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 | ₩60,241 | ₩60,241 | ₩60,014 | ₩60,154 | -0.14% | 5.7천 |
| 2026.10.08 | ₩60,161 | ₩60,161 | ₩59,880 | ₩60,014 | -0.24% | 3.4천 |
| 2026.10.07 | ₩59,893 | ₩60,067 | ₩59,893 | ₩60,060 | +0.28% | 2.5천 |
| 2026.10.06 | ₩60,131 | ₩60,187 | ₩60,080 | ₩60,134 | +0.00% | 9.3천 |
| 2026.10.05 | ₩59,813 | ₩60,014 | ₩59,746 | ₩59,880 | +0.11% | 8.4천 |
| 2026.10.02 | ₩59,800 | ₩59,827 | ₩59,653 | ₩59,813 | +0.02% | 2.1만 |
| 2026.10.01 | ₩59,412 | ₩59,626 | ₩59,319 | ₩59,506 | +0.16% | 1.6만 |
| 2026.09.30 | ₩59,614 | ₩59,758 | ₩59,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,553 |
| -0.10% |
| 1.1만 |
| 2026.09.29 | ₩59,800 | ₩59,800 | ₩59,452 | ₩59,538 | -0.44% | 6.7천 |
|---|
| 2026.09.28 | ₩59,760 | ₩59,760 | ₩59,506 | ₩59,566 | -0.32% | 1.4만 |
|---|
| 2026.09.25 | ₩59,646 | ₩59,800 | ₩59,646 | ₩59,800 | +0.26% | 4.7천 |
|---|
| 2026.09.24 | ₩59,526 | ₩59,693 | ₩59,506 | ₩59,627 | +0.17% | 3.4천 |
|---|
| 2026.09.23 | ₩59,733 | ₩59,772 | ₩59,546 | ₩59,546 | -0.31% | 1.7만 |
|---|
| 2026.09.22 | ₩59,893 | ₩59,893 | ₩59,800 | ₩59,833 | -0.10% | 6.1천 |
|---|
| 2026.09.21 | ₩59,653 | ₩59,840 | ₩59,653 | ₩59,807 | +0.26% | 9.1천 |
|---|
| 2026.09.18 | ₩59,493 | ₩59,493 | ₩59,240 | ₩59,400 | -0.15% | 1만 |
|---|
| 2026.09.17 | ₩59,305 | ₩59,399 | ₩59,305 | ₩59,392 | +0.15% | 2천 |
|---|
| 2026.09.16 | ₩59,185 | ₩59,239 | ₩58,864 | ₩59,005 | -0.30% | 1천 |
|---|
| 2026.09.15 | ₩59,359 | ₩59,359 | ₩59,105 | ₩59,166 | -0.32% | 1만 |
|---|
| 2026.09.14 | ₩59,252 | ₩59,412 | ₩59,212 | ₩59,386 | +0.23% | 4.2만 |
|---|
| 2026.09.11 | ₩59,519 | ₩59,519 | ₩59,419 | ₩59,439 | -0.13% | 3.8천 |
|---|
| 2026.09.10 | ₩59,225 | ₩59,279 | ₩59,105 | ₩59,185 | -0.07% | 1.3만 |
|---|
| 2026.09.09 | ₩59,493 | ₩59,493 | ₩59,279 | ₩59,366 | -0.21% | 4.4천 |
|---|
| 2026.09.08 | ₩59,479 | ₩59,613 | ₩59,426 | ₩59,478 | -0.00% | 1.5만 |
|---|
| 2026.09.04 | ₩59,787 | ₩59,787 | ₩59,533 | ₩59,573 | -0.36% | 5.5천 |
|---|
| 2026.09.03 | ₩59,593 | ₩59,787 | ₩59,533 | ₩59,787 | +0.33% | 1.1만 |
|---|
| 2026.09.02 | ₩59,255 | ₩59,505 | ₩59,255 | ₩59,446 | +0.32% | 4.8천 |
|---|
| 2026.09.01 | ₩59,412 | ₩59,412 | ₩59,172 | ₩59,272 | -0.24% | 9.8천 |
|---|
| 2026.08.31 | ₩59,452 | ₩59,480 | ₩59,346 | ₩59,480 | +0.05% | 1.3만 |
|---|
| 2026.08.28 | ₩59,458 | ₩59,704 | ₩59,426 | ₩59,493 | +0.06% | 3.7천 |
|---|
| 2026.08.27 | ₩59,533 | ₩59,573 | ₩59,452 | ₩59,559 | +0.04% | 5.3천 |
|---|
| 2026.08.26 | ₩59,386 | ₩59,439 | ₩59,332 | ₩59,379 | -0.01% | 2.6만 |
|---|
| 2026.08.25 | ₩59,439 | ₩59,439 | ₩59,267 | ₩59,352 | -0.15% | 8.8천 |
|---|
| 2026.08.24 | ₩59,292 | ₩59,346 | ₩59,225 | ₩59,319 | +0.05% | 1.5만 |
|---|
| 2026.08.21 | ₩59,399 | ₩59,412 | ₩59,292 | ₩59,412 | +0.02% | 1만 |
|---|
| 2026.08.20 | ₩59,399 | ₩59,439 | ₩59,248 | ₩59,265 | -0.22% | 1.7만 |
|---|
| 2026.08.19 | ₩59,519 | ₩59,571 | ₩59,412 | ₩59,506 | -0.02% | 1.7만 |
|---|
| 2026.08.18 | ₩59,406 | ₩59,426 | ₩59,359 | ₩59,386 | -0.03% | 1.1만 |
|---|
| 2026.08.17 | ₩59,706 | ₩59,706 | ₩59,519 | ₩59,539 | -0.28% | 2.1만 |
|---|
| 2026.08.14 | ₩59,666 | ₩59,746 | ₩59,601 | ₩59,653 | -0.02% | 1.3만 |
|---|
| 2026.08.13 | ₩59,773 | ₩59,773 | ₩59,613 | ₩59,660 | -0.19% | 1.8만 |
|---|
| 2026.08.12 | ₩59,613 | ₩59,613 | ₩59,479 | ₩59,519 | -0.16% | 2.2만 |
|---|
| 2026.08.11 | ₩59,586 | ₩59,586 | ₩59,386 | ₩59,439 | -0.25% | 1.8만 |
|---|
| 2026.08.10 | ₩59,535 | ₩59,586 | ₩59,466 | ₩59,506 | -0.05% | 3.3만 |
|---|
| 2026.08.07 | ₩59,452 | ₩59,546 | ₩59,432 | ₩59,501 | +0.08% | 3.2만 |
|---|
| 2026.08.06 | ₩59,426 | ₩59,426 | ₩59,305 | ₩59,343 | -0.14% | 3.8만 |
|---|
| 2026.08.05 | ₩59,526 | ₩59,546 | ₩59,386 | ₩59,426 | -0.17% | 5.2만 |
|---|
| 2026.08.04 | ₩59,118 | ₩59,466 | ₩59,118 | ₩59,399 | +0.47% | 3.1만 |
|---|
| 2026.08.03 | ₩58,758 | ₩59,011 | ₩58,711 | ₩58,931 | +0.30% | 8.4만 |
|---|
| 2026.07.31 | ₩58,530 | ₩58,664 | ₩58,196 | ₩58,611 | +0.14% | 4만 |
|---|
| 2026.07.30 | ₩58,183 | ₩58,397 | ₩58,076 | ₩58,366 | +0.31% | 3.3만 |
|---|
| 2026.07.29 | ₩58,343 | ₩58,370 | ₩57,862 | ₩57,866 | -0.82% | 7.3만 |
|---|
| 2026.07.28 | ₩58,303 | ₩58,397 | ₩58,116 | ₩58,335 | +0.06% | 3.1만 |
|---|
| 2026.07.27 | ₩58,544 | ₩58,544 | ₩58,103 | ₩58,250 | -0.50% | 3.3만 |
|---|
| 2026.07.24 | ₩58,250 | ₩58,397 | ₩58,091 | ₩58,170 | -0.14% | 8.5만 |
|---|
| 2026.07.23 | ₩58,223 | ₩58,250 | ₩58,003 | ₩58,084 | -0.24% | 7.4만 |
|---|
| 2026.07.22 | ₩58,450 | ₩58,624 | ₩58,437 | ₩58,530 | +0.14% | 8.1만 |
|---|
| 2026.07.21 | ₩58,557 | ₩58,584 | ₩58,377 | ₩58,570 | +0.02% | 18만 |
|---|
| 2026.07.20 | ₩58,517 | ₩58,544 | ₩58,270 | ₩58,317 | -0.34% | 14.8만 |
|---|
| 2026.07.17 | ₩58,423 | ₩58,423 | ₩58,236 | ₩58,410 | -0.02% | 28.7만 |
|---|
| 2026.07.16 | ₩58,370 | ₩58,390 | ₩58,263 | ₩58,330 | -0.07% | 3.8만 |
|---|
| 2026.07.15 | ₩58,410 | ₩58,410 | ₩58,223 | ₩58,263 | -0.25% | 4.2만 |
|---|
| 2026.07.14 | ₩58,383 | ₩58,383 | ₩58,236 | ₩58,303 | -0.14% | 2.6만 |
|---|
| 2026.07.13 | ₩58,383 | ₩58,383 | ₩58,210 | ₩58,264 | -0.20% | 1.9만 |
|---|
| 2026.07.10 | ₩58,369 | ₩58,370 | ₩58,183 | ₩58,310 | -0.10% | 1.6만 |
|---|
| 2026.07.09 | ₩58,236 | ₩58,317 | ₩58,156 | ₩58,243 | +0.01% | 1.6만 |
|---|
| 2026.07.08 | ₩58,143 | ₩58,263 | ₩58,143 | ₩58,216 | +0.13% | 6천 |
|---|
| 2026.07.07 | ₩58,170 | ₩58,317 | ₩58,163 | ₩58,216 | +0.08% | 4.9천 |
|---|
| 2026.07.06 | ₩58,290 | ₩58,290 | ₩58,143 | ₩58,210 | -0.14% | 1만 |
|---|
| 2026.07.02 | ₩58,263 | ₩58,263 | ₩58,128 | ₩58,170 | -0.16% | 1.3만 |
|---|
| 2026.07.01 | ₩58,223 | ₩58,250 | ₩58,076 | ₩58,138 | -0.15% | 6만 |
|---|
| 2026.06.30 | ₩58,023 | ₩58,183 | ₩58,023 | ₩58,116 | +0.16% | 6만 |
|---|
| 2026.06.29 | ₩58,029 | ₩58,143 | ₩57,969 | ₩58,023 | -0.01% | 2.3만 |
|---|
| 2026.06.26 | ₩57,769 | ₩57,942 | ₩57,769 | ₩57,876 | +0.19% | 3.7만 |
|---|
| 2026.06.25 | ₩58,076 | ₩58,076 | ₩57,862 | ₩57,936 | -0.24% | 9.3천 |
|---|
| 2026.06.24 | ₩57,831 | ₩57,982 | ₩57,797 | ₩57,862 | +0.05% | 7.7만 |
|---|
| 2026.06.23 | ₩57,929 | ₩57,929 | ₩57,809 | ₩57,882 | -0.08% | 1.6만 |
|---|
| 2026.06.22 | ₩57,956 | ₩58,016 | ₩57,956 | ₩57,957 | +0.00% | 8천 |
|---|
| 2026.06.18 | ₩57,942 | ₩57,976 | ₩57,904 | ₩57,976 | +0.06% | 24.7만 |
|---|
| 2026.06.17 | ₩57,902 | ₩57,916 | ₩57,809 | ₩57,862 | -0.07% | 7천 |
|---|
| 2026.06.16 | ₩57,929 | ₩58,024 | ₩57,929 | ₩58,003 | +0.13% | 3.5천 |
|---|
| 2026.06.15 | ₩57,902 | ₩57,989 | ₩57,902 | ₩57,962 | +0.10% | 1.4만 |
|---|
| 2026.06.12 | ₩57,729 | ₩57,835 | ₩57,702 | ₩57,809 | +0.14% | 8.5천 |
|---|
| 2026.06.11 | ₩57,648 | ₩57,735 | ₩57,448 | ₩57,735 | +0.15% | 8.2천 |
|---|
| 2026.06.10 | ₩57,448 | ₩57,608 | ₩57,448 | ₩57,508 | +0.10% | 5.9천 |
|---|
| 2026.06.09 | ₩57,889 | ₩57,889 | ₩57,395 | ₩57,635 | -0.44% | 5.9천 |
|---|
| 2026.06.08 | ₩57,849 | ₩57,849 | ₩57,648 | ₩57,648 | -0.35% | 8.9천 |
|---|
| 2026.06.05 | ₩57,942 | ₩57,942 | ₩57,568 | ₩57,608 | -0.58% | 5.5천 |
|---|
| 2026.06.04 | ₩57,822 | ₩57,856 | ₩57,795 | ₩57,856 | +0.06% | 8.4천 |
|---|
| 2026.06.03 | ₩57,795 | ₩57,868 | ₩57,775 | ₩57,829 | +0.06% | 3.8만 |
|---|
| 2026.06.02 | ₩57,782 | ₩57,916 | ₩57,782 | ₩57,848 | +0.11% | 2.2만 |
|---|
| 2026.06.01 | ₩57,829 | ₩57,849 | ₩57,769 | ₩57,849 | +0.03% | 3.8천 |
|---|
| 2026.05.29 | ₩57,835 | ₩57,835 | ₩57,755 | ₩57,802 | -0.06% | 3.9만 |
|---|
| 2026.05.28 | ₩57,488 | ₩57,755 | ₩57,488 | ₩57,749 | +0.45% | 1.4만 |
|---|
| 2026.05.27 | ₩57,822 | ₩57,822 | ₩57,635 | ₩57,702 | -0.21% | 2.8만 |
|---|
| 2026.05.26 | ₩57,695 | ₩57,695 | ₩57,622 | ₩57,689 | -0.01% | 1.6만 |
|---|
| 2026.05.22 | ₩57,542 | ₩57,701 | ₩57,542 | ₩57,635 | +0.16% | 2.3만 |
|---|
| 2026.05.21 | ₩57,395 | ₩57,568 | ₩57,395 | ₩57,562 | +0.29% | 1.7만 |
|---|
| 2026.05.20 | ₩57,528 | ₩57,542 | ₩57,396 | ₩57,542 | +0.02% | 6.9천 |
|---|
| 2026.05.19 | ₩57,488 | ₩57,488 | ₩57,328 | ₩57,374 | -0.20% | 8.4천 |
|---|
| 2026.05.18 | ₩57,488 | ₩57,488 | ₩57,354 | ₩57,421 | -0.12% | 2.4만 |
|---|
| 2026.05.15 | ₩57,395 | ₩57,468 | ₩57,328 | ₩57,435 | +0.07% | 1.3만 |
|---|
| 2026.05.14 | ₩57,368 | ₩57,554 | ₩57,368 | ₩57,481 | +0.20% | 1.6만 |
|---|
| 2026.05.13 | ₩57,475 | ₩57,475 | ₩57,301 | ₩57,448 | -0.05% | 5.3만 |
|---|
| 2026.05.12 | ₩57,248 | ₩57,348 | ₩57,207 | ₩57,348 | +0.18% | 2.6만 |
|---|
| 2026.05.11 | ₩57,435 | ₩57,435 | ₩57,276 | ₩57,374 | -0.10% | 1.2만 |
|---|
| 2026.05.08 | ₩57,407 | ₩57,408 | ₩57,274 | ₩57,348 | -0.10% | 1.2만 |
|---|
| 2026.05.07 | ₩57,221 | ₩57,368 | ₩57,181 | ₩57,248 | +0.05% | 4만 |
|---|
| 2026.05.06 | ₩57,154 | ₩57,288 | ₩57,154 | ₩57,241 | +0.15% | 9.8천 |
|---|
| 2026.05.05 | ₩57,141 | ₩57,141 | ₩57,020 | ₩57,115 | -0.04% | 3.9만 |
|---|
| 2026.05.04 | ₩56,967 | ₩57,127 | ₩56,900 | ₩56,994 | +0.05% | 1.3만 |
|---|
| 2026.05.01 | ₩57,181 | ₩57,181 | ₩57,007 | ₩57,034 | -0.26% | 1.3만 |
|---|
| 2026.04.30 | ₩56,847 | ₩57,034 | ₩56,792 | ₩56,954 | +0.19% | 2.2만 |
|---|
| 2026.04.29 | ₩56,927 | ₩56,927 | ₩56,700 | ₩56,766 | -0.28% | 2.8만 |
|---|
| 2026.04.28 | ₩56,793 | ₩56,807 | ₩56,726 | ₩56,807 | +0.02% | 1.2만 |
|---|
| 2026.04.27 | ₩56,900 | ₩56,900 | ₩56,753 | ₩56,840 | -0.11% | 9.5천 |
|---|
| 2026.04.24 | ₩56,833 | ₩56,833 | ₩56,700 | ₩56,833 | 0.00% | 1.3만 |
|---|
| 2026.04.23 | ₩56,579 | ₩56,753 | ₩56,526 | ₩56,633 | +0.09% | 3.4만 |
|---|
| 2026.04.22 | ₩56,793 | ₩56,793 | ₩56,673 | ₩56,793 | 0.00% | 2.2천 |
|---|
| 2026.04.21 | ₩56,807 | ₩56,807 | ₩56,566 | ₩56,593 | -0.38% | 5천 |
|---|
| 2026.04.20 | ₩56,660 | ₩56,726 | ₩56,566 | ₩56,660 | 0.00% | 9.1천 |
|---|
| 2026.04.17 | ₩56,740 | ₩56,807 | ₩56,645 | ₩56,740 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩56,446 | ₩56,513 | ₩56,374 | ₩56,472 | +0.05% | 4.9만 |
|---|
| 2026.04.15 | ₩56,339 | ₩56,452 | ₩56,339 | ₩56,452 | +0.20% | 1.3만 |
|---|
| 2026.04.14 | ₩56,178 | ₩56,352 | ₩56,178 | ₩56,319 | +0.25% | 2.5만 |
|---|
| 2026.04.13 | ₩55,711 | ₩56,096 | ₩55,711 | ₩56,096 | +0.69% | 1.4만 |
|---|
| 2026.04.10 | ₩55,991 | ₩55,991 | ₩55,764 | ₩55,858 | -0.24% | 1.5만 |
|---|
| 2026.04.09 | ₩55,697 | ₩55,884 | ₩55,644 | ₩55,871 | +0.31% | 18.1만 |
|---|
| 2026.04.08 | ₩55,804 | ₩55,804 | ₩55,544 | ₩55,655 | -0.27% | 6.7천 |
|---|
| 2026.04.07 | ₩54,668 | ₩54,936 | ₩54,575 | ₩54,936 | +0.49% | 4.8천 |
|---|
| 2026.04.06 | ₩54,735 | ₩54,922 | ₩54,735 | ₩54,869 | +0.24% | 7천 |
|---|
| 2026.04.02 | ₩54,294 | ₩54,802 | ₩54,294 | ₩54,802 | +0.94% | 9.5천 |
|---|
| 2026.04.01 | ₩54,588 | ₩54,829 | ₩54,588 | ₩54,709 | +0.22% | 1.5만 |
|---|
| 2026.03.31 | ₩54,054 | ₩54,515 | ₩53,933 | ₩54,489 | +0.81% | 2.2만 |
|---|
| 2026.03.30 | ₩53,960 | ₩53,960 | ₩53,492 | ₩53,656 | -0.56% | 1.3만 |
|---|
| 2026.03.27 | ₩54,187 | ₩54,187 | ₩53,724 | ₩53,724 | -0.86% | 2.6만 |
|---|
| 2026.03.26 | ₩54,508 | ₩54,655 | ₩54,227 | ₩54,241 | -0.49% | 1.3만 |
|---|
| 2026.03.25 | ₩54,909 | ₩54,909 | ₩54,668 | ₩54,715 | -0.35% | 7.8천 |
|---|
| 2026.03.24 | ₩54,428 | ₩54,702 | ₩54,428 | ₩54,496 | +0.13% | 4.6만 |
|---|
| 2026.03.23 | ₩54,869 | ₩54,936 | ₩54,588 | ₩54,648 | -0.40% | 3.3만 |
|---|
| 2026.03.20 | ₩54,642 | ₩54,675 | ₩54,268 | ₩54,328 | -0.57% | 4.9만 |
|---|
| 2026.03.19 | ₩54,548 | ₩54,771 | ₩54,548 | ₩54,771 | +0.41% | 9천 |
|---|
| 2026.03.18 | ₩55,056 | ₩55,069 | ₩54,825 | ₩54,825 | -0.42% | 5.2천 |
|---|
| 2026.03.17 | ₩55,297 | ₩55,297 | ₩55,097 | ₩55,204 | -0.17% | 1.5만 |
|---|
| 2026.03.16 | ₩54,962 | ₩55,150 | ₩54,962 | ₩55,095 | +0.24% | 6.3천 |
|---|
| 2026.03.13 | ₩55,016 | ₩55,043 | ₩54,709 | ₩54,753 | -0.48% | 1.7만 |
|---|
| 2026.03.12 | ₩54,936 | ₩55,083 | ₩54,869 | ₩54,920 | -0.03% | 7.9천 |
|---|
| 2026.03.11 | ₩55,310 | ₩55,457 | ₩55,136 | ₩55,256 | -0.10% | 1.7만 |
|---|
| 2026.03.10 | ₩55,230 | ₩55,524 | ₩55,216 | ₩55,299 | +0.13% | 1.1만 |
|---|
| 2026.03.09 | ₩54,936 | ₩55,353 | ₩54,722 | ₩55,353 | +0.76% | 8.4천 |
|---|
| 2026.03.06 | ₩55,083 | ₩55,256 | ₩55,003 | ₩55,076 | -0.01% | 1.2만 |
|---|
| 2026.03.05 | ₩55,537 | ₩55,564 | ₩55,203 | ₩55,564 | +0.05% | 9.1천 |
|---|
| 2026.03.04 | ₩55,577 | ₩55,631 | ₩55,390 | ₩55,604 | +0.05% | 5.1만 |
|---|
| 2026.03.03 | ₩55,123 | ₩55,510 | ₩55,056 | ₩55,510 | +0.70% | 6.5천 |
|---|
| 2026.03.02 | ₩55,524 | ₩55,657 | ₩55,484 | ₩55,631 | +0.19% | 1.6만 |
|---|
| 2026.02.27 | ₩55,510 | ₩55,580 | ₩55,470 | ₩55,580 | +0.13% | 1.4만 |
|---|
| 2026.02.26 | ₩55,884 | ₩55,884 | ₩55,604 | ₩55,677 | -0.37% | 6.3만 |
|---|
| 2026.02.25 | ₩55,764 | ₩55,818 | ₩55,697 | ₩55,778 | +0.02% | 9.7천 |
|---|
| 2026.02.24 | ₩55,377 | ₩55,631 | ₩55,377 | ₩55,590 | +0.39% | 8.4천 |
|---|
| 2026.02.23 | ₩55,657 | ₩55,657 | ₩55,350 | ₩55,401 | -0.46% | 3.6만 |
|---|
| 2026.02.20 | ₩55,510 | ₩55,671 | ₩55,457 | ₩55,671 | +0.29% | 1.4만 |
|---|
| 2026.02.19 | ₩55,457 | ₩55,490 | ₩55,350 | ₩55,457 | 0.00% | 2.7만 |
|---|
| 2026.02.18 | ₩55,417 | ₩55,657 | ₩55,417 | ₩55,537 | +0.22% | 1.2만 |
|---|
| 2026.02.17 | ₩55,297 | ₩55,470 | ₩55,163 | ₩55,430 | +0.24% | 9.4천 |
|---|
| 2026.02.13 | ₩55,444 | ₩55,510 | ₩55,270 | ₩55,353 | -0.16% | 1.6만 |
|---|
| 2026.02.12 | ₩55,831 | ₩55,831 | ₩55,287 | ₩55,287 | -0.97% | 7.8천 |
|---|
| 2026.02.11 | ₩55,791 | ₩55,791 | ₩55,649 | ₩55,704 | -0.16% | 1.9만 |
|---|
| 2026.02.10 | ₩55,831 | ₩55,843 | ₩55,657 | ₩55,657 | -0.31% | 6만 |
|---|
| 2026.02.09 | ₩55,577 | ₩55,771 | ₩55,538 | ₩55,711 | +0.24% | 5.5천 |
|---|
| 2026.02.06 | ₩55,377 | ₩55,711 | ₩55,283 | ₩55,711 | +0.60% | 8천 |
|---|
| 2026.02.05 | ₩55,203 | ₩55,323 | ₩55,116 | ₩55,180 | -0.04% | 6.9천 |
|---|
| 2026.02.04 | ₩55,671 | ₩55,671 | ₩55,311 | ₩55,537 | -0.24% | 1.5만 |
|---|
| 2026.02.03 | ₩55,831 | ₩55,831 | ₩55,430 | ₩55,497 | -0.60% | 1.7만 |
|---|
| 2026.02.02 | ₩55,484 | ₩55,804 | ₩55,484 | ₩55,697 | +0.39% | 1.1만 |
|---|
| 2026.01.30 | ₩55,671 | ₩55,671 | ₩55,470 | ₩55,644 | -0.05% | 1.1만 |
|---|
| 2026.01.29 | ₩55,764 | ₩55,764 | ₩55,444 | ₩55,644 | -0.22% | 1.9만 |
|---|
| 2026.01.28 | ₩55,751 | ₩55,751 | ₩55,648 | ₩55,692 | -0.11% | 3.8천 |
|---|
| 2026.01.27 | ₩55,791 | ₩55,791 | ₩55,644 | ₩55,684 | -0.19% | 2.2만 |
|---|
| 2026.01.26 | ₩55,631 | ₩55,711 | ₩55,604 | ₩55,671 | +0.07% | 2만 |
|---|
| 2026.01.23 | ₩55,484 | ₩55,574 | ₩55,470 | ₩55,524 | +0.07% | 6.8만 |
|---|
| 2026.01.22 | ₩55,604 | ₩55,604 | ₩55,430 | ₩55,530 | -0.13% | 1.9만 |
|---|
| 2026.01.21 | ₩55,176 | ₩55,457 | ₩55,163 | ₩55,390 | +0.39% | 4.7만 |
|---|
| 2026.01.20 | ₩55,283 | ₩55,310 | ₩55,069 | ₩55,083 | -0.36% | 1.8만 |
|---|
| 2026.01.16 | ₩55,550 | ₩55,684 | ₩55,537 | ₩55,537 | -0.02% | 5.5천 |
|---|
| 2026.01.15 | ₩55,671 | ₩55,671 | ₩55,497 | ₩55,537 | -0.24% | 8.8만 |
|---|
| 2026.01.14 | ₩55,537 | ₩55,537 | ₩55,351 | ₩55,524 | -0.02% | 34.2만 |
|---|
| 2026.01.13 | ₩55,697 | ₩55,697 | ₩55,510 | ₩55,617 | -0.14% | 6.4천 |
|---|
| 2026.01.12 | ₩55,524 | ₩55,624 | ₩55,510 | ₩55,624 | +0.18% | 7.6천 |
|---|
| 2026.01.09 | ₩55,524 | ₩55,627 | ₩55,470 | ₩55,597 | +0.13% | 7.4천 |
|---|
| 2026.01.08 | ₩55,377 | ₩55,470 | ₩55,350 | ₩55,417 | +0.07% | 2.2만 |
|---|
| 2026.01.07 | ₩55,484 | ₩55,529 | ₩55,417 | ₩55,423 | -0.11% | 1.4만 |
|---|
| 2026.01.06 | ₩55,444 | ₩55,484 | ₩55,377 | ₩55,465 | +0.04% | 7천 |
|---|
| 2026.01.05 | ₩55,417 | ₩55,444 | ₩55,323 | ₩55,350 | -0.12% | 2.4만 |
|---|
| 2026.01.02 | ₩55,297 | ₩55,330 | ₩55,163 | ₩55,254 | -0.08% | 9천 |
|---|
| 2025.12.31 | ₩55,430 | ₩55,430 | ₩55,216 | ₩55,231 | -0.36% | 1.7만 |
|---|
| 2025.12.30 | ₩55,323 | ₩55,377 | ₩55,297 | ₩55,343 | +0.04% | 1.3만 |
|---|
| 2025.12.29 | ₩55,377 | ₩55,390 | ₩55,230 | ₩55,330 | -0.08% | 1만 |
|---|
| 2025.12.26 | ₩55,369 | ₩55,387 | ₩55,369 | ₩55,387 | +0.03% | 700 |
|---|
| 2025.12.24 | ₩55,297 | ₩55,387 | ₩55,283 | ₩55,363 | +0.12% | 1만 |
|---|
| 2025.12.23 | ₩55,270 | ₩55,363 | ₩55,176 | ₩55,363 | +0.17% | 1.2만 |
|---|
| 2025.12.22 | ₩55,109 | ₩55,270 | ₩55,109 | ₩55,270 | +0.29% | 41.3만 |
|---|
| 2025.12.19 | ₩54,942 | ₩55,136 | ₩54,942 | ₩55,029 | +0.16% | 3만 |
|---|
| 2025.12.18 | ₩54,815 | ₩54,909 | ₩54,802 | ₩54,882 | +0.12% | 1.1만 |
|---|
| 2025.12.17 | ₩54,829 | ₩54,908 | ₩54,602 | ₩54,602 | -0.41% | 1.4만 |
|---|
| 2025.12.16 | ₩54,842 | ₩54,916 | ₩54,777 | ₩54,842 | 0.00% | 6.9천 |
|---|
| 2025.12.15 | ₩55,096 | ₩55,096 | ₩54,869 | ₩54,976 | -0.22% | 1.6만 |
|---|
| 2025.12.12 | ₩55,136 | ₩55,136 | ₩54,802 | ₩54,922 | -0.39% | 9천 |
|---|
| 2025.12.11 | ₩54,842 | ₩55,060 | ₩54,842 | ₩55,043 | +0.37% | 4.4만 |
|---|
| 2025.12.10 | ₩54,842 | ₩55,032 | ₩54,842 | ₩54,996 | +0.28% | 1.5만 |
|---|
| 2025.12.09 | ₩54,909 | ₩54,909 | ₩54,829 | ₩54,829 | -0.15% | 1.4만 |
|---|
| 2025.12.08 | ₩54,949 | ₩54,949 | ₩54,815 | ₩54,842 | -0.19% | 7.2천 |
|---|
| 2025.12.05 | ₩54,922 | ₩55,003 | ₩54,888 | ₩54,909 | -0.02% | 6.2만 |
|---|
| 2025.12.04 | ₩54,949 | ₩54,949 | ₩54,789 | ₩54,842 | -0.19% | 1.9만 |
|---|
| 2025.12.03 | ₩54,815 | ₩54,936 | ₩54,709 | ₩54,936 | +0.22% | 12.6만 |
|---|
| 2025.12.02 | ₩54,829 | ₩54,829 | ₩54,695 | ₩54,749 | -0.15% | 5.9천 |
|---|
| 2025.12.01 | ₩54,695 | ₩54,811 | ₩54,682 | ₩54,707 | +0.02% | 6천 |
|---|
| 2025.11.28 | ₩54,762 | ₩54,775 | ₩54,682 | ₩54,775 | +0.02% | 1.8천 |
|---|
| 2025.11.26 | ₩54,575 | ₩54,695 | ₩54,548 | ₩54,628 | +0.10% | 2만 |
|---|
| 2025.11.25 | ₩54,268 | ₩54,521 | ₩54,241 | ₩54,468 | +0.37% | 1.3만 |
|---|
| 2025.11.24 | ₩54,094 | ₩54,284 | ₩54,054 | ₩54,241 | +0.27% | 1.2만 |
|---|
| 2025.11.21 | ₩53,800 | ₩54,067 | ₩53,660 | ₩53,879 | +0.15% | 9.1천 |
|---|
| 2025.11.20 | ₩54,401 | ₩54,440 | ₩53,666 | ₩53,666 | -1.35% | 1.2만 |
|---|
| 2025.11.19 | ₩53,893 | ₩54,094 | ₩53,893 | ₩54,014 | +0.22% | 1.4만 |
|---|
| 2025.11.18 | ₩54,027 | ₩54,080 | ₩53,753 | ₩53,927 | -0.19% | 1.1만 |
|---|
| 2025.11.17 | ₩54,205 | ₩54,388 | ₩54,027 | ₩54,147 | -0.11% | 1.4만 |
|---|
| 2025.11.14 | ₩54,054 | ₩54,481 | ₩54,054 | ₩54,312 | +0.48% | 7.3천 |
|---|
| 2025.11.13 | ₩54,535 | ₩54,562 | ₩54,241 | ₩54,246 | -0.53% | 1.2만 |
|---|
| 2025.11.12 | ₩54,628 | ₩54,628 | ₩54,562 | ₩54,588 | -0.07% | 2.7만 |
|---|
| 2025.11.11 | ₩54,548 | ₩54,642 | ₩54,523 | ₩54,604 | +0.10% | 1만 |
|---|
| 2025.11.10 | ₩54,521 | ₩54,631 | ₩54,428 | ₩54,628 | +0.20% | 6.1천 |
|---|
| 2025.11.07 | ₩54,161 | ₩54,268 | ₩53,974 | ₩54,268 | +0.20% | 1.8만 |
|---|
| 2025.11.06 | ₩54,508 | ₩54,508 | ₩54,194 | ₩54,334 | -0.32% | 1.7만 |
|---|
| 2025.11.05 | ₩54,308 | ₩54,555 | ₩54,308 | ₩54,468 | +0.30% | 310만 |
|---|
| 2025.11.04 | ₩54,334 | ₩54,459 | ₩54,309 | ₩54,321 | -0.02% | 2.3만 |
|---|
| 2025.11.03 | ₩54,655 | ₩54,668 | ₩54,457 | ₩54,535 | -0.22% | 3.3만 |
|---|
| 2025.10.31 | ₩54,682 | ₩54,735 | ₩54,468 | ₩54,560 | -0.22% | 21.6만 |
|---|
| 2025.10.30 | ₩54,655 | ₩54,682 | ₩54,481 | ₩54,481 | -0.32% | 18.8만 |
|---|
| 2025.10.29 | ₩54,842 | ₩55,377 | ₩54,615 | ₩54,642 | -0.37% | 33.4만 |
|---|
| 2025.10.28 | ₩54,795 | ₩54,802 | ₩54,695 | ₩54,762 | -0.06% | 2.6만 |
|---|
| 2025.10.27 | ₩54,775 | ₩54,775 | ₩54,682 | ₩54,709 | -0.12% | 3.3만 |
|---|
| 2025.10.24 | ₩54,588 | ₩54,619 | ₩54,521 | ₩54,521 | -0.12% | 1.8만 |
|---|
| 2025.10.23 | ₩54,321 | ₩54,428 | ₩54,269 | ₩54,374 | +0.10% | 3.6만 |
|---|
| 2025.10.22 | ₩54,361 | ₩54,374 | ₩54,080 | ₩54,308 | -0.10% | 6.9만 |
|---|
| 2025.10.21 | ₩54,415 | ₩54,415 | ₩54,321 | ₩54,334 | -0.15% | 3.6만 |
|---|
| 2025.10.20 | ₩54,281 | ₩54,401 | ₩54,227 | ₩54,401 | +0.22% | 6.1만 |
|---|
| 2025.10.17 | ₩53,853 | ₩54,121 | ₩53,827 | ₩54,014 | +0.30% | 17.7만 |
|---|
| 2025.10.16 | ₩54,121 | ₩54,174 | ₩53,813 | ₩53,840 | -0.52% | 1.6만 |
|---|
| 2025.10.15 | ₩54,159 | ₩54,258 | ₩53,951 | ₩54,121 | -0.07% | 1.9만 |
|---|
| 2025.10.14 | ₩53,853 | ₩54,150 | ₩53,689 | ₩54,012 | +0.30% | 3.1만 |
|---|
| 2025.10.13 | ₩54,000 | ₩54,134 | ₩53,962 | ₩53,987 | -0.02% | 2만 |
|---|
| 2025.10.10 | ₩54,381 | ₩54,381 | ₩53,706 | ₩53,706 | -1.24% | 1.5만 |
|---|