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 | ₩56,926 | ₩56,926 | ₩56,778 | ₩56,912 | -0.02% | 1.3만 |
| 2026.10.08 | ₩56,845 | ₩56,845 | ₩56,644 | ₩56,671 | -0.31% | 2.3천 |
| 2026.10.07 | ₩56,704 | ₩56,845 | ₩56,691 | ₩56,829 | +0.22% | 1.6만 |
| 2026.10.06 | ₩56,979 | ₩56,979 | ₩56,818 | ₩56,832 | -0.26% | 9천 |
| 2026.10.05 | ₩56,557 | ₩56,698 | ₩56,549 | ₩56,664 | +0.19% | 2.6만 |
| 2026.10.02 | ₩56,570 | ₩56,570 | ₩56,376 | ₩56,537 | -0.06% | 7.1천 |
| 2026.10.01 | ₩56,215 | ₩56,349 | ₩56,107 | ₩56,295 | +0.14% | 3.2만 |
| 2026.09.30 | ₩56,403 | ₩56,483 | ₩56,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,255 |
| -0.26% |
| 1.1만 |
| 2026.09.29 | ₩56,483 | ₩56,483 | ₩56,201 | ₩56,303 | -0.32% | 4.2만 |
|---|
| 2026.09.28 | ₩56,537 | ₩56,537 | ₩56,255 | ₩56,329 | -0.37% | 4.2만 |
|---|
| 2026.09.25 | ₩56,362 | ₩56,546 | ₩56,335 | ₩56,546 | +0.33% | 2.4천 |
|---|
| 2026.09.24 | ₩56,282 | ₩56,429 | ₩56,177 | ₩56,349 | +0.12% | 4.7만 |
|---|
| 2026.09.23 | ₩56,456 | ₩56,537 | ₩56,309 | ₩56,309 | -0.26% | 47.6만 |
|---|
| 2026.09.22 | ₩56,483 | ₩56,604 | ₩56,483 | ₩56,584 | +0.18% | 96.6만 |
|---|
| 2026.09.21 | ₩56,443 | ₩56,617 | ₩56,362 | ₩56,537 | +0.17% | 2.9만 |
|---|
| 2026.09.18 | ₩56,148 | ₩56,148 | ₩56,035 | ₩56,141 | -0.01% | 6.5천 |
|---|
| 2026.09.17 | ₩56,027 | ₩56,161 | ₩56,014 | ₩56,081 | +0.10% | 3.4만 |
|---|
| 2026.09.16 | ₩56,034 | ₩56,094 | ₩55,732 | ₩55,779 | -0.45% | 1.1만 |
|---|
| 2026.09.15 | ₩55,933 | ₩56,015 | ₩55,853 | ₩55,906 | -0.05% | 3.1만 |
|---|
| 2026.09.14 | ₩56,014 | ₩56,174 | ₩55,908 | ₩56,091 | +0.14% | 8.1천 |
|---|
| 2026.09.11 | ₩56,349 | ₩56,349 | ₩56,161 | ₩56,174 | -0.31% | 141.1만 |
|---|
| 2026.09.10 | ₩56,000 | ₩56,000 | ₩55,839 | ₩55,893 | -0.19% | 8.6천 |
|---|
| 2026.09.09 | ₩56,322 | ₩56,322 | ₩56,040 | ₩56,107 | -0.38% | 2.4만 |
|---|
| 2026.09.08 | ₩56,631 | ₩56,631 | ₩56,238 | ₩56,238 | -0.69% | 4.3천 |
|---|
| 2026.09.04 | ₩56,604 | ₩56,604 | ₩56,335 | ₩56,396 | -0.37% | 2만 |
|---|
| 2026.09.03 | ₩56,403 | ₩56,577 | ₩56,260 | ₩56,443 | +0.07% | 1만 |
|---|
| 2026.09.02 | ₩55,987 | ₩56,255 | ₩55,987 | ₩56,188 | +0.36% | 1만 |
|---|
| 2026.09.01 | ₩56,040 | ₩56,121 | ₩55,973 | ₩56,054 | +0.02% | 8.7만 |
|---|
| 2026.08.31 | ₩56,376 | ₩56,376 | ₩56,142 | ₩56,228 | -0.26% | 1.1만 |
|---|
| 2026.08.28 | ₩56,255 | ₩56,471 | ₩56,201 | ₩56,262 | +0.01% | 8.5천 |
|---|
| 2026.08.27 | ₩56,148 | ₩56,389 | ₩56,148 | ₩56,356 | +0.37% | 1.9만 |
|---|
| 2026.08.26 | ₩56,201 | ₩56,201 | ₩56,081 | ₩56,141 | -0.11% | 7.1만 |
|---|
| 2026.08.25 | ₩56,227 | ₩56,228 | ₩56,081 | ₩56,128 | -0.18% | 8.3천 |
|---|
| 2026.08.24 | ₩56,242 | ₩56,242 | ₩56,054 | ₩56,086 | -0.28% | 1.1만 |
|---|
| 2026.08.21 | ₩56,161 | ₩56,205 | ₩56,081 | ₩56,136 | -0.05% | 1.9만 |
|---|
| 2026.08.20 | ₩56,201 | ₩56,201 | ₩56,014 | ₩56,014 | -0.33% | 3.9만 |
|---|
| 2026.08.19 | ₩56,148 | ₩56,295 | ₩56,148 | ₩56,255 | +0.19% | 3만 |
|---|
| 2026.08.18 | ₩56,188 | ₩56,215 | ₩56,109 | ₩56,148 | -0.07% | 6.9천 |
|---|
| 2026.08.17 | ₩56,496 | ₩56,496 | ₩56,268 | ₩56,302 | -0.34% | 1.9만 |
|---|
| 2026.08.14 | ₩56,523 | ₩56,523 | ₩56,389 | ₩56,419 | -0.19% | 3.3만 |
|---|
| 2026.08.13 | ₩56,483 | ₩56,496 | ₩56,362 | ₩56,415 | -0.12% | 2.3만 |
|---|
| 2026.08.12 | ₩56,443 | ₩56,443 | ₩56,255 | ₩56,322 | -0.21% | 5.3천 |
|---|
| 2026.08.11 | ₩56,228 | ₩56,287 | ₩56,148 | ₩56,242 | +0.02% | 5.7천 |
|---|
| 2026.08.10 | ₩56,335 | ₩56,348 | ₩56,201 | ₩56,276 | -0.10% | 1.3만 |
|---|
| 2026.08.07 | ₩56,268 | ₩56,322 | ₩56,201 | ₩56,297 | +0.05% | 4.2만 |
|---|
| 2026.08.06 | ₩56,295 | ₩56,295 | ₩56,094 | ₩56,144 | -0.27% | 8.1만 |
|---|
| 2026.08.05 | ₩56,443 | ₩56,443 | ₩56,188 | ₩56,221 | -0.39% | 12.2만 |
|---|
| 2026.08.04 | ₩55,940 | ₩56,268 | ₩55,940 | ₩56,209 | +0.48% | 5.4천 |
|---|
| 2026.08.03 | ₩55,598 | ₩55,799 | ₩55,553 | ₩55,799 | +0.36% | 1.2만 |
|---|
| 2026.07.31 | ₩55,195 | ₩55,430 | ₩55,124 | ₩55,410 | +0.39% | 1.1만 |
|---|
| 2026.07.30 | ₩54,860 | ₩55,262 | ₩54,860 | ₩55,195 | +0.61% | 1.1만 |
|---|
| 2026.07.29 | ₩55,168 | ₩55,168 | ₩54,699 | ₩54,735 | -0.79% | 1.3만 |
|---|
| 2026.07.28 | ₩55,182 | ₩55,249 | ₩54,967 | ₩55,195 | +0.02% | 8.9천 |
|---|
| 2026.07.27 | ₩55,182 | ₩55,316 | ₩54,927 | ₩55,101 | -0.15% | 2.8만 |
|---|
| 2026.07.24 | ₩55,115 | ₩55,276 | ₩55,016 | ₩55,115 | 0.00% | 9.5만 |
|---|
| 2026.07.23 | ₩55,101 | ₩55,101 | ₩54,843 | ₩54,975 | -0.23% | 1.7만 |
|---|
| 2026.07.22 | ₩55,383 | ₩55,464 | ₩55,273 | ₩55,390 | +0.01% | 3.1만 |
|---|
| 2026.07.21 | ₩55,061 | ₩55,410 | ₩55,061 | ₩55,397 | +0.61% | 2.9만 |
|---|
| 2026.07.20 | ₩55,397 | ₩55,397 | ₩55,135 | ₩55,146 | -0.45% | 2만 |
|---|
| 2026.07.17 | ₩55,303 | ₩55,329 | ₩55,088 | ₩55,222 | -0.15% | 6.4만 |
|---|
| 2026.07.16 | ₩55,745 | ₩55,745 | ₩55,390 | ₩55,504 | -0.43% | 1.6만 |
|---|
| 2026.07.15 | ₩55,692 | ₩55,692 | ₩55,410 | ₩55,584 | -0.19% | 4.9만 |
|---|
| 2026.07.14 | ₩55,343 | ₩55,531 | ₩55,343 | ₩55,531 | +0.34% | 3.2만 |
|---|
| 2026.07.13 | ₩55,584 | ₩55,584 | ₩55,309 | ₩55,343 | -0.43% | 4만 |
|---|
| 2026.07.10 | ₩55,484 | ₩55,611 | ₩55,350 | ₩55,598 | +0.21% | 3만 |
|---|
| 2026.07.09 | ₩55,301 | ₩55,464 | ₩55,262 | ₩55,437 | +0.24% | 14.9만 |
|---|
| 2026.07.08 | ₩55,195 | ₩55,276 | ₩54,981 | ₩55,276 | +0.15% | 87.2만 |
|---|
| 2026.07.07 | ₩55,397 | ₩55,397 | ₩55,155 | ₩55,256 | -0.25% | 26.4만 |
|---|
| 2026.07.06 | ₩55,367 | ₩55,443 | ₩55,289 | ₩55,401 | +0.06% | 2.1만 |
|---|
| 2026.07.02 | ₩55,517 | ₩55,517 | ₩54,994 | ₩55,136 | -0.69% | 4만 |
|---|
| 2026.07.01 | ₩55,236 | ₩55,343 | ₩55,088 | ₩55,222 | -0.02% | 8.2만 |
|---|
| 2026.06.30 | ₩55,101 | ₩55,289 | ₩55,061 | ₩55,249 | +0.27% | 20.5만 |
|---|
| 2026.06.29 | ₩54,780 | ₩55,048 | ₩54,734 | ₩55,034 | +0.47% | 5.3만 |
|---|
| 2026.06.26 | ₩54,645 | ₩54,847 | ₩54,444 | ₩54,726 | +0.15% | 14.4만 |
|---|
| 2026.06.25 | ₩54,981 | ₩54,981 | ₩54,619 | ₩54,753 | -0.41% | 5.6만 |
|---|
| 2026.06.24 | ₩54,817 | ₩54,979 | ₩54,619 | ₩54,753 | -0.12% | 162.9만 |
|---|
| 2026.06.23 | ₩54,954 | ₩54,954 | ₩54,593 | ₩54,766 | -0.34% | 118.5만 |
|---|
| 2026.06.22 | ₩55,464 | ₩55,464 | ₩55,048 | ₩55,155 | -0.56% | 57.7만 |
|---|
| 2026.06.18 | ₩55,222 | ₩55,249 | ₩55,115 | ₩55,236 | +0.02% | 46.7만 |
|---|
| 2026.06.17 | ₩55,262 | ₩55,262 | ₩55,115 | ₩55,168 | -0.17% | 9.5만 |
|---|
| 2026.06.16 | ₩55,101 | ₩55,289 | ₩55,101 | ₩55,128 | +0.05% | 4.4만 |
|---|
| 2026.06.15 | ₩55,175 | ₩55,222 | ₩55,134 | ₩55,195 | +0.04% | 4.6만 |
|---|
| 2026.06.12 | ₩55,222 | ₩55,222 | ₩55,115 | ₩55,175 | -0.09% | 2.9만 |
|---|
| 2026.06.11 | ₩55,236 | ₩55,236 | ₩55,075 | ₩55,128 | -0.19% | 7.2만 |
|---|
| 2026.06.10 | ₩55,222 | ₩55,222 | ₩55,048 | ₩55,101 | -0.22% | 3.3만 |
|---|
| 2026.06.09 | ₩55,222 | ₩55,222 | ₩55,061 | ₩55,101 | -0.22% | 1.7만 |
|---|
| 2026.06.08 | ₩55,108 | ₩55,142 | ₩55,075 | ₩55,108 | 0.00% | 4.3만 |
|---|
| 2026.06.05 | ₩55,088 | ₩55,128 | ₩55,034 | ₩55,081 | -0.01% | 2.4만 |
|---|
| 2026.06.04 | ₩55,128 | ₩55,128 | ₩55,075 | ₩55,115 | -0.02% | 8.2천 |
|---|
| 2026.06.03 | ₩55,061 | ₩55,128 | ₩55,048 | ₩55,095 | +0.06% | 8.8천 |
|---|
| 2026.06.02 | ₩55,048 | ₩55,115 | ₩55,048 | ₩55,088 | +0.07% | 4.8천 |
|---|
| 2026.06.01 | ₩55,048 | ₩55,088 | ₩55,034 | ₩55,048 | 0.00% | 2만 |
|---|
| 2026.05.29 | ₩55,034 | ₩55,091 | ₩55,034 | ₩55,068 | +0.06% | 5.3천 |
|---|
| 2026.05.28 | ₩54,967 | ₩55,115 | ₩54,967 | ₩55,045 | +0.14% | 7.6천 |
|---|
| 2026.05.27 | ₩55,075 | ₩55,075 | ₩54,994 | ₩55,034 | -0.07% | 2.1만 |
|---|
| 2026.05.26 | ₩55,041 | ₩55,088 | ₩54,994 | ₩55,028 | -0.02% | 9천 |
|---|
| 2026.05.22 | ₩54,699 | ₩55,048 | ₩54,699 | ₩55,008 | +0.56% | 5.9천 |
|---|
| 2026.05.21 | ₩54,873 | ₩54,994 | ₩54,873 | ₩54,974 | +0.18% | 1.1만 |
|---|
| 2026.05.20 | ₩54,947 | ₩55,008 | ₩54,914 | ₩54,961 | +0.02% | 1.5만 |
|---|
| 2026.05.19 | ₩54,847 | ₩54,920 | ₩54,847 | ₩54,920 | +0.13% | 1.9만 |
|---|
| 2026.05.18 | ₩54,860 | ₩54,900 | ₩54,860 | ₩54,887 | +0.05% | 1.1만 |
|---|
| 2026.05.15 | ₩54,919 | ₩54,954 | ₩54,860 | ₩54,907 | -0.02% | 2.2만 |
|---|
| 2026.05.14 | ₩54,954 | ₩54,954 | ₩54,860 | ₩54,914 | -0.07% | 3.6천 |
|---|
| 2026.05.13 | ₩54,632 | ₩54,927 | ₩54,632 | ₩54,880 | +0.45% | 3.1만 |
|---|
| 2026.05.12 | ₩54,793 | ₩54,833 | ₩54,793 | ₩54,820 | +0.05% | 1만 |
|---|
| 2026.05.11 | ₩54,927 | ₩54,927 | ₩54,820 | ₩54,860 | -0.12% | 2천 |
|---|
| 2026.05.08 | ₩54,914 | ₩54,914 | ₩54,806 | ₩54,806 | -0.20% | 5.4천 |
|---|
| 2026.05.07 | ₩54,780 | ₩54,800 | ₩54,739 | ₩54,753 | -0.05% | 4.6만 |
|---|
| 2026.05.06 | ₩54,726 | ₩54,806 | ₩54,726 | ₩54,806 | +0.15% | 2.2만 |
|---|
| 2026.05.05 | ₩54,766 | ₩54,766 | ₩54,672 | ₩54,686 | -0.15% | 2.7만 |
|---|
| 2026.05.04 | ₩54,645 | ₩54,686 | ₩54,592 | ₩54,639 | -0.01% | 5.7천 |
|---|
| 2026.05.01 | ₩54,726 | ₩54,726 | ₩54,672 | ₩54,692 | -0.06% | 1.6만 |
|---|
| 2026.04.30 | ₩54,538 | ₩54,672 | ₩54,525 | ₩54,639 | +0.18% | 5천 |
|---|
| 2026.04.29 | ₩54,578 | ₩54,592 | ₩54,498 | ₩54,565 | -0.02% | 1.4만 |
|---|
| 2026.04.28 | ₩54,518 | ₩54,538 | ₩54,471 | ₩54,538 | +0.04% | 4.5만 |
|---|
| 2026.04.27 | ₩54,592 | ₩54,592 | ₩54,484 | ₩54,558 | -0.06% | 1.3만 |
|---|
| 2026.04.24 | ₩54,565 | ₩54,565 | ₩54,417 | ₩54,471 | -0.17% | 9천 |
|---|
| 2026.04.23 | ₩54,364 | ₩54,444 | ₩54,337 | ₩54,391 | +0.05% | 1.4만 |
|---|
| 2026.04.22 | ₩54,391 | ₩54,458 | ₩54,391 | ₩54,431 | +0.07% | 1.3만 |
|---|
| 2026.04.21 | ₩54,551 | ₩54,551 | ₩54,344 | ₩54,350 | -0.37% | 8.3천 |
|---|
| 2026.04.20 | ₩54,364 | ₩54,417 | ₩54,350 | ₩54,391 | +0.05% | 3만 |
|---|
| 2026.04.17 | ₩54,525 | ₩54,525 | ₩54,364 | ₩54,417 | -0.20% | 2.6만 |
|---|
| 2026.04.16 | ₩54,283 | ₩54,337 | ₩54,230 | ₩54,297 | +0.02% | 4.4만 |
|---|
| 2026.04.15 | ₩54,163 | ₩54,290 | ₩54,163 | ₩54,256 | +0.17% | 4.8천 |
|---|
| 2026.04.14 | ₩54,136 | ₩54,215 | ₩54,136 | ₩54,205 | +0.13% | 1.4만 |
|---|
| 2026.04.13 | ₩53,881 | ₩54,069 | ₩53,867 | ₩54,069 | +0.35% | 1.5만 |
|---|
| 2026.04.10 | ₩54,015 | ₩54,015 | ₩53,841 | ₩53,889 | -0.23% | 1.1만 |
|---|
| 2026.04.09 | ₩53,772 | ₩53,910 | ₩53,733 | ₩53,910 | +0.26% | 5.8천 |
|---|
| 2026.04.08 | ₩53,693 | ₩53,774 | ₩53,653 | ₩53,735 | +0.08% | 9천 |
|---|
| 2026.04.07 | ₩53,049 | ₩53,157 | ₩52,969 | ₩53,157 | +0.20% | 3.1천 |
|---|
| 2026.04.06 | ₩53,110 | ₩53,210 | ₩53,103 | ₩53,178 | +0.13% | 8.8천 |
|---|
| 2026.04.02 | ₩52,727 | ₩53,076 | ₩52,727 | ₩53,072 | +0.65% | 4.3천 |
|---|
| 2026.04.01 | ₩52,915 | ₩53,130 | ₩52,915 | ₩52,996 | +0.15% | 23.8만 |
|---|
| 2026.03.31 | ₩52,446 | ₩52,875 | ₩52,379 | ₩52,875 | +0.82% | 7.9천 |
|---|
| 2026.03.30 | ₩52,392 | ₩52,419 | ₩52,003 | ₩52,083 | -0.59% | 1.3만 |
|---|
| 2026.03.27 | ₩52,486 | ₩52,486 | ₩52,137 | ₩52,191 | -0.56% | 5.9만 |
|---|
| 2026.03.26 | ₩52,754 | ₩52,888 | ₩52,540 | ₩52,607 | -0.28% | 2.6만 |
|---|
| 2026.03.25 | ₩52,982 | ₩53,103 | ₩52,915 | ₩53,049 | +0.13% | 63.7만 |
|---|
| 2026.03.24 | ₩52,902 | ₩52,955 | ₩52,794 | ₩52,861 | -0.08% | 20.8만 |
|---|
| 2026.03.23 | ₩53,103 | ₩53,143 | ₩52,875 | ₩52,902 | -0.38% | 9.8천 |
|---|
| 2026.03.20 | ₩52,875 | ₩52,902 | ₩52,566 | ₩52,566 | -0.58% | 5.5천 |
|---|
| 2026.03.19 | ₩52,848 | ₩53,036 | ₩52,821 | ₩52,928 | +0.15% | 7.5천 |
|---|
| 2026.03.18 | ₩53,143 | ₩53,197 | ₩52,969 | ₩52,969 | -0.33% | 3.3천 |
|---|
| 2026.03.17 | ₩53,425 | ₩53,425 | ₩53,250 | ₩53,250 | -0.33% | 4.1천 |
|---|
| 2026.03.16 | ₩53,174 | ₩53,237 | ₩53,130 | ₩53,143 | -0.06% | 5천 |
|---|
| 2026.03.13 | ₩53,089 | ₩53,089 | ₩52,848 | ₩52,848 | -0.45% | 1.3만 |
|---|
| 2026.03.12 | ₩53,264 | ₩53,264 | ₩52,982 | ₩52,982 | -0.53% | 7천 |
|---|
| 2026.03.11 | ₩53,291 | ₩53,304 | ₩53,225 | ₩53,264 | -0.05% | 4.8천 |
|---|
| 2026.03.10 | ₩53,371 | ₩53,495 | ₩53,237 | ₩53,250 | -0.23% | 6.8천 |
|---|
| 2026.03.09 | ₩53,022 | ₩53,358 | ₩52,848 | ₩53,317 | +0.56% | 6.8천 |
|---|
| 2026.03.06 | ₩53,170 | ₩53,250 | ₩53,063 | ₩53,063 | -0.20% | 8.6천 |
|---|
| 2026.03.05 | ₩53,519 | ₩53,519 | ₩53,264 | ₩53,385 | -0.25% | 4천 |
|---|
| 2026.03.04 | ₩53,465 | ₩53,559 | ₩53,452 | ₩53,492 | +0.05% | 2.3천 |
|---|
| 2026.03.03 | ₩53,089 | ₩53,411 | ₩53,089 | ₩53,344 | +0.48% | 2.6천 |
|---|
| 2026.03.02 | ₩53,264 | ₩53,586 | ₩53,264 | ₩53,505 | +0.45% | 1.2만 |
|---|
| 2026.02.27 | ₩53,478 | ₩53,512 | ₩53,425 | ₩53,492 | +0.03% | 3.5만 |
|---|
| 2026.02.26 | ₩53,613 | ₩53,653 | ₩53,505 | ₩53,559 | -0.10% | 2만 |
|---|
| 2026.02.25 | ₩53,706 | ₩53,706 | ₩53,599 | ₩53,680 | -0.05% | 4천 |
|---|
| 2026.02.24 | ₩53,492 | ₩53,532 | ₩53,291 | ₩53,532 | +0.08% | 1.4만 |
|---|
| 2026.02.23 | ₩53,478 | ₩53,478 | ₩53,317 | ₩53,351 | -0.24% | 7.4만 |
|---|
| 2026.02.20 | ₩53,277 | ₩53,509 | ₩53,277 | ₩53,505 | +0.43% | 1.3만 |
|---|
| 2026.02.19 | ₩53,425 | ₩53,425 | ₩53,317 | ₩53,358 | -0.13% | 5만 |
|---|
| 2026.02.18 | ₩53,385 | ₩53,545 | ₩53,385 | ₩53,425 | +0.08% | 5만 |
|---|
| 2026.02.17 | ₩53,317 | ₩53,385 | ₩53,143 | ₩53,317 | 0.00% | 1.1만 |
|---|
| 2026.02.13 | ₩53,425 | ₩53,425 | ₩53,210 | ₩53,291 | -0.25% | 2.4만 |
|---|
| 2026.02.12 | ₩53,626 | ₩53,626 | ₩53,250 | ₩53,250 | -0.70% | 9천 |
|---|
| 2026.02.11 | ₩53,639 | ₩53,639 | ₩53,492 | ₩53,505 | -0.25% | 2만 |
|---|
| 2026.02.10 | ₩53,693 | ₩53,693 | ₩53,465 | ₩53,505 | -0.35% | 3.2만 |
|---|
| 2026.02.09 | ₩53,411 | ₩53,572 | ₩53,411 | ₩53,532 | +0.23% | 2.4만 |
|---|
| 2026.02.06 | ₩53,317 | ₩53,491 | ₩53,237 | ₩53,491 | +0.32% | 2.1만 |
|---|
| 2026.02.05 | ₩53,210 | ₩53,230 | ₩53,116 | ₩53,130 | -0.15% | 2.4만 |
|---|
| 2026.02.04 | ₩53,559 | ₩53,559 | ₩53,224 | ₩53,291 | -0.50% | 3.5만 |
|---|
| 2026.02.03 | ₩53,586 | ₩53,586 | ₩53,277 | ₩53,410 | -0.33% | 2.4만 |
|---|
| 2026.02.02 | ₩53,438 | ₩53,543 | ₩53,425 | ₩53,478 | +0.08% | 1.1만 |
|---|
| 2026.01.30 | ₩53,452 | ₩53,452 | ₩53,344 | ₩53,452 | 0.00% | 3.2천 |
|---|
| 2026.01.29 | ₩53,519 | ₩53,519 | ₩53,291 | ₩53,411 | -0.20% | 1.6만 |
|---|
| 2026.01.28 | ₩53,478 | ₩53,505 | ₩53,438 | ₩53,465 | -0.03% | 1.4만 |
|---|
| 2026.01.27 | ₩53,505 | ₩53,545 | ₩53,468 | ₩53,485 | -0.04% | 5.8천 |
|---|
| 2026.01.26 | ₩53,452 | ₩53,519 | ₩53,425 | ₩53,492 | +0.08% | 2.3만 |
|---|
| 2026.01.23 | ₩53,411 | ₩53,438 | ₩53,344 | ₩53,371 | -0.08% | 2.9만 |
|---|
| 2026.01.22 | ₩53,360 | ₩53,376 | ₩53,304 | ₩53,358 | -0.01% | 4.8천 |
|---|
| 2026.01.21 | ₩53,182 | ₩53,304 | ₩53,103 | ₩53,250 | +0.13% | 2.3만 |
|---|
| 2026.01.20 | ₩53,103 | ₩53,197 | ₩52,996 | ₩53,022 | -0.15% | 8.5천 |
|---|
| 2026.01.16 | ₩53,385 | ₩53,398 | ₩53,344 | ₩53,344 | -0.08% | 2.6천 |
|---|
| 2026.01.15 | ₩53,438 | ₩53,438 | ₩53,331 | ₩53,331 | -0.20% | 8.7천 |
|---|
| 2026.01.14 | ₩53,344 | ₩53,344 | ₩53,198 | ₩53,277 | -0.13% | 6.3천 |
|---|
| 2026.01.13 | ₩53,425 | ₩53,425 | ₩53,317 | ₩53,371 | -0.10% | 8.4천 |
|---|
| 2026.01.12 | ₩53,358 | ₩53,385 | ₩53,331 | ₩53,378 | +0.04% | 1.2만 |
|---|
| 2026.01.09 | ₩53,398 | ₩53,398 | ₩53,291 | ₩53,358 | -0.08% | 1.4만 |
|---|
| 2026.01.08 | ₩53,277 | ₩53,291 | ₩53,210 | ₩53,267 | -0.02% | 6.4천 |
|---|
| 2026.01.07 | ₩53,291 | ₩53,304 | ₩53,224 | ₩53,237 | -0.10% | 9.7천 |
|---|
| 2026.01.06 | ₩53,304 | ₩53,304 | ₩53,210 | ₩53,277 | -0.05% | 2만 |
|---|
| 2026.01.05 | ₩53,264 | ₩53,264 | ₩53,183 | ₩53,205 | -0.11% | 6.7천 |
|---|
| 2026.01.02 | ₩52,982 | ₩53,210 | ₩52,982 | ₩53,110 | +0.24% | 2.9만 |
|---|
| 2025.12.31 | ₩53,250 | ₩53,250 | ₩53,104 | ₩53,116 | -0.25% | 2천 |
|---|
| 2025.12.30 | ₩53,157 | ₩53,194 | ₩53,157 | ₩53,189 | +0.06% | 3.6천 |
|---|
| 2025.12.29 | ₩53,183 | ₩53,190 | ₩53,130 | ₩53,190 | +0.01% | 3.1천 |
|---|
| 2025.12.26 | ₩53,183 | ₩53,183 | ₩53,170 | ₩53,177 | -0.01% | 3.8천 |
|---|
| 2025.12.24 | ₩53,154 | ₩53,183 | ₩53,143 | ₩53,163 | +0.02% | 4.2천 |
|---|
| 2025.12.23 | ₩53,103 | ₩53,136 | ₩53,103 | ₩53,136 | +0.06% | 4.7천 |
|---|
| 2025.12.22 | ₩53,022 | ₩53,089 | ₩53,022 | ₩53,067 | +0.08% | 7.7천 |
|---|
| 2025.12.19 | ₩52,888 | ₩52,955 | ₩52,875 | ₩52,930 | +0.08% | 1.3만 |
|---|
| 2025.12.18 | ₩52,754 | ₩52,848 | ₩52,754 | ₩52,835 | +0.15% | 1.1만 |
|---|
| 2025.12.17 | ₩52,768 | ₩52,781 | ₩52,633 | ₩52,633 | -0.25% | 6.6천 |
|---|
| 2025.12.16 | ₩52,821 | ₩52,821 | ₩52,700 | ₩52,801 | -0.04% | 1.2만 |
|---|
| 2025.12.15 | ₩52,942 | ₩52,942 | ₩52,769 | ₩52,801 | -0.27% | 2.3만 |
|---|
| 2025.12.12 | ₩52,969 | ₩52,969 | ₩52,768 | ₩52,821 | -0.28% | 3.2만 |
|---|
| 2025.12.11 | ₩52,781 | ₩52,888 | ₩52,754 | ₩52,888 | +0.20% | 2.9만 |
|---|
| 2025.12.10 | ₩52,714 | ₩52,849 | ₩52,714 | ₩52,849 | +0.26% | 1만 |
|---|
| 2025.12.09 | ₩52,727 | ₩52,781 | ₩52,727 | ₩52,759 | +0.06% | 3.5천 |
|---|
| 2025.12.08 | ₩52,875 | ₩52,875 | ₩52,714 | ₩52,741 | -0.25% | 5.9천 |
|---|
| 2025.12.05 | ₩52,808 | ₩52,835 | ₩52,754 | ₩52,788 | -0.04% | 1.2만 |
|---|
| 2025.12.04 | ₩52,794 | ₩52,794 | ₩52,687 | ₩52,741 | -0.10% | 3.3천 |
|---|
| 2025.12.03 | ₩52,687 | ₩52,781 | ₩52,647 | ₩52,781 | +0.18% | 2.3만 |
|---|
| 2025.12.02 | ₩52,647 | ₩52,674 | ₩52,607 | ₩52,670 | +0.04% | 8.1천 |
|---|
| 2025.12.01 | ₩52,580 | ₩52,687 | ₩52,580 | ₩52,611 | +0.06% | 4.1천 |
|---|
| 2025.11.28 | ₩52,607 | ₩52,684 | ₩52,607 | ₩52,682 | +0.14% | 2.7만 |
|---|
| 2025.11.26 | ₩52,513 | ₩52,620 | ₩52,499 | ₩52,620 | +0.20% | 1.8만 |
|---|
| 2025.11.25 | ₩52,325 | ₩52,471 | ₩52,204 | ₩52,471 | +0.28% | 1.4만 |
|---|
| 2025.11.24 | ₩52,124 | ₩52,352 | ₩52,110 | ₩52,352 | +0.44% | 1.1만 |
|---|
| 2025.11.21 | ₩51,963 | ₩52,110 | ₩51,748 | ₩51,936 | -0.05% | 3.6만 |
|---|
| 2025.11.20 | ₩52,379 | ₩52,379 | ₩51,762 | ₩51,768 | -1.17% | 6.5천 |
|---|
| 2025.11.19 | ₩52,083 | ₩52,137 | ₩51,936 | ₩52,028 | -0.11% | 1.6만 |
|---|
| 2025.11.18 | ₩52,097 | ₩52,097 | ₩51,902 | ₩51,951 | -0.28% | 4.6만 |
|---|
| 2025.11.17 | ₩52,311 | ₩52,311 | ₩52,016 | ₩52,116 | -0.37% | 5천 |
|---|
| 2025.11.14 | ₩52,043 | ₩52,338 | ₩52,043 | ₩52,285 | +0.46% | 2.2만 |
|---|
| 2025.11.13 | ₩52,466 | ₩52,466 | ₩52,204 | ₩52,251 | -0.41% | 3.5천 |
|---|
| 2025.11.12 | ₩52,533 | ₩52,533 | ₩52,446 | ₩52,502 | -0.06% | 1만 |
|---|
| 2025.11.11 | ₩52,459 | ₩52,486 | ₩52,459 | ₩52,485 | +0.05% | 1.2천 |
|---|
| 2025.11.10 | ₩52,421 | ₩52,540 | ₩52,352 | ₩52,499 | +0.15% | 5.3천 |
|---|
| 2025.11.07 | ₩52,070 | ₩52,238 | ₩52,030 | ₩52,238 | +0.32% | 2.3천 |
|---|
| 2025.11.06 | ₩52,446 | ₩52,446 | ₩52,164 | ₩52,285 | -0.31% | 1만 |
|---|
| 2025.11.05 | ₩52,379 | ₩52,405 | ₩52,311 | ₩52,380 | +0.00% | 4.9천 |
|---|
| 2025.11.04 | ₩52,332 | ₩52,332 | ₩52,271 | ₩52,283 | -0.09% | 3.6천 |
|---|
| 2025.11.03 | ₩52,365 | ₩52,419 | ₩52,365 | ₩52,405 | +0.08% | 8.2천 |
|---|
| 2025.10.31 | ₩52,432 | ₩52,459 | ₩52,325 | ₩52,379 | -0.10% | 4.6천 |
|---|
| 2025.10.30 | ₩52,486 | ₩52,493 | ₩52,372 | ₩52,372 | -0.22% | 1.2만 |
|---|
| 2025.10.29 | ₩52,674 | ₩52,674 | ₩52,446 | ₩52,502 | -0.33% | 3.3만 |
|---|
| 2025.10.28 | ₩52,566 | ₩52,592 | ₩52,499 | ₩52,499 | -0.13% | 1.1만 |
|---|
| 2025.10.27 | ₩52,660 | ₩52,660 | ₩52,526 | ₩52,554 | -0.20% | 8.4천 |
|---|
| 2025.10.24 | ₩52,447 | ₩52,513 | ₩52,392 | ₩52,442 | -0.01% | 9.3천 |
|---|
| 2025.10.23 | ₩52,271 | ₩52,352 | ₩52,231 | ₩52,337 | +0.13% | 3천 |
|---|
| 2025.10.22 | ₩52,298 | ₩52,298 | ₩52,083 | ₩52,191 | -0.21% | 7.6천 |
|---|
| 2025.10.21 | ₩52,338 | ₩52,352 | ₩52,244 | ₩52,329 | -0.02% | 1.2만 |
|---|
| 2025.10.20 | ₩52,285 | ₩52,338 | ₩52,243 | ₩52,258 | -0.05% | 8.8천 |
|---|
| 2025.10.17 | ₩52,030 | ₩52,081 | ₩51,869 | ₩52,081 | +0.10% | 1.2만 |
|---|
| 2025.10.16 | ₩52,218 | ₩52,218 | ₩51,839 | ₩51,888 | -0.63% | 1.1만 |
|---|
| 2025.10.15 | ₩52,164 | ₩52,195 | ₩51,922 | ₩52,083 | -0.15% | 2.1만 |
|---|
| 2025.10.14 | ₩51,976 | ₩52,083 | ₩51,949 | ₩52,002 | +0.05% | 6.4천 |
|---|
| 2025.10.13 | ₩51,996 | ₩52,097 | ₩51,990 | ₩52,070 | +0.14% | 1.6만 |
|---|
| 2025.10.10 | ₩52,231 | ₩52,298 | ₩51,749 | ₩51,749 | -0.92% | 1.2만 |
|---|