560 | ₩57,627 | -0.21% | 2.8만 |
|---|
| 2026.05.26 | ₩57,620 | ₩57,620 | ₩57,547 | ₩57,614 | -0.01% | 1.6만 |
|---|
| 2026.05.22 | ₩57,467 | ₩57,626 | ₩57,467 | ₩57,560 | +0.16% | 2.3만 |
|---|
| 2026.05.21 | ₩57,320 | ₩57,494 | ₩57,320 | ₩57,487 | +0.29% | 1.7만 |
|---|
| 2026.05.20 | ₩57,454 | ₩57,467 | ₩57,322 | ₩57,467 | +0.02% | 6.9천 |
|---|
| 2026.05.19 | ₩57,414 | ₩57,414 | ₩57,253 | ₩57,300 | -0.20% | 8.4천 |
|---|
| 2026.05.18 | ₩57,414 | ₩57,414 | ₩57,280 | ₩57,347 | -0.12% | 2.4만 |
|---|
| 2026.05.15 | ₩57,320 | ₩57,394 | ₩57,253 | ₩57,360 | +0.07% | 1.3만 |
|---|
| 2026.05.14 | ₩57,294 | ₩57,479 | ₩57,294 | ₩57,407 | +0.20% | 1.6만 |
|---|
| 2026.05.13 | ₩57,400 | ₩57,400 | ₩57,227 | ₩57,374 | -0.05% | 5.3만 |
|---|
| 2026.05.12 | ₩57,173 | ₩57,274 | ₩57,133 | ₩57,274 | +0.18% | 2.6만 |
|---|
| 2026.05.11 | ₩57,360 | ₩57,360 | ₩57,201 | ₩57,300 | -0.10% | 1.2만 |
|---|
| 2026.05.08 | ₩57,332 | ₩57,334 | ₩57,200 | ₩57,274 | -0.10% | 1.2만 |
|---|
| 2026.05.07 | ₩57,147 | ₩57,294 | ₩57,107 | ₩57,173 | +0.05% | 4만 |
|---|
| 2026.05.06 | ₩57,080 | ₩57,213 | ₩57,080 | ₩57,167 | +0.15% | 9.8천 |
|---|
| 2026.05.05 | ₩57,067 | ₩57,067 | ₩56,947 | ₩57,041 | -0.04% | 3.9만 |
|---|
| 2026.05.04 | ₩56,893 | ₩57,053 | ₩56,826 | ₩56,920 | +0.05% | 1.3만 |
|---|
| 2026.05.01 | ₩57,107 | ₩57,107 | ₩56,933 | ₩56,960 | -0.26% | 1.3만 |
|---|
| 2026.04.30 | ₩56,773 | ₩56,960 | ₩56,718 | ₩56,880 | +0.19% | 2.2만 |
|---|
| 2026.04.29 | ₩56,853 | ₩56,853 | ₩56,626 | ₩56,693 | -0.28% | 2.8만 |
|---|
| 2026.04.28 | ₩56,720 | ₩56,733 | ₩56,653 | ₩56,733 | +0.02% | 1.2만 |
|---|
| 2026.04.27 | ₩56,826 | ₩56,826 | ₩56,680 | ₩56,766 | -0.11% | 9.5천 |
|---|
| 2026.04.24 | ₩56,760 | ₩56,760 | ₩56,626 | ₩56,760 | 0.00% | 1.3만 |
|---|
| 2026.04.23 | ₩56,506 | ₩56,680 | ₩56,453 | ₩56,560 | +0.09% | 3.4만 |
|---|
| 2026.04.22 | ₩56,720 | ₩56,720 | ₩56,600 | ₩56,720 | 0.00% | 2.2천 |
|---|
| 2026.04.21 | ₩56,733 | ₩56,733 | ₩56,493 | ₩56,519 | -0.38% | 5천 |
|---|
| 2026.04.20 | ₩56,586 | ₩56,653 | ₩56,493 | ₩56,586 | 0.00% | 9.1천 |
|---|
| 2026.04.17 | ₩56,666 | ₩56,733 | ₩56,572 | ₩56,666 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩56,373 | ₩56,439 | ₩56,301 | ₩56,399 | +0.05% | 4.9만 |
|---|
| 2026.04.15 | ₩56,266 | ₩56,379 | ₩56,266 | ₩56,379 | +0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩56,106 | ₩56,279 | ₩56,106 | ₩56,246 | +0.25% | 2.5만 |
|---|
| 2026.04.13 | ₩55,639 | ₩56,023 | ₩55,639 | ₩56,023 | +0.69% | 1.4만 |
|---|
| 2026.04.10 | ₩55,919 | ₩55,919 | ₩55,692 | ₩55,785 | -0.24% | 1.5만 |
|---|
| 2026.04.09 | ₩55,625 | ₩55,812 | ₩55,572 | ₩55,799 | +0.31% | 18.1만 |
|---|
| 2026.04.08 | ₩55,732 | ₩55,732 | ₩55,472 | ₩55,583 | -0.27% | 6.7천 |
|---|
| 2026.04.07 | ₩54,598 | ₩54,865 | ₩54,504 | ₩54,865 | +0.49% | 4.8천 |
|---|
| 2026.04.06 | ₩54,664 | ₩54,851 | ₩54,664 | ₩54,798 | +0.24% | 7천 |
|---|
| 2026.04.02 | ₩54,224 | ₩54,731 | ₩54,224 | ₩54,731 | +0.94% | 9.5천 |
|---|
| 2026.04.01 | ₩54,518 | ₩54,758 | ₩54,518 | ₩54,638 | +0.22% | 1.5만 |
|---|
| 2026.03.31 | ₩53,984 | ₩54,444 | ₩53,864 | ₩54,419 | +0.81% | 2.2만 |
|---|
| 2026.03.30 | ₩53,890 | ₩53,890 | ₩53,423 | ₩53,586 | -0.56% | 1.3만 |
|---|
| 2026.03.27 | ₩54,117 | ₩54,117 | ₩53,654 | ₩53,654 | -0.86% | 2.6만 |
|---|
| 2026.03.26 | ₩54,438 | ₩54,584 | ₩54,157 | ₩54,171 | -0.49% | 1.3만 |
|---|
| 2026.03.25 | ₩54,838 | ₩54,838 | ₩54,598 | ₩54,644 | -0.35% | 7.8천 |
|---|
| 2026.03.24 | ₩54,357 | ₩54,631 | ₩54,357 | ₩54,426 | +0.13% | 4.6만 |
|---|
| 2026.03.23 | ₩54,798 | ₩54,865 | ₩54,518 | ₩54,578 | -0.40% | 3.3만 |
|---|
| 2026.03.20 | ₩54,571 | ₩54,604 | ₩54,197 | ₩54,257 | -0.57% | 4.9만 |
|---|
| 2026.03.19 | ₩54,478 | ₩54,700 | ₩54,478 | ₩54,700 | +0.41% | 9천 |
|---|
| 2026.03.18 | ₩54,985 | ₩54,998 | ₩54,754 | ₩54,754 | -0.42% | 5.2천 |
|---|
| 2026.03.17 | ₩55,225 | ₩55,225 | ₩55,026 | ₩55,133 | -0.17% | 1.5만 |
|---|
| 2026.03.16 | ₩54,891 | ₩55,078 | ₩54,891 | ₩55,023 | +0.24% | 6.3천 |
|---|
| 2026.03.13 | ₩54,945 | ₩54,971 | ₩54,638 | ₩54,682 | -0.48% | 1.7만 |
|---|
| 2026.03.12 | ₩54,865 | ₩55,011 | ₩54,798 | ₩54,849 | -0.03% | 7.9천 |
|---|
| 2026.03.11 | ₩55,238 | ₩55,385 | ₩55,065 | ₩55,185 | -0.10% | 1.7만 |
|---|
| 2026.03.10 | ₩55,158 | ₩55,452 | ₩55,145 | ₩55,228 | +0.13% | 1.1만 |
|---|
| 2026.03.09 | ₩54,865 | ₩55,281 | ₩54,651 | ₩55,281 | +0.76% | 8.4천 |
|---|
| 2026.03.06 | ₩55,011 | ₩55,185 | ₩54,931 | ₩55,005 | -0.01% | 1.2만 |
|---|
| 2026.03.05 | ₩55,465 | ₩55,492 | ₩55,132 | ₩55,492 | +0.05% | 9.1천 |
|---|
| 2026.03.04 | ₩55,505 | ₩55,559 | ₩55,318 | ₩55,532 | +0.05% | 5.1만 |
|---|
| 2026.03.03 | ₩55,051 | ₩55,438 | ₩54,985 | ₩55,438 | +0.70% | 6.5천 |
|---|
| 2026.03.02 | ₩55,452 | ₩55,585 | ₩55,412 | ₩55,559 | +0.19% | 1.6만 |
|---|
| 2026.02.27 | ₩55,438 | ₩55,508 | ₩55,398 | ₩55,508 | +0.13% | 1.4만 |
|---|
| 2026.02.26 | ₩55,812 | ₩55,812 | ₩55,532 | ₩55,605 | -0.37% | 6.3만 |
|---|
| 2026.02.25 | ₩55,692 | ₩55,745 | ₩55,625 | ₩55,705 | +0.02% | 9.7천 |
|---|
| 2026.02.24 | ₩55,305 | ₩55,559 | ₩55,305 | ₩55,519 | +0.39% | 8.4천 |
|---|
| 2026.02.23 | ₩55,585 | ₩55,585 | ₩55,278 | ₩55,329 | -0.46% | 3.6만 |
|---|
| 2026.02.20 | ₩55,438 | ₩55,599 | ₩55,385 | ₩55,599 | +0.29% | 1.4만 |
|---|
| 2026.02.19 | ₩55,385 | ₩55,418 | ₩55,278 | ₩55,385 | 0.00% | 2.7만 |
|---|
| 2026.02.18 | ₩55,345 | ₩55,585 | ₩55,345 | ₩55,465 | +0.22% | 1.2만 |
|---|
| 2026.02.17 | ₩55,225 | ₩55,398 | ₩55,091 | ₩55,358 | +0.24% | 9.4천 |
|---|
| 2026.02.13 | ₩55,372 | ₩55,438 | ₩55,198 | ₩55,281 | -0.16% | 1.6만 |
|---|
| 2026.02.12 | ₩55,759 | ₩55,759 | ₩55,216 | ₩55,216 | -0.97% | 7.8천 |
|---|
| 2026.02.11 | ₩55,719 | ₩55,719 | ₩55,577 | ₩55,632 | -0.16% | 1.9만 |
|---|
| 2026.02.10 | ₩55,759 | ₩55,771 | ₩55,585 | ₩55,585 | -0.31% | 6만 |
|---|
| 2026.02.09 | ₩55,505 | ₩55,699 | ₩55,466 | ₩55,639 | +0.24% | 5.5천 |
|---|
| 2026.02.06 | ₩55,305 | ₩55,639 | ₩55,212 | ₩55,639 | +0.60% | 8천 |
|---|
| 2026.02.05 | ₩55,132 | ₩55,252 | ₩55,045 | ₩55,109 | -0.04% | 6.9천 |
|---|
| 2026.02.04 | ₩55,599 | ₩55,599 | ₩55,240 | ₩55,465 | -0.24% | 1.5만 |
|---|
| 2026.02.03 | ₩55,759 | ₩55,759 | ₩55,358 | ₩55,425 | -0.60% | 1.7만 |
|---|
| 2026.02.02 | ₩55,412 | ₩55,732 | ₩55,412 | ₩55,625 | +0.39% | 1.1만 |
|---|
| 2026.01.30 | ₩55,599 | ₩55,599 | ₩55,398 | ₩55,572 | -0.05% | 1.1만 |
|---|
| 2026.01.29 | ₩55,692 | ₩55,692 | ₩55,372 | ₩55,572 | -0.22% | 1.9만 |
|---|
| 2026.01.28 | ₩55,679 | ₩55,679 | ₩55,576 | ₩55,620 | -0.11% | 3.8천 |
|---|
| 2026.01.27 | ₩55,719 | ₩55,719 | ₩55,572 | ₩55,612 | -0.19% | 2.2만 |
|---|
| 2026.01.26 | ₩55,559 | ₩55,639 | ₩55,532 | ₩55,599 | +0.07% | 2만 |
|---|
| 2026.01.23 | ₩55,412 | ₩55,503 | ₩55,398 | ₩55,452 | +0.07% | 6.8만 |
|---|
| 2026.01.22 | ₩55,532 | ₩55,532 | ₩55,358 | ₩55,458 | -0.13% | 1.9만 |
|---|
| 2026.01.21 | ₩55,105 | ₩55,385 | ₩55,091 | ₩55,318 | +0.39% | 4.7만 |
|---|
| 2026.01.20 | ₩55,212 | ₩55,238 | ₩54,998 | ₩55,011 | -0.36% | 1.8만 |
|---|
| 2026.01.16 | ₩55,478 | ₩55,612 | ₩55,465 | ₩55,465 | -0.02% | 5.5천 |
|---|
| 2026.01.15 | ₩55,599 | ₩55,599 | ₩55,425 | ₩55,465 | -0.24% | 8.8만 |
|---|
| 2026.01.14 | ₩55,465 | ₩55,465 | ₩55,280 | ₩55,452 | -0.02% | 34.2만 |
|---|
| 2026.01.13 | ₩55,625 | ₩55,625 | ₩55,438 | ₩55,545 | -0.14% | 6.4천 |
|---|
| 2026.01.12 | ₩55,452 | ₩55,552 | ₩55,438 | ₩55,552 | +0.18% | 7.6천 |
|---|
| 2026.01.09 | ₩55,452 | ₩55,555 | ₩55,398 | ₩55,525 | +0.13% | 7.4천 |
|---|
| 2026.01.08 | ₩55,305 | ₩55,398 | ₩55,278 | ₩55,345 | +0.07% | 2.2만 |
|---|
| 2026.01.07 | ₩55,412 | ₩55,457 | ₩55,345 | ₩55,352 | -0.11% | 1.4만 |
|---|
| 2026.01.06 | ₩55,372 | ₩55,412 | ₩55,305 | ₩55,393 | +0.04% | 7천 |
|---|
| 2026.01.05 | ₩55,345 | ₩55,372 | ₩55,252 | ₩55,278 | -0.12% | 2.4만 |
|---|
| 2026.01.02 | ₩55,225 | ₩55,258 | ₩55,091 | ₩55,182 | -0.08% | 9천 |
|---|
| 2025.12.31 | ₩55,358 | ₩55,358 | ₩55,145 | ₩55,160 | -0.36% | 1.7만 |
|---|
| 2025.12.30 | ₩55,252 | ₩55,305 | ₩55,225 | ₩55,272 | +0.04% | 1.3만 |
|---|
| 2025.12.29 | ₩55,305 | ₩55,318 | ₩55,158 | ₩55,258 | -0.08% | 1만 |
|---|
| 2025.12.26 | ₩55,297 | ₩55,316 | ₩55,297 | ₩55,316 | +0.03% | 700 |
|---|
| 2025.12.24 | ₩55,225 | ₩55,316 | ₩55,212 | ₩55,292 | +0.12% | 1만 |
|---|
| 2025.12.23 | ₩55,198 | ₩55,292 | ₩55,105 | ₩55,292 | +0.17% | 1.2만 |
|---|
| 2025.12.22 | ₩55,038 | ₩55,198 | ₩55,038 | ₩55,198 | +0.29% | 41.3만 |
|---|
| 2025.12.19 | ₩54,871 | ₩55,065 | ₩54,871 | ₩54,958 | +0.16% | 3만 |
|---|
| 2025.12.18 | ₩54,744 | ₩54,838 | ₩54,731 | ₩54,811 | +0.12% | 1.1만 |
|---|
| 2025.12.17 | ₩54,758 | ₩54,837 | ₩54,531 | ₩54,531 | -0.41% | 1.4만 |
|---|
| 2025.12.16 | ₩54,771 | ₩54,845 | ₩54,706 | ₩54,771 | 0.00% | 6.9천 |
|---|
| 2025.12.15 | ₩55,025 | ₩55,025 | ₩54,798 | ₩54,905 | -0.22% | 1.6만 |
|---|
| 2025.12.12 | ₩55,065 | ₩55,065 | ₩54,731 | ₩54,851 | -0.39% | 9천 |
|---|
| 2025.12.11 | ₩54,771 | ₩54,989 | ₩54,771 | ₩54,971 | +0.37% | 4.4만 |
|---|
| 2025.12.10 | ₩54,771 | ₩54,961 | ₩54,771 | ₩54,925 | +0.28% | 1.5만 |
|---|
| 2025.12.09 | ₩54,838 | ₩54,838 | ₩54,758 | ₩54,758 | -0.15% | 1.4만 |
|---|
| 2025.12.08 | ₩54,878 | ₩54,878 | ₩54,744 | ₩54,771 | -0.19% | 7.2천 |
|---|
| 2025.12.05 | ₩54,851 | ₩54,931 | ₩54,817 | ₩54,838 | -0.02% | 6.2만 |
|---|
| 2025.12.04 | ₩54,878 | ₩54,878 | ₩54,718 | ₩54,771 | -0.19% | 1.9만 |
|---|
| 2025.12.03 | ₩54,744 | ₩54,865 | ₩54,638 | ₩54,865 | +0.22% | 12.6만 |
|---|
| 2025.12.02 | ₩54,758 | ₩54,758 | ₩54,624 | ₩54,678 | -0.15% | 5.9천 |
|---|
| 2025.12.01 | ₩54,624 | ₩54,740 | ₩54,611 | ₩54,636 | +0.02% | 6천 |
|---|
| 2025.11.28 | ₩54,691 | ₩54,704 | ₩54,611 | ₩54,704 | +0.02% | 1.8천 |
|---|
| 2025.11.26 | ₩54,504 | ₩54,624 | ₩54,478 | ₩54,558 | +0.10% | 2만 |
|---|
| 2025.11.25 | ₩54,197 | ₩54,451 | ₩54,171 | ₩54,397 | +0.37% | 1.3만 |
|---|
| 2025.11.24 | ₩54,024 | ₩54,213 | ₩53,984 | ₩54,171 | +0.27% | 1.2만 |
|---|
| 2025.11.21 | ₩53,730 | ₩53,997 | ₩53,590 | ₩53,809 | +0.15% | 9.1천 |
|---|
| 2025.11.20 | ₩54,331 | ₩54,369 | ₩53,597 | ₩53,597 | -1.35% | 1.2만 |
|---|
| 2025.11.19 | ₩53,824 | ₩54,024 | ₩53,824 | ₩53,944 | +0.22% | 1.4만 |
|---|
| 2025.11.18 | ₩53,957 | ₩54,010 | ₩53,683 | ₩53,857 | -0.19% | 1.1만 |
|---|
| 2025.11.17 | ₩54,135 | ₩54,317 | ₩53,957 | ₩54,077 | -0.11% | 1.4만 |
|---|
| 2025.11.14 | ₩53,984 | ₩54,411 | ₩53,984 | ₩54,241 | +0.48% | 7.3천 |
|---|
| 2025.11.13 | ₩54,464 | ₩54,491 | ₩54,171 | ₩54,176 | -0.53% | 1.2만 |
|---|
| 2025.11.12 | ₩54,558 | ₩54,558 | ₩54,491 | ₩54,518 | -0.07% | 2.7만 |
|---|
| 2025.11.11 | ₩54,478 | ₩54,571 | ₩54,452 | ₩54,534 | +0.10% | 1만 |
|---|
| 2025.11.10 | ₩54,451 | ₩54,560 | ₩54,357 | ₩54,558 | +0.20% | 6.1천 |
|---|
| 2025.11.07 | ₩54,091 | ₩54,197 | ₩53,904 | ₩54,197 | +0.20% | 1.8만 |
|---|
| 2025.11.06 | ₩54,438 | ₩54,438 | ₩54,124 | ₩54,264 | -0.32% | 1.7만 |
|---|
| 2025.11.05 | ₩54,237 | ₩54,484 | ₩54,237 | ₩54,397 | +0.30% | 310만 |
|---|
| 2025.11.04 | ₩54,264 | ₩54,388 | ₩54,239 | ₩54,251 | -0.02% | 2.3만 |
|---|
| 2025.11.03 | ₩54,584 | ₩54,598 | ₩54,387 | ₩54,464 | -0.22% | 3.3만 |
|---|
| 2025.10.31 | ₩54,611 | ₩54,664 | ₩54,397 | ₩54,490 | -0.22% | 21.6만 |
|---|
| 2025.10.30 | ₩54,584 | ₩54,611 | ₩54,411 | ₩54,411 | -0.32% | 18.8만 |
|---|
| 2025.10.29 | ₩54,771 | ₩55,305 | ₩54,544 | ₩54,571 | -0.37% | 33.4만 |
|---|
| 2025.10.28 | ₩54,724 | ₩54,731 | ₩54,624 | ₩54,691 | -0.06% | 2.6만 |
|---|
| 2025.10.27 | ₩54,704 | ₩54,704 | ₩54,611 | ₩54,638 | -0.12% | 3.3만 |
|---|
| 2025.10.24 | ₩54,518 | ₩54,548 | ₩54,451 | ₩54,451 | -0.12% | 1.8만 |
|---|
| 2025.10.23 | ₩54,251 | ₩54,357 | ₩54,199 | ₩54,304 | +0.10% | 3.6만 |
|---|
| 2025.10.22 | ₩54,291 | ₩54,304 | ₩54,010 | ₩54,237 | -0.10% | 6.9만 |
|---|
| 2025.10.21 | ₩54,344 | ₩54,344 | ₩54,251 | ₩54,264 | -0.15% | 3.6만 |
|---|
| 2025.10.20 | ₩54,211 | ₩54,331 | ₩54,157 | ₩54,331 | +0.22% | 6.1만 |
|---|
| 2025.10.17 | ₩53,784 | ₩54,050 | ₩53,757 | ₩53,944 | +0.30% | 17.7만 |
|---|
| 2025.10.16 | ₩54,050 | ₩54,104 | ₩53,744 | ₩53,770 | -0.52% | 1.6만 |
|---|
| 2025.10.15 | ₩54,089 | ₩54,188 | ₩53,881 | ₩54,050 | -0.07% | 1.9만 |
|---|
| 2025.10.14 | ₩53,784 | ₩54,080 | ₩53,619 | ₩53,942 | +0.30% | 3.1만 |
|---|
| 2025.10.13 | ₩53,930 | ₩54,064 | ₩53,892 | ₩53,917 | -0.02% | 2만 |
|---|
| 2025.10.10 | ₩54,311 | ₩54,311 | ₩53,637 | ₩53,637 | -1.24% | 1.5만 |
|---|