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 | ₩56,918 | ₩56,918 | ₩56,770 | ₩56,905 | -0.02% | 1.3만 |
| 2026.10.08 | ₩56,838 | ₩56,838 | ₩56,636 | ₩56,663 | -0.31% | 2.3천 |
| 2026.10.07 | ₩56,697 | ₩56,838 | ₩56,683 | ₩56,821 | +0.22% | 1.6만 |
| 2026.10.06 | ₩56,972 | ₩56,972 | ₩56,811 | ₩56,824 | -0.26% | 9천 |
| 2026.10.05 | ₩56,549 | ₩56,690 | ₩56,541 | ₩56,656 | +0.19% | 2.6만 |
| 2026.10.02 | ₩56,563 | ₩56,563 | ₩56,368 | ₩56,529 | -0.06% | 7.1천 |
| 2026.10.01 | ₩56,207 | ₩56,341 | ₩56,100 | ₩56,288 | +0.14% | 3.2만 |
| 2026.09.30 | ₩56,395 | ₩56,475 | ₩56,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,247 |
| -0.26% |
| 1.1만 |
| 2026.09.29 | ₩56,475 | ₩56,475 | ₩56,194 | ₩56,296 | -0.32% | 4.2만 |
|---|
| 2026.09.28 | ₩56,529 | ₩56,529 | ₩56,247 | ₩56,321 | -0.37% | 4.2만 |
|---|
| 2026.09.25 | ₩56,355 | ₩56,538 | ₩56,328 | ₩56,538 | +0.33% | 2.4천 |
|---|
| 2026.09.24 | ₩56,274 | ₩56,422 | ₩56,170 | ₩56,341 | +0.12% | 4.7만 |
|---|
| 2026.09.23 | ₩56,449 | ₩56,529 | ₩56,301 | ₩56,301 | -0.26% | 47.6만 |
|---|
| 2026.09.22 | ₩56,475 | ₩56,596 | ₩56,475 | ₩56,576 | +0.18% | 96.6만 |
|---|
| 2026.09.21 | ₩56,435 | ₩56,610 | ₩56,355 | ₩56,529 | +0.17% | 2.9만 |
|---|
| 2026.09.18 | ₩56,140 | ₩56,140 | ₩56,027 | ₩56,133 | -0.01% | 6.5천 |
|---|
| 2026.09.17 | ₩56,019 | ₩56,154 | ₩56,006 | ₩56,073 | +0.10% | 3.4만 |
|---|
| 2026.09.16 | ₩56,026 | ₩56,086 | ₩55,724 | ₩55,771 | -0.45% | 1.1만 |
|---|
| 2026.09.15 | ₩55,926 | ₩56,007 | ₩55,845 | ₩55,899 | -0.05% | 3.1만 |
|---|
| 2026.09.14 | ₩56,006 | ₩56,167 | ₩55,900 | ₩56,084 | +0.14% | 8.1천 |
|---|
| 2026.09.11 | ₩56,341 | ₩56,341 | ₩56,154 | ₩56,167 | -0.31% | 141.1만 |
|---|
| 2026.09.10 | ₩55,993 | ₩55,993 | ₩55,832 | ₩55,885 | -0.19% | 8.6천 |
|---|
| 2026.09.09 | ₩56,314 | ₩56,314 | ₩56,033 | ₩56,100 | -0.38% | 2.4만 |
|---|
| 2026.09.08 | ₩56,623 | ₩56,623 | ₩56,230 | ₩56,230 | -0.69% | 4.3천 |
|---|
| 2026.09.04 | ₩56,596 | ₩56,596 | ₩56,328 | ₩56,388 | -0.37% | 2만 |
|---|
| 2026.09.03 | ₩56,395 | ₩56,569 | ₩56,253 | ₩56,435 | +0.07% | 1만 |
|---|
| 2026.09.02 | ₩55,979 | ₩56,247 | ₩55,979 | ₩56,180 | +0.36% | 1만 |
|---|
| 2026.09.01 | ₩56,033 | ₩56,113 | ₩55,966 | ₩56,046 | +0.02% | 8.7만 |
|---|
| 2026.08.31 | ₩56,368 | ₩56,368 | ₩56,135 | ₩56,221 | -0.26% | 1.1만 |
|---|
| 2026.08.28 | ₩56,247 | ₩56,463 | ₩56,194 | ₩56,254 | +0.01% | 8.5천 |
|---|
| 2026.08.27 | ₩56,140 | ₩56,382 | ₩56,140 | ₩56,348 | +0.37% | 1.9만 |
|---|
| 2026.08.26 | ₩56,194 | ₩56,194 | ₩56,073 | ₩56,133 | -0.11% | 7.1만 |
|---|
| 2026.08.25 | ₩56,219 | ₩56,221 | ₩56,073 | ₩56,120 | -0.18% | 8.3천 |
|---|
| 2026.08.24 | ₩56,234 | ₩56,234 | ₩56,046 | ₩56,078 | -0.28% | 1.1만 |
|---|
| 2026.08.21 | ₩56,154 | ₩56,198 | ₩56,073 | ₩56,128 | -0.05% | 1.9만 |
|---|
| 2026.08.20 | ₩56,194 | ₩56,194 | ₩56,006 | ₩56,006 | -0.33% | 3.9만 |
|---|
| 2026.08.19 | ₩56,140 | ₩56,288 | ₩56,140 | ₩56,247 | +0.19% | 3만 |
|---|
| 2026.08.18 | ₩56,180 | ₩56,207 | ₩56,101 | ₩56,140 | -0.07% | 6.9천 |
|---|
| 2026.08.17 | ₩56,489 | ₩56,489 | ₩56,261 | ₩56,294 | -0.34% | 1.9만 |
|---|
| 2026.08.14 | ₩56,516 | ₩56,516 | ₩56,382 | ₩56,411 | -0.19% | 3.3만 |
|---|
| 2026.08.13 | ₩56,475 | ₩56,489 | ₩56,355 | ₩56,407 | -0.12% | 2.3만 |
|---|
| 2026.08.12 | ₩56,435 | ₩56,435 | ₩56,247 | ₩56,314 | -0.21% | 5.3천 |
|---|
| 2026.08.11 | ₩56,221 | ₩56,280 | ₩56,140 | ₩56,234 | +0.02% | 5.7천 |
|---|
| 2026.08.10 | ₩56,328 | ₩56,340 | ₩56,194 | ₩56,269 | -0.10% | 1.3만 |
|---|
| 2026.08.07 | ₩56,261 | ₩56,314 | ₩56,194 | ₩56,289 | +0.05% | 4.2만 |
|---|
| 2026.08.06 | ₩56,288 | ₩56,288 | ₩56,086 | ₩56,136 | -0.27% | 8.1만 |
|---|
| 2026.08.05 | ₩56,435 | ₩56,435 | ₩56,180 | ₩56,214 | -0.39% | 12.2만 |
|---|
| 2026.08.04 | ₩55,932 | ₩56,261 | ₩55,932 | ₩56,202 | +0.48% | 5.4천 |
|---|
| 2026.08.03 | ₩55,590 | ₩55,791 | ₩55,546 | ₩55,791 | +0.36% | 1.2만 |
|---|
| 2026.07.31 | ₩55,188 | ₩55,423 | ₩55,117 | ₩55,402 | +0.39% | 1.1만 |
|---|
| 2026.07.30 | ₩54,853 | ₩55,255 | ₩54,853 | ₩55,188 | +0.61% | 1.1만 |
|---|
| 2026.07.29 | ₩55,161 | ₩55,161 | ₩54,692 | ₩54,728 | -0.79% | 1.3만 |
|---|
| 2026.07.28 | ₩55,174 | ₩55,242 | ₩54,960 | ₩55,188 | +0.02% | 8.9천 |
|---|
| 2026.07.27 | ₩55,174 | ₩55,309 | ₩54,920 | ₩55,094 | -0.15% | 2.8만 |
|---|
| 2026.07.24 | ₩55,107 | ₩55,268 | ₩55,008 | ₩55,107 | 0.00% | 9.5만 |
|---|
| 2026.07.23 | ₩55,094 | ₩55,094 | ₩54,835 | ₩54,968 | -0.23% | 1.7만 |
|---|
| 2026.07.22 | ₩55,376 | ₩55,456 | ₩55,266 | ₩55,382 | +0.01% | 3.1만 |
|---|
| 2026.07.21 | ₩55,054 | ₩55,402 | ₩55,054 | ₩55,389 | +0.61% | 2.9만 |
|---|
| 2026.07.20 | ₩55,389 | ₩55,389 | ₩55,128 | ₩55,138 | -0.45% | 2만 |
|---|
| 2026.07.17 | ₩55,295 | ₩55,322 | ₩55,081 | ₩55,215 | -0.15% | 6.4만 |
|---|
| 2026.07.16 | ₩55,738 | ₩55,738 | ₩55,382 | ₩55,496 | -0.43% | 1.6만 |
|---|
| 2026.07.15 | ₩55,684 | ₩55,684 | ₩55,402 | ₩55,577 | -0.19% | 4.9만 |
|---|
| 2026.07.14 | ₩55,335 | ₩55,523 | ₩55,335 | ₩55,523 | +0.34% | 3.2만 |
|---|
| 2026.07.13 | ₩55,577 | ₩55,577 | ₩55,302 | ₩55,335 | -0.43% | 4만 |
|---|
| 2026.07.10 | ₩55,476 | ₩55,604 | ₩55,342 | ₩55,590 | +0.21% | 3만 |
|---|
| 2026.07.09 | ₩55,294 | ₩55,456 | ₩55,255 | ₩55,429 | +0.24% | 14.9만 |
|---|
| 2026.07.08 | ₩55,188 | ₩55,268 | ₩54,973 | ₩55,268 | +0.15% | 87.2만 |
|---|
| 2026.07.07 | ₩55,389 | ₩55,389 | ₩55,148 | ₩55,248 | -0.25% | 26.4만 |
|---|
| 2026.07.06 | ₩55,360 | ₩55,436 | ₩55,282 | ₩55,393 | +0.06% | 2.1만 |
|---|
| 2026.07.02 | ₩55,510 | ₩55,510 | ₩54,987 | ₩55,129 | -0.69% | 4만 |
|---|
| 2026.07.01 | ₩55,228 | ₩55,335 | ₩55,081 | ₩55,215 | -0.02% | 8.2만 |
|---|
| 2026.06.30 | ₩55,094 | ₩55,282 | ₩55,054 | ₩55,242 | +0.27% | 20.5만 |
|---|
| 2026.06.29 | ₩54,772 | ₩55,040 | ₩54,727 | ₩55,027 | +0.47% | 5.3만 |
|---|
| 2026.06.26 | ₩54,638 | ₩54,839 | ₩54,437 | ₩54,719 | +0.15% | 14.4만 |
|---|
| 2026.06.25 | ₩54,973 | ₩54,973 | ₩54,611 | ₩54,745 | -0.41% | 5.6만 |
|---|
| 2026.06.24 | ₩54,810 | ₩54,972 | ₩54,611 | ₩54,745 | -0.12% | 162.9만 |
|---|
| 2026.06.23 | ₩54,947 | ₩54,947 | ₩54,586 | ₩54,759 | -0.34% | 118.5만 |
|---|
| 2026.06.22 | ₩55,456 | ₩55,456 | ₩55,040 | ₩55,148 | -0.56% | 57.7만 |
|---|
| 2026.06.18 | ₩55,215 | ₩55,242 | ₩55,107 | ₩55,228 | +0.02% | 46.7만 |
|---|
| 2026.06.17 | ₩55,255 | ₩55,255 | ₩55,107 | ₩55,161 | -0.17% | 9.5만 |
|---|
| 2026.06.16 | ₩55,094 | ₩55,282 | ₩55,094 | ₩55,121 | +0.05% | 4.4만 |
|---|
| 2026.06.15 | ₩55,168 | ₩55,215 | ₩55,126 | ₩55,188 | +0.04% | 4.6만 |
|---|
| 2026.06.12 | ₩55,215 | ₩55,215 | ₩55,107 | ₩55,168 | -0.09% | 2.9만 |
|---|
| 2026.06.11 | ₩55,228 | ₩55,228 | ₩55,067 | ₩55,121 | -0.19% | 7.2만 |
|---|
| 2026.06.10 | ₩55,215 | ₩55,215 | ₩55,040 | ₩55,094 | -0.22% | 3.3만 |
|---|
| 2026.06.09 | ₩55,215 | ₩55,215 | ₩55,054 | ₩55,094 | -0.22% | 1.7만 |
|---|
| 2026.06.08 | ₩55,101 | ₩55,134 | ₩55,067 | ₩55,101 | 0.00% | 4.3만 |
|---|
| 2026.06.05 | ₩55,081 | ₩55,121 | ₩55,027 | ₩55,074 | -0.01% | 2.4만 |
|---|
| 2026.06.04 | ₩55,121 | ₩55,121 | ₩55,067 | ₩55,107 | -0.02% | 8.2천 |
|---|
| 2026.06.03 | ₩55,054 | ₩55,121 | ₩55,040 | ₩55,087 | +0.06% | 8.8천 |
|---|
| 2026.06.02 | ₩55,040 | ₩55,107 | ₩55,040 | ₩55,081 | +0.07% | 4.8천 |
|---|
| 2026.06.01 | ₩55,040 | ₩55,081 | ₩55,027 | ₩55,040 | 0.00% | 2만 |
|---|
| 2026.05.29 | ₩55,027 | ₩55,083 | ₩55,027 | ₩55,061 | +0.06% | 5.3천 |
|---|
| 2026.05.28 | ₩54,960 | ₩55,107 | ₩54,960 | ₩55,038 | +0.14% | 7.6천 |
|---|
| 2026.05.27 | ₩55,067 | ₩55,067 | ₩54,987 | ₩55,027 | -0.07% | 2.1만 |
|---|
| 2026.05.26 | ₩55,034 | ₩55,081 | ₩54,987 | ₩55,020 | -0.02% | 9천 |
|---|
| 2026.05.22 | ₩54,692 | ₩55,040 | ₩54,692 | ₩55,000 | +0.56% | 5.9천 |
|---|
| 2026.05.21 | ₩54,866 | ₩54,987 | ₩54,866 | ₩54,967 | +0.18% | 1.1만 |
|---|
| 2026.05.20 | ₩54,940 | ₩55,000 | ₩54,906 | ₩54,953 | +0.02% | 1.5만 |
|---|
| 2026.05.19 | ₩54,839 | ₩54,913 | ₩54,839 | ₩54,913 | +0.13% | 1.9만 |
|---|
| 2026.05.18 | ₩54,853 | ₩54,893 | ₩54,853 | ₩54,879 | +0.05% | 1.1만 |
|---|
| 2026.05.15 | ₩54,912 | ₩54,947 | ₩54,853 | ₩54,900 | -0.02% | 2.2만 |
|---|
| 2026.05.14 | ₩54,947 | ₩54,947 | ₩54,853 | ₩54,906 | -0.07% | 3.6천 |
|---|
| 2026.05.13 | ₩54,625 | ₩54,920 | ₩54,625 | ₩54,873 | +0.45% | 3.1만 |
|---|
| 2026.05.12 | ₩54,786 | ₩54,826 | ₩54,786 | ₩54,812 | +0.05% | 1만 |
|---|
| 2026.05.11 | ₩54,920 | ₩54,920 | ₩54,812 | ₩54,853 | -0.12% | 2천 |
|---|
| 2026.05.08 | ₩54,906 | ₩54,906 | ₩54,799 | ₩54,799 | -0.20% | 5.4천 |
|---|
| 2026.05.07 | ₩54,772 | ₩54,792 | ₩54,732 | ₩54,745 | -0.05% | 4.6만 |
|---|
| 2026.05.06 | ₩54,719 | ₩54,799 | ₩54,719 | ₩54,799 | +0.15% | 2.2만 |
|---|
| 2026.05.05 | ₩54,759 | ₩54,759 | ₩54,665 | ₩54,678 | -0.15% | 2.7만 |
|---|
| 2026.05.04 | ₩54,638 | ₩54,678 | ₩54,584 | ₩54,631 | -0.01% | 5.7천 |
|---|
| 2026.05.01 | ₩54,719 | ₩54,719 | ₩54,665 | ₩54,685 | -0.06% | 1.6만 |
|---|
| 2026.04.30 | ₩54,531 | ₩54,665 | ₩54,517 | ₩54,631 | +0.18% | 5천 |
|---|
| 2026.04.29 | ₩54,571 | ₩54,584 | ₩54,491 | ₩54,558 | -0.02% | 1.4만 |
|---|
| 2026.04.28 | ₩54,511 | ₩54,531 | ₩54,464 | ₩54,531 | +0.04% | 4.5만 |
|---|
| 2026.04.27 | ₩54,584 | ₩54,584 | ₩54,477 | ₩54,551 | -0.06% | 1.3만 |
|---|
| 2026.04.24 | ₩54,558 | ₩54,558 | ₩54,410 | ₩54,464 | -0.17% | 9천 |
|---|
| 2026.04.23 | ₩54,356 | ₩54,437 | ₩54,330 | ₩54,383 | +0.05% | 1.4만 |
|---|
| 2026.04.22 | ₩54,383 | ₩54,450 | ₩54,383 | ₩54,423 | +0.07% | 1.3만 |
|---|
| 2026.04.21 | ₩54,544 | ₩54,544 | ₩54,336 | ₩54,343 | -0.37% | 8.3천 |
|---|
| 2026.04.20 | ₩54,356 | ₩54,410 | ₩54,343 | ₩54,383 | +0.05% | 3만 |
|---|
| 2026.04.17 | ₩54,517 | ₩54,517 | ₩54,356 | ₩54,410 | -0.20% | 2.6만 |
|---|
| 2026.04.16 | ₩54,276 | ₩54,330 | ₩54,222 | ₩54,289 | +0.02% | 4.4만 |
|---|
| 2026.04.15 | ₩54,155 | ₩54,283 | ₩54,155 | ₩54,249 | +0.17% | 4.8천 |
|---|
| 2026.04.14 | ₩54,128 | ₩54,208 | ₩54,128 | ₩54,198 | +0.13% | 1.4만 |
|---|
| 2026.04.13 | ₩53,874 | ₩54,061 | ₩53,860 | ₩54,061 | +0.35% | 1.5만 |
|---|
| 2026.04.10 | ₩54,008 | ₩54,008 | ₩53,833 | ₩53,882 | -0.23% | 1.1만 |
|---|
| 2026.04.09 | ₩53,765 | ₩53,903 | ₩53,726 | ₩53,903 | +0.26% | 5.8천 |
|---|
| 2026.04.08 | ₩53,686 | ₩53,766 | ₩53,646 | ₩53,727 | +0.08% | 9천 |
|---|
| 2026.04.07 | ₩53,042 | ₩53,149 | ₩52,962 | ₩53,149 | +0.20% | 3.1천 |
|---|
| 2026.04.06 | ₩53,102 | ₩53,203 | ₩53,096 | ₩53,171 | +0.13% | 8.8천 |
|---|
| 2026.04.02 | ₩52,720 | ₩53,069 | ₩52,720 | ₩53,065 | +0.65% | 4.3천 |
|---|
| 2026.04.01 | ₩52,908 | ₩53,123 | ₩52,908 | ₩52,988 | +0.15% | 23.8만 |
|---|
| 2026.03.31 | ₩52,439 | ₩52,868 | ₩52,372 | ₩52,868 | +0.82% | 7.9천 |
|---|
| 2026.03.30 | ₩52,385 | ₩52,412 | ₩51,996 | ₩52,076 | -0.59% | 1.3만 |
|---|
| 2026.03.27 | ₩52,479 | ₩52,479 | ₩52,130 | ₩52,184 | -0.56% | 5.9만 |
|---|
| 2026.03.26 | ₩52,747 | ₩52,881 | ₩52,532 | ₩52,600 | -0.28% | 2.6만 |
|---|
| 2026.03.25 | ₩52,975 | ₩53,096 | ₩52,908 | ₩53,042 | +0.13% | 63.7만 |
|---|
| 2026.03.24 | ₩52,895 | ₩52,948 | ₩52,787 | ₩52,854 | -0.08% | 20.8만 |
|---|
| 2026.03.23 | ₩53,096 | ₩53,136 | ₩52,868 | ₩52,895 | -0.38% | 9.8천 |
|---|
| 2026.03.20 | ₩52,868 | ₩52,895 | ₩52,559 | ₩52,559 | -0.58% | 5.5천 |
|---|
| 2026.03.19 | ₩52,841 | ₩53,029 | ₩52,814 | ₩52,921 | +0.15% | 7.5천 |
|---|
| 2026.03.18 | ₩53,136 | ₩53,190 | ₩52,962 | ₩52,962 | -0.33% | 3.3천 |
|---|
| 2026.03.17 | ₩53,418 | ₩53,418 | ₩53,243 | ₩53,243 | -0.33% | 4.1천 |
|---|
| 2026.03.16 | ₩53,167 | ₩53,230 | ₩53,123 | ₩53,136 | -0.06% | 5천 |
|---|
| 2026.03.13 | ₩53,082 | ₩53,082 | ₩52,841 | ₩52,841 | -0.45% | 1.3만 |
|---|
| 2026.03.12 | ₩53,257 | ₩53,257 | ₩52,975 | ₩52,975 | -0.53% | 7천 |
|---|
| 2026.03.11 | ₩53,283 | ₩53,297 | ₩53,218 | ₩53,257 | -0.05% | 4.8천 |
|---|
| 2026.03.10 | ₩53,364 | ₩53,487 | ₩53,230 | ₩53,243 | -0.23% | 6.8천 |
|---|
| 2026.03.09 | ₩53,015 | ₩53,351 | ₩52,841 | ₩53,310 | +0.56% | 6.8천 |
|---|
| 2026.03.06 | ₩53,163 | ₩53,243 | ₩53,056 | ₩53,056 | -0.20% | 8.6천 |
|---|
| 2026.03.05 | ₩53,511 | ₩53,511 | ₩53,257 | ₩53,377 | -0.25% | 4천 |
|---|
| 2026.03.04 | ₩53,458 | ₩53,552 | ₩53,444 | ₩53,485 | +0.05% | 2.3천 |
|---|
| 2026.03.03 | ₩53,082 | ₩53,404 | ₩53,082 | ₩53,337 | +0.48% | 2.6천 |
|---|
| 2026.03.02 | ₩53,257 | ₩53,579 | ₩53,257 | ₩53,498 | +0.45% | 1.2만 |
|---|
| 2026.02.27 | ₩53,471 | ₩53,505 | ₩53,418 | ₩53,485 | +0.03% | 3.5만 |
|---|
| 2026.02.26 | ₩53,605 | ₩53,646 | ₩53,498 | ₩53,552 | -0.10% | 2만 |
|---|
| 2026.02.25 | ₩53,699 | ₩53,699 | ₩53,592 | ₩53,672 | -0.05% | 4천 |
|---|
| 2026.02.24 | ₩53,485 | ₩53,525 | ₩53,283 | ₩53,525 | +0.08% | 1.4만 |
|---|
| 2026.02.23 | ₩53,471 | ₩53,471 | ₩53,310 | ₩53,344 | -0.24% | 7.4만 |
|---|
| 2026.02.20 | ₩53,270 | ₩53,502 | ₩53,270 | ₩53,498 | +0.43% | 1.3만 |
|---|
| 2026.02.19 | ₩53,418 | ₩53,418 | ₩53,310 | ₩53,351 | -0.13% | 5만 |
|---|
| 2026.02.18 | ₩53,377 | ₩53,538 | ₩53,377 | ₩53,418 | +0.08% | 5만 |
|---|
| 2026.02.17 | ₩53,310 | ₩53,377 | ₩53,136 | ₩53,310 | 0.00% | 1.1만 |
|---|
| 2026.02.13 | ₩53,418 | ₩53,418 | ₩53,203 | ₩53,283 | -0.25% | 2.4만 |
|---|
| 2026.02.12 | ₩53,619 | ₩53,619 | ₩53,243 | ₩53,243 | -0.70% | 9천 |
|---|
| 2026.02.11 | ₩53,632 | ₩53,632 | ₩53,485 | ₩53,498 | -0.25% | 2만 |
|---|
| 2026.02.10 | ₩53,686 | ₩53,686 | ₩53,458 | ₩53,498 | -0.35% | 3.2만 |
|---|
| 2026.02.09 | ₩53,404 | ₩53,565 | ₩53,404 | ₩53,525 | +0.23% | 2.4만 |
|---|
| 2026.02.06 | ₩53,310 | ₩53,483 | ₩53,230 | ₩53,483 | +0.32% | 2.1만 |
|---|
| 2026.02.05 | ₩53,203 | ₩53,223 | ₩53,109 | ₩53,123 | -0.15% | 2.4만 |
|---|
| 2026.02.04 | ₩53,552 | ₩53,552 | ₩53,216 | ₩53,283 | -0.50% | 3.5만 |
|---|
| 2026.02.03 | ₩53,579 | ₩53,579 | ₩53,270 | ₩53,403 | -0.33% | 2.4만 |
|---|
| 2026.02.02 | ₩53,431 | ₩53,536 | ₩53,418 | ₩53,471 | +0.08% | 1.1만 |
|---|
| 2026.01.30 | ₩53,444 | ₩53,444 | ₩53,337 | ₩53,444 | 0.00% | 3.2천 |
|---|
| 2026.01.29 | ₩53,511 | ₩53,511 | ₩53,283 | ₩53,404 | -0.20% | 1.6만 |
|---|
| 2026.01.28 | ₩53,471 | ₩53,498 | ₩53,431 | ₩53,458 | -0.03% | 1.4만 |
|---|
| 2026.01.27 | ₩53,498 | ₩53,538 | ₩53,461 | ₩53,478 | -0.04% | 5.8천 |
|---|
| 2026.01.26 | ₩53,444 | ₩53,511 | ₩53,418 | ₩53,485 | +0.08% | 2.3만 |
|---|
| 2026.01.23 | ₩53,404 | ₩53,431 | ₩53,337 | ₩53,364 | -0.08% | 2.9만 |
|---|
| 2026.01.22 | ₩53,353 | ₩53,369 | ₩53,297 | ₩53,351 | -0.01% | 4.8천 |
|---|
| 2026.01.21 | ₩53,175 | ₩53,297 | ₩53,096 | ₩53,243 | +0.13% | 2.3만 |
|---|
| 2026.01.20 | ₩53,096 | ₩53,190 | ₩52,988 | ₩53,015 | -0.15% | 8.5천 |
|---|
| 2026.01.16 | ₩53,377 | ₩53,391 | ₩53,337 | ₩53,337 | -0.08% | 2.6천 |
|---|
| 2026.01.15 | ₩53,431 | ₩53,431 | ₩53,324 | ₩53,324 | -0.20% | 8.7천 |
|---|
| 2026.01.14 | ₩53,337 | ₩53,337 | ₩53,191 | ₩53,270 | -0.13% | 6.3천 |
|---|
| 2026.01.13 | ₩53,418 | ₩53,418 | ₩53,310 | ₩53,364 | -0.10% | 8.4천 |
|---|
| 2026.01.12 | ₩53,351 | ₩53,377 | ₩53,324 | ₩53,371 | +0.04% | 1.2만 |
|---|
| 2026.01.09 | ₩53,391 | ₩53,391 | ₩53,283 | ₩53,351 | -0.08% | 1.4만 |
|---|
| 2026.01.08 | ₩53,270 | ₩53,283 | ₩53,203 | ₩53,259 | -0.02% | 6.4천 |
|---|
| 2026.01.07 | ₩53,283 | ₩53,297 | ₩53,216 | ₩53,230 | -0.10% | 9.7천 |
|---|
| 2026.01.06 | ₩53,297 | ₩53,297 | ₩53,203 | ₩53,270 | -0.05% | 2만 |
|---|
| 2026.01.05 | ₩53,257 | ₩53,257 | ₩53,176 | ₩53,198 | -0.11% | 6.7천 |
|---|
| 2026.01.02 | ₩52,975 | ₩53,203 | ₩52,975 | ₩53,102 | +0.24% | 2.9만 |
|---|
| 2025.12.31 | ₩53,243 | ₩53,243 | ₩53,097 | ₩53,109 | -0.25% | 2천 |
|---|
| 2025.12.30 | ₩53,149 | ₩53,187 | ₩53,149 | ₩53,182 | +0.06% | 3.6천 |
|---|
| 2025.12.29 | ₩53,176 | ₩53,183 | ₩53,123 | ₩53,183 | +0.01% | 3.1천 |
|---|
| 2025.12.26 | ₩53,176 | ₩53,176 | ₩53,163 | ₩53,169 | -0.01% | 3.8천 |
|---|
| 2025.12.24 | ₩53,147 | ₩53,176 | ₩53,136 | ₩53,156 | +0.02% | 4.2천 |
|---|
| 2025.12.23 | ₩53,096 | ₩53,129 | ₩53,096 | ₩53,129 | +0.06% | 4.7천 |
|---|
| 2025.12.22 | ₩53,015 | ₩53,082 | ₩53,015 | ₩53,060 | +0.08% | 7.7천 |
|---|
| 2025.12.19 | ₩52,881 | ₩52,948 | ₩52,868 | ₩52,923 | +0.08% | 1.3만 |
|---|
| 2025.12.18 | ₩52,747 | ₩52,841 | ₩52,747 | ₩52,828 | +0.15% | 1.1만 |
|---|
| 2025.12.17 | ₩52,760 | ₩52,774 | ₩52,626 | ₩52,626 | -0.25% | 6.6천 |
|---|
| 2025.12.16 | ₩52,814 | ₩52,814 | ₩52,693 | ₩52,794 | -0.04% | 1.2만 |
|---|
| 2025.12.15 | ₩52,935 | ₩52,935 | ₩52,762 | ₩52,794 | -0.27% | 2.3만 |
|---|
| 2025.12.12 | ₩52,962 | ₩52,962 | ₩52,760 | ₩52,814 | -0.28% | 3.2만 |
|---|
| 2025.12.11 | ₩52,774 | ₩52,881 | ₩52,747 | ₩52,881 | +0.20% | 2.9만 |
|---|
| 2025.12.10 | ₩52,707 | ₩52,842 | ₩52,707 | ₩52,842 | +0.26% | 1만 |
|---|
| 2025.12.09 | ₩52,720 | ₩52,774 | ₩52,720 | ₩52,752 | +0.06% | 3.5천 |
|---|
| 2025.12.08 | ₩52,868 | ₩52,868 | ₩52,707 | ₩52,734 | -0.25% | 5.9천 |
|---|
| 2025.12.05 | ₩52,801 | ₩52,828 | ₩52,747 | ₩52,781 | -0.04% | 1.2만 |
|---|
| 2025.12.04 | ₩52,787 | ₩52,787 | ₩52,680 | ₩52,734 | -0.10% | 3.3천 |
|---|
| 2025.12.03 | ₩52,680 | ₩52,774 | ₩52,640 | ₩52,774 | +0.18% | 2.3만 |
|---|
| 2025.12.02 | ₩52,640 | ₩52,667 | ₩52,600 | ₩52,663 | +0.04% | 8.1천 |
|---|
| 2025.12.01 | ₩52,573 | ₩52,680 | ₩52,573 | ₩52,604 | +0.06% | 4.1천 |
|---|
| 2025.11.28 | ₩52,600 | ₩52,677 | ₩52,600 | ₩52,675 | +0.14% | 2.7만 |
|---|
| 2025.11.26 | ₩52,506 | ₩52,613 | ₩52,492 | ₩52,613 | +0.20% | 1.8만 |
|---|
| 2025.11.25 | ₩52,318 | ₩52,464 | ₩52,197 | ₩52,464 | +0.28% | 1.4만 |
|---|
| 2025.11.24 | ₩52,117 | ₩52,345 | ₩52,103 | ₩52,345 | +0.44% | 1.1만 |
|---|
| 2025.11.21 | ₩51,956 | ₩52,103 | ₩51,741 | ₩51,929 | -0.05% | 3.6만 |
|---|
| 2025.11.20 | ₩52,372 | ₩52,372 | ₩51,755 | ₩51,761 | -1.17% | 6.5천 |
|---|
| 2025.11.19 | ₩52,076 | ₩52,130 | ₩51,929 | ₩52,021 | -0.11% | 1.6만 |
|---|
| 2025.11.18 | ₩52,090 | ₩52,090 | ₩51,895 | ₩51,944 | -0.28% | 4.6만 |
|---|
| 2025.11.17 | ₩52,304 | ₩52,304 | ₩52,009 | ₩52,109 | -0.37% | 5천 |
|---|
| 2025.11.14 | ₩52,036 | ₩52,331 | ₩52,036 | ₩52,278 | +0.46% | 2.2만 |
|---|
| 2025.11.13 | ₩52,459 | ₩52,459 | ₩52,197 | ₩52,244 | -0.41% | 3.5천 |
|---|
| 2025.11.12 | ₩52,526 | ₩52,526 | ₩52,439 | ₩52,495 | -0.06% | 1만 |
|---|
| 2025.11.11 | ₩52,452 | ₩52,479 | ₩52,452 | ₩52,477 | +0.05% | 1.2천 |
|---|
| 2025.11.10 | ₩52,414 | ₩52,532 | ₩52,345 | ₩52,492 | +0.15% | 5.3천 |
|---|
| 2025.11.07 | ₩52,063 | ₩52,231 | ₩52,023 | ₩52,231 | +0.32% | 2.3천 |
|---|
| 2025.11.06 | ₩52,439 | ₩52,439 | ₩52,157 | ₩52,278 | -0.31% | 1만 |
|---|
| 2025.11.05 | ₩52,372 | ₩52,398 | ₩52,304 | ₩52,373 | +0.00% | 4.9천 |
|---|
| 2025.11.04 | ₩52,325 | ₩52,325 | ₩52,264 | ₩52,276 | -0.09% | 3.6천 |
|---|
| 2025.11.03 | ₩52,358 | ₩52,412 | ₩52,358 | ₩52,398 | +0.08% | 8.2천 |
|---|
| 2025.10.31 | ₩52,425 | ₩52,452 | ₩52,318 | ₩52,372 | -0.10% | 4.6천 |
|---|
| 2025.10.30 | ₩52,479 | ₩52,486 | ₩52,365 | ₩52,365 | -0.22% | 1.2만 |
|---|
| 2025.10.29 | ₩52,667 | ₩52,667 | ₩52,439 | ₩52,495 | -0.33% | 3.3만 |
|---|
| 2025.10.28 | ₩52,559 | ₩52,585 | ₩52,492 | ₩52,492 | -0.13% | 1.1만 |
|---|
| 2025.10.27 | ₩52,653 | ₩52,653 | ₩52,519 | ₩52,547 | -0.20% | 8.4천 |
|---|
| 2025.10.24 | ₩52,440 | ₩52,506 | ₩52,385 | ₩52,435 | -0.01% | 9.3천 |
|---|
| 2025.10.23 | ₩52,264 | ₩52,345 | ₩52,224 | ₩52,330 | +0.13% | 3천 |
|---|
| 2025.10.22 | ₩52,291 | ₩52,291 | ₩52,076 | ₩52,184 | -0.21% | 7.6천 |
|---|
| 2025.10.21 | ₩52,331 | ₩52,345 | ₩52,237 | ₩52,322 | -0.02% | 1.2만 |
|---|
| 2025.10.20 | ₩52,278 | ₩52,331 | ₩52,236 | ₩52,251 | -0.05% | 8.8천 |
|---|
| 2025.10.17 | ₩52,023 | ₩52,074 | ₩51,862 | ₩52,074 | +0.10% | 1.2만 |
|---|
| 2025.10.16 | ₩52,211 | ₩52,211 | ₩51,832 | ₩51,881 | -0.63% | 1.1만 |
|---|
| 2025.10.15 | ₩52,157 | ₩52,188 | ₩51,916 | ₩52,076 | -0.15% | 2.1만 |
|---|
| 2025.10.14 | ₩51,969 | ₩52,076 | ₩51,942 | ₩51,995 | +0.05% | 6.4천 |
|---|
| 2025.10.13 | ₩51,989 | ₩52,090 | ₩51,983 | ₩52,063 | +0.14% | 1.6만 |
|---|
| 2025.10.10 | ₩52,224 | ₩52,291 | ₩51,743 | ₩51,743 | -0.92% | 1.2만 |
|---|