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 | ₩56,915 | ₩56,915 | ₩56,767 | ₩56,902 | -0.02% | 1.3만 |
| 2026.10.08 | ₩56,835 | ₩56,835 | ₩56,633 | ₩56,660 | -0.31% | 2.3천 |
| 2026.10.07 | ₩56,694 | ₩56,835 | ₩56,680 | ₩56,818 | +0.22% | 1.6만 |
| 2026.10.06 | ₩56,969 | ₩56,969 | ₩56,808 | ₩56,821 | -0.26% | 9천 |
| 2026.10.05 | ₩56,546 | ₩56,687 | ₩56,538 | ₩56,654 | +0.19% | 2.6만 |
| 2026.10.02 | ₩56,560 | ₩56,560 | ₩56,365 | ₩56,526 | -0.06% | 7.1천 |
| 2026.10.01 | ₩56,204 | ₩56,338 | ₩56,097 | ₩56,285 | +0.14% | 3.2만 |
| 2026.09.30 | ₩56,392 | ₩56,472 | ₩56,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,244 |
| -0.26% |
| 1.1만 |
| 2026.09.29 | ₩56,472 | ₩56,472 | ₩56,191 | ₩56,293 | -0.32% | 4.2만 |
|---|
| 2026.09.28 | ₩56,526 | ₩56,526 | ₩56,244 | ₩56,318 | -0.37% | 4.2만 |
|---|
| 2026.09.25 | ₩56,352 | ₩56,535 | ₩56,325 | ₩56,535 | +0.33% | 2.4천 |
|---|
| 2026.09.24 | ₩56,271 | ₩56,419 | ₩56,167 | ₩56,338 | +0.12% | 4.7만 |
|---|
| 2026.09.23 | ₩56,446 | ₩56,526 | ₩56,298 | ₩56,298 | -0.26% | 47.6만 |
|---|
| 2026.09.22 | ₩56,472 | ₩56,593 | ₩56,472 | ₩56,573 | +0.18% | 96.6만 |
|---|
| 2026.09.21 | ₩56,432 | ₩56,607 | ₩56,352 | ₩56,526 | +0.17% | 2.9만 |
|---|
| 2026.09.18 | ₩56,137 | ₩56,137 | ₩56,025 | ₩56,130 | -0.01% | 6.5천 |
|---|
| 2026.09.17 | ₩56,016 | ₩56,151 | ₩56,003 | ₩56,070 | +0.10% | 3.4만 |
|---|
| 2026.09.16 | ₩56,023 | ₩56,084 | ₩55,721 | ₩55,768 | -0.45% | 1.1만 |
|---|
| 2026.09.15 | ₩55,923 | ₩56,004 | ₩55,842 | ₩55,896 | -0.05% | 3.1만 |
|---|
| 2026.09.14 | ₩56,003 | ₩56,164 | ₩55,897 | ₩56,081 | +0.14% | 8.1천 |
|---|
| 2026.09.11 | ₩56,338 | ₩56,338 | ₩56,151 | ₩56,164 | -0.31% | 141.1만 |
|---|
| 2026.09.10 | ₩55,990 | ₩55,990 | ₩55,829 | ₩55,882 | -0.19% | 8.6천 |
|---|
| 2026.09.09 | ₩56,312 | ₩56,312 | ₩56,030 | ₩56,097 | -0.38% | 2.4만 |
|---|
| 2026.09.08 | ₩56,620 | ₩56,620 | ₩56,227 | ₩56,227 | -0.69% | 4.3천 |
|---|
| 2026.09.04 | ₩56,593 | ₩56,593 | ₩56,325 | ₩56,385 | -0.37% | 2만 |
|---|
| 2026.09.03 | ₩56,392 | ₩56,566 | ₩56,250 | ₩56,432 | +0.07% | 1만 |
|---|
| 2026.09.02 | ₩55,976 | ₩56,244 | ₩55,976 | ₩56,177 | +0.36% | 1만 |
|---|
| 2026.09.01 | ₩56,030 | ₩56,110 | ₩55,963 | ₩56,043 | +0.02% | 8.7만 |
|---|
| 2026.08.31 | ₩56,365 | ₩56,365 | ₩56,132 | ₩56,218 | -0.26% | 1.1만 |
|---|
| 2026.08.28 | ₩56,244 | ₩56,460 | ₩56,191 | ₩56,251 | +0.01% | 8.5천 |
|---|
| 2026.08.27 | ₩56,137 | ₩56,379 | ₩56,137 | ₩56,345 | +0.37% | 1.9만 |
|---|
| 2026.08.26 | ₩56,191 | ₩56,191 | ₩56,070 | ₩56,130 | -0.11% | 7.1만 |
|---|
| 2026.08.25 | ₩56,216 | ₩56,218 | ₩56,070 | ₩56,117 | -0.18% | 8.3천 |
|---|
| 2026.08.24 | ₩56,231 | ₩56,231 | ₩56,043 | ₩56,075 | -0.28% | 1.1만 |
|---|
| 2026.08.21 | ₩56,151 | ₩56,195 | ₩56,070 | ₩56,125 | -0.05% | 1.9만 |
|---|
| 2026.08.20 | ₩56,191 | ₩56,191 | ₩56,003 | ₩56,003 | -0.33% | 3.9만 |
|---|
| 2026.08.19 | ₩56,137 | ₩56,285 | ₩56,137 | ₩56,244 | +0.19% | 3만 |
|---|
| 2026.08.18 | ₩56,177 | ₩56,204 | ₩56,098 | ₩56,137 | -0.07% | 6.9천 |
|---|
| 2026.08.17 | ₩56,486 | ₩56,486 | ₩56,258 | ₩56,291 | -0.34% | 1.9만 |
|---|
| 2026.08.14 | ₩56,513 | ₩56,513 | ₩56,379 | ₩56,408 | -0.19% | 3.3만 |
|---|
| 2026.08.13 | ₩56,472 | ₩56,486 | ₩56,352 | ₩56,404 | -0.12% | 2.3만 |
|---|
| 2026.08.12 | ₩56,432 | ₩56,432 | ₩56,244 | ₩56,312 | -0.21% | 5.3천 |
|---|
| 2026.08.11 | ₩56,218 | ₩56,277 | ₩56,137 | ₩56,231 | +0.02% | 5.7천 |
|---|
| 2026.08.10 | ₩56,325 | ₩56,337 | ₩56,191 | ₩56,266 | -0.10% | 1.3만 |
|---|
| 2026.08.07 | ₩56,258 | ₩56,312 | ₩56,191 | ₩56,286 | +0.05% | 4.2만 |
|---|
| 2026.08.06 | ₩56,285 | ₩56,285 | ₩56,084 | ₩56,133 | -0.27% | 8.1만 |
|---|
| 2026.08.05 | ₩56,432 | ₩56,432 | ₩56,177 | ₩56,211 | -0.39% | 12.2만 |
|---|
| 2026.08.04 | ₩55,929 | ₩56,258 | ₩55,929 | ₩56,199 | +0.48% | 5.4천 |
|---|
| 2026.08.03 | ₩55,587 | ₩55,789 | ₩55,543 | ₩55,789 | +0.36% | 1.2만 |
|---|
| 2026.07.31 | ₩55,185 | ₩55,420 | ₩55,114 | ₩55,400 | +0.39% | 1.1만 |
|---|
| 2026.07.30 | ₩54,850 | ₩55,252 | ₩54,850 | ₩55,185 | +0.61% | 1.1만 |
|---|
| 2026.07.29 | ₩55,158 | ₩55,158 | ₩54,689 | ₩54,725 | -0.79% | 1.3만 |
|---|
| 2026.07.28 | ₩55,172 | ₩55,239 | ₩54,957 | ₩55,185 | +0.02% | 8.9천 |
|---|
| 2026.07.27 | ₩55,172 | ₩55,306 | ₩54,917 | ₩55,091 | -0.15% | 2.8만 |
|---|
| 2026.07.24 | ₩55,105 | ₩55,265 | ₩55,005 | ₩55,105 | 0.00% | 9.5만 |
|---|
| 2026.07.23 | ₩55,091 | ₩55,091 | ₩54,832 | ₩54,965 | -0.23% | 1.7만 |
|---|
| 2026.07.22 | ₩55,373 | ₩55,453 | ₩55,263 | ₩55,379 | +0.01% | 3.1만 |
|---|
| 2026.07.21 | ₩55,051 | ₩55,400 | ₩55,051 | ₩55,386 | +0.61% | 2.9만 |
|---|
| 2026.07.20 | ₩55,386 | ₩55,386 | ₩55,125 | ₩55,135 | -0.45% | 2만 |
|---|
| 2026.07.17 | ₩55,292 | ₩55,319 | ₩55,078 | ₩55,212 | -0.15% | 6.4만 |
|---|
| 2026.07.16 | ₩55,735 | ₩55,735 | ₩55,379 | ₩55,493 | -0.43% | 1.6만 |
|---|
| 2026.07.15 | ₩55,681 | ₩55,681 | ₩55,400 | ₩55,574 | -0.19% | 4.9만 |
|---|
| 2026.07.14 | ₩55,333 | ₩55,520 | ₩55,333 | ₩55,520 | +0.34% | 3.2만 |
|---|
| 2026.07.13 | ₩55,574 | ₩55,574 | ₩55,299 | ₩55,333 | -0.43% | 4만 |
|---|
| 2026.07.10 | ₩55,473 | ₩55,601 | ₩55,339 | ₩55,587 | +0.21% | 3만 |
|---|
| 2026.07.09 | ₩55,291 | ₩55,453 | ₩55,252 | ₩55,426 | +0.24% | 14.9만 |
|---|
| 2026.07.08 | ₩55,185 | ₩55,265 | ₩54,970 | ₩55,265 | +0.15% | 87.2만 |
|---|
| 2026.07.07 | ₩55,386 | ₩55,386 | ₩55,145 | ₩55,245 | -0.25% | 26.4만 |
|---|
| 2026.07.06 | ₩55,357 | ₩55,433 | ₩55,279 | ₩55,390 | +0.06% | 2.1만 |
|---|
| 2026.07.02 | ₩55,507 | ₩55,507 | ₩54,984 | ₩55,126 | -0.69% | 4만 |
|---|
| 2026.07.01 | ₩55,225 | ₩55,333 | ₩55,078 | ₩55,212 | -0.02% | 8.2만 |
|---|
| 2026.06.30 | ₩55,091 | ₩55,279 | ₩55,051 | ₩55,239 | +0.27% | 20.5만 |
|---|
| 2026.06.29 | ₩54,769 | ₩55,038 | ₩54,724 | ₩55,024 | +0.47% | 5.3만 |
|---|
| 2026.06.26 | ₩54,635 | ₩54,836 | ₩54,434 | ₩54,716 | +0.15% | 14.4만 |
|---|
| 2026.06.25 | ₩54,970 | ₩54,970 | ₩54,608 | ₩54,742 | -0.41% | 5.6만 |
|---|
| 2026.06.24 | ₩54,807 | ₩54,969 | ₩54,608 | ₩54,742 | -0.12% | 162.9만 |
|---|
| 2026.06.23 | ₩54,944 | ₩54,944 | ₩54,583 | ₩54,756 | -0.34% | 118.5만 |
|---|
| 2026.06.22 | ₩55,453 | ₩55,453 | ₩55,038 | ₩55,145 | -0.56% | 57.7만 |
|---|
| 2026.06.18 | ₩55,212 | ₩55,239 | ₩55,105 | ₩55,225 | +0.02% | 46.7만 |
|---|
| 2026.06.17 | ₩55,252 | ₩55,252 | ₩55,105 | ₩55,158 | -0.17% | 9.5만 |
|---|
| 2026.06.16 | ₩55,091 | ₩55,279 | ₩55,091 | ₩55,118 | +0.05% | 4.4만 |
|---|
| 2026.06.15 | ₩55,165 | ₩55,212 | ₩55,123 | ₩55,185 | +0.04% | 4.6만 |
|---|
| 2026.06.12 | ₩55,212 | ₩55,212 | ₩55,105 | ₩55,165 | -0.09% | 2.9만 |
|---|
| 2026.06.11 | ₩55,225 | ₩55,225 | ₩55,064 | ₩55,118 | -0.19% | 7.2만 |
|---|
| 2026.06.10 | ₩55,212 | ₩55,212 | ₩55,038 | ₩55,091 | -0.22% | 3.3만 |
|---|
| 2026.06.09 | ₩55,212 | ₩55,212 | ₩55,051 | ₩55,091 | -0.22% | 1.7만 |
|---|
| 2026.06.08 | ₩55,098 | ₩55,131 | ₩55,064 | ₩55,098 | 0.00% | 4.3만 |
|---|
| 2026.06.05 | ₩55,078 | ₩55,118 | ₩55,024 | ₩55,071 | -0.01% | 2.4만 |
|---|
| 2026.06.04 | ₩55,118 | ₩55,118 | ₩55,064 | ₩55,105 | -0.02% | 8.2천 |
|---|
| 2026.06.03 | ₩55,051 | ₩55,118 | ₩55,038 | ₩55,084 | +0.06% | 8.8천 |
|---|
| 2026.06.02 | ₩55,038 | ₩55,105 | ₩55,038 | ₩55,078 | +0.07% | 4.8천 |
|---|
| 2026.06.01 | ₩55,038 | ₩55,078 | ₩55,024 | ₩55,038 | 0.00% | 2만 |
|---|
| 2026.05.29 | ₩55,024 | ₩55,080 | ₩55,024 | ₩55,058 | +0.06% | 5.3천 |
|---|
| 2026.05.28 | ₩54,957 | ₩55,105 | ₩54,957 | ₩55,035 | +0.14% | 7.6천 |
|---|
| 2026.05.27 | ₩55,064 | ₩55,064 | ₩54,984 | ₩55,024 | -0.07% | 2.1만 |
|---|
| 2026.05.26 | ₩55,031 | ₩55,078 | ₩54,984 | ₩55,017 | -0.02% | 9천 |
|---|
| 2026.05.22 | ₩54,689 | ₩55,038 | ₩54,689 | ₩54,997 | +0.56% | 5.9천 |
|---|
| 2026.05.21 | ₩54,863 | ₩54,984 | ₩54,863 | ₩54,964 | +0.18% | 1.1만 |
|---|
| 2026.05.20 | ₩54,937 | ₩54,997 | ₩54,903 | ₩54,950 | +0.02% | 1.5만 |
|---|
| 2026.05.19 | ₩54,836 | ₩54,910 | ₩54,836 | ₩54,910 | +0.13% | 1.9만 |
|---|
| 2026.05.18 | ₩54,850 | ₩54,890 | ₩54,850 | ₩54,877 | +0.05% | 1.1만 |
|---|
| 2026.05.15 | ₩54,909 | ₩54,944 | ₩54,850 | ₩54,897 | -0.02% | 2.2만 |
|---|
| 2026.05.14 | ₩54,944 | ₩54,944 | ₩54,850 | ₩54,903 | -0.07% | 3.6천 |
|---|
| 2026.05.13 | ₩54,622 | ₩54,917 | ₩54,622 | ₩54,870 | +0.45% | 3.1만 |
|---|
| 2026.05.12 | ₩54,783 | ₩54,823 | ₩54,783 | ₩54,810 | +0.05% | 1만 |
|---|
| 2026.05.11 | ₩54,917 | ₩54,917 | ₩54,810 | ₩54,850 | -0.12% | 2천 |
|---|
| 2026.05.08 | ₩54,903 | ₩54,903 | ₩54,796 | ₩54,796 | -0.20% | 5.4천 |
|---|
| 2026.05.07 | ₩54,769 | ₩54,789 | ₩54,729 | ₩54,742 | -0.05% | 4.6만 |
|---|
| 2026.05.06 | ₩54,716 | ₩54,796 | ₩54,716 | ₩54,796 | +0.15% | 2.2만 |
|---|
| 2026.05.05 | ₩54,756 | ₩54,756 | ₩54,662 | ₩54,675 | -0.15% | 2.7만 |
|---|
| 2026.05.04 | ₩54,635 | ₩54,675 | ₩54,582 | ₩54,628 | -0.01% | 5.7천 |
|---|
| 2026.05.01 | ₩54,716 | ₩54,716 | ₩54,662 | ₩54,682 | -0.06% | 1.6만 |
|---|
| 2026.04.30 | ₩54,528 | ₩54,662 | ₩54,514 | ₩54,628 | +0.18% | 5천 |
|---|
| 2026.04.29 | ₩54,568 | ₩54,582 | ₩54,488 | ₩54,555 | -0.02% | 1.4만 |
|---|
| 2026.04.28 | ₩54,508 | ₩54,528 | ₩54,461 | ₩54,528 | +0.04% | 4.5만 |
|---|
| 2026.04.27 | ₩54,582 | ₩54,582 | ₩54,474 | ₩54,548 | -0.06% | 1.3만 |
|---|
| 2026.04.24 | ₩54,555 | ₩54,555 | ₩54,407 | ₩54,461 | -0.17% | 9천 |
|---|
| 2026.04.23 | ₩54,354 | ₩54,434 | ₩54,327 | ₩54,380 | +0.05% | 1.4만 |
|---|
| 2026.04.22 | ₩54,380 | ₩54,447 | ₩54,380 | ₩54,421 | +0.07% | 1.3만 |
|---|
| 2026.04.21 | ₩54,541 | ₩54,541 | ₩54,333 | ₩54,340 | -0.37% | 8.3천 |
|---|
| 2026.04.20 | ₩54,354 | ₩54,407 | ₩54,340 | ₩54,380 | +0.05% | 3만 |
|---|
| 2026.04.17 | ₩54,514 | ₩54,514 | ₩54,354 | ₩54,407 | -0.20% | 2.6만 |
|---|
| 2026.04.16 | ₩54,273 | ₩54,327 | ₩54,219 | ₩54,287 | +0.02% | 4.4만 |
|---|
| 2026.04.15 | ₩54,152 | ₩54,280 | ₩54,152 | ₩54,246 | +0.17% | 4.8천 |
|---|
| 2026.04.14 | ₩54,126 | ₩54,205 | ₩54,126 | ₩54,195 | +0.13% | 1.4만 |
|---|
| 2026.04.13 | ₩53,871 | ₩54,059 | ₩53,857 | ₩54,059 | +0.35% | 1.5만 |
|---|
| 2026.04.10 | ₩54,005 | ₩54,005 | ₩53,831 | ₩53,879 | -0.23% | 1.1만 |
|---|
| 2026.04.09 | ₩53,762 | ₩53,900 | ₩53,723 | ₩53,900 | +0.26% | 5.8천 |
|---|
| 2026.04.08 | ₩53,683 | ₩53,763 | ₩53,643 | ₩53,725 | +0.08% | 9천 |
|---|
| 2026.04.07 | ₩53,039 | ₩53,147 | ₩52,959 | ₩53,147 | +0.20% | 3.1천 |
|---|
| 2026.04.06 | ₩53,100 | ₩53,200 | ₩53,093 | ₩53,168 | +0.13% | 8.8천 |
|---|
| 2026.04.02 | ₩52,717 | ₩53,066 | ₩52,717 | ₩53,062 | +0.65% | 4.3천 |
|---|
| 2026.04.01 | ₩52,905 | ₩53,120 | ₩52,905 | ₩52,986 | +0.15% | 23.8만 |
|---|
| 2026.03.31 | ₩52,436 | ₩52,865 | ₩52,369 | ₩52,865 | +0.82% | 7.9천 |
|---|
| 2026.03.30 | ₩52,382 | ₩52,409 | ₩51,993 | ₩52,074 | -0.59% | 1.3만 |
|---|
| 2026.03.27 | ₩52,476 | ₩52,476 | ₩52,127 | ₩52,181 | -0.56% | 5.9만 |
|---|
| 2026.03.26 | ₩52,744 | ₩52,878 | ₩52,530 | ₩52,597 | -0.28% | 2.6만 |
|---|
| 2026.03.25 | ₩52,972 | ₩53,093 | ₩52,905 | ₩53,039 | +0.13% | 63.7만 |
|---|
| 2026.03.24 | ₩52,892 | ₩52,945 | ₩52,785 | ₩52,852 | -0.08% | 20.8만 |
|---|
| 2026.03.23 | ₩53,093 | ₩53,133 | ₩52,865 | ₩52,892 | -0.38% | 9.8천 |
|---|
| 2026.03.20 | ₩52,865 | ₩52,892 | ₩52,557 | ₩52,557 | -0.58% | 5.5천 |
|---|
| 2026.03.19 | ₩52,838 | ₩53,026 | ₩52,811 | ₩52,919 | +0.15% | 7.5천 |
|---|
| 2026.03.18 | ₩53,133 | ₩53,187 | ₩52,959 | ₩52,959 | -0.33% | 3.3천 |
|---|
| 2026.03.17 | ₩53,415 | ₩53,415 | ₩53,240 | ₩53,240 | -0.33% | 4.1천 |
|---|
| 2026.03.16 | ₩53,164 | ₩53,227 | ₩53,120 | ₩53,133 | -0.06% | 5천 |
|---|
| 2026.03.13 | ₩53,080 | ₩53,080 | ₩52,838 | ₩52,838 | -0.45% | 1.3만 |
|---|
| 2026.03.12 | ₩53,254 | ₩53,254 | ₩52,972 | ₩52,972 | -0.53% | 7천 |
|---|
| 2026.03.11 | ₩53,281 | ₩53,294 | ₩53,215 | ₩53,254 | -0.05% | 4.8천 |
|---|
| 2026.03.10 | ₩53,361 | ₩53,485 | ₩53,227 | ₩53,240 | -0.23% | 6.8천 |
|---|
| 2026.03.09 | ₩53,012 | ₩53,348 | ₩52,838 | ₩53,308 | +0.56% | 6.8천 |
|---|
| 2026.03.06 | ₩53,160 | ₩53,240 | ₩53,053 | ₩53,053 | -0.20% | 8.6천 |
|---|
| 2026.03.05 | ₩53,509 | ₩53,509 | ₩53,254 | ₩53,375 | -0.25% | 4천 |
|---|
| 2026.03.04 | ₩53,455 | ₩53,549 | ₩53,442 | ₩53,482 | +0.05% | 2.3천 |
|---|
| 2026.03.03 | ₩53,080 | ₩53,401 | ₩53,080 | ₩53,334 | +0.48% | 2.6천 |
|---|
| 2026.03.02 | ₩53,254 | ₩53,576 | ₩53,254 | ₩53,495 | +0.45% | 1.2만 |
|---|
| 2026.02.27 | ₩53,468 | ₩53,502 | ₩53,415 | ₩53,482 | +0.03% | 3.5만 |
|---|
| 2026.02.26 | ₩53,603 | ₩53,643 | ₩53,495 | ₩53,549 | -0.10% | 2만 |
|---|
| 2026.02.25 | ₩53,696 | ₩53,696 | ₩53,589 | ₩53,670 | -0.05% | 4천 |
|---|
| 2026.02.24 | ₩53,482 | ₩53,522 | ₩53,281 | ₩53,522 | +0.08% | 1.4만 |
|---|
| 2026.02.23 | ₩53,468 | ₩53,468 | ₩53,308 | ₩53,341 | -0.24% | 7.4만 |
|---|
| 2026.02.20 | ₩53,267 | ₩53,499 | ₩53,267 | ₩53,495 | +0.43% | 1.3만 |
|---|
| 2026.02.19 | ₩53,415 | ₩53,415 | ₩53,308 | ₩53,348 | -0.13% | 5만 |
|---|
| 2026.02.18 | ₩53,375 | ₩53,536 | ₩53,375 | ₩53,415 | +0.08% | 5만 |
|---|
| 2026.02.17 | ₩53,308 | ₩53,375 | ₩53,133 | ₩53,308 | 0.00% | 1.1만 |
|---|
| 2026.02.13 | ₩53,415 | ₩53,415 | ₩53,200 | ₩53,281 | -0.25% | 2.4만 |
|---|
| 2026.02.12 | ₩53,616 | ₩53,616 | ₩53,240 | ₩53,240 | -0.70% | 9천 |
|---|
| 2026.02.11 | ₩53,629 | ₩53,629 | ₩53,482 | ₩53,495 | -0.25% | 2만 |
|---|
| 2026.02.10 | ₩53,683 | ₩53,683 | ₩53,455 | ₩53,495 | -0.35% | 3.2만 |
|---|
| 2026.02.09 | ₩53,401 | ₩53,562 | ₩53,401 | ₩53,522 | +0.23% | 2.4만 |
|---|
| 2026.02.06 | ₩53,308 | ₩53,481 | ₩53,227 | ₩53,481 | +0.32% | 2.1만 |
|---|
| 2026.02.05 | ₩53,200 | ₩53,220 | ₩53,106 | ₩53,120 | -0.15% | 2.4만 |
|---|
| 2026.02.04 | ₩53,549 | ₩53,549 | ₩53,214 | ₩53,281 | -0.50% | 3.5만 |
|---|
| 2026.02.03 | ₩53,576 | ₩53,576 | ₩53,267 | ₩53,400 | -0.33% | 2.4만 |
|---|
| 2026.02.02 | ₩53,428 | ₩53,533 | ₩53,415 | ₩53,468 | +0.08% | 1.1만 |
|---|
| 2026.01.30 | ₩53,442 | ₩53,442 | ₩53,334 | ₩53,442 | 0.00% | 3.2천 |
|---|
| 2026.01.29 | ₩53,509 | ₩53,509 | ₩53,281 | ₩53,401 | -0.20% | 1.6만 |
|---|
| 2026.01.28 | ₩53,468 | ₩53,495 | ₩53,428 | ₩53,455 | -0.03% | 1.4만 |
|---|
| 2026.01.27 | ₩53,495 | ₩53,536 | ₩53,458 | ₩53,475 | -0.04% | 5.8천 |
|---|
| 2026.01.26 | ₩53,442 | ₩53,509 | ₩53,415 | ₩53,482 | +0.08% | 2.3만 |
|---|
| 2026.01.23 | ₩53,401 | ₩53,428 | ₩53,334 | ₩53,361 | -0.08% | 2.9만 |
|---|
| 2026.01.22 | ₩53,350 | ₩53,367 | ₩53,294 | ₩53,348 | -0.01% | 4.8천 |
|---|
| 2026.01.21 | ₩53,172 | ₩53,294 | ₩53,093 | ₩53,240 | +0.13% | 2.3만 |
|---|
| 2026.01.20 | ₩53,093 | ₩53,187 | ₩52,986 | ₩53,012 | -0.15% | 8.5천 |
|---|
| 2026.01.16 | ₩53,375 | ₩53,388 | ₩53,334 | ₩53,334 | -0.08% | 2.6천 |
|---|
| 2026.01.15 | ₩53,428 | ₩53,428 | ₩53,321 | ₩53,321 | -0.20% | 8.7천 |
|---|
| 2026.01.14 | ₩53,334 | ₩53,334 | ₩53,188 | ₩53,267 | -0.13% | 6.3천 |
|---|
| 2026.01.13 | ₩53,415 | ₩53,415 | ₩53,308 | ₩53,361 | -0.10% | 8.4천 |
|---|
| 2026.01.12 | ₩53,348 | ₩53,375 | ₩53,321 | ₩53,368 | +0.04% | 1.2만 |
|---|
| 2026.01.09 | ₩53,388 | ₩53,388 | ₩53,281 | ₩53,348 | -0.08% | 1.4만 |
|---|
| 2026.01.08 | ₩53,267 | ₩53,281 | ₩53,200 | ₩53,257 | -0.02% | 6.4천 |
|---|
| 2026.01.07 | ₩53,281 | ₩53,294 | ₩53,214 | ₩53,227 | -0.10% | 9.7천 |
|---|
| 2026.01.06 | ₩53,294 | ₩53,294 | ₩53,200 | ₩53,267 | -0.05% | 2만 |
|---|
| 2026.01.05 | ₩53,254 | ₩53,254 | ₩53,173 | ₩53,195 | -0.11% | 6.7천 |
|---|
| 2026.01.02 | ₩52,972 | ₩53,200 | ₩52,972 | ₩53,100 | +0.24% | 2.9만 |
|---|
| 2025.12.31 | ₩53,240 | ₩53,240 | ₩53,094 | ₩53,106 | -0.25% | 2천 |
|---|
| 2025.12.30 | ₩53,147 | ₩53,184 | ₩53,147 | ₩53,179 | +0.06% | 3.6천 |
|---|
| 2025.12.29 | ₩53,173 | ₩53,180 | ₩53,120 | ₩53,180 | +0.01% | 3.1천 |
|---|
| 2025.12.26 | ₩53,173 | ₩53,173 | ₩53,160 | ₩53,167 | -0.01% | 3.8천 |
|---|
| 2025.12.24 | ₩53,144 | ₩53,173 | ₩53,133 | ₩53,153 | +0.02% | 4.2천 |
|---|
| 2025.12.23 | ₩53,093 | ₩53,126 | ₩53,093 | ₩53,126 | +0.06% | 4.7천 |
|---|
| 2025.12.22 | ₩53,012 | ₩53,080 | ₩53,012 | ₩53,057 | +0.08% | 7.7천 |
|---|
| 2025.12.19 | ₩52,878 | ₩52,945 | ₩52,865 | ₩52,920 | +0.08% | 1.3만 |
|---|
| 2025.12.18 | ₩52,744 | ₩52,838 | ₩52,744 | ₩52,825 | +0.15% | 1.1만 |
|---|
| 2025.12.17 | ₩52,758 | ₩52,771 | ₩52,624 | ₩52,624 | -0.25% | 6.6천 |
|---|
| 2025.12.16 | ₩52,811 | ₩52,811 | ₩52,691 | ₩52,791 | -0.04% | 1.2만 |
|---|
| 2025.12.15 | ₩52,932 | ₩52,932 | ₩52,759 | ₩52,791 | -0.27% | 2.3만 |
|---|
| 2025.12.12 | ₩52,959 | ₩52,959 | ₩52,758 | ₩52,811 | -0.28% | 3.2만 |
|---|
| 2025.12.11 | ₩52,771 | ₩52,878 | ₩52,744 | ₩52,878 | +0.20% | 2.9만 |
|---|
| 2025.12.10 | ₩52,704 | ₩52,840 | ₩52,704 | ₩52,840 | +0.26% | 1만 |
|---|
| 2025.12.09 | ₩52,717 | ₩52,771 | ₩52,717 | ₩52,750 | +0.06% | 3.5천 |
|---|
| 2025.12.08 | ₩52,865 | ₩52,865 | ₩52,704 | ₩52,731 | -0.25% | 5.9천 |
|---|
| 2025.12.05 | ₩52,798 | ₩52,825 | ₩52,744 | ₩52,778 | -0.04% | 1.2만 |
|---|
| 2025.12.04 | ₩52,785 | ₩52,785 | ₩52,677 | ₩52,731 | -0.10% | 3.3천 |
|---|
| 2025.12.03 | ₩52,677 | ₩52,771 | ₩52,637 | ₩52,771 | +0.18% | 2.3만 |
|---|
| 2025.12.02 | ₩52,637 | ₩52,664 | ₩52,597 | ₩52,660 | +0.04% | 8.1천 |
|---|
| 2025.12.01 | ₩52,570 | ₩52,677 | ₩52,570 | ₩52,601 | +0.06% | 4.1천 |
|---|
| 2025.11.28 | ₩52,597 | ₩52,675 | ₩52,597 | ₩52,672 | +0.14% | 2.7만 |
|---|
| 2025.11.26 | ₩52,503 | ₩52,610 | ₩52,489 | ₩52,610 | +0.20% | 1.8만 |
|---|
| 2025.11.25 | ₩52,315 | ₩52,461 | ₩52,194 | ₩52,461 | +0.28% | 1.4만 |
|---|
| 2025.11.24 | ₩52,114 | ₩52,342 | ₩52,101 | ₩52,342 | +0.44% | 1.1만 |
|---|
| 2025.11.21 | ₩51,953 | ₩52,101 | ₩51,738 | ₩51,926 | -0.05% | 3.6만 |
|---|
| 2025.11.20 | ₩52,369 | ₩52,369 | ₩51,752 | ₩51,759 | -1.17% | 6.5천 |
|---|
| 2025.11.19 | ₩52,074 | ₩52,127 | ₩51,926 | ₩52,019 | -0.11% | 1.6만 |
|---|
| 2025.11.18 | ₩52,087 | ₩52,087 | ₩51,893 | ₩51,941 | -0.28% | 4.6만 |
|---|
| 2025.11.17 | ₩52,302 | ₩52,302 | ₩52,007 | ₩52,106 | -0.37% | 5천 |
|---|
| 2025.11.14 | ₩52,034 | ₩52,329 | ₩52,034 | ₩52,275 | +0.46% | 2.2만 |
|---|
| 2025.11.13 | ₩52,456 | ₩52,456 | ₩52,194 | ₩52,241 | -0.41% | 3.5천 |
|---|
| 2025.11.12 | ₩52,523 | ₩52,523 | ₩52,436 | ₩52,492 | -0.06% | 1만 |
|---|
| 2025.11.11 | ₩52,449 | ₩52,476 | ₩52,449 | ₩52,475 | +0.05% | 1.2천 |
|---|
| 2025.11.10 | ₩52,412 | ₩52,530 | ₩52,342 | ₩52,489 | +0.15% | 5.3천 |
|---|
| 2025.11.07 | ₩52,060 | ₩52,228 | ₩52,020 | ₩52,228 | +0.32% | 2.3천 |
|---|
| 2025.11.06 | ₩52,436 | ₩52,436 | ₩52,154 | ₩52,275 | -0.31% | 1만 |
|---|
| 2025.11.05 | ₩52,369 | ₩52,396 | ₩52,302 | ₩52,370 | +0.00% | 4.9천 |
|---|
| 2025.11.04 | ₩52,322 | ₩52,322 | ₩52,261 | ₩52,274 | -0.09% | 3.6천 |
|---|
| 2025.11.03 | ₩52,355 | ₩52,409 | ₩52,355 | ₩52,396 | +0.08% | 8.2천 |
|---|
| 2025.10.31 | ₩52,422 | ₩52,449 | ₩52,315 | ₩52,369 | -0.10% | 4.6천 |
|---|
| 2025.10.30 | ₩52,476 | ₩52,483 | ₩52,362 | ₩52,362 | -0.22% | 1.2만 |
|---|
| 2025.10.29 | ₩52,664 | ₩52,664 | ₩52,436 | ₩52,492 | -0.33% | 3.3만 |
|---|
| 2025.10.28 | ₩52,557 | ₩52,582 | ₩52,489 | ₩52,489 | -0.13% | 1.1만 |
|---|
| 2025.10.27 | ₩52,650 | ₩52,650 | ₩52,516 | ₩52,544 | -0.20% | 8.4천 |
|---|
| 2025.10.24 | ₩52,437 | ₩52,503 | ₩52,382 | ₩52,432 | -0.01% | 9.3천 |
|---|
| 2025.10.23 | ₩52,261 | ₩52,342 | ₩52,221 | ₩52,327 | +0.13% | 3천 |
|---|
| 2025.10.22 | ₩52,288 | ₩52,288 | ₩52,074 | ₩52,181 | -0.21% | 7.6천 |
|---|
| 2025.10.21 | ₩52,329 | ₩52,342 | ₩52,235 | ₩52,319 | -0.02% | 1.2만 |
|---|
| 2025.10.20 | ₩52,275 | ₩52,329 | ₩52,233 | ₩52,248 | -0.05% | 8.8천 |
|---|
| 2025.10.17 | ₩52,020 | ₩52,071 | ₩51,859 | ₩52,071 | +0.10% | 1.2만 |
|---|
| 2025.10.16 | ₩52,208 | ₩52,208 | ₩51,830 | ₩51,878 | -0.63% | 1.1만 |
|---|
| 2025.10.15 | ₩52,154 | ₩52,185 | ₩51,913 | ₩52,074 | -0.15% | 2.1만 |
|---|
| 2025.10.14 | ₩51,966 | ₩52,074 | ₩51,940 | ₩51,992 | +0.05% | 6.4천 |
|---|
| 2025.10.13 | ₩51,987 | ₩52,087 | ₩51,980 | ₩52,060 | +0.14% | 1.6만 |
|---|
| 2025.10.10 | ₩52,221 | ₩52,288 | ₩51,740 | ₩51,740 | -0.92% | 1.2만 |
|---|