시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Moderate Buffer ETF - March 과거 주가
FT Vest U.S. Equity Moderate Buffer ETF - March · GMAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Moderate Buffer ETF - March · GMAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,092 | ₩61,092 | ₩60,850 | ₩60,931 | -0.26% | 2.3만 |
| 2026.10.08 | ₩61,038 | ₩61,038 | ₩60,770 | ₩60,848 | -0.31% | 10.9만 |
| 2026.10.07 | ₩60,703 | ₩60,944 | ₩60,703 | ₩60,891 | +0.31% | 1.2만 |
| 2026.10.06 | ₩61,065 | ₩61,065 | ₩60,838 | ₩60,904 | -0.26% | 55.4만 |
| 2026.10.05 | ₩60,770 | ₩60,852 | ₩60,770 | ₩60,829 | +0.10% | 5.3천 |
| 2026.10.02 | ₩60,569 | ₩60,824 | ₩60,569 | ₩60,783 | +0.35% | 1.5만 |
| 2026.10.01 | ₩60,542 | ₩60,623 | ₩60,475 | ₩60,582 | +0.07% | 1.3만 |
| 2026.09.30 | ₩60,623 | ₩60,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,623 |
| 0.00% |
| 9.4천 |
| 2026.09.29 | ₩60,810 | ₩60,810 | ₩60,596 | ₩60,596 | -0.35% | 2.2만 |
|---|
| 2026.09.28 | ₩60,730 | ₩60,730 | ₩60,556 | ₩60,582 | -0.24% | 1.9만 |
|---|
| 2026.09.25 | ₩60,576 | ₩60,696 | ₩60,569 | ₩60,676 | +0.17% | 7.6천 |
|---|
| 2026.09.24 | ₩60,562 | ₩60,623 | ₩60,515 | ₩60,623 | +0.10% | 48.7만 |
|---|
| 2026.09.23 | ₩60,609 | ₩60,730 | ₩60,542 | ₩60,730 | +0.20% | 52.4만 |
|---|
| 2026.09.22 | ₩60,743 | ₩60,757 | ₩60,596 | ₩60,703 | -0.07% | 24.4만 |
|---|
| 2026.09.21 | ₩60,636 | ₩60,690 | ₩60,542 | ₩60,676 | +0.07% | 7.2천 |
|---|
| 2026.09.18 | ₩60,529 | ₩60,529 | ₩60,448 | ₩60,448 | -0.13% | 1천 |
|---|
| 2026.09.17 | ₩60,355 | ₩60,446 | ₩60,328 | ₩60,446 | +0.15% | 2.4천 |
|---|
| 2026.09.16 | ₩60,247 | ₩60,422 | ₩60,112 | ₩60,214 | -0.06% | 5.5천 |
|---|
| 2026.09.15 | ₩60,448 | ₩60,448 | ₩60,234 | ₩60,294 | -0.25% | 2.4천 |
|---|
| 2026.09.14 | ₩60,301 | ₩60,375 | ₩60,247 | ₩60,375 | +0.12% | 4.8천 |
|---|
| 2026.09.11 | ₩60,489 | ₩60,489 | ₩60,328 | ₩60,415 | -0.12% | 11만 |
|---|
| 2026.09.10 | ₩60,341 | ₩60,341 | ₩60,194 | ₩60,207 | -0.22% | 1.1만 |
|---|
| 2026.09.09 | ₩60,288 | ₩60,422 | ₩60,288 | ₩60,328 | +0.07% | 5.7천 |
|---|
| 2026.09.08 | ₩60,381 | ₩60,515 | ₩60,381 | ₩60,395 | +0.02% | 3.9천 |
|---|
| 2026.09.04 | ₩60,636 | ₩60,636 | ₩60,422 | ₩60,502 | -0.22% | 6.7천 |
|---|
| 2026.09.03 | ₩60,435 | ₩60,547 | ₩60,435 | ₩60,535 | +0.17% | 3.6천 |
|---|
| 2026.09.02 | ₩60,194 | ₩60,422 | ₩60,194 | ₩60,375 | +0.30% | 1.2만 |
|---|
| 2026.09.01 | ₩60,262 | ₩60,328 | ₩60,261 | ₩60,261 | -0.00% | 4천 |
|---|
| 2026.08.31 | ₩60,261 | ₩60,368 | ₩60,261 | ₩60,341 | +0.13% | 1.5만 |
|---|
| 2026.08.28 | ₩60,328 | ₩60,435 | ₩60,314 | ₩60,368 | +0.07% | 7.2천 |
|---|
| 2026.08.27 | ₩60,408 | ₩60,408 | ₩60,288 | ₩60,375 | -0.06% | 7.4천 |
|---|
| 2026.08.26 | ₩60,314 | ₩60,314 | ₩60,194 | ₩60,267 | -0.08% | 1만 |
|---|
| 2026.08.25 | ₩60,326 | ₩60,326 | ₩60,207 | ₩60,234 | -0.15% | 3.3천 |
|---|
| 2026.08.24 | ₩60,194 | ₩60,194 | ₩60,140 | ₩60,167 | -0.04% | 3.7천 |
|---|
| 2026.08.21 | ₩60,273 | ₩60,273 | ₩60,194 | ₩60,194 | -0.13% | 2만 |
|---|
| 2026.08.20 | ₩59,979 | ₩60,207 | ₩59,979 | ₩60,113 | +0.22% | 5.5천 |
|---|
| 2026.08.19 | ₩60,247 | ₩60,247 | ₩60,220 | ₩60,245 | -0.00% | 5.3천 |
|---|
| 2026.08.18 | ₩60,140 | ₩60,208 | ₩60,127 | ₩60,151 | +0.02% | 1.3만 |
|---|
| 2026.08.17 | ₩60,355 | ₩60,355 | ₩60,180 | ₩60,238 | -0.19% | 6.7천 |
|---|
| 2026.08.14 | ₩60,220 | ₩60,368 | ₩60,220 | ₩60,281 | +0.10% | 8.1천 |
|---|
| 2026.08.13 | ₩60,448 | ₩60,448 | ₩60,220 | ₩60,234 | -0.35% | 4.9천 |
|---|
| 2026.08.12 | ₩60,288 | ₩60,288 | ₩60,153 | ₩60,198 | -0.15% | 1.8만 |
|---|
| 2026.08.11 | ₩60,153 | ₩60,153 | ₩60,100 | ₩60,100 | -0.09% | 6.7천 |
|---|
| 2026.08.10 | ₩60,220 | ₩60,220 | ₩60,127 | ₩60,129 | -0.15% | 3.5천 |
|---|
| 2026.08.07 | ₩60,140 | ₩60,159 | ₩60,113 | ₩60,159 | +0.03% | 3.9천 |
|---|
| 2026.08.06 | ₩60,107 | ₩60,107 | ₩60,046 | ₩60,046 | -0.10% | 4.9천 |
|---|
| 2026.08.05 | ₩60,086 | ₩60,116 | ₩60,086 | ₩60,116 | +0.05% | 1.2천 |
|---|
| 2026.08.04 | ₩59,979 | ₩60,086 | ₩59,979 | ₩60,084 | +0.17% | 4천 |
|---|
| 2026.08.03 | ₩59,711 | ₩59,872 | ₩59,711 | ₩59,859 | +0.25% | 1.4만 |
|---|
| 2026.07.31 | ₩59,617 | ₩59,707 | ₩59,483 | ₩59,707 | +0.15% | 2.3천 |
|---|
| 2026.07.30 | ₩59,390 | ₩59,530 | ₩59,363 | ₩59,529 | +0.23% | 7.5천 |
|---|
| 2026.07.29 | ₩59,403 | ₩59,470 | ₩59,148 | ₩59,148 | -0.43% | 8.9천 |
|---|
| 2026.07.28 | ₩59,483 | ₩59,483 | ₩59,336 | ₩59,478 | -0.01% | 8.3천 |
|---|
| 2026.07.27 | ₩59,416 | ₩59,416 | ₩59,272 | ₩59,402 | -0.02% | 9.4천 |
|---|
| 2026.07.24 | ₩59,376 | ₩59,416 | ₩59,256 | ₩59,303 | -0.12% | 1.9만 |
|---|
| 2026.07.23 | ₩59,349 | ₩59,349 | ₩59,228 | ₩59,242 | -0.18% | 3.5천 |
|---|
| 2026.07.22 | ₩59,524 | ₩59,564 | ₩59,517 | ₩59,537 | +0.02% | 2.7천 |
|---|
| 2026.07.21 | ₩59,497 | ₩59,577 | ₩59,470 | ₩59,524 | +0.05% | 3천 |
|---|
| 2026.07.20 | ₩59,524 | ₩59,524 | ₩59,349 | ₩59,390 | -0.23% | 5.9천 |
|---|
| 2026.07.17 | ₩59,309 | ₩59,483 | ₩59,309 | ₩59,383 | +0.12% | 3.3천 |
|---|
| 2026.07.16 | ₩59,497 | ₩59,510 | ₩59,457 | ₩59,510 | +0.02% | 1.4천 |
|---|
| 2026.07.15 | ₩59,564 | ₩59,617 | ₩59,497 | ₩59,617 | +0.09% | 2.5만 |
|---|
| 2026.07.14 | ₩59,550 | ₩59,550 | ₩59,497 | ₩59,537 | -0.02% | 1.8천 |
|---|
| 2026.07.13 | ₩59,497 | ₩59,550 | ₩59,416 | ₩59,457 | -0.07% | 2.6천 |
|---|
| 2026.07.10 | ₩59,390 | ₩59,550 | ₩59,390 | ₩59,550 | +0.27% | 1천 |
|---|
| 2026.07.09 | ₩59,363 | ₩59,497 | ₩59,363 | ₩59,497 | +0.23% | 2.3천 |
|---|
| 2026.07.08 | ₩59,202 | ₩59,309 | ₩59,175 | ₩59,309 | +0.18% | 2.8천 |
|---|
| 2026.07.07 | ₩59,296 | ₩59,457 | ₩59,296 | ₩59,363 | +0.11% | 1.3만 |
|---|
| 2026.07.06 | ₩59,323 | ₩59,416 | ₩59,323 | ₩59,416 | +0.16% | 2.5천 |
|---|
| 2026.07.02 | ₩59,416 | ₩59,416 | ₩59,215 | ₩59,349 | -0.11% | 1.1만 |
|---|
| 2026.07.01 | ₩59,336 | ₩59,349 | ₩59,175 | ₩59,309 | -0.05% | 4.8천 |
|---|
| 2026.06.30 | ₩59,159 | ₩59,296 | ₩59,159 | ₩59,282 | +0.21% | 6.2만 |
|---|
| 2026.06.29 | ₩59,001 | ₩59,162 | ₩58,968 | ₩59,128 | +0.22% | 4.9천 |
|---|
| 2026.06.26 | ₩58,760 | ₩59,001 | ₩58,760 | ₩58,880 | +0.21% | 7.8천 |
|---|
| 2026.06.25 | ₩59,001 | ₩59,041 | ₩58,827 | ₩58,921 | -0.14% | 8.8천 |
|---|
| 2026.06.24 | ₩58,921 | ₩59,041 | ₩58,840 | ₩58,880 | -0.07% | 6.8천 |
|---|
| 2026.06.23 | ₩58,974 | ₩58,988 | ₩58,880 | ₩58,947 | -0.05% | 6.7천 |
|---|
| 2026.06.22 | ₩59,081 | ₩59,135 | ₩59,081 | ₩59,095 | +0.02% | 5.9천 |
|---|
| 2026.06.18 | ₩59,229 | ₩59,229 | ₩59,122 | ₩59,215 | -0.02% | 3.9만 |
|---|
| 2026.06.17 | ₩59,282 | ₩59,282 | ₩58,974 | ₩58,974 | -0.52% | 1.5만 |
|---|
| 2026.06.16 | ₩59,390 | ₩59,390 | ₩59,229 | ₩59,296 | -0.16% | 2.8만 |
|---|
| 2026.06.15 | ₩59,323 | ₩59,323 | ₩59,269 | ₩59,307 | -0.03% | 3.2천 |
|---|
| 2026.06.12 | ₩58,974 | ₩59,041 | ₩58,907 | ₩59,014 | +0.07% | 7천 |
|---|
| 2026.06.11 | ₩58,693 | ₩58,966 | ₩58,559 | ₩58,894 | +0.34% | 7.5천 |
|---|
| 2026.06.10 | ₩58,599 | ₩58,880 | ₩58,586 | ₩58,606 | +0.01% | 6.1천 |
|---|
| 2026.06.09 | ₩59,108 | ₩59,115 | ₩58,512 | ₩58,907 | -0.34% | 4천 |
|---|
| 2026.06.08 | ₩59,001 | ₩59,055 | ₩58,947 | ₩58,954 | -0.08% | 1.3만 |
|---|
| 2026.06.05 | ₩59,108 | ₩59,122 | ₩58,827 | ₩58,884 | -0.38% | 2.7천 |
|---|
| 2026.06.04 | ₩59,148 | ₩59,296 | ₩59,148 | ₩59,282 | +0.23% | 7.9천 |
|---|
| 2026.06.03 | ₩59,215 | ₩59,238 | ₩59,162 | ₩59,189 | -0.05% | 5.1천 |
|---|
| 2026.06.02 | ₩59,242 | ₩59,256 | ₩59,242 | ₩59,242 | 0.00% | 3.3천 |
|---|
| 2026.06.01 | ₩59,202 | ₩59,269 | ₩59,189 | ₩59,249 | +0.08% | 5.6천 |
|---|
| 2026.05.29 | ₩59,202 | ₩59,249 | ₩59,175 | ₩59,249 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩58,907 | ₩59,202 | ₩58,907 | ₩59,182 | +0.47% | 1.3만 |
|---|
| 2026.05.27 | ₩59,148 | ₩59,148 | ₩59,041 | ₩59,108 | -0.07% | 6.4천 |
|---|
| 2026.05.26 | ₩59,068 | ₩59,108 | ₩59,041 | ₩59,075 | +0.01% | 6.9천 |
|---|
| 2026.05.22 | ₩59,014 | ₩59,028 | ₩58,961 | ₩58,984 | -0.05% | 1만 |
|---|
| 2026.05.21 | ₩58,773 | ₩58,914 | ₩58,773 | ₩58,911 | +0.23% | 9.6천 |
|---|
| 2026.05.20 | ₩58,813 | ₩58,868 | ₩58,706 | ₩58,854 | +0.07% | 2만 |
|---|
| 2026.05.19 | ₩58,693 | ₩58,780 | ₩58,614 | ₩58,682 | -0.02% | 7.2천 |
|---|
| 2026.05.18 | ₩58,746 | ₩58,787 | ₩58,673 | ₩58,780 | +0.06% | 7.3천 |
|---|
| 2026.05.15 | ₩58,706 | ₩58,800 | ₩58,639 | ₩58,752 | +0.08% | 1.3만 |
|---|
| 2026.05.14 | ₩58,800 | ₩58,854 | ₩58,773 | ₩58,854 | +0.09% | 1.1만 |
|---|
| 2026.05.13 | ₩58,686 | ₩58,840 | ₩58,612 | ₩58,760 | +0.13% | 1.1만 |
|---|
| 2026.05.12 | ₩58,574 | ₩58,679 | ₩58,559 | ₩58,659 | +0.15% | 6.7천 |
|---|
| 2026.05.11 | ₩58,773 | ₩58,773 | ₩58,639 | ₩58,746 | -0.05% | 7.9천 |
|---|
| 2026.05.08 | ₩58,746 | ₩58,746 | ₩58,653 | ₩58,733 | -0.02% | 1.7만 |
|---|
| 2026.05.07 | ₩58,746 | ₩58,746 | ₩58,519 | ₩58,639 | -0.18% | 1.3만 |
|---|
| 2026.05.06 | ₩58,599 | ₩58,679 | ₩58,519 | ₩58,679 | +0.14% | 1.3만 |
|---|
| 2026.05.05 | ₩58,425 | ₩58,452 | ₩58,318 | ₩58,438 | +0.02% | 1.7만 |
|---|
| 2026.05.04 | ₩58,411 | ₩58,411 | ₩58,157 | ₩58,304 | -0.18% | 3만 |
|---|
| 2026.05.01 | ₩58,371 | ₩58,492 | ₩58,358 | ₩58,385 | +0.02% | 1.1만 |
|---|
| 2026.04.30 | ₩58,197 | ₩58,331 | ₩58,130 | ₩58,310 | +0.19% | 8.2천 |
|---|
| 2026.04.29 | ₩58,143 | ₩58,143 | ₩58,050 | ₩58,143 | 0.00% | 1.1만 |
|---|
| 2026.04.28 | ₩58,117 | ₩58,143 | ₩58,009 | ₩58,143 | +0.05% | 1.7만 |
|---|
| 2026.04.27 | ₩58,210 | ₩58,210 | ₩58,090 | ₩58,197 | -0.02% | 1.6만 |
|---|
| 2026.04.24 | ₩58,170 | ₩58,210 | ₩58,050 | ₩58,184 | +0.02% | 1.3만 |
|---|
| 2026.04.23 | ₩57,983 | ₩58,090 | ₩57,916 | ₩57,969 | -0.02% | 1.4만 |
|---|
| 2026.04.22 | ₩58,076 | ₩58,130 | ₩57,956 | ₩58,130 | +0.09% | 1.7만 |
|---|
| 2026.04.21 | ₩58,130 | ₩58,130 | ₩57,849 | ₩57,902 | -0.39% | 1만 |
|---|
| 2026.04.20 | ₩58,063 | ₩58,063 | ₩57,902 | ₩58,036 | -0.05% | 6.4천 |
|---|
| 2026.04.17 | ₩57,996 | ₩58,143 | ₩57,976 | ₩58,090 | +0.16% | 1.5만 |
|---|
| 2026.04.16 | ₩57,715 | ₩57,862 | ₩57,661 | ₩57,782 | +0.12% | 4.1만 |
|---|
| 2026.04.15 | ₩57,621 | ₩57,835 | ₩57,594 | ₩57,728 | +0.19% | 5.1만 |
|---|
| 2026.04.14 | ₩57,581 | ₩57,715 | ₩57,514 | ₩57,621 | +0.07% | 2.2만 |
|---|
| 2026.04.13 | ₩57,138 | ₩57,400 | ₩57,071 | ₩57,400 | +0.46% | 5.2만 |
|---|
| 2026.04.10 | ₩57,299 | ₩57,299 | ₩57,124 | ₩57,205 | -0.16% | 1.8만 |
|---|
| 2026.04.09 | ₩56,911 | ₩57,246 | ₩56,911 | ₩57,185 | +0.48% | 2.5만 |
|---|
| 2026.04.08 | ₩57,112 | ₩57,112 | ₩56,844 | ₩57,045 | -0.12% | 1.5만 |
|---|
| 2026.04.07 | ₩56,254 | ₩56,334 | ₩55,932 | ₩56,321 | +0.12% | 11.9만 |
|---|
| 2026.04.06 | ₩56,214 | ₩56,321 | ₩56,133 | ₩56,321 | +0.19% | 2.4만 |
|---|
| 2026.04.02 | ₩55,758 | ₩56,214 | ₩55,721 | ₩56,187 | +0.77% | 4.5만 |
|---|
| 2026.04.01 | ₩55,932 | ₩56,254 | ₩55,932 | ₩56,133 | +0.36% | 31.5만 |
|---|
| 2026.03.31 | ₩55,249 | ₩55,892 | ₩55,249 | ₩55,865 | +1.12% | 8.4만 |
|---|
| 2026.03.30 | ₩55,410 | ₩55,410 | ₩54,874 | ₩55,008 | -0.73% | 3.3만 |
|---|
| 2026.03.27 | ₩55,463 | ₩55,463 | ₩54,994 | ₩55,102 | -0.65% | 3.2만 |
|---|
| 2026.03.26 | ₩55,745 | ₩55,999 | ₩55,477 | ₩55,477 | -0.48% | 17만 |
|---|
| 2026.03.25 | ₩56,013 | ₩56,200 | ₩55,946 | ₩56,013 | 0.00% | 65.8만 |
|---|
| 2026.03.24 | ₩55,825 | ₩56,013 | ₩55,691 | ₩55,892 | +0.12% | 30.8만 |
|---|
| 2026.03.23 | ₩56,133 | ₩56,308 | ₩55,919 | ₩55,999 | -0.24% | 21만 |
|---|
| 2026.03.20 | ₩55,691 | ₩55,745 | ₩55,597 | ₩55,691 | 0.00% | 30만 |
|---|
| 2026.03.19 | ₩55,591 | ₩55,718 | ₩55,591 | ₩55,651 | +0.11% | 5만 |
|---|
| 2026.03.18 | ₩55,597 | ₩55,705 | ₩55,597 | ₩55,678 | +0.14% | 4.4만 |
|---|
| 2026.03.17 | ₩55,678 | ₩55,690 | ₩55,571 | ₩55,644 | -0.06% | 2.6만 |
|---|
| 2026.03.16 | ₩55,530 | ₩55,611 | ₩55,508 | ₩55,611 | +0.14% | 9.1천 |
|---|
| 2026.03.13 | ₩55,530 | ₩55,561 | ₩55,423 | ₩55,463 | -0.12% | 2.1만 |
|---|
| 2026.03.12 | ₩55,383 | ₩55,517 | ₩55,383 | ₩55,477 | +0.17% | 1만 |
|---|
| 2026.03.11 | ₩55,509 | ₩55,544 | ₩55,410 | ₩55,490 | -0.03% | 2.3만 |
|---|
| 2026.03.10 | ₩55,490 | ₩55,529 | ₩55,396 | ₩55,396 | -0.17% | 4.8천 |
|---|
| 2026.03.09 | ₩55,262 | ₩55,450 | ₩55,236 | ₩55,450 | +0.34% | 7.3천 |
|---|
| 2026.03.06 | ₩55,316 | ₩55,395 | ₩55,210 | ₩55,254 | -0.11% | 2.3만 |
|---|
| 2026.03.05 | ₩55,423 | ₩55,517 | ₩55,289 | ₩55,370 | -0.10% | 5.1만 |
|---|
| 2026.03.04 | ₩55,437 | ₩55,477 | ₩55,370 | ₩55,477 | +0.07% | 5.7천 |
|---|
| 2026.03.03 | ₩55,155 | ₩55,437 | ₩55,155 | ₩55,350 | +0.35% | 3.3천 |
|---|
| 2026.03.02 | ₩55,276 | ₩55,463 | ₩55,262 | ₩55,356 | +0.15% | 8.3천 |
|---|
| 2026.02.27 | ₩55,383 | ₩55,450 | ₩55,329 | ₩55,383 | 0.00% | 2.9천 |
|---|
| 2026.02.26 | ₩55,356 | ₩55,390 | ₩55,289 | ₩55,383 | +0.05% | 66.2만 |
|---|
| 2026.02.25 | ₩55,463 | ₩55,477 | ₩55,356 | ₩55,410 | -0.10% | 5.4천 |
|---|
| 2026.02.24 | ₩55,370 | ₩55,370 | ₩55,276 | ₩55,329 | -0.07% | 7천 |
|---|
| 2026.02.23 | ₩55,289 | ₩55,437 | ₩55,222 | ₩55,236 | -0.10% | 9.6천 |
|---|
| 2026.02.20 | ₩55,343 | ₩55,383 | ₩55,236 | ₩55,303 | -0.07% | 2만 |
|---|
| 2026.02.19 | ₩55,423 | ₩55,423 | ₩55,170 | ₩55,236 | -0.34% | 1.8만 |
|---|
| 2026.02.18 | ₩55,236 | ₩55,303 | ₩55,236 | ₩55,249 | +0.02% | 4.5천 |
|---|
| 2026.02.17 | ₩55,222 | ₩55,242 | ₩55,112 | ₩55,195 | -0.05% | 8.2천 |
|---|
| 2026.02.13 | ₩55,209 | ₩55,249 | ₩55,115 | ₩55,142 | -0.12% | 7.6천 |
|---|
| 2026.02.12 | ₩55,370 | ₩55,370 | ₩55,142 | ₩55,161 | -0.38% | 5.3천 |
|---|
| 2026.02.11 | ₩55,370 | ₩55,370 | ₩55,222 | ₩55,249 | -0.22% | 1.2만 |
|---|
| 2026.02.10 | ₩55,343 | ₩55,343 | ₩55,229 | ₩55,229 | -0.21% | 1.3만 |
|---|
| 2026.02.09 | ₩55,155 | ₩55,269 | ₩55,155 | ₩55,269 | +0.21% | 6.9천 |
|---|
| 2026.02.06 | ₩55,155 | ₩55,209 | ₩55,128 | ₩55,209 | +0.10% | 2.3만 |
|---|
| 2026.02.05 | ₩55,035 | ₩55,075 | ₩54,941 | ₩55,006 | -0.05% | 6.8천 |
|---|
| 2026.02.04 | ₩55,249 | ₩55,249 | ₩55,052 | ₩55,195 | -0.10% | 8.8천 |
|---|
| 2026.02.03 | ₩55,303 | ₩55,303 | ₩55,075 | ₩55,195 | -0.19% | 1.5만 |
|---|
| 2026.02.02 | ₩55,155 | ₩55,222 | ₩55,155 | ₩55,169 | +0.02% | 4.6천 |
|---|
| 2026.01.30 | ₩55,142 | ₩55,169 | ₩55,102 | ₩55,128 | -0.02% | 3.6만 |
|---|
| 2026.01.29 | ₩55,142 | ₩55,195 | ₩55,008 | ₩55,169 | +0.05% | 10.8만 |
|---|
| 2026.01.28 | ₩55,155 | ₩55,195 | ₩55,128 | ₩55,142 | -0.02% | 1.3만 |
|---|
| 2026.01.27 | ₩55,236 | ₩55,236 | ₩55,115 | ₩55,162 | -0.13% | 1.1만 |
|---|
| 2026.01.26 | ₩55,155 | ₩55,195 | ₩55,102 | ₩55,182 | +0.05% | 1.9만 |
|---|
| 2026.01.23 | ₩55,155 | ₩55,167 | ₩55,061 | ₩55,088 | -0.12% | 2.8만 |
|---|
| 2026.01.22 | ₩55,249 | ₩55,249 | ₩55,048 | ₩55,128 | -0.22% | 1.2만 |
|---|
| 2026.01.21 | ₩54,914 | ₩55,039 | ₩54,914 | ₩55,008 | +0.17% | 1.7만 |
|---|
| 2026.01.20 | ₩54,887 | ₩54,930 | ₩54,834 | ₩54,847 | -0.07% | 9.2천 |
|---|
| 2026.01.16 | ₩55,048 | ₩55,068 | ₩55,035 | ₩55,044 | -0.01% | 1.8만 |
|---|
| 2026.01.15 | ₩55,088 | ₩55,088 | ₩54,994 | ₩55,008 | -0.15% | 5.9만 |
|---|
| 2026.01.14 | ₩55,048 | ₩55,048 | ₩54,941 | ₩54,981 | -0.12% | 1.5만 |
|---|
| 2026.01.13 | ₩55,102 | ₩55,102 | ₩54,994 | ₩55,008 | -0.17% | 5.6천 |
|---|
| 2026.01.12 | ₩55,035 | ₩55,075 | ₩55,008 | ₩55,075 | +0.07% | 2만 |
|---|
| 2026.01.09 | ₩54,927 | ₩55,048 | ₩54,927 | ₩55,032 | +0.19% | 1.8만 |
|---|
| 2026.01.08 | ₩54,968 | ₩54,989 | ₩54,927 | ₩54,954 | -0.02% | 2.1만 |
|---|
| 2026.01.07 | ₩54,981 | ₩55,035 | ₩54,914 | ₩54,941 | -0.07% | 1.5만 |
|---|
| 2026.01.06 | ₩54,954 | ₩54,981 | ₩54,941 | ₩54,968 | +0.02% | 8.4만 |
|---|
| 2026.01.05 | ₩54,914 | ₩54,954 | ₩54,901 | ₩54,914 | 0.00% | 1.4만 |
|---|
| 2026.01.02 | ₩54,887 | ₩54,914 | ₩54,834 | ₩54,874 | -0.02% | 1.9만 |
|---|
| 2025.12.31 | ₩54,941 | ₩54,941 | ₩54,847 | ₩54,860 | -0.15% | 2.8천 |
|---|
| 2025.12.30 | ₩54,847 | ₩54,914 | ₩54,847 | ₩54,866 | +0.03% | 1.4만 |
|---|
| 2025.12.29 | ₩54,914 | ₩54,927 | ₩54,828 | ₩54,927 | +0.02% | 9.3천 |
|---|
| 2025.12.26 | ₩54,847 | ₩54,887 | ₩54,820 | ₩54,847 | 0.00% | 3.6천 |
|---|
| 2025.12.24 | ₩54,807 | ₩54,874 | ₩54,807 | ₩54,820 | +0.02% | 10.1만 |
|---|
| 2025.12.23 | ₩54,807 | ₩54,847 | ₩54,767 | ₩54,847 | +0.07% | 1.6만 |
|---|
| 2025.12.22 | ₩54,726 | ₩54,767 | ₩54,726 | ₩54,760 | +0.06% | 3.1만 |
|---|
| 2025.12.19 | ₩54,686 | ₩54,740 | ₩54,633 | ₩54,740 | +0.10% | 6.7천 |
|---|
| 2025.12.18 | ₩54,592 | ₩54,619 | ₩54,525 | ₩54,619 | +0.05% | 9.4만 |
|---|
| 2025.12.17 | ₩54,485 | ₩54,492 | ₩54,438 | ₩54,438 | -0.09% | 2.1만 |
|---|
| 2025.12.16 | ₩54,525 | ₩54,559 | ₩54,458 | ₩54,559 | +0.06% | 1.5만 |
|---|
| 2025.12.15 | ₩54,633 | ₩54,633 | ₩54,525 | ₩54,546 | -0.16% | 1.2만 |
|---|
| 2025.12.12 | ₩54,659 | ₩54,659 | ₩54,507 | ₩54,579 | -0.15% | 5.3천 |
|---|
| 2025.12.11 | ₩54,579 | ₩54,619 | ₩54,472 | ₩54,579 | 0.00% | 9.2만 |
|---|
| 2025.12.10 | ₩54,458 | ₩54,572 | ₩54,445 | ₩54,552 | +0.17% | 2.5만 |
|---|
| 2025.12.09 | ₩54,458 | ₩54,520 | ₩54,458 | ₩54,468 | +0.02% | 1.1만 |
|---|
| 2025.12.08 | ₩54,579 | ₩54,579 | ₩54,445 | ₩54,458 | -0.22% | 2.1만 |
|---|
| 2025.12.05 | ₩54,539 | ₩54,552 | ₩54,445 | ₩54,480 | -0.11% | 9.5천 |
|---|
| 2025.12.04 | ₩54,499 | ₩54,499 | ₩54,391 | ₩54,432 | -0.12% | 1.6만 |
|---|
| 2025.12.03 | ₩54,365 | ₩54,472 | ₩54,365 | ₩54,472 | +0.20% | 1.1만 |
|---|
| 2025.12.02 | ₩54,365 | ₩54,367 | ₩54,324 | ₩54,355 | -0.02% | 1.2만 |
|---|
| 2025.12.01 | ₩54,298 | ₩54,418 | ₩54,298 | ₩54,311 | +0.02% | 4.1만 |
|---|
| 2025.11.28 | ₩54,351 | ₩54,351 | ₩54,272 | ₩54,351 | 0.00% | 1.1만 |
|---|
| 2025.11.26 | ₩54,231 | ₩54,338 | ₩54,231 | ₩54,338 | +0.20% | 3.4만 |
|---|
| 2025.11.25 | ₩54,068 | ₩54,206 | ₩54,023 | ₩54,206 | +0.26% | 5.5천 |
|---|
| 2025.11.24 | ₩53,936 | ₩54,070 | ₩53,909 | ₩54,070 | +0.25% | 1만 |
|---|
| 2025.11.21 | ₩53,762 | ₩53,896 | ₩53,614 | ₩53,794 | +0.06% | 8.4천 |
|---|
| 2025.11.20 | ₩54,070 | ₩54,070 | ₩53,622 | ₩53,622 | -0.83% | 3.3천 |
|---|
| 2025.11.19 | ₩53,829 | ₩53,896 | ₩53,736 | ₩53,838 | +0.02% | 9.5천 |
|---|
| 2025.11.18 | ₩53,869 | ₩53,869 | ₩53,695 | ₩53,784 | -0.16% | 1.2만 |
|---|
| 2025.11.17 | ₩53,869 | ₩54,070 | ₩53,842 | ₩53,882 | +0.02% | 2.4만 |
|---|
| 2025.11.14 | ₩53,842 | ₩54,055 | ₩53,842 | ₩54,034 | +0.36% | 3.9천 |
|---|
| 2025.11.13 | ₩54,190 | ₩54,190 | ₩53,980 | ₩53,980 | -0.39% | 1.7만 |
|---|
| 2025.11.12 | ₩54,257 | ₩54,257 | ₩54,123 | ₩54,231 | -0.05% | 4.5천 |
|---|
| 2025.11.11 | ₩54,097 | ₩54,204 | ₩54,097 | ₩54,201 | +0.19% | 1.3만 |
|---|
| 2025.11.10 | ₩54,097 | ₩54,213 | ₩54,070 | ₩54,123 | +0.05% | 4.5천 |
|---|
| 2025.11.07 | ₩53,829 | ₩53,989 | ₩53,775 | ₩53,956 | +0.24% | 1.8만 |
|---|
| 2025.11.06 | ₩54,083 | ₩54,083 | ₩53,896 | ₩54,030 | -0.10% | 1.5만 |
|---|
| 2025.11.05 | ₩53,963 | ₩54,137 | ₩53,963 | ₩54,064 | +0.19% | 1.2만 |
|---|
| 2025.11.04 | ₩53,936 | ₩54,043 | ₩53,922 | ₩53,988 | +0.10% | 4.4만 |
|---|
| 2025.11.03 | ₩54,097 | ₩54,122 | ₩54,016 | ₩54,056 | -0.07% | 5.2천 |
|---|
| 2025.10.31 | ₩54,070 | ₩54,083 | ₩54,003 | ₩54,016 | -0.10% | 2.9만 |
|---|
| 2025.10.30 | ₩54,231 | ₩54,231 | ₩54,016 | ₩54,056 | -0.32% | 2.5만 |
|---|
| 2025.10.29 | ₩54,190 | ₩54,204 | ₩54,056 | ₩54,056 | -0.25% | 3.3만 |
|---|
| 2025.10.28 | ₩54,217 | ₩54,217 | ₩54,110 | ₩54,117 | -0.19% | 1.3만 |
|---|
| 2025.10.27 | ₩54,177 | ₩54,177 | ₩54,097 | ₩54,144 | -0.06% | 2.1만 |
|---|
| 2025.10.24 | ₩54,044 | ₩54,083 | ₩54,031 | ₩54,055 | +0.02% | 25.9만 |
|---|
| 2025.10.23 | ₩53,936 | ₩53,969 | ₩53,842 | ₩53,951 | +0.03% | 1.5만 |
|---|
| 2025.10.22 | ₩54,015 | ₩54,015 | ₩53,762 | ₩53,884 | -0.24% | 1.3만 |
|---|
| 2025.10.21 | ₩53,963 | ₩53,963 | ₩53,882 | ₩53,936 | -0.05% | 3.5만 |
|---|
| 2025.10.20 | ₩53,788 | ₩53,952 | ₩53,788 | ₩53,952 | +0.30% | 2.2만 |
|---|
| 2025.10.17 | ₩53,697 | ₩53,750 | ₩53,574 | ₩53,695 | -0.00% | 1.3만 |
|---|
| 2025.10.16 | ₩53,829 | ₩53,829 | ₩53,520 | ₩53,628 | -0.37% | 1.6만 |
|---|
| 2025.10.15 | ₩53,748 | ₩53,829 | ₩53,628 | ₩53,775 | +0.05% | 1.7만 |
|---|
| 2025.10.14 | ₩53,507 | ₩53,779 | ₩53,480 | ₩53,681 | +0.33% | 2.2만 |
|---|
| 2025.10.13 | ₩53,668 | ₩53,775 | ₩53,668 | ₩53,721 | +0.10% | 2.1만 |
|---|
| 2025.10.10 | ₩53,842 | ₩53,902 | ₩53,480 | ₩53,480 | -0.67% | 3.7만 |
|---|