시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Moderate Buffer ETF - June 과거 주가
FT Vest U.S. Equity Moderate Buffer ETF - June · GJUN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Moderate Buffer ETF - June · GJUN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,870 | ₩56,870 | ₩56,723 | ₩56,857 | -0.02% | 1.3만 |
| 2026.10.08 | ₩56,790 | ₩56,790 | ₩56,589 | ₩56,616 | -0.31% | 2.3천 |
| 2026.10.07 | ₩56,649 | ₩56,790 | ₩56,636 | ₩56,774 | +0.22% | 1.6만 |
| 2026.10.06 | ₩56,924 | ₩56,924 | ₩56,763 | ₩56,777 | -0.26% | 9천 |
| 2026.10.05 | ₩56,502 | ₩56,643 | ₩56,494 | ₩56,609 | +0.19% | 2.6만 |
| 2026.10.02 | ₩56,515 | ₩56,515 | ₩56,321 | ₩56,482 | -0.06% | 7.1천 |
| 2026.10.01 | ₩56,160 | ₩56,294 | ₩56,053 | ₩56,241 | +0.14% | 3.2만 |
| 2026.09.30 | ₩56,348 | ₩56,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,200 |
| -0.26% |
| 1.1만 |
| 2026.09.29 | ₩56,428 | ₩56,428 | ₩56,147 | ₩56,249 | -0.32% | 4.2만 |
|---|
| 2026.09.28 | ₩56,482 | ₩56,482 | ₩56,200 | ₩56,274 | -0.37% | 4.2만 |
|---|
| 2026.09.25 | ₩56,308 | ₩56,491 | ₩56,281 | ₩56,491 | +0.33% | 2.4천 |
|---|
| 2026.09.24 | ₩56,227 | ₩56,375 | ₩56,123 | ₩56,294 | +0.12% | 4.7만 |
|---|
| 2026.09.23 | ₩56,401 | ₩56,482 | ₩56,254 | ₩56,254 | -0.26% | 47.6만 |
|---|
| 2026.09.22 | ₩56,428 | ₩56,549 | ₩56,428 | ₩56,529 | +0.18% | 96.6만 |
|---|
| 2026.09.21 | ₩56,388 | ₩56,562 | ₩56,308 | ₩56,482 | +0.17% | 2.9만 |
|---|
| 2026.09.18 | ₩56,093 | ₩56,093 | ₩55,981 | ₩56,087 | -0.01% | 6.5천 |
|---|
| 2026.09.17 | ₩55,973 | ₩56,107 | ₩55,959 | ₩56,026 | +0.10% | 3.4만 |
|---|
| 2026.09.16 | ₩55,979 | ₩56,040 | ₩55,678 | ₩55,725 | -0.45% | 1.1만 |
|---|
| 2026.09.15 | ₩55,879 | ₩55,961 | ₩55,798 | ₩55,852 | -0.05% | 3.1만 |
|---|
| 2026.09.14 | ₩55,959 | ₩56,120 | ₩55,853 | ₩56,037 | +0.14% | 8.1천 |
|---|
| 2026.09.11 | ₩56,294 | ₩56,294 | ₩56,107 | ₩56,120 | -0.31% | 141.1만 |
|---|
| 2026.09.10 | ₩55,946 | ₩55,946 | ₩55,785 | ₩55,839 | -0.19% | 8.6천 |
|---|
| 2026.09.09 | ₩56,267 | ₩56,267 | ₩55,986 | ₩56,053 | -0.38% | 2.4만 |
|---|
| 2026.09.08 | ₩56,576 | ₩56,576 | ₩56,183 | ₩56,183 | -0.69% | 4.3천 |
|---|
| 2026.09.04 | ₩56,549 | ₩56,549 | ₩56,281 | ₩56,341 | -0.37% | 2만 |
|---|
| 2026.09.03 | ₩56,348 | ₩56,522 | ₩56,206 | ₩56,388 | +0.07% | 1만 |
|---|
| 2026.09.02 | ₩55,932 | ₩56,200 | ₩55,932 | ₩56,133 | +0.36% | 1만 |
|---|
| 2026.09.01 | ₩55,986 | ₩56,066 | ₩55,919 | ₩55,999 | +0.02% | 8.7만 |
|---|
| 2026.08.31 | ₩56,321 | ₩56,321 | ₩56,088 | ₩56,174 | -0.26% | 1.1만 |
|---|
| 2026.08.28 | ₩56,200 | ₩56,416 | ₩56,147 | ₩56,207 | +0.01% | 8.5천 |
|---|
| 2026.08.27 | ₩56,093 | ₩56,334 | ₩56,093 | ₩56,301 | +0.37% | 1.9만 |
|---|
| 2026.08.26 | ₩56,147 | ₩56,147 | ₩56,026 | ₩56,087 | -0.11% | 7.1만 |
|---|
| 2026.08.25 | ₩56,172 | ₩56,174 | ₩56,026 | ₩56,073 | -0.18% | 8.3천 |
|---|
| 2026.08.24 | ₩56,187 | ₩56,187 | ₩55,999 | ₩56,032 | -0.28% | 1.1만 |
|---|
| 2026.08.21 | ₩56,107 | ₩56,151 | ₩56,026 | ₩56,081 | -0.05% | 1.9만 |
|---|
| 2026.08.20 | ₩56,147 | ₩56,147 | ₩55,959 | ₩55,959 | -0.33% | 3.9만 |
|---|
| 2026.08.19 | ₩56,093 | ₩56,241 | ₩56,093 | ₩56,200 | +0.19% | 3만 |
|---|
| 2026.08.18 | ₩56,133 | ₩56,160 | ₩56,054 | ₩56,093 | -0.07% | 6.9천 |
|---|
| 2026.08.17 | ₩56,442 | ₩56,442 | ₩56,214 | ₩56,247 | -0.34% | 1.9만 |
|---|
| 2026.08.14 | ₩56,468 | ₩56,468 | ₩56,334 | ₩56,364 | -0.19% | 3.3만 |
|---|
| 2026.08.13 | ₩56,428 | ₩56,442 | ₩56,308 | ₩56,360 | -0.12% | 2.3만 |
|---|
| 2026.08.12 | ₩56,388 | ₩56,388 | ₩56,200 | ₩56,267 | -0.21% | 5.3천 |
|---|
| 2026.08.11 | ₩56,174 | ₩56,233 | ₩56,093 | ₩56,187 | +0.02% | 5.7천 |
|---|
| 2026.08.10 | ₩56,281 | ₩56,293 | ₩56,147 | ₩56,222 | -0.10% | 1.3만 |
|---|
| 2026.08.07 | ₩56,214 | ₩56,267 | ₩56,147 | ₩56,242 | +0.05% | 4.2만 |
|---|
| 2026.08.06 | ₩56,241 | ₩56,241 | ₩56,040 | ₩56,089 | -0.27% | 8.1만 |
|---|
| 2026.08.05 | ₩56,388 | ₩56,388 | ₩56,133 | ₩56,167 | -0.39% | 12.2만 |
|---|
| 2026.08.04 | ₩55,886 | ₩56,214 | ₩55,886 | ₩56,155 | +0.48% | 5.4천 |
|---|
| 2026.08.03 | ₩55,544 | ₩55,745 | ₩55,500 | ₩55,745 | +0.36% | 1.2만 |
|---|
| 2026.07.31 | ₩55,142 | ₩55,376 | ₩55,071 | ₩55,356 | +0.39% | 1.1만 |
|---|
| 2026.07.30 | ₩54,807 | ₩55,209 | ₩54,807 | ₩55,142 | +0.61% | 1.1만 |
|---|
| 2026.07.29 | ₩55,115 | ₩55,115 | ₩54,646 | ₩54,682 | -0.79% | 1.3만 |
|---|
| 2026.07.28 | ₩55,128 | ₩55,195 | ₩54,914 | ₩55,142 | +0.02% | 8.9천 |
|---|
| 2026.07.27 | ₩55,128 | ₩55,262 | ₩54,874 | ₩55,048 | -0.15% | 2.8만 |
|---|
| 2026.07.24 | ₩55,061 | ₩55,222 | ₩54,962 | ₩55,061 | 0.00% | 9.5만 |
|---|
| 2026.07.23 | ₩55,048 | ₩55,048 | ₩54,789 | ₩54,922 | -0.23% | 1.7만 |
|---|
| 2026.07.22 | ₩55,329 | ₩55,410 | ₩55,220 | ₩55,336 | +0.01% | 3.1만 |
|---|
| 2026.07.21 | ₩55,008 | ₩55,356 | ₩55,008 | ₩55,343 | +0.61% | 2.9만 |
|---|
| 2026.07.20 | ₩55,343 | ₩55,343 | ₩55,082 | ₩55,092 | -0.45% | 2만 |
|---|
| 2026.07.17 | ₩55,249 | ₩55,276 | ₩55,035 | ₩55,169 | -0.15% | 6.4만 |
|---|
| 2026.07.16 | ₩55,691 | ₩55,691 | ₩55,336 | ₩55,450 | -0.43% | 1.6만 |
|---|
| 2026.07.15 | ₩55,638 | ₩55,638 | ₩55,356 | ₩55,530 | -0.19% | 4.9만 |
|---|
| 2026.07.14 | ₩55,289 | ₩55,477 | ₩55,289 | ₩55,477 | +0.34% | 3.2만 |
|---|
| 2026.07.13 | ₩55,530 | ₩55,530 | ₩55,256 | ₩55,289 | -0.43% | 4만 |
|---|
| 2026.07.10 | ₩55,430 | ₩55,557 | ₩55,296 | ₩55,544 | +0.21% | 3만 |
|---|
| 2026.07.09 | ₩55,248 | ₩55,410 | ₩55,209 | ₩55,383 | +0.24% | 14.9만 |
|---|
| 2026.07.08 | ₩55,142 | ₩55,222 | ₩54,927 | ₩55,222 | +0.15% | 87.2만 |
|---|
| 2026.07.07 | ₩55,343 | ₩55,343 | ₩55,102 | ₩55,202 | -0.25% | 26.4만 |
|---|
| 2026.07.06 | ₩55,313 | ₩55,390 | ₩55,236 | ₩55,347 | +0.06% | 2.1만 |
|---|
| 2026.07.02 | ₩55,463 | ₩55,463 | ₩54,941 | ₩55,083 | -0.69% | 4만 |
|---|
| 2026.07.01 | ₩55,182 | ₩55,289 | ₩55,035 | ₩55,169 | -0.02% | 8.2만 |
|---|
| 2026.06.30 | ₩55,048 | ₩55,236 | ₩55,008 | ₩55,195 | +0.27% | 20.5만 |
|---|
| 2026.06.29 | ₩54,726 | ₩54,994 | ₩54,681 | ₩54,981 | +0.47% | 5.3만 |
|---|
| 2026.06.26 | ₩54,592 | ₩54,793 | ₩54,391 | ₩54,673 | +0.15% | 14.4만 |
|---|
| 2026.06.25 | ₩54,927 | ₩54,927 | ₩54,566 | ₩54,700 | -0.41% | 5.6만 |
|---|
| 2026.06.24 | ₩54,764 | ₩54,926 | ₩54,566 | ₩54,700 | -0.12% | 162.9만 |
|---|
| 2026.06.23 | ₩54,901 | ₩54,901 | ₩54,540 | ₩54,713 | -0.34% | 118.5만 |
|---|
| 2026.06.22 | ₩55,410 | ₩55,410 | ₩54,994 | ₩55,102 | -0.56% | 57.7만 |
|---|
| 2026.06.18 | ₩55,169 | ₩55,195 | ₩55,061 | ₩55,182 | +0.02% | 46.7만 |
|---|
| 2026.06.17 | ₩55,209 | ₩55,209 | ₩55,061 | ₩55,115 | -0.17% | 9.5만 |
|---|
| 2026.06.16 | ₩55,048 | ₩55,236 | ₩55,048 | ₩55,075 | +0.05% | 4.4만 |
|---|
| 2026.06.15 | ₩55,122 | ₩55,169 | ₩55,080 | ₩55,142 | +0.04% | 4.6만 |
|---|
| 2026.06.12 | ₩55,169 | ₩55,169 | ₩55,061 | ₩55,122 | -0.09% | 2.9만 |
|---|
| 2026.06.11 | ₩55,182 | ₩55,182 | ₩55,021 | ₩55,075 | -0.19% | 7.2만 |
|---|
| 2026.06.10 | ₩55,169 | ₩55,169 | ₩54,994 | ₩55,048 | -0.22% | 3.3만 |
|---|
| 2026.06.09 | ₩55,169 | ₩55,169 | ₩55,008 | ₩55,048 | -0.22% | 1.7만 |
|---|
| 2026.06.08 | ₩55,055 | ₩55,088 | ₩55,021 | ₩55,055 | 0.00% | 4.3만 |
|---|
| 2026.06.05 | ₩55,035 | ₩55,075 | ₩54,981 | ₩55,028 | -0.01% | 2.4만 |
|---|
| 2026.06.04 | ₩55,075 | ₩55,075 | ₩55,021 | ₩55,061 | -0.02% | 8.2천 |
|---|
| 2026.06.03 | ₩55,008 | ₩55,075 | ₩54,994 | ₩55,041 | +0.06% | 8.8천 |
|---|
| 2026.06.02 | ₩54,994 | ₩55,061 | ₩54,994 | ₩55,035 | +0.07% | 4.8천 |
|---|
| 2026.06.01 | ₩54,994 | ₩55,035 | ₩54,981 | ₩54,994 | 0.00% | 2만 |
|---|
| 2026.05.29 | ₩54,981 | ₩55,037 | ₩54,981 | ₩55,015 | +0.06% | 5.3천 |
|---|
| 2026.05.28 | ₩54,914 | ₩55,061 | ₩54,914 | ₩54,992 | +0.14% | 7.6천 |
|---|
| 2026.05.27 | ₩55,021 | ₩55,021 | ₩54,941 | ₩54,981 | -0.07% | 2.1만 |
|---|
| 2026.05.26 | ₩54,988 | ₩55,035 | ₩54,941 | ₩54,974 | -0.02% | 9천 |
|---|
| 2026.05.22 | ₩54,646 | ₩54,994 | ₩54,646 | ₩54,954 | +0.56% | 5.9천 |
|---|
| 2026.05.21 | ₩54,820 | ₩54,941 | ₩54,820 | ₩54,921 | +0.18% | 1.1만 |
|---|
| 2026.05.20 | ₩54,894 | ₩54,954 | ₩54,860 | ₩54,907 | +0.02% | 1.5만 |
|---|
| 2026.05.19 | ₩54,793 | ₩54,867 | ₩54,793 | ₩54,867 | +0.13% | 1.9만 |
|---|
| 2026.05.18 | ₩54,807 | ₩54,847 | ₩54,807 | ₩54,834 | +0.05% | 1.1만 |
|---|
| 2026.05.15 | ₩54,866 | ₩54,901 | ₩54,807 | ₩54,854 | -0.02% | 2.2만 |
|---|
| 2026.05.14 | ₩54,901 | ₩54,901 | ₩54,807 | ₩54,860 | -0.07% | 3.6천 |
|---|
| 2026.05.13 | ₩54,579 | ₩54,874 | ₩54,579 | ₩54,827 | +0.45% | 3.1만 |
|---|
| 2026.05.12 | ₩54,740 | ₩54,780 | ₩54,740 | ₩54,767 | +0.05% | 1만 |
|---|
| 2026.05.11 | ₩54,874 | ₩54,874 | ₩54,767 | ₩54,807 | -0.12% | 2천 |
|---|
| 2026.05.08 | ₩54,860 | ₩54,860 | ₩54,753 | ₩54,753 | -0.20% | 5.4천 |
|---|
| 2026.05.07 | ₩54,726 | ₩54,747 | ₩54,686 | ₩54,700 | -0.05% | 4.6만 |
|---|
| 2026.05.06 | ₩54,673 | ₩54,753 | ₩54,673 | ₩54,753 | +0.15% | 2.2만 |
|---|
| 2026.05.05 | ₩54,713 | ₩54,713 | ₩54,619 | ₩54,633 | -0.15% | 2.7만 |
|---|
| 2026.05.04 | ₩54,592 | ₩54,633 | ₩54,539 | ₩54,586 | -0.01% | 5.7천 |
|---|
| 2026.05.01 | ₩54,673 | ₩54,673 | ₩54,619 | ₩54,639 | -0.06% | 1.6만 |
|---|
| 2026.04.30 | ₩54,485 | ₩54,619 | ₩54,472 | ₩54,586 | +0.18% | 5천 |
|---|
| 2026.04.29 | ₩54,525 | ₩54,539 | ₩54,445 | ₩54,512 | -0.02% | 1.4만 |
|---|
| 2026.04.28 | ₩54,465 | ₩54,485 | ₩54,418 | ₩54,485 | +0.04% | 4.5만 |
|---|
| 2026.04.27 | ₩54,539 | ₩54,539 | ₩54,432 | ₩54,505 | -0.06% | 1.3만 |
|---|
| 2026.04.24 | ₩54,512 | ₩54,512 | ₩54,365 | ₩54,418 | -0.17% | 9천 |
|---|
| 2026.04.23 | ₩54,311 | ₩54,391 | ₩54,284 | ₩54,338 | +0.05% | 1.4만 |
|---|
| 2026.04.22 | ₩54,338 | ₩54,405 | ₩54,338 | ₩54,378 | +0.07% | 1.3만 |
|---|
| 2026.04.21 | ₩54,499 | ₩54,499 | ₩54,291 | ₩54,298 | -0.37% | 8.3천 |
|---|
| 2026.04.20 | ₩54,311 | ₩54,365 | ₩54,298 | ₩54,338 | +0.05% | 3만 |
|---|
| 2026.04.17 | ₩54,472 | ₩54,472 | ₩54,311 | ₩54,365 | -0.20% | 2.6만 |
|---|
| 2026.04.16 | ₩54,231 | ₩54,284 | ₩54,177 | ₩54,244 | +0.02% | 4.4만 |
|---|
| 2026.04.15 | ₩54,110 | ₩54,237 | ₩54,110 | ₩54,204 | +0.17% | 4.8천 |
|---|
| 2026.04.14 | ₩54,083 | ₩54,162 | ₩54,083 | ₩54,153 | +0.13% | 1.4만 |
|---|
| 2026.04.13 | ₩53,829 | ₩54,016 | ₩53,815 | ₩54,016 | +0.35% | 1.5만 |
|---|
| 2026.04.10 | ₩53,963 | ₩53,963 | ₩53,788 | ₩53,837 | -0.23% | 1.1만 |
|---|
| 2026.04.09 | ₩53,720 | ₩53,858 | ₩53,681 | ₩53,858 | +0.26% | 5.8천 |
|---|
| 2026.04.08 | ₩53,641 | ₩53,721 | ₩53,601 | ₩53,683 | +0.08% | 9천 |
|---|
| 2026.04.07 | ₩52,998 | ₩53,105 | ₩52,917 | ₩53,105 | +0.20% | 3.1천 |
|---|
| 2026.04.06 | ₩53,058 | ₩53,159 | ₩53,051 | ₩53,126 | +0.13% | 8.8천 |
|---|
| 2026.04.02 | ₩52,676 | ₩53,025 | ₩52,676 | ₩53,021 | +0.65% | 4.3천 |
|---|
| 2026.04.01 | ₩52,864 | ₩53,078 | ₩52,864 | ₩52,944 | +0.15% | 23.8만 |
|---|
| 2026.03.31 | ₩52,395 | ₩52,824 | ₩52,328 | ₩52,824 | +0.82% | 7.9천 |
|---|
| 2026.03.30 | ₩52,341 | ₩52,368 | ₩51,953 | ₩52,033 | -0.59% | 1.3만 |
|---|
| 2026.03.27 | ₩52,435 | ₩52,435 | ₩52,087 | ₩52,140 | -0.56% | 5.9만 |
|---|
| 2026.03.26 | ₩52,703 | ₩52,837 | ₩52,489 | ₩52,556 | -0.28% | 2.6만 |
|---|
| 2026.03.25 | ₩52,931 | ₩53,051 | ₩52,864 | ₩52,998 | +0.13% | 63.7만 |
|---|
| 2026.03.24 | ₩52,850 | ₩52,904 | ₩52,743 | ₩52,810 | -0.08% | 20.8만 |
|---|
| 2026.03.23 | ₩53,051 | ₩53,092 | ₩52,824 | ₩52,850 | -0.38% | 9.8천 |
|---|
| 2026.03.20 | ₩52,824 | ₩52,850 | ₩52,515 | ₩52,515 | -0.58% | 5.5천 |
|---|
| 2026.03.19 | ₩52,797 | ₩52,984 | ₩52,770 | ₩52,877 | +0.15% | 7.5천 |
|---|
| 2026.03.18 | ₩53,092 | ₩53,145 | ₩52,917 | ₩52,917 | -0.33% | 3.3천 |
|---|
| 2026.03.17 | ₩53,373 | ₩53,373 | ₩53,199 | ₩53,199 | -0.33% | 4.1천 |
|---|
| 2026.03.16 | ₩53,122 | ₩53,185 | ₩53,078 | ₩53,092 | -0.06% | 5천 |
|---|
| 2026.03.13 | ₩53,038 | ₩53,038 | ₩52,797 | ₩52,797 | -0.45% | 1.3만 |
|---|
| 2026.03.12 | ₩53,212 | ₩53,212 | ₩52,931 | ₩52,931 | -0.53% | 7천 |
|---|
| 2026.03.11 | ₩53,239 | ₩53,252 | ₩53,173 | ₩53,212 | -0.05% | 4.8천 |
|---|
| 2026.03.10 | ₩53,319 | ₩53,443 | ₩53,185 | ₩53,199 | -0.23% | 6.8천 |
|---|
| 2026.03.09 | ₩52,971 | ₩53,306 | ₩52,797 | ₩53,266 | +0.56% | 6.8천 |
|---|
| 2026.03.06 | ₩53,118 | ₩53,199 | ₩53,011 | ₩53,011 | -0.20% | 8.6천 |
|---|
| 2026.03.05 | ₩53,467 | ₩53,467 | ₩53,212 | ₩53,333 | -0.25% | 4천 |
|---|
| 2026.03.04 | ₩53,413 | ₩53,507 | ₩53,400 | ₩53,440 | +0.05% | 2.3천 |
|---|
| 2026.03.03 | ₩53,038 | ₩53,360 | ₩53,038 | ₩53,293 | +0.48% | 2.6천 |
|---|
| 2026.03.02 | ₩53,212 | ₩53,534 | ₩53,212 | ₩53,453 | +0.45% | 1.2만 |
|---|
| 2026.02.27 | ₩53,427 | ₩53,460 | ₩53,373 | ₩53,440 | +0.03% | 3.5만 |
|---|
| 2026.02.26 | ₩53,561 | ₩53,601 | ₩53,453 | ₩53,507 | -0.10% | 2만 |
|---|
| 2026.02.25 | ₩53,654 | ₩53,654 | ₩53,547 | ₩53,628 | -0.05% | 4천 |
|---|
| 2026.02.24 | ₩53,440 | ₩53,480 | ₩53,239 | ₩53,480 | +0.08% | 1.4만 |
|---|
| 2026.02.23 | ₩53,427 | ₩53,427 | ₩53,266 | ₩53,299 | -0.24% | 7.4만 |
|---|
| 2026.02.20 | ₩53,226 | ₩53,457 | ₩53,226 | ₩53,453 | +0.43% | 1.3만 |
|---|
| 2026.02.19 | ₩53,373 | ₩53,373 | ₩53,266 | ₩53,306 | -0.13% | 5만 |
|---|
| 2026.02.18 | ₩53,333 | ₩53,494 | ₩53,333 | ₩53,373 | +0.08% | 5만 |
|---|
| 2026.02.17 | ₩53,266 | ₩53,333 | ₩53,092 | ₩53,266 | 0.00% | 1.1만 |
|---|
| 2026.02.13 | ₩53,373 | ₩53,373 | ₩53,159 | ₩53,239 | -0.25% | 2.4만 |
|---|
| 2026.02.12 | ₩53,574 | ₩53,574 | ₩53,199 | ₩53,199 | -0.70% | 9천 |
|---|
| 2026.02.11 | ₩53,587 | ₩53,587 | ₩53,440 | ₩53,453 | -0.25% | 2만 |
|---|
| 2026.02.10 | ₩53,641 | ₩53,641 | ₩53,413 | ₩53,453 | -0.35% | 3.2만 |
|---|
| 2026.02.09 | ₩53,360 | ₩53,520 | ₩53,360 | ₩53,480 | +0.23% | 2.4만 |
|---|
| 2026.02.06 | ₩53,266 | ₩53,439 | ₩53,185 | ₩53,439 | +0.32% | 2.1만 |
|---|
| 2026.02.05 | ₩53,159 | ₩53,179 | ₩53,065 | ₩53,078 | -0.15% | 2.4만 |
|---|
| 2026.02.04 | ₩53,507 | ₩53,507 | ₩53,172 | ₩53,239 | -0.50% | 3.5만 |
|---|
| 2026.02.03 | ₩53,534 | ₩53,534 | ₩53,226 | ₩53,358 | -0.33% | 2.4만 |
|---|
| 2026.02.02 | ₩53,386 | ₩53,491 | ₩53,373 | ₩53,427 | +0.08% | 1.1만 |
|---|
| 2026.01.30 | ₩53,400 | ₩53,400 | ₩53,293 | ₩53,400 | 0.00% | 3.2천 |
|---|
| 2026.01.29 | ₩53,467 | ₩53,467 | ₩53,239 | ₩53,360 | -0.20% | 1.6만 |
|---|
| 2026.01.28 | ₩53,427 | ₩53,453 | ₩53,386 | ₩53,413 | -0.03% | 1.4만 |
|---|
| 2026.01.27 | ₩53,453 | ₩53,494 | ₩53,416 | ₩53,433 | -0.04% | 5.8천 |
|---|
| 2026.01.26 | ₩53,400 | ₩53,467 | ₩53,373 | ₩53,440 | +0.08% | 2.3만 |
|---|
| 2026.01.23 | ₩53,360 | ₩53,386 | ₩53,293 | ₩53,319 | -0.08% | 2.9만 |
|---|
| 2026.01.22 | ₩53,309 | ₩53,325 | ₩53,252 | ₩53,306 | -0.01% | 4.8천 |
|---|
| 2026.01.21 | ₩53,130 | ₩53,252 | ₩53,051 | ₩53,199 | +0.13% | 2.3만 |
|---|
| 2026.01.20 | ₩53,051 | ₩53,145 | ₩52,944 | ₩52,971 | -0.15% | 8.5천 |
|---|
| 2026.01.16 | ₩53,333 | ₩53,346 | ₩53,293 | ₩53,293 | -0.08% | 2.6천 |
|---|
| 2026.01.15 | ₩53,386 | ₩53,386 | ₩53,279 | ₩53,279 | -0.20% | 8.7천 |
|---|
| 2026.01.14 | ₩53,293 | ₩53,293 | ₩53,147 | ₩53,226 | -0.13% | 6.3천 |
|---|
| 2026.01.13 | ₩53,373 | ₩53,373 | ₩53,266 | ₩53,319 | -0.10% | 8.4천 |
|---|
| 2026.01.12 | ₩53,306 | ₩53,333 | ₩53,279 | ₩53,326 | +0.04% | 1.2만 |
|---|
| 2026.01.09 | ₩53,346 | ₩53,346 | ₩53,239 | ₩53,306 | -0.08% | 1.4만 |
|---|
| 2026.01.08 | ₩53,226 | ₩53,239 | ₩53,159 | ₩53,215 | -0.02% | 6.4천 |
|---|
| 2026.01.07 | ₩53,239 | ₩53,252 | ₩53,172 | ₩53,185 | -0.10% | 9.7천 |
|---|
| 2026.01.06 | ₩53,252 | ₩53,252 | ₩53,159 | ₩53,226 | -0.05% | 2만 |
|---|
| 2026.01.05 | ₩53,212 | ₩53,212 | ₩53,132 | ₩53,153 | -0.11% | 6.7천 |
|---|
| 2026.01.02 | ₩52,931 | ₩53,159 | ₩52,931 | ₩53,058 | +0.24% | 2.9만 |
|---|
| 2025.12.31 | ₩53,199 | ₩53,199 | ₩53,053 | ₩53,065 | -0.25% | 2천 |
|---|
| 2025.12.30 | ₩53,105 | ₩53,143 | ₩53,105 | ₩53,137 | +0.06% | 3.6천 |
|---|
| 2025.12.29 | ₩53,132 | ₩53,138 | ₩53,078 | ₩53,138 | +0.01% | 3.1천 |
|---|
| 2025.12.26 | ₩53,132 | ₩53,132 | ₩53,118 | ₩53,125 | -0.01% | 3.8천 |
|---|
| 2025.12.24 | ₩53,102 | ₩53,132 | ₩53,092 | ₩53,112 | +0.02% | 4.2천 |
|---|
| 2025.12.23 | ₩53,051 | ₩53,085 | ₩53,051 | ₩53,085 | +0.06% | 4.7천 |
|---|
| 2025.12.22 | ₩52,971 | ₩53,038 | ₩52,971 | ₩53,015 | +0.08% | 7.7천 |
|---|
| 2025.12.19 | ₩52,837 | ₩52,904 | ₩52,824 | ₩52,879 | +0.08% | 1.3만 |
|---|
| 2025.12.18 | ₩52,703 | ₩52,797 | ₩52,703 | ₩52,783 | +0.15% | 1.1만 |
|---|
| 2025.12.17 | ₩52,716 | ₩52,730 | ₩52,582 | ₩52,582 | -0.25% | 6.6천 |
|---|
| 2025.12.16 | ₩52,770 | ₩52,770 | ₩52,649 | ₩52,750 | -0.04% | 1.2만 |
|---|
| 2025.12.15 | ₩52,891 | ₩52,891 | ₩52,718 | ₩52,750 | -0.27% | 2.3만 |
|---|
| 2025.12.12 | ₩52,917 | ₩52,917 | ₩52,716 | ₩52,770 | -0.28% | 3.2만 |
|---|
| 2025.12.11 | ₩52,730 | ₩52,837 | ₩52,703 | ₩52,837 | +0.20% | 2.9만 |
|---|
| 2025.12.10 | ₩52,663 | ₩52,798 | ₩52,663 | ₩52,798 | +0.26% | 1만 |
|---|
| 2025.12.09 | ₩52,676 | ₩52,730 | ₩52,676 | ₩52,708 | +0.06% | 3.5천 |
|---|
| 2025.12.08 | ₩52,824 | ₩52,824 | ₩52,663 | ₩52,690 | -0.25% | 5.9천 |
|---|
| 2025.12.05 | ₩52,757 | ₩52,783 | ₩52,703 | ₩52,736 | -0.04% | 1.2만 |
|---|
| 2025.12.04 | ₩52,743 | ₩52,743 | ₩52,636 | ₩52,690 | -0.10% | 3.3천 |
|---|
| 2025.12.03 | ₩52,636 | ₩52,730 | ₩52,596 | ₩52,730 | +0.18% | 2.3만 |
|---|
| 2025.12.02 | ₩52,596 | ₩52,623 | ₩52,556 | ₩52,619 | +0.04% | 8.1천 |
|---|
| 2025.12.01 | ₩52,529 | ₩52,636 | ₩52,529 | ₩52,560 | +0.06% | 4.1천 |
|---|
| 2025.11.28 | ₩52,556 | ₩52,633 | ₩52,556 | ₩52,631 | +0.14% | 2.7만 |
|---|
| 2025.11.26 | ₩52,462 | ₩52,569 | ₩52,448 | ₩52,569 | +0.20% | 1.8만 |
|---|
| 2025.11.25 | ₩52,274 | ₩52,420 | ₩52,154 | ₩52,420 | +0.28% | 1.4만 |
|---|
| 2025.11.24 | ₩52,073 | ₩52,301 | ₩52,060 | ₩52,301 | +0.44% | 1.1만 |
|---|
| 2025.11.21 | ₩51,912 | ₩52,060 | ₩51,698 | ₩51,886 | -0.05% | 3.6만 |
|---|
| 2025.11.20 | ₩52,328 | ₩52,328 | ₩51,711 | ₩51,718 | -1.17% | 6.5천 |
|---|
| 2025.11.19 | ₩52,033 | ₩52,087 | ₩51,886 | ₩51,978 | -0.11% | 1.6만 |
|---|
| 2025.11.18 | ₩52,046 | ₩52,046 | ₩51,852 | ₩51,900 | -0.28% | 4.6만 |
|---|
| 2025.11.17 | ₩52,261 | ₩52,261 | ₩51,966 | ₩52,065 | -0.37% | 5천 |
|---|
| 2025.11.14 | ₩51,993 | ₩52,288 | ₩51,993 | ₩52,234 | +0.46% | 2.2만 |
|---|
| 2025.11.13 | ₩52,415 | ₩52,415 | ₩52,154 | ₩52,200 | -0.41% | 3.5천 |
|---|
| 2025.11.12 | ₩52,482 | ₩52,482 | ₩52,395 | ₩52,451 | -0.06% | 1만 |
|---|
| 2025.11.11 | ₩52,408 | ₩52,435 | ₩52,408 | ₩52,434 | +0.05% | 1.2천 |
|---|
| 2025.11.10 | ₩52,371 | ₩52,489 | ₩52,301 | ₩52,448 | +0.15% | 5.3천 |
|---|
| 2025.11.07 | ₩52,020 | ₩52,187 | ₩51,979 | ₩52,187 | +0.32% | 2.3천 |
|---|
| 2025.11.06 | ₩52,395 | ₩52,395 | ₩52,113 | ₩52,234 | -0.31% | 1만 |
|---|
| 2025.11.05 | ₩52,328 | ₩52,355 | ₩52,261 | ₩52,329 | +0.00% | 4.9천 |
|---|
| 2025.11.04 | ₩52,281 | ₩52,281 | ₩52,221 | ₩52,233 | -0.09% | 3.6천 |
|---|
| 2025.11.03 | ₩52,314 | ₩52,368 | ₩52,314 | ₩52,355 | +0.08% | 8.2천 |
|---|
| 2025.10.31 | ₩52,381 | ₩52,408 | ₩52,274 | ₩52,328 | -0.10% | 4.6천 |
|---|
| 2025.10.30 | ₩52,435 | ₩52,442 | ₩52,321 | ₩52,321 | -0.22% | 1.2만 |
|---|
| 2025.10.29 | ₩52,623 | ₩52,623 | ₩52,395 | ₩52,451 | -0.33% | 3.3만 |
|---|
| 2025.10.28 | ₩52,515 | ₩52,541 | ₩52,448 | ₩52,448 | -0.13% | 1.1만 |
|---|
| 2025.10.27 | ₩52,609 | ₩52,609 | ₩52,475 | ₩52,503 | -0.20% | 8.4천 |
|---|
| 2025.10.24 | ₩52,396 | ₩52,462 | ₩52,341 | ₩52,391 | -0.01% | 9.3천 |
|---|
| 2025.10.23 | ₩52,221 | ₩52,301 | ₩52,180 | ₩52,286 | +0.13% | 3천 |
|---|
| 2025.10.22 | ₩52,247 | ₩52,247 | ₩52,033 | ₩52,140 | -0.21% | 7.6천 |
|---|
| 2025.10.21 | ₩52,288 | ₩52,301 | ₩52,194 | ₩52,278 | -0.02% | 1.2만 |
|---|
| 2025.10.20 | ₩52,234 | ₩52,288 | ₩52,192 | ₩52,207 | -0.05% | 8.8천 |
|---|
| 2025.10.17 | ₩51,979 | ₩52,030 | ₩51,819 | ₩52,030 | +0.10% | 1.2만 |
|---|
| 2025.10.16 | ₩52,167 | ₩52,167 | ₩51,789 | ₩51,837 | -0.63% | 1.1만 |
|---|
| 2025.10.15 | ₩52,113 | ₩52,144 | ₩51,872 | ₩52,033 | -0.15% | 2.1만 |
|---|
| 2025.10.14 | ₩51,926 | ₩52,033 | ₩51,899 | ₩51,951 | +0.05% | 6.4천 |
|---|
| 2025.10.13 | ₩51,946 | ₩52,046 | ₩51,939 | ₩52,020 | +0.14% | 1.6만 |
|---|
| 2025.10.10 | ₩52,180 | ₩52,247 | ₩51,699 | ₩51,699 | -0.92% | 1.2만 |
|---|