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 | ₩60,253 | ₩60,253 | ₩60,026 | ₩60,166 | -0.14% | 5.7천 |
| 2026.10.08 | ₩60,173 | ₩60,173 | ₩59,892 | ₩60,026 | -0.24% | 3.4천 |
| 2026.10.07 | ₩59,906 | ₩60,079 | ₩59,906 | ₩60,073 | +0.28% | 2.5천 |
| 2026.10.06 | ₩60,143 | ₩60,200 | ₩60,093 | ₩60,146 | +0.00% | 9.3천 |
| 2026.10.05 | ₩59,825 | ₩60,026 | ₩59,758 | ₩59,892 | +0.11% | 8.4천 |
| 2026.10.02 | ₩59,812 | ₩59,839 | ₩59,665 | ₩59,825 | +0.02% | 2.1만 |
| 2026.10.01 | ₩59,424 | ₩59,638 | ₩59,331 | ₩59,518 | +0.16% | 1.6만 |
| 2026.09.30 | ₩59,626 | ₩59,771 | ₩59,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,565 |
| -0.10% |
| 1.1만 |
| 2026.09.29 | ₩59,812 | ₩59,812 | ₩59,464 | ₩59,550 | -0.44% | 6.7천 |
|---|
| 2026.09.28 | ₩59,772 | ₩59,772 | ₩59,518 | ₩59,578 | -0.32% | 1.4만 |
|---|
| 2026.09.25 | ₩59,658 | ₩59,812 | ₩59,658 | ₩59,812 | +0.26% | 4.7천 |
|---|
| 2026.09.24 | ₩59,538 | ₩59,705 | ₩59,518 | ₩59,640 | +0.17% | 3.4천 |
|---|
| 2026.09.23 | ₩59,745 | ₩59,784 | ₩59,558 | ₩59,558 | -0.31% | 1.7만 |
|---|
| 2026.09.22 | ₩59,906 | ₩59,906 | ₩59,812 | ₩59,845 | -0.10% | 6.1천 |
|---|
| 2026.09.21 | ₩59,665 | ₩59,852 | ₩59,665 | ₩59,819 | +0.26% | 9.1천 |
|---|
| 2026.09.18 | ₩59,505 | ₩59,505 | ₩59,252 | ₩59,412 | -0.15% | 1만 |
|---|
| 2026.09.17 | ₩59,317 | ₩59,411 | ₩59,317 | ₩59,404 | +0.15% | 2천 |
|---|
| 2026.09.16 | ₩59,197 | ₩59,251 | ₩58,876 | ₩59,017 | -0.30% | 1천 |
|---|
| 2026.09.15 | ₩59,371 | ₩59,371 | ₩59,117 | ₩59,178 | -0.32% | 1만 |
|---|
| 2026.09.14 | ₩59,264 | ₩59,424 | ₩59,224 | ₩59,398 | +0.23% | 4.2만 |
|---|
| 2026.09.11 | ₩59,531 | ₩59,531 | ₩59,431 | ₩59,451 | -0.13% | 3.8천 |
|---|
| 2026.09.10 | ₩59,237 | ₩59,291 | ₩59,117 | ₩59,197 | -0.07% | 1.3만 |
|---|
| 2026.09.09 | ₩59,505 | ₩59,505 | ₩59,291 | ₩59,378 | -0.21% | 4.4천 |
|---|
| 2026.09.08 | ₩59,491 | ₩59,625 | ₩59,438 | ₩59,490 | -0.00% | 1.5만 |
|---|
| 2026.09.04 | ₩59,799 | ₩59,799 | ₩59,545 | ₩59,585 | -0.36% | 5.5천 |
|---|
| 2026.09.03 | ₩59,605 | ₩59,799 | ₩59,545 | ₩59,799 | +0.33% | 1.1만 |
|---|
| 2026.09.02 | ₩59,267 | ₩59,517 | ₩59,267 | ₩59,458 | +0.32% | 4.8천 |
|---|
| 2026.09.01 | ₩59,424 | ₩59,424 | ₩59,184 | ₩59,284 | -0.24% | 9.8천 |
|---|
| 2026.08.31 | ₩59,464 | ₩59,493 | ₩59,358 | ₩59,493 | +0.05% | 1.3만 |
|---|
| 2026.08.28 | ₩59,470 | ₩59,716 | ₩59,438 | ₩59,505 | +0.06% | 3.7천 |
|---|
| 2026.08.27 | ₩59,545 | ₩59,585 | ₩59,464 | ₩59,571 | +0.04% | 5.3천 |
|---|
| 2026.08.26 | ₩59,398 | ₩59,451 | ₩59,344 | ₩59,391 | -0.01% | 2.6만 |
|---|
| 2026.08.25 | ₩59,451 | ₩59,451 | ₩59,279 | ₩59,364 | -0.15% | 8.8천 |
|---|
| 2026.08.24 | ₩59,304 | ₩59,358 | ₩59,237 | ₩59,331 | +0.05% | 1.5만 |
|---|
| 2026.08.21 | ₩59,411 | ₩59,424 | ₩59,304 | ₩59,424 | +0.02% | 1만 |
|---|
| 2026.08.20 | ₩59,411 | ₩59,451 | ₩59,260 | ₩59,277 | -0.22% | 1.7만 |
|---|
| 2026.08.19 | ₩59,531 | ₩59,583 | ₩59,424 | ₩59,518 | -0.02% | 1.7만 |
|---|
| 2026.08.18 | ₩59,418 | ₩59,438 | ₩59,371 | ₩59,398 | -0.03% | 1.1만 |
|---|
| 2026.08.17 | ₩59,718 | ₩59,718 | ₩59,531 | ₩59,551 | -0.28% | 2.1만 |
|---|
| 2026.08.14 | ₩59,678 | ₩59,758 | ₩59,613 | ₩59,665 | -0.02% | 1.3만 |
|---|
| 2026.08.13 | ₩59,785 | ₩59,785 | ₩59,625 | ₩59,672 | -0.19% | 1.8만 |
|---|
| 2026.08.12 | ₩59,625 | ₩59,625 | ₩59,491 | ₩59,531 | -0.16% | 2.2만 |
|---|
| 2026.08.11 | ₩59,598 | ₩59,598 | ₩59,398 | ₩59,451 | -0.25% | 1.8만 |
|---|
| 2026.08.10 | ₩59,547 | ₩59,598 | ₩59,478 | ₩59,518 | -0.05% | 3.3만 |
|---|
| 2026.08.07 | ₩59,464 | ₩59,558 | ₩59,444 | ₩59,513 | +0.08% | 3.2만 |
|---|
| 2026.08.06 | ₩59,438 | ₩59,438 | ₩59,317 | ₩59,355 | -0.14% | 3.8만 |
|---|
| 2026.08.05 | ₩59,538 | ₩59,558 | ₩59,398 | ₩59,438 | -0.17% | 5.2만 |
|---|
| 2026.08.04 | ₩59,130 | ₩59,478 | ₩59,130 | ₩59,411 | +0.47% | 3.1만 |
|---|
| 2026.08.03 | ₩58,769 | ₩59,023 | ₩58,723 | ₩58,943 | +0.30% | 8.4만 |
|---|
| 2026.07.31 | ₩58,542 | ₩58,676 | ₩58,208 | ₩58,622 | +0.14% | 4만 |
|---|
| 2026.07.30 | ₩58,195 | ₩58,409 | ₩58,088 | ₩58,378 | +0.31% | 3.3만 |
|---|
| 2026.07.29 | ₩58,355 | ₩58,382 | ₩57,874 | ₩57,878 | -0.82% | 7.3만 |
|---|
| 2026.07.28 | ₩58,315 | ₩58,409 | ₩58,128 | ₩58,347 | +0.06% | 3.1만 |
|---|
| 2026.07.27 | ₩58,556 | ₩58,556 | ₩58,114 | ₩58,262 | -0.50% | 3.3만 |
|---|
| 2026.07.24 | ₩58,262 | ₩58,409 | ₩58,102 | ₩58,181 | -0.14% | 8.5만 |
|---|
| 2026.07.23 | ₩58,235 | ₩58,262 | ₩58,014 | ₩58,096 | -0.24% | 7.4만 |
|---|
| 2026.07.22 | ₩58,462 | ₩58,636 | ₩58,449 | ₩58,542 | +0.14% | 8.1만 |
|---|
| 2026.07.21 | ₩58,569 | ₩58,596 | ₩58,388 | ₩58,582 | +0.02% | 18만 |
|---|
| 2026.07.20 | ₩58,529 | ₩58,556 | ₩58,282 | ₩58,328 | -0.34% | 14.8만 |
|---|
| 2026.07.17 | ₩58,435 | ₩58,435 | ₩58,248 | ₩58,422 | -0.02% | 28.7만 |
|---|
| 2026.07.16 | ₩58,382 | ₩58,402 | ₩58,275 | ₩58,342 | -0.07% | 3.8만 |
|---|
| 2026.07.15 | ₩58,422 | ₩58,422 | ₩58,235 | ₩58,275 | -0.25% | 4.2만 |
|---|
| 2026.07.14 | ₩58,395 | ₩58,395 | ₩58,248 | ₩58,315 | -0.14% | 2.6만 |
|---|
| 2026.07.13 | ₩58,395 | ₩58,395 | ₩58,221 | ₩58,276 | -0.20% | 1.9만 |
|---|
| 2026.07.10 | ₩58,380 | ₩58,382 | ₩58,195 | ₩58,322 | -0.10% | 1.6만 |
|---|
| 2026.07.09 | ₩58,248 | ₩58,328 | ₩58,168 | ₩58,255 | +0.01% | 1.6만 |
|---|
| 2026.07.08 | ₩58,155 | ₩58,275 | ₩58,155 | ₩58,228 | +0.13% | 6천 |
|---|
| 2026.07.07 | ₩58,181 | ₩58,328 | ₩58,175 | ₩58,228 | +0.08% | 4.9천 |
|---|
| 2026.07.06 | ₩58,302 | ₩58,302 | ₩58,155 | ₩58,221 | -0.14% | 1만 |
|---|
| 2026.07.02 | ₩58,275 | ₩58,275 | ₩58,140 | ₩58,181 | -0.16% | 1.3만 |
|---|
| 2026.07.01 | ₩58,235 | ₩58,262 | ₩58,088 | ₩58,149 | -0.15% | 6만 |
|---|
| 2026.06.30 | ₩58,034 | ₩58,195 | ₩58,034 | ₩58,128 | +0.16% | 6만 |
|---|
| 2026.06.29 | ₩58,041 | ₩58,155 | ₩57,981 | ₩58,034 | -0.01% | 2.3만 |
|---|
| 2026.06.26 | ₩57,780 | ₩57,954 | ₩57,780 | ₩57,887 | +0.19% | 3.7만 |
|---|
| 2026.06.25 | ₩58,088 | ₩58,088 | ₩57,874 | ₩57,947 | -0.24% | 9.3천 |
|---|
| 2026.06.24 | ₩57,843 | ₩57,994 | ₩57,808 | ₩57,874 | +0.05% | 7.7만 |
|---|
| 2026.06.23 | ₩57,941 | ₩57,941 | ₩57,820 | ₩57,894 | -0.08% | 1.6만 |
|---|
| 2026.06.22 | ₩57,967 | ₩58,028 | ₩57,967 | ₩57,969 | +0.00% | 8천 |
|---|
| 2026.06.18 | ₩57,954 | ₩57,988 | ₩57,915 | ₩57,988 | +0.06% | 24.7만 |
|---|
| 2026.06.17 | ₩57,914 | ₩57,927 | ₩57,820 | ₩57,874 | -0.07% | 7천 |
|---|
| 2026.06.16 | ₩57,941 | ₩58,036 | ₩57,941 | ₩58,014 | +0.13% | 3.5천 |
|---|
| 2026.06.15 | ₩57,914 | ₩58,001 | ₩57,914 | ₩57,974 | +0.10% | 1.4만 |
|---|
| 2026.06.12 | ₩57,740 | ₩57,847 | ₩57,714 | ₩57,820 | +0.14% | 8.5천 |
|---|
| 2026.06.11 | ₩57,660 | ₩57,747 | ₩57,460 | ₩57,747 | +0.15% | 8.2천 |
|---|
| 2026.06.10 | ₩57,460 | ₩57,620 | ₩57,460 | ₩57,520 | +0.10% | 5.9천 |
|---|
| 2026.06.09 | ₩57,901 | ₩57,901 | ₩57,406 | ₩57,647 | -0.44% | 5.9천 |
|---|
| 2026.06.08 | ₩57,861 | ₩57,861 | ₩57,660 | ₩57,660 | -0.35% | 8.9천 |
|---|
| 2026.06.05 | ₩57,954 | ₩57,954 | ₩57,580 | ₩57,620 | -0.58% | 5.5천 |
|---|
| 2026.06.04 | ₩57,834 | ₩57,867 | ₩57,807 | ₩57,867 | +0.06% | 8.4천 |
|---|
| 2026.06.03 | ₩57,807 | ₩57,879 | ₩57,787 | ₩57,841 | +0.06% | 3.8만 |
|---|
| 2026.06.02 | ₩57,794 | ₩57,927 | ₩57,794 | ₩57,859 | +0.11% | 2.2만 |
|---|
| 2026.06.01 | ₩57,841 | ₩57,861 | ₩57,780 | ₩57,861 | +0.03% | 3.8천 |
|---|
| 2026.05.29 | ₩57,847 | ₩57,847 | ₩57,767 | ₩57,814 | -0.06% | 3.9만 |
|---|
| 2026.05.28 | ₩57,500 | ₩57,767 | ₩57,500 | ₩57,760 | +0.45% | 1.4만 |
|---|
| 2026.05.27 | ₩57,834 | ₩57,834 | ₩57,647 | ₩57,714 | -0.21% | 2.8만 |
|---|
| 2026.05.26 | ₩57,707 | ₩57,707 | ₩57,633 | ₩57,700 | -0.01% | 1.6만 |
|---|
| 2026.05.22 | ₩57,553 | ₩57,712 | ₩57,553 | ₩57,647 | +0.16% | 2.3만 |
|---|
| 2026.05.21 | ₩57,406 | ₩57,580 | ₩57,406 | ₩57,573 | +0.29% | 1.7만 |
|---|
| 2026.05.20 | ₩57,540 | ₩57,553 | ₩57,407 | ₩57,553 | +0.02% | 6.9천 |
|---|
| 2026.05.19 | ₩57,500 | ₩57,500 | ₩57,339 | ₩57,386 | -0.20% | 8.4천 |
|---|
| 2026.05.18 | ₩57,500 | ₩57,500 | ₩57,366 | ₩57,433 | -0.12% | 2.4만 |
|---|
| 2026.05.15 | ₩57,406 | ₩57,480 | ₩57,339 | ₩57,446 | +0.07% | 1.3만 |
|---|
| 2026.05.14 | ₩57,379 | ₩57,565 | ₩57,379 | ₩57,493 | +0.20% | 1.6만 |
|---|
| 2026.05.13 | ₩57,486 | ₩57,486 | ₩57,313 | ₩57,460 | -0.05% | 5.3만 |
|---|
| 2026.05.12 | ₩57,259 | ₩57,359 | ₩57,219 | ₩57,359 | +0.18% | 2.6만 |
|---|
| 2026.05.11 | ₩57,446 | ₩57,446 | ₩57,287 | ₩57,386 | -0.10% | 1.2만 |
|---|
| 2026.05.08 | ₩57,418 | ₩57,419 | ₩57,286 | ₩57,359 | -0.10% | 1.2만 |
|---|
| 2026.05.07 | ₩57,232 | ₩57,379 | ₩57,192 | ₩57,259 | +0.05% | 4만 |
|---|
| 2026.05.06 | ₩57,166 | ₩57,299 | ₩57,166 | ₩57,252 | +0.15% | 9.8천 |
|---|
| 2026.05.05 | ₩57,152 | ₩57,152 | ₩57,032 | ₩57,127 | -0.04% | 3.9만 |
|---|
| 2026.05.04 | ₩56,978 | ₩57,139 | ₩56,912 | ₩57,005 | +0.05% | 1.3만 |
|---|
| 2026.05.01 | ₩57,192 | ₩57,192 | ₩57,019 | ₩57,045 | -0.26% | 1.3만 |
|---|
| 2026.04.30 | ₩56,858 | ₩57,045 | ₩56,803 | ₩56,965 | +0.19% | 2.2만 |
|---|
| 2026.04.29 | ₩56,938 | ₩56,938 | ₩56,711 | ₩56,778 | -0.28% | 2.8만 |
|---|
| 2026.04.28 | ₩56,805 | ₩56,818 | ₩56,738 | ₩56,818 | +0.02% | 1.2만 |
|---|
| 2026.04.27 | ₩56,912 | ₩56,912 | ₩56,765 | ₩56,851 | -0.11% | 9.5천 |
|---|
| 2026.04.24 | ₩56,845 | ₩56,845 | ₩56,711 | ₩56,845 | 0.00% | 1.3만 |
|---|
| 2026.04.23 | ₩56,591 | ₩56,765 | ₩56,537 | ₩56,644 | +0.09% | 3.4만 |
|---|
| 2026.04.22 | ₩56,805 | ₩56,805 | ₩56,684 | ₩56,805 | 0.00% | 2.2천 |
|---|
| 2026.04.21 | ₩56,818 | ₩56,818 | ₩56,577 | ₩56,604 | -0.38% | 5천 |
|---|
| 2026.04.20 | ₩56,671 | ₩56,738 | ₩56,577 | ₩56,671 | 0.00% | 9.1천 |
|---|
| 2026.04.17 | ₩56,751 | ₩56,818 | ₩56,656 | ₩56,751 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩56,457 | ₩56,524 | ₩56,385 | ₩56,484 | +0.05% | 4.9만 |
|---|
| 2026.04.15 | ₩56,350 | ₩56,464 | ₩56,350 | ₩56,464 | +0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩56,190 | ₩56,364 | ₩56,190 | ₩56,330 | +0.25% | 2.5만 |
|---|
| 2026.04.13 | ₩55,722 | ₩56,107 | ₩55,722 | ₩56,107 | +0.69% | 1.4만 |
|---|
| 2026.04.10 | ₩56,003 | ₩56,003 | ₩55,775 | ₩55,869 | -0.24% | 1.5만 |
|---|
| 2026.04.09 | ₩55,709 | ₩55,896 | ₩55,655 | ₩55,882 | +0.31% | 18.1만 |
|---|
| 2026.04.08 | ₩55,816 | ₩55,816 | ₩55,555 | ₩55,666 | -0.27% | 6.7천 |
|---|
| 2026.04.07 | ₩54,679 | ₩54,947 | ₩54,586 | ₩54,947 | +0.49% | 4.8천 |
|---|
| 2026.04.06 | ₩54,746 | ₩54,933 | ₩54,746 | ₩54,880 | +0.24% | 7천 |
|---|
| 2026.04.02 | ₩54,305 | ₩54,813 | ₩54,305 | ₩54,813 | +0.94% | 9.5천 |
|---|
| 2026.04.01 | ₩54,599 | ₩54,840 | ₩54,599 | ₩54,720 | +0.22% | 1.5만 |
|---|
| 2026.03.31 | ₩54,065 | ₩54,526 | ₩53,944 | ₩54,500 | +0.81% | 2.2만 |
|---|
| 2026.03.30 | ₩53,971 | ₩53,971 | ₩53,503 | ₩53,666 | -0.56% | 1.3만 |
|---|
| 2026.03.27 | ₩54,198 | ₩54,198 | ₩53,735 | ₩53,735 | -0.86% | 2.6만 |
|---|
| 2026.03.26 | ₩54,519 | ₩54,666 | ₩54,238 | ₩54,252 | -0.49% | 1.3만 |
|---|
| 2026.03.25 | ₩54,920 | ₩54,920 | ₩54,679 | ₩54,726 | -0.35% | 7.8천 |
|---|
| 2026.03.24 | ₩54,439 | ₩54,713 | ₩54,439 | ₩54,507 | +0.13% | 4.6만 |
|---|
| 2026.03.23 | ₩54,880 | ₩54,947 | ₩54,599 | ₩54,659 | -0.40% | 3.3만 |
|---|
| 2026.03.20 | ₩54,653 | ₩54,686 | ₩54,279 | ₩54,339 | -0.57% | 4.9만 |
|---|
| 2026.03.19 | ₩54,559 | ₩54,782 | ₩54,559 | ₩54,782 | +0.41% | 9천 |
|---|
| 2026.03.18 | ₩55,067 | ₩55,080 | ₩54,836 | ₩54,836 | -0.42% | 5.2천 |
|---|
| 2026.03.17 | ₩55,308 | ₩55,308 | ₩55,109 | ₩55,215 | -0.17% | 1.5만 |
|---|
| 2026.03.16 | ₩54,974 | ₩55,161 | ₩54,974 | ₩55,106 | +0.24% | 6.3천 |
|---|
| 2026.03.13 | ₩55,027 | ₩55,054 | ₩54,720 | ₩54,764 | -0.48% | 1.7만 |
|---|
| 2026.03.12 | ₩54,947 | ₩55,094 | ₩54,880 | ₩54,931 | -0.03% | 7.9천 |
|---|
| 2026.03.11 | ₩55,321 | ₩55,468 | ₩55,147 | ₩55,268 | -0.10% | 1.7만 |
|---|
| 2026.03.10 | ₩55,241 | ₩55,535 | ₩55,227 | ₩55,310 | +0.13% | 1.1만 |
|---|
| 2026.03.09 | ₩54,947 | ₩55,364 | ₩54,733 | ₩55,364 | +0.76% | 8.4천 |
|---|
| 2026.03.06 | ₩55,094 | ₩55,268 | ₩55,014 | ₩55,087 | -0.01% | 1.2만 |
|---|
| 2026.03.05 | ₩55,548 | ₩55,575 | ₩55,214 | ₩55,575 | +0.05% | 9.1천 |
|---|
| 2026.03.04 | ₩55,588 | ₩55,642 | ₩55,401 | ₩55,615 | +0.05% | 5.1만 |
|---|
| 2026.03.03 | ₩55,134 | ₩55,522 | ₩55,067 | ₩55,522 | +0.70% | 6.5천 |
|---|
| 2026.03.02 | ₩55,535 | ₩55,669 | ₩55,495 | ₩55,642 | +0.19% | 1.6만 |
|---|
| 2026.02.27 | ₩55,522 | ₩55,591 | ₩55,481 | ₩55,591 | +0.13% | 1.4만 |
|---|
| 2026.02.26 | ₩55,896 | ₩55,896 | ₩55,615 | ₩55,689 | -0.37% | 6.3만 |
|---|
| 2026.02.25 | ₩55,775 | ₩55,829 | ₩55,709 | ₩55,789 | +0.02% | 9.7천 |
|---|
| 2026.02.24 | ₩55,388 | ₩55,642 | ₩55,388 | ₩55,602 | +0.39% | 8.4천 |
|---|
| 2026.02.23 | ₩55,669 | ₩55,669 | ₩55,361 | ₩55,412 | -0.46% | 3.6만 |
|---|
| 2026.02.20 | ₩55,522 | ₩55,682 | ₩55,468 | ₩55,682 | +0.29% | 1.4만 |
|---|
| 2026.02.19 | ₩55,468 | ₩55,501 | ₩55,361 | ₩55,468 | 0.00% | 2.7만 |
|---|
| 2026.02.18 | ₩55,428 | ₩55,669 | ₩55,428 | ₩55,548 | +0.22% | 1.2만 |
|---|
| 2026.02.17 | ₩55,308 | ₩55,481 | ₩55,174 | ₩55,441 | +0.24% | 9.4천 |
|---|
| 2026.02.13 | ₩55,455 | ₩55,522 | ₩55,281 | ₩55,364 | -0.16% | 1.6만 |
|---|
| 2026.02.12 | ₩55,842 | ₩55,842 | ₩55,298 | ₩55,298 | -0.97% | 7.8천 |
|---|
| 2026.02.11 | ₩55,802 | ₩55,802 | ₩55,661 | ₩55,715 | -0.16% | 1.9만 |
|---|
| 2026.02.10 | ₩55,842 | ₩55,854 | ₩55,669 | ₩55,669 | -0.31% | 6만 |
|---|
| 2026.02.09 | ₩55,588 | ₩55,782 | ₩55,550 | ₩55,722 | +0.24% | 5.5천 |
|---|
| 2026.02.06 | ₩55,388 | ₩55,722 | ₩55,294 | ₩55,722 | +0.60% | 8천 |
|---|
| 2026.02.05 | ₩55,214 | ₩55,334 | ₩55,127 | ₩55,191 | -0.04% | 6.9천 |
|---|
| 2026.02.04 | ₩55,682 | ₩55,682 | ₩55,322 | ₩55,548 | -0.24% | 1.5만 |
|---|
| 2026.02.03 | ₩55,842 | ₩55,842 | ₩55,441 | ₩55,508 | -0.60% | 1.7만 |
|---|
| 2026.02.02 | ₩55,495 | ₩55,816 | ₩55,495 | ₩55,709 | +0.39% | 1.1만 |
|---|
| 2026.01.30 | ₩55,682 | ₩55,682 | ₩55,481 | ₩55,655 | -0.05% | 1.1만 |
|---|
| 2026.01.29 | ₩55,775 | ₩55,775 | ₩55,455 | ₩55,655 | -0.22% | 1.9만 |
|---|
| 2026.01.28 | ₩55,762 | ₩55,762 | ₩55,659 | ₩55,703 | -0.11% | 3.8천 |
|---|
| 2026.01.27 | ₩55,802 | ₩55,802 | ₩55,655 | ₩55,695 | -0.19% | 2.2만 |
|---|
| 2026.01.26 | ₩55,642 | ₩55,722 | ₩55,615 | ₩55,682 | +0.07% | 2만 |
|---|
| 2026.01.23 | ₩55,495 | ₩55,586 | ₩55,481 | ₩55,535 | +0.07% | 6.8만 |
|---|
| 2026.01.22 | ₩55,615 | ₩55,615 | ₩55,441 | ₩55,542 | -0.13% | 1.9만 |
|---|
| 2026.01.21 | ₩55,187 | ₩55,468 | ₩55,174 | ₩55,401 | +0.39% | 4.7만 |
|---|
| 2026.01.20 | ₩55,294 | ₩55,321 | ₩55,080 | ₩55,094 | -0.36% | 1.8만 |
|---|
| 2026.01.16 | ₩55,562 | ₩55,695 | ₩55,548 | ₩55,548 | -0.02% | 5.5천 |
|---|
| 2026.01.15 | ₩55,682 | ₩55,682 | ₩55,508 | ₩55,548 | -0.24% | 8.8만 |
|---|
| 2026.01.14 | ₩55,548 | ₩55,548 | ₩55,362 | ₩55,535 | -0.02% | 34.2만 |
|---|
| 2026.01.13 | ₩55,709 | ₩55,709 | ₩55,522 | ₩55,628 | -0.14% | 6.4천 |
|---|
| 2026.01.12 | ₩55,535 | ₩55,635 | ₩55,522 | ₩55,635 | +0.18% | 7.6천 |
|---|
| 2026.01.09 | ₩55,535 | ₩55,638 | ₩55,481 | ₩55,608 | +0.13% | 7.4천 |
|---|
| 2026.01.08 | ₩55,388 | ₩55,481 | ₩55,361 | ₩55,428 | +0.07% | 2.2만 |
|---|
| 2026.01.07 | ₩55,495 | ₩55,540 | ₩55,428 | ₩55,435 | -0.11% | 1.4만 |
|---|
| 2026.01.06 | ₩55,455 | ₩55,495 | ₩55,388 | ₩55,476 | +0.04% | 7천 |
|---|
| 2026.01.05 | ₩55,428 | ₩55,455 | ₩55,334 | ₩55,361 | -0.12% | 2.4만 |
|---|
| 2026.01.02 | ₩55,308 | ₩55,341 | ₩55,174 | ₩55,265 | -0.08% | 9천 |
|---|
| 2025.12.31 | ₩55,441 | ₩55,441 | ₩55,227 | ₩55,242 | -0.36% | 1.7만 |
|---|
| 2025.12.30 | ₩55,334 | ₩55,388 | ₩55,308 | ₩55,354 | +0.04% | 1.3만 |
|---|
| 2025.12.29 | ₩55,388 | ₩55,401 | ₩55,241 | ₩55,341 | -0.08% | 1만 |
|---|
| 2025.12.26 | ₩55,380 | ₩55,399 | ₩55,380 | ₩55,399 | +0.03% | 700 |
|---|
| 2025.12.24 | ₩55,308 | ₩55,399 | ₩55,294 | ₩55,375 | +0.12% | 1만 |
|---|
| 2025.12.23 | ₩55,281 | ₩55,375 | ₩55,187 | ₩55,375 | +0.17% | 1.2만 |
|---|
| 2025.12.22 | ₩55,121 | ₩55,281 | ₩55,121 | ₩55,281 | +0.29% | 41.3만 |
|---|
| 2025.12.19 | ₩54,953 | ₩55,147 | ₩54,953 | ₩55,040 | +0.16% | 3만 |
|---|
| 2025.12.18 | ₩54,827 | ₩54,920 | ₩54,813 | ₩54,893 | +0.12% | 1.1만 |
|---|
| 2025.12.17 | ₩54,840 | ₩54,919 | ₩54,613 | ₩54,613 | -0.41% | 1.4만 |
|---|
| 2025.12.16 | ₩54,853 | ₩54,927 | ₩54,788 | ₩54,853 | 0.00% | 6.9천 |
|---|
| 2025.12.15 | ₩55,107 | ₩55,107 | ₩54,880 | ₩54,987 | -0.22% | 1.6만 |
|---|
| 2025.12.12 | ₩55,147 | ₩55,147 | ₩54,813 | ₩54,933 | -0.39% | 9천 |
|---|
| 2025.12.11 | ₩54,853 | ₩55,071 | ₩54,853 | ₩55,054 | +0.37% | 4.4만 |
|---|
| 2025.12.10 | ₩54,853 | ₩55,043 | ₩54,853 | ₩55,007 | +0.28% | 1.5만 |
|---|
| 2025.12.09 | ₩54,920 | ₩54,920 | ₩54,840 | ₩54,840 | -0.15% | 1.4만 |
|---|
| 2025.12.08 | ₩54,960 | ₩54,960 | ₩54,827 | ₩54,853 | -0.19% | 7.2천 |
|---|
| 2025.12.05 | ₩54,933 | ₩55,014 | ₩54,899 | ₩54,920 | -0.02% | 6.2만 |
|---|
| 2025.12.04 | ₩54,960 | ₩54,960 | ₩54,800 | ₩54,853 | -0.19% | 1.9만 |
|---|
| 2025.12.03 | ₩54,827 | ₩54,947 | ₩54,720 | ₩54,947 | +0.22% | 12.6만 |
|---|
| 2025.12.02 | ₩54,840 | ₩54,840 | ₩54,706 | ₩54,760 | -0.15% | 5.9천 |
|---|
| 2025.12.01 | ₩54,706 | ₩54,822 | ₩54,693 | ₩54,718 | +0.02% | 6천 |
|---|
| 2025.11.28 | ₩54,773 | ₩54,786 | ₩54,693 | ₩54,786 | +0.02% | 1.8천 |
|---|
| 2025.11.26 | ₩54,586 | ₩54,706 | ₩54,559 | ₩54,639 | +0.10% | 2만 |
|---|
| 2025.11.25 | ₩54,279 | ₩54,532 | ₩54,252 | ₩54,479 | +0.37% | 1.3만 |
|---|
| 2025.11.24 | ₩54,105 | ₩54,295 | ₩54,065 | ₩54,252 | +0.27% | 1.2만 |
|---|
| 2025.11.21 | ₩53,811 | ₩54,078 | ₩53,670 | ₩53,890 | +0.15% | 9.1천 |
|---|
| 2025.11.20 | ₩54,412 | ₩54,451 | ₩53,677 | ₩53,677 | -1.35% | 1.2만 |
|---|
| 2025.11.19 | ₩53,904 | ₩54,105 | ₩53,904 | ₩54,025 | +0.22% | 1.4만 |
|---|
| 2025.11.18 | ₩54,038 | ₩54,091 | ₩53,764 | ₩53,938 | -0.19% | 1.1만 |
|---|
| 2025.11.17 | ₩54,216 | ₩54,399 | ₩54,038 | ₩54,158 | -0.11% | 1.4만 |
|---|
| 2025.11.14 | ₩54,065 | ₩54,492 | ₩54,065 | ₩54,323 | +0.48% | 7.3천 |
|---|
| 2025.11.13 | ₩54,546 | ₩54,573 | ₩54,252 | ₩54,257 | -0.53% | 1.2만 |
|---|
| 2025.11.12 | ₩54,639 | ₩54,639 | ₩54,573 | ₩54,599 | -0.07% | 2.7만 |
|---|
| 2025.11.11 | ₩54,559 | ₩54,653 | ₩54,534 | ₩54,615 | +0.10% | 1만 |
|---|
| 2025.11.10 | ₩54,532 | ₩54,642 | ₩54,439 | ₩54,639 | +0.20% | 6.1천 |
|---|
| 2025.11.07 | ₩54,172 | ₩54,279 | ₩53,984 | ₩54,279 | +0.20% | 1.8만 |
|---|
| 2025.11.06 | ₩54,519 | ₩54,519 | ₩54,205 | ₩54,345 | -0.32% | 1.7만 |
|---|
| 2025.11.05 | ₩54,319 | ₩54,566 | ₩54,319 | ₩54,479 | +0.30% | 310만 |
|---|
| 2025.11.04 | ₩54,345 | ₩54,470 | ₩54,320 | ₩54,332 | -0.02% | 2.3만 |
|---|
| 2025.11.03 | ₩54,666 | ₩54,679 | ₩54,468 | ₩54,546 | -0.22% | 3.3만 |
|---|
| 2025.10.31 | ₩54,693 | ₩54,746 | ₩54,479 | ₩54,571 | -0.22% | 21.6만 |
|---|
| 2025.10.30 | ₩54,666 | ₩54,693 | ₩54,492 | ₩54,492 | -0.32% | 18.8만 |
|---|
| 2025.10.29 | ₩54,853 | ₩55,388 | ₩54,626 | ₩54,653 | -0.37% | 33.4만 |
|---|
| 2025.10.28 | ₩54,806 | ₩54,813 | ₩54,706 | ₩54,773 | -0.06% | 2.6만 |
|---|
| 2025.10.27 | ₩54,786 | ₩54,786 | ₩54,693 | ₩54,720 | -0.12% | 3.3만 |
|---|
| 2025.10.24 | ₩54,599 | ₩54,630 | ₩54,532 | ₩54,532 | -0.12% | 1.8만 |
|---|
| 2025.10.23 | ₩54,332 | ₩54,439 | ₩54,280 | ₩54,385 | +0.10% | 3.6만 |
|---|
| 2025.10.22 | ₩54,372 | ₩54,385 | ₩54,091 | ₩54,319 | -0.10% | 6.9만 |
|---|
| 2025.10.21 | ₩54,426 | ₩54,426 | ₩54,332 | ₩54,345 | -0.15% | 3.6만 |
|---|
| 2025.10.20 | ₩54,292 | ₩54,412 | ₩54,238 | ₩54,412 | +0.22% | 6.1만 |
|---|
| 2025.10.17 | ₩53,864 | ₩54,131 | ₩53,837 | ₩54,025 | +0.30% | 17.7만 |
|---|
| 2025.10.16 | ₩54,131 | ₩54,185 | ₩53,824 | ₩53,851 | -0.52% | 1.6만 |
|---|
| 2025.10.15 | ₩54,170 | ₩54,269 | ₩53,962 | ₩54,131 | -0.07% | 1.9만 |
|---|
| 2025.10.14 | ₩53,864 | ₩54,161 | ₩53,700 | ₩54,023 | +0.30% | 3.1만 |
|---|
| 2025.10.13 | ₩54,011 | ₩54,145 | ₩53,972 | ₩53,998 | -0.02% | 2만 |
|---|
| 2025.10.10 | ₩54,392 | ₩54,392 | ₩53,717 | ₩53,717 | -1.24% | 1.5만 |
|---|