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 | ₩60,232 | ₩60,232 | ₩60,005 | ₩60,145 | -0.14% | 5.7천 |
| 2026.10.08 | ₩60,152 | ₩60,152 | ₩59,871 | ₩60,005 | -0.24% | 3.4천 |
| 2026.10.07 | ₩59,884 | ₩60,058 | ₩59,884 | ₩60,051 | +0.28% | 2.5천 |
| 2026.10.06 | ₩60,122 | ₩60,178 | ₩60,072 | ₩60,125 | +0.00% | 9.3천 |
| 2026.10.05 | ₩59,804 | ₩60,005 | ₩59,737 | ₩59,871 | +0.11% | 8.4천 |
| 2026.10.02 | ₩59,791 | ₩59,818 | ₩59,644 | ₩59,804 | +0.02% | 2.1만 |
| 2026.10.01 | ₩59,403 | ₩59,617 | ₩59,310 | ₩59,497 | +0.16% | 1.6만 |
| 2026.09.30 | ₩59,605 | ₩59,750 | ₩59,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,544 |
| -0.10% |
| 1.1만 |
| 2026.09.29 | ₩59,791 | ₩59,791 | ₩59,444 | ₩59,529 | -0.44% | 6.7천 |
|---|
| 2026.09.28 | ₩59,751 | ₩59,751 | ₩59,497 | ₩59,557 | -0.32% | 1.4만 |
|---|
| 2026.09.25 | ₩59,637 | ₩59,791 | ₩59,637 | ₩59,791 | +0.26% | 4.7천 |
|---|
| 2026.09.24 | ₩59,517 | ₩59,684 | ₩59,497 | ₩59,619 | +0.17% | 3.4천 |
|---|
| 2026.09.23 | ₩59,724 | ₩59,763 | ₩59,537 | ₩59,537 | -0.31% | 1.7만 |
|---|
| 2026.09.22 | ₩59,884 | ₩59,884 | ₩59,791 | ₩59,824 | -0.10% | 6.1천 |
|---|
| 2026.09.21 | ₩59,644 | ₩59,831 | ₩59,644 | ₩59,798 | +0.26% | 9.1천 |
|---|
| 2026.09.18 | ₩59,484 | ₩59,484 | ₩59,231 | ₩59,391 | -0.15% | 1만 |
|---|
| 2026.09.17 | ₩59,297 | ₩59,390 | ₩59,297 | ₩59,383 | +0.15% | 2천 |
|---|
| 2026.09.16 | ₩59,176 | ₩59,230 | ₩58,856 | ₩58,996 | -0.30% | 1천 |
|---|
| 2026.09.15 | ₩59,350 | ₩59,350 | ₩59,096 | ₩59,158 | -0.32% | 1만 |
|---|
| 2026.09.14 | ₩59,243 | ₩59,403 | ₩59,203 | ₩59,377 | +0.23% | 4.2만 |
|---|
| 2026.09.11 | ₩59,510 | ₩59,510 | ₩59,410 | ₩59,430 | -0.13% | 3.8천 |
|---|
| 2026.09.10 | ₩59,216 | ₩59,270 | ₩59,096 | ₩59,176 | -0.07% | 1.3만 |
|---|
| 2026.09.09 | ₩59,484 | ₩59,484 | ₩59,270 | ₩59,357 | -0.21% | 4.4천 |
|---|
| 2026.09.08 | ₩59,470 | ₩59,604 | ₩59,417 | ₩59,469 | -0.00% | 1.5만 |
|---|
| 2026.09.04 | ₩59,778 | ₩59,778 | ₩59,524 | ₩59,564 | -0.36% | 5.5천 |
|---|
| 2026.09.03 | ₩59,584 | ₩59,778 | ₩59,524 | ₩59,778 | +0.33% | 1.1만 |
|---|
| 2026.09.02 | ₩59,246 | ₩59,496 | ₩59,246 | ₩59,437 | +0.32% | 4.8천 |
|---|
| 2026.09.01 | ₩59,403 | ₩59,403 | ₩59,163 | ₩59,263 | -0.24% | 9.8천 |
|---|
| 2026.08.31 | ₩59,444 | ₩59,472 | ₩59,337 | ₩59,472 | +0.05% | 1.3만 |
|---|
| 2026.08.28 | ₩59,449 | ₩59,695 | ₩59,417 | ₩59,484 | +0.06% | 3.7천 |
|---|
| 2026.08.27 | ₩59,524 | ₩59,564 | ₩59,444 | ₩59,550 | +0.04% | 5.3천 |
|---|
| 2026.08.26 | ₩59,377 | ₩59,430 | ₩59,323 | ₩59,370 | -0.01% | 2.6만 |
|---|
| 2026.08.25 | ₩59,430 | ₩59,430 | ₩59,258 | ₩59,343 | -0.15% | 8.8천 |
|---|
| 2026.08.24 | ₩59,283 | ₩59,337 | ₩59,216 | ₩59,310 | +0.05% | 1.5만 |
|---|
| 2026.08.21 | ₩59,390 | ₩59,403 | ₩59,283 | ₩59,403 | +0.02% | 1만 |
|---|
| 2026.08.20 | ₩59,390 | ₩59,430 | ₩59,239 | ₩59,256 | -0.22% | 1.7만 |
|---|
| 2026.08.19 | ₩59,510 | ₩59,562 | ₩59,403 | ₩59,497 | -0.02% | 1.7만 |
|---|
| 2026.08.18 | ₩59,397 | ₩59,417 | ₩59,350 | ₩59,377 | -0.03% | 1.1만 |
|---|
| 2026.08.17 | ₩59,697 | ₩59,697 | ₩59,510 | ₩59,530 | -0.28% | 2.1만 |
|---|
| 2026.08.14 | ₩59,657 | ₩59,737 | ₩59,592 | ₩59,644 | -0.02% | 1.3만 |
|---|
| 2026.08.13 | ₩59,764 | ₩59,764 | ₩59,604 | ₩59,651 | -0.19% | 1.8만 |
|---|
| 2026.08.12 | ₩59,604 | ₩59,604 | ₩59,470 | ₩59,510 | -0.16% | 2.2만 |
|---|
| 2026.08.11 | ₩59,577 | ₩59,577 | ₩59,377 | ₩59,430 | -0.25% | 1.8만 |
|---|
| 2026.08.10 | ₩59,526 | ₩59,577 | ₩59,457 | ₩59,497 | -0.05% | 3.3만 |
|---|
| 2026.08.07 | ₩59,444 | ₩59,537 | ₩59,423 | ₩59,492 | +0.08% | 3.2만 |
|---|
| 2026.08.06 | ₩59,417 | ₩59,417 | ₩59,297 | ₩59,334 | -0.14% | 3.8만 |
|---|
| 2026.08.05 | ₩59,517 | ₩59,537 | ₩59,377 | ₩59,417 | -0.17% | 5.2만 |
|---|
| 2026.08.04 | ₩59,110 | ₩59,457 | ₩59,110 | ₩59,390 | +0.47% | 3.1만 |
|---|
| 2026.08.03 | ₩58,749 | ₩59,003 | ₩58,702 | ₩58,922 | +0.30% | 8.4만 |
|---|
| 2026.07.31 | ₩58,522 | ₩58,655 | ₩58,188 | ₩58,602 | +0.14% | 4만 |
|---|
| 2026.07.30 | ₩58,174 | ₩58,388 | ₩58,067 | ₩58,357 | +0.31% | 3.3만 |
|---|
| 2026.07.29 | ₩58,335 | ₩58,361 | ₩57,854 | ₩57,858 | -0.82% | 7.3만 |
|---|
| 2026.07.28 | ₩58,294 | ₩58,388 | ₩58,107 | ₩58,327 | +0.06% | 3.1만 |
|---|
| 2026.07.27 | ₩58,535 | ₩58,535 | ₩58,094 | ₩58,241 | -0.50% | 3.3만 |
|---|
| 2026.07.24 | ₩58,241 | ₩58,388 | ₩58,082 | ₩58,161 | -0.14% | 8.5만 |
|---|
| 2026.07.23 | ₩58,214 | ₩58,241 | ₩57,994 | ₩58,075 | -0.24% | 7.4만 |
|---|
| 2026.07.22 | ₩58,441 | ₩58,615 | ₩58,428 | ₩58,522 | +0.14% | 8.1만 |
|---|
| 2026.07.21 | ₩58,548 | ₩58,575 | ₩58,368 | ₩58,562 | +0.02% | 18만 |
|---|
| 2026.07.20 | ₩58,508 | ₩58,535 | ₩58,261 | ₩58,308 | -0.34% | 14.8만 |
|---|
| 2026.07.17 | ₩58,415 | ₩58,415 | ₩58,228 | ₩58,401 | -0.02% | 28.7만 |
|---|
| 2026.07.16 | ₩58,361 | ₩58,381 | ₩58,254 | ₩58,321 | -0.07% | 3.8만 |
|---|
| 2026.07.15 | ₩58,401 | ₩58,401 | ₩58,214 | ₩58,254 | -0.25% | 4.2만 |
|---|
| 2026.07.14 | ₩58,375 | ₩58,375 | ₩58,228 | ₩58,294 | -0.14% | 2.6만 |
|---|
| 2026.07.13 | ₩58,375 | ₩58,375 | ₩58,201 | ₩58,256 | -0.20% | 1.9만 |
|---|
| 2026.07.10 | ₩58,360 | ₩58,361 | ₩58,174 | ₩58,301 | -0.10% | 1.6만 |
|---|
| 2026.07.09 | ₩58,228 | ₩58,308 | ₩58,148 | ₩58,234 | +0.01% | 1.6만 |
|---|
| 2026.07.08 | ₩58,134 | ₩58,254 | ₩58,134 | ₩58,208 | +0.13% | 6천 |
|---|
| 2026.07.07 | ₩58,161 | ₩58,308 | ₩58,154 | ₩58,208 | +0.08% | 4.9천 |
|---|
| 2026.07.06 | ₩58,281 | ₩58,281 | ₩58,134 | ₩58,201 | -0.14% | 1만 |
|---|
| 2026.07.02 | ₩58,254 | ₩58,254 | ₩58,119 | ₩58,161 | -0.16% | 1.3만 |
|---|
| 2026.07.01 | ₩58,214 | ₩58,241 | ₩58,067 | ₩58,129 | -0.15% | 6만 |
|---|
| 2026.06.30 | ₩58,014 | ₩58,174 | ₩58,014 | ₩58,107 | +0.16% | 6만 |
|---|
| 2026.06.29 | ₩58,021 | ₩58,134 | ₩57,960 | ₩58,014 | -0.01% | 2.3만 |
|---|
| 2026.06.26 | ₩57,760 | ₩57,934 | ₩57,760 | ₩57,867 | +0.19% | 3.7만 |
|---|
| 2026.06.25 | ₩58,067 | ₩58,067 | ₩57,854 | ₩57,927 | -0.24% | 9.3천 |
|---|
| 2026.06.24 | ₩57,823 | ₩57,974 | ₩57,788 | ₩57,854 | +0.05% | 7.7만 |
|---|
| 2026.06.23 | ₩57,920 | ₩57,920 | ₩57,800 | ₩57,874 | -0.08% | 1.6만 |
|---|
| 2026.06.22 | ₩57,947 | ₩58,007 | ₩57,947 | ₩57,948 | +0.00% | 8천 |
|---|
| 2026.06.18 | ₩57,934 | ₩57,967 | ₩57,895 | ₩57,967 | +0.06% | 24.7만 |
|---|
| 2026.06.17 | ₩57,894 | ₩57,907 | ₩57,800 | ₩57,854 | -0.07% | 7천 |
|---|
| 2026.06.16 | ₩57,920 | ₩58,015 | ₩57,920 | ₩57,994 | +0.13% | 3.5천 |
|---|
| 2026.06.15 | ₩57,894 | ₩57,980 | ₩57,894 | ₩57,954 | +0.10% | 1.4만 |
|---|
| 2026.06.12 | ₩57,720 | ₩57,827 | ₩57,693 | ₩57,800 | +0.14% | 8.5천 |
|---|
| 2026.06.11 | ₩57,640 | ₩57,727 | ₩57,439 | ₩57,727 | +0.15% | 8.2천 |
|---|
| 2026.06.10 | ₩57,439 | ₩57,600 | ₩57,439 | ₩57,499 | +0.10% | 5.9천 |
|---|
| 2026.06.09 | ₩57,880 | ₩57,880 | ₩57,386 | ₩57,626 | -0.44% | 5.9천 |
|---|
| 2026.06.08 | ₩57,840 | ₩57,840 | ₩57,640 | ₩57,640 | -0.35% | 8.9천 |
|---|
| 2026.06.05 | ₩57,934 | ₩57,934 | ₩57,560 | ₩57,600 | -0.58% | 5.5천 |
|---|
| 2026.06.04 | ₩57,813 | ₩57,847 | ₩57,787 | ₩57,847 | +0.06% | 8.4천 |
|---|
| 2026.06.03 | ₩57,787 | ₩57,859 | ₩57,767 | ₩57,820 | +0.06% | 3.8만 |
|---|
| 2026.06.02 | ₩57,773 | ₩57,907 | ₩57,773 | ₩57,839 | +0.11% | 2.2만 |
|---|
| 2026.06.01 | ₩57,820 | ₩57,840 | ₩57,760 | ₩57,840 | +0.03% | 3.8천 |
|---|
| 2026.05.29 | ₩57,827 | ₩57,827 | ₩57,747 | ₩57,793 | -0.06% | 3.9만 |
|---|
| 2026.05.28 | ₩57,479 | ₩57,747 | ₩57,479 | ₩57,740 | +0.45% | 1.4만 |
|---|
| 2026.05.27 | ₩57,813 | ₩57,813 | ₩57,626 | ₩57,693 | -0.21% | 2.8만 |
|---|
| 2026.05.26 | ₩57,687 | ₩57,687 | ₩57,613 | ₩57,680 | -0.01% | 1.6만 |
|---|
| 2026.05.22 | ₩57,533 | ₩57,692 | ₩57,533 | ₩57,626 | +0.16% | 2.3만 |
|---|
| 2026.05.21 | ₩57,386 | ₩57,560 | ₩57,386 | ₩57,553 | +0.29% | 1.7만 |
|---|
| 2026.05.20 | ₩57,520 | ₩57,533 | ₩57,387 | ₩57,533 | +0.02% | 6.9천 |
|---|
| 2026.05.19 | ₩57,479 | ₩57,479 | ₩57,319 | ₩57,366 | -0.20% | 8.4천 |
|---|
| 2026.05.18 | ₩57,479 | ₩57,479 | ₩57,346 | ₩57,413 | -0.12% | 2.4만 |
|---|
| 2026.05.15 | ₩57,386 | ₩57,459 | ₩57,319 | ₩57,426 | +0.07% | 1.3만 |
|---|
| 2026.05.14 | ₩57,359 | ₩57,545 | ₩57,359 | ₩57,473 | +0.20% | 1.6만 |
|---|
| 2026.05.13 | ₩57,466 | ₩57,466 | ₩57,292 | ₩57,439 | -0.05% | 5.3만 |
|---|
| 2026.05.12 | ₩57,239 | ₩57,339 | ₩57,199 | ₩57,339 | +0.18% | 2.6만 |
|---|
| 2026.05.11 | ₩57,426 | ₩57,426 | ₩57,267 | ₩57,366 | -0.10% | 1.2만 |
|---|
| 2026.05.08 | ₩57,398 | ₩57,399 | ₩57,266 | ₩57,339 | -0.10% | 1.2만 |
|---|
| 2026.05.07 | ₩57,212 | ₩57,359 | ₩57,172 | ₩57,239 | +0.05% | 4만 |
|---|
| 2026.05.06 | ₩57,145 | ₩57,279 | ₩57,145 | ₩57,232 | +0.15% | 9.8천 |
|---|
| 2026.05.05 | ₩57,132 | ₩57,132 | ₩57,012 | ₩57,107 | -0.04% | 3.9만 |
|---|
| 2026.05.04 | ₩56,958 | ₩57,119 | ₩56,892 | ₩56,985 | +0.05% | 1.3만 |
|---|
| 2026.05.01 | ₩57,172 | ₩57,172 | ₩56,998 | ₩57,025 | -0.26% | 1.3만 |
|---|
| 2026.04.30 | ₩56,838 | ₩57,025 | ₩56,783 | ₩56,945 | +0.19% | 2.2만 |
|---|
| 2026.04.29 | ₩56,918 | ₩56,918 | ₩56,691 | ₩56,758 | -0.28% | 2.8만 |
|---|
| 2026.04.28 | ₩56,785 | ₩56,798 | ₩56,718 | ₩56,798 | +0.02% | 1.2만 |
|---|
| 2026.04.27 | ₩56,892 | ₩56,892 | ₩56,745 | ₩56,831 | -0.11% | 9.5천 |
|---|
| 2026.04.24 | ₩56,825 | ₩56,825 | ₩56,691 | ₩56,825 | 0.00% | 1.3만 |
|---|
| 2026.04.23 | ₩56,571 | ₩56,745 | ₩56,517 | ₩56,624 | +0.09% | 3.4만 |
|---|
| 2026.04.22 | ₩56,785 | ₩56,785 | ₩56,664 | ₩56,785 | 0.00% | 2.2천 |
|---|
| 2026.04.21 | ₩56,798 | ₩56,798 | ₩56,558 | ₩56,584 | -0.38% | 5천 |
|---|
| 2026.04.20 | ₩56,651 | ₩56,718 | ₩56,558 | ₩56,651 | 0.00% | 9.1천 |
|---|
| 2026.04.17 | ₩56,731 | ₩56,798 | ₩56,636 | ₩56,731 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩56,437 | ₩56,504 | ₩56,365 | ₩56,464 | +0.05% | 4.9만 |
|---|
| 2026.04.15 | ₩56,330 | ₩56,444 | ₩56,330 | ₩56,444 | +0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩56,170 | ₩56,344 | ₩56,170 | ₩56,310 | +0.25% | 2.5만 |
|---|
| 2026.04.13 | ₩55,702 | ₩56,087 | ₩55,702 | ₩56,087 | +0.69% | 1.4만 |
|---|
| 2026.04.10 | ₩55,983 | ₩55,983 | ₩55,756 | ₩55,849 | -0.24% | 1.5만 |
|---|
| 2026.04.09 | ₩55,689 | ₩55,876 | ₩55,636 | ₩55,863 | +0.31% | 18.1만 |
|---|
| 2026.04.08 | ₩55,796 | ₩55,796 | ₩55,535 | ₩55,646 | -0.27% | 6.7천 |
|---|
| 2026.04.07 | ₩54,660 | ₩54,927 | ₩54,567 | ₩54,927 | +0.49% | 4.8천 |
|---|
| 2026.04.06 | ₩54,727 | ₩54,914 | ₩54,727 | ₩54,861 | +0.24% | 7천 |
|---|
| 2026.04.02 | ₩54,286 | ₩54,794 | ₩54,286 | ₩54,794 | +0.94% | 9.5천 |
|---|
| 2026.04.01 | ₩54,580 | ₩54,821 | ₩54,580 | ₩54,700 | +0.22% | 1.5만 |
|---|
| 2026.03.31 | ₩54,046 | ₩54,507 | ₩53,925 | ₩54,481 | +0.81% | 2.2만 |
|---|
| 2026.03.30 | ₩53,952 | ₩53,952 | ₩53,484 | ₩53,647 | -0.56% | 1.3만 |
|---|
| 2026.03.27 | ₩54,179 | ₩54,179 | ₩53,716 | ₩53,716 | -0.86% | 2.6만 |
|---|
| 2026.03.26 | ₩54,500 | ₩54,647 | ₩54,219 | ₩54,233 | -0.49% | 1.3만 |
|---|
| 2026.03.25 | ₩54,901 | ₩54,901 | ₩54,660 | ₩54,707 | -0.35% | 7.8천 |
|---|
| 2026.03.24 | ₩54,420 | ₩54,694 | ₩54,420 | ₩54,488 | +0.13% | 4.6만 |
|---|
| 2026.03.23 | ₩54,861 | ₩54,927 | ₩54,580 | ₩54,640 | -0.40% | 3.3만 |
|---|
| 2026.03.20 | ₩54,634 | ₩54,667 | ₩54,259 | ₩54,320 | -0.57% | 4.9만 |
|---|
| 2026.03.19 | ₩54,540 | ₩54,763 | ₩54,540 | ₩54,763 | +0.41% | 9천 |
|---|
| 2026.03.18 | ₩55,048 | ₩55,061 | ₩54,817 | ₩54,817 | -0.42% | 5.2천 |
|---|
| 2026.03.17 | ₩55,288 | ₩55,288 | ₩55,089 | ₩55,196 | -0.17% | 1.5만 |
|---|
| 2026.03.16 | ₩54,954 | ₩55,141 | ₩54,954 | ₩55,086 | +0.24% | 6.3천 |
|---|
| 2026.03.13 | ₩55,008 | ₩55,034 | ₩54,700 | ₩54,744 | -0.48% | 1.7만 |
|---|
| 2026.03.12 | ₩54,927 | ₩55,074 | ₩54,861 | ₩54,911 | -0.03% | 7.9천 |
|---|
| 2026.03.11 | ₩55,302 | ₩55,449 | ₩55,128 | ₩55,248 | -0.10% | 1.7만 |
|---|
| 2026.03.10 | ₩55,221 | ₩55,515 | ₩55,208 | ₩55,291 | +0.13% | 1.1만 |
|---|
| 2026.03.09 | ₩54,927 | ₩55,344 | ₩54,714 | ₩55,344 | +0.76% | 8.4천 |
|---|
| 2026.03.06 | ₩55,074 | ₩55,248 | ₩54,994 | ₩55,068 | -0.01% | 1.2만 |
|---|
| 2026.03.05 | ₩55,529 | ₩55,555 | ₩55,195 | ₩55,555 | +0.05% | 9.1천 |
|---|
| 2026.03.04 | ₩55,569 | ₩55,622 | ₩55,382 | ₩55,596 | +0.05% | 5.1만 |
|---|
| 2026.03.03 | ₩55,115 | ₩55,502 | ₩55,048 | ₩55,502 | +0.70% | 6.5천 |
|---|
| 2026.03.02 | ₩55,515 | ₩55,649 | ₩55,475 | ₩55,622 | +0.19% | 1.6만 |
|---|
| 2026.02.27 | ₩55,502 | ₩55,571 | ₩55,462 | ₩55,571 | +0.13% | 1.4만 |
|---|
| 2026.02.26 | ₩55,876 | ₩55,876 | ₩55,596 | ₩55,669 | -0.37% | 6.3만 |
|---|
| 2026.02.25 | ₩55,756 | ₩55,809 | ₩55,689 | ₩55,769 | +0.02% | 9.7천 |
|---|
| 2026.02.24 | ₩55,368 | ₩55,622 | ₩55,368 | ₩55,582 | +0.39% | 8.4천 |
|---|
| 2026.02.23 | ₩55,649 | ₩55,649 | ₩55,342 | ₩55,392 | -0.46% | 3.6만 |
|---|
| 2026.02.20 | ₩55,502 | ₩55,662 | ₩55,449 | ₩55,662 | +0.29% | 1.4만 |
|---|
| 2026.02.19 | ₩55,449 | ₩55,482 | ₩55,342 | ₩55,449 | 0.00% | 2.7만 |
|---|
| 2026.02.18 | ₩55,408 | ₩55,649 | ₩55,408 | ₩55,529 | +0.22% | 1.2만 |
|---|
| 2026.02.17 | ₩55,288 | ₩55,462 | ₩55,155 | ₩55,422 | +0.24% | 9.4천 |
|---|
| 2026.02.13 | ₩55,435 | ₩55,502 | ₩55,262 | ₩55,344 | -0.16% | 1.6만 |
|---|
| 2026.02.12 | ₩55,823 | ₩55,823 | ₩55,279 | ₩55,279 | -0.97% | 7.8천 |
|---|
| 2026.02.11 | ₩55,783 | ₩55,783 | ₩55,641 | ₩55,696 | -0.16% | 1.9만 |
|---|
| 2026.02.10 | ₩55,823 | ₩55,835 | ₩55,649 | ₩55,649 | -0.31% | 6만 |
|---|
| 2026.02.09 | ₩55,569 | ₩55,763 | ₩55,530 | ₩55,702 | +0.24% | 5.5천 |
|---|
| 2026.02.06 | ₩55,368 | ₩55,702 | ₩55,275 | ₩55,702 | +0.60% | 8천 |
|---|
| 2026.02.05 | ₩55,195 | ₩55,315 | ₩55,108 | ₩55,172 | -0.04% | 6.9천 |
|---|
| 2026.02.04 | ₩55,662 | ₩55,662 | ₩55,303 | ₩55,529 | -0.24% | 1.5만 |
|---|
| 2026.02.03 | ₩55,823 | ₩55,823 | ₩55,422 | ₩55,489 | -0.60% | 1.7만 |
|---|
| 2026.02.02 | ₩55,475 | ₩55,796 | ₩55,475 | ₩55,689 | +0.39% | 1.1만 |
|---|
| 2026.01.30 | ₩55,662 | ₩55,662 | ₩55,462 | ₩55,636 | -0.05% | 1.1만 |
|---|
| 2026.01.29 | ₩55,756 | ₩55,756 | ₩55,435 | ₩55,636 | -0.22% | 1.9만 |
|---|
| 2026.01.28 | ₩55,743 | ₩55,743 | ₩55,640 | ₩55,684 | -0.11% | 3.8천 |
|---|
| 2026.01.27 | ₩55,783 | ₩55,783 | ₩55,636 | ₩55,676 | -0.19% | 2.2만 |
|---|
| 2026.01.26 | ₩55,622 | ₩55,702 | ₩55,596 | ₩55,662 | +0.07% | 2만 |
|---|
| 2026.01.23 | ₩55,475 | ₩55,566 | ₩55,462 | ₩55,515 | +0.07% | 6.8만 |
|---|
| 2026.01.22 | ₩55,596 | ₩55,596 | ₩55,422 | ₩55,522 | -0.13% | 1.9만 |
|---|
| 2026.01.21 | ₩55,168 | ₩55,449 | ₩55,155 | ₩55,382 | +0.39% | 4.7만 |
|---|
| 2026.01.20 | ₩55,275 | ₩55,302 | ₩55,061 | ₩55,074 | -0.36% | 1.8만 |
|---|
| 2026.01.16 | ₩55,542 | ₩55,676 | ₩55,529 | ₩55,529 | -0.02% | 5.5천 |
|---|
| 2026.01.15 | ₩55,662 | ₩55,662 | ₩55,489 | ₩55,529 | -0.24% | 8.8만 |
|---|
| 2026.01.14 | ₩55,529 | ₩55,529 | ₩55,343 | ₩55,515 | -0.02% | 34.2만 |
|---|
| 2026.01.13 | ₩55,689 | ₩55,689 | ₩55,502 | ₩55,609 | -0.14% | 6.4천 |
|---|
| 2026.01.12 | ₩55,515 | ₩55,616 | ₩55,502 | ₩55,616 | +0.18% | 7.6천 |
|---|
| 2026.01.09 | ₩55,515 | ₩55,618 | ₩55,462 | ₩55,589 | +0.13% | 7.4천 |
|---|
| 2026.01.08 | ₩55,368 | ₩55,462 | ₩55,342 | ₩55,408 | +0.07% | 2.2만 |
|---|
| 2026.01.07 | ₩55,475 | ₩55,521 | ₩55,408 | ₩55,415 | -0.11% | 1.4만 |
|---|
| 2026.01.06 | ₩55,435 | ₩55,475 | ₩55,368 | ₩55,457 | +0.04% | 7천 |
|---|
| 2026.01.05 | ₩55,408 | ₩55,435 | ₩55,315 | ₩55,342 | -0.12% | 2.4만 |
|---|
| 2026.01.02 | ₩55,288 | ₩55,322 | ₩55,155 | ₩55,245 | -0.08% | 9천 |
|---|
| 2025.12.31 | ₩55,422 | ₩55,422 | ₩55,208 | ₩55,223 | -0.36% | 1.7만 |
|---|
| 2025.12.30 | ₩55,315 | ₩55,368 | ₩55,288 | ₩55,335 | +0.04% | 1.3만 |
|---|
| 2025.12.29 | ₩55,368 | ₩55,382 | ₩55,221 | ₩55,322 | -0.08% | 1만 |
|---|
| 2025.12.26 | ₩55,360 | ₩55,379 | ₩55,360 | ₩55,379 | +0.03% | 700 |
|---|
| 2025.12.24 | ₩55,288 | ₩55,379 | ₩55,275 | ₩55,355 | +0.12% | 1만 |
|---|
| 2025.12.23 | ₩55,262 | ₩55,355 | ₩55,168 | ₩55,355 | +0.17% | 1.2만 |
|---|
| 2025.12.22 | ₩55,101 | ₩55,262 | ₩55,101 | ₩55,262 | +0.29% | 41.3만 |
|---|
| 2025.12.19 | ₩54,934 | ₩55,128 | ₩54,934 | ₩55,021 | +0.16% | 3만 |
|---|
| 2025.12.18 | ₩54,807 | ₩54,901 | ₩54,794 | ₩54,874 | +0.12% | 1.1만 |
|---|
| 2025.12.17 | ₩54,821 | ₩54,899 | ₩54,593 | ₩54,593 | -0.41% | 1.4만 |
|---|
| 2025.12.16 | ₩54,834 | ₩54,907 | ₩54,768 | ₩54,834 | 0.00% | 6.9천 |
|---|
| 2025.12.15 | ₩55,088 | ₩55,088 | ₩54,861 | ₩54,968 | -0.22% | 1.6만 |
|---|
| 2025.12.12 | ₩55,128 | ₩55,128 | ₩54,794 | ₩54,914 | -0.39% | 9천 |
|---|
| 2025.12.11 | ₩54,834 | ₩55,052 | ₩54,834 | ₩55,034 | +0.37% | 4.4만 |
|---|
| 2025.12.10 | ₩54,834 | ₩55,024 | ₩54,834 | ₩54,988 | +0.28% | 1.5만 |
|---|
| 2025.12.09 | ₩54,901 | ₩54,901 | ₩54,821 | ₩54,821 | -0.15% | 1.4만 |
|---|
| 2025.12.08 | ₩54,941 | ₩54,941 | ₩54,807 | ₩54,834 | -0.19% | 7.2천 |
|---|
| 2025.12.05 | ₩54,914 | ₩54,994 | ₩54,879 | ₩54,901 | -0.02% | 6.2만 |
|---|
| 2025.12.04 | ₩54,941 | ₩54,941 | ₩54,781 | ₩54,834 | -0.19% | 1.9만 |
|---|
| 2025.12.03 | ₩54,807 | ₩54,927 | ₩54,700 | ₩54,927 | +0.22% | 12.6만 |
|---|
| 2025.12.02 | ₩54,821 | ₩54,821 | ₩54,687 | ₩54,740 | -0.15% | 5.9천 |
|---|
| 2025.12.01 | ₩54,687 | ₩54,803 | ₩54,674 | ₩54,699 | +0.02% | 6천 |
|---|
| 2025.11.28 | ₩54,754 | ₩54,767 | ₩54,674 | ₩54,767 | +0.02% | 1.8천 |
|---|
| 2025.11.26 | ₩54,567 | ₩54,687 | ₩54,540 | ₩54,620 | +0.10% | 2만 |
|---|
| 2025.11.25 | ₩54,259 | ₩54,513 | ₩54,233 | ₩54,460 | +0.37% | 1.3만 |
|---|
| 2025.11.24 | ₩54,086 | ₩54,275 | ₩54,046 | ₩54,233 | +0.27% | 1.2만 |
|---|
| 2025.11.21 | ₩53,792 | ₩54,059 | ₩53,651 | ₩53,871 | +0.15% | 9.1천 |
|---|
| 2025.11.20 | ₩54,393 | ₩54,432 | ₩53,658 | ₩53,658 | -1.35% | 1.2만 |
|---|
| 2025.11.19 | ₩53,885 | ₩54,086 | ₩53,885 | ₩54,006 | +0.22% | 1.4만 |
|---|
| 2025.11.18 | ₩54,019 | ₩54,072 | ₩53,745 | ₩53,919 | -0.19% | 1.1만 |
|---|
| 2025.11.17 | ₩54,197 | ₩54,380 | ₩54,019 | ₩54,139 | -0.11% | 1.4만 |
|---|
| 2025.11.14 | ₩54,046 | ₩54,473 | ₩54,046 | ₩54,304 | +0.48% | 7.3천 |
|---|
| 2025.11.13 | ₩54,527 | ₩54,553 | ₩54,233 | ₩54,238 | -0.53% | 1.2만 |
|---|
| 2025.11.12 | ₩54,620 | ₩54,620 | ₩54,553 | ₩54,580 | -0.07% | 2.7만 |
|---|
| 2025.11.11 | ₩54,540 | ₩54,634 | ₩54,515 | ₩54,596 | +0.10% | 1만 |
|---|
| 2025.11.10 | ₩54,513 | ₩54,623 | ₩54,420 | ₩54,620 | +0.20% | 6.1천 |
|---|
| 2025.11.07 | ₩54,153 | ₩54,259 | ₩53,965 | ₩54,259 | +0.20% | 1.8만 |
|---|
| 2025.11.06 | ₩54,500 | ₩54,500 | ₩54,186 | ₩54,326 | -0.32% | 1.7만 |
|---|
| 2025.11.05 | ₩54,300 | ₩54,547 | ₩54,300 | ₩54,460 | +0.30% | 310만 |
|---|
| 2025.11.04 | ₩54,326 | ₩54,450 | ₩54,301 | ₩54,313 | -0.02% | 2.3만 |
|---|
| 2025.11.03 | ₩54,647 | ₩54,660 | ₩54,449 | ₩54,527 | -0.22% | 3.3만 |
|---|
| 2025.10.31 | ₩54,674 | ₩54,727 | ₩54,460 | ₩54,552 | -0.22% | 21.6만 |
|---|
| 2025.10.30 | ₩54,647 | ₩54,674 | ₩54,473 | ₩54,473 | -0.32% | 18.8만 |
|---|
| 2025.10.29 | ₩54,834 | ₩55,368 | ₩54,607 | ₩54,634 | -0.37% | 33.4만 |
|---|
| 2025.10.28 | ₩54,787 | ₩54,794 | ₩54,687 | ₩54,754 | -0.06% | 2.6만 |
|---|
| 2025.10.27 | ₩54,767 | ₩54,767 | ₩54,674 | ₩54,700 | -0.12% | 3.3만 |
|---|
| 2025.10.24 | ₩54,580 | ₩54,611 | ₩54,513 | ₩54,513 | -0.12% | 1.8만 |
|---|
| 2025.10.23 | ₩54,313 | ₩54,420 | ₩54,261 | ₩54,366 | +0.10% | 3.6만 |
|---|
| 2025.10.22 | ₩54,353 | ₩54,366 | ₩54,072 | ₩54,300 | -0.10% | 6.9만 |
|---|
| 2025.10.21 | ₩54,406 | ₩54,406 | ₩54,313 | ₩54,326 | -0.15% | 3.6만 |
|---|
| 2025.10.20 | ₩54,273 | ₩54,393 | ₩54,219 | ₩54,393 | +0.22% | 6.1만 |
|---|
| 2025.10.17 | ₩53,845 | ₩54,112 | ₩53,819 | ₩54,006 | +0.30% | 17.7만 |
|---|
| 2025.10.16 | ₩54,112 | ₩54,166 | ₩53,805 | ₩53,832 | -0.52% | 1.6만 |
|---|
| 2025.10.15 | ₩54,151 | ₩54,250 | ₩53,943 | ₩54,112 | -0.07% | 1.9만 |
|---|
| 2025.10.14 | ₩53,845 | ₩54,142 | ₩53,681 | ₩54,004 | +0.30% | 3.1만 |
|---|
| 2025.10.13 | ₩53,992 | ₩54,126 | ₩53,953 | ₩53,979 | -0.02% | 2만 |
|---|
| 2025.10.10 | ₩54,373 | ₩54,373 | ₩53,698 | ₩53,698 | -1.24% | 1.5만 |
|---|