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 | ₩60,830 | ₩60,830 | ₩60,590 | ₩60,670 | -0.26% | 2.3만 |
| 2026.10.08 | ₩60,776 | ₩60,776 | ₩60,510 | ₩60,587 | -0.31% | 10.9만 |
| 2026.10.07 | ₩60,443 | ₩60,683 | ₩60,443 | ₩60,630 | +0.31% | 1.2만 |
| 2026.10.06 | ₩60,803 | ₩60,803 | ₩60,578 | ₩60,643 | -0.26% | 55.4만 |
| 2026.10.05 | ₩60,510 | ₩60,591 | ₩60,510 | ₩60,568 | +0.10% | 5.3천 |
| 2026.10.02 | ₩60,309 | ₩60,563 | ₩60,309 | ₩60,523 | +0.35% | 1.5만 |
| 2026.10.01 | ₩60,283 | ₩60,363 | ₩60,216 | ₩60,323 | +0.07% | 1.3만 |
| 2026.09.30 | ₩60,363 | ₩60,468 | ₩60,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,363 |
| 0.00% |
| 9.4천 |
| 2026.09.29 | ₩60,550 | ₩60,550 | ₩60,336 | ₩60,336 | -0.35% | 2.2만 |
|---|
| 2026.09.28 | ₩60,470 | ₩60,470 | ₩60,296 | ₩60,323 | -0.24% | 1.9만 |
|---|
| 2026.09.25 | ₩60,316 | ₩60,436 | ₩60,309 | ₩60,416 | +0.17% | 7.6천 |
|---|
| 2026.09.24 | ₩60,303 | ₩60,363 | ₩60,256 | ₩60,363 | +0.10% | 48.7만 |
|---|
| 2026.09.23 | ₩60,349 | ₩60,470 | ₩60,283 | ₩60,470 | +0.20% | 52.4만 |
|---|
| 2026.09.22 | ₩60,483 | ₩60,496 | ₩60,336 | ₩60,443 | -0.07% | 24.4만 |
|---|
| 2026.09.21 | ₩60,376 | ₩60,430 | ₩60,283 | ₩60,416 | +0.07% | 7.2천 |
|---|
| 2026.09.18 | ₩60,269 | ₩60,269 | ₩60,189 | ₩60,189 | -0.13% | 1천 |
|---|
| 2026.09.17 | ₩60,096 | ₩60,187 | ₩60,069 | ₩60,187 | +0.15% | 2.4천 |
|---|
| 2026.09.16 | ₩59,989 | ₩60,163 | ₩59,854 | ₩59,956 | -0.06% | 5.5천 |
|---|
| 2026.09.15 | ₩60,189 | ₩60,189 | ₩59,976 | ₩60,036 | -0.25% | 2.4천 |
|---|
| 2026.09.14 | ₩60,043 | ₩60,116 | ₩59,989 | ₩60,116 | +0.12% | 4.8천 |
|---|
| 2026.09.11 | ₩60,229 | ₩60,229 | ₩60,069 | ₩60,156 | -0.12% | 11만 |
|---|
| 2026.09.10 | ₩60,083 | ₩60,083 | ₩59,936 | ₩59,949 | -0.22% | 1.1만 |
|---|
| 2026.09.09 | ₩60,029 | ₩60,163 | ₩60,029 | ₩60,069 | +0.07% | 5.7천 |
|---|
| 2026.09.08 | ₩60,123 | ₩60,256 | ₩60,123 | ₩60,136 | +0.02% | 3.9천 |
|---|
| 2026.09.04 | ₩60,376 | ₩60,376 | ₩60,163 | ₩60,243 | -0.22% | 6.7천 |
|---|
| 2026.09.03 | ₩60,176 | ₩60,288 | ₩60,176 | ₩60,276 | +0.17% | 3.6천 |
|---|
| 2026.09.02 | ₩59,936 | ₩60,163 | ₩59,936 | ₩60,116 | +0.30% | 1.2만 |
|---|
| 2026.09.01 | ₩60,004 | ₩60,069 | ₩60,003 | ₩60,003 | -0.00% | 4천 |
|---|
| 2026.08.31 | ₩60,003 | ₩60,109 | ₩60,003 | ₩60,083 | +0.13% | 1.5만 |
|---|
| 2026.08.28 | ₩60,069 | ₩60,176 | ₩60,056 | ₩60,109 | +0.07% | 7.2천 |
|---|
| 2026.08.27 | ₩60,149 | ₩60,149 | ₩60,029 | ₩60,116 | -0.06% | 7.4천 |
|---|
| 2026.08.26 | ₩60,056 | ₩60,056 | ₩59,936 | ₩60,009 | -0.08% | 1만 |
|---|
| 2026.08.25 | ₩60,068 | ₩60,068 | ₩59,949 | ₩59,976 | -0.15% | 3.3천 |
|---|
| 2026.08.24 | ₩59,936 | ₩59,936 | ₩59,882 | ₩59,909 | -0.04% | 3.7천 |
|---|
| 2026.08.21 | ₩60,015 | ₩60,015 | ₩59,936 | ₩59,936 | -0.13% | 2만 |
|---|
| 2026.08.20 | ₩59,722 | ₩59,949 | ₩59,722 | ₩59,856 | +0.22% | 5.5천 |
|---|
| 2026.08.19 | ₩59,989 | ₩59,989 | ₩59,963 | ₩59,987 | -0.00% | 5.3천 |
|---|
| 2026.08.18 | ₩59,882 | ₩59,951 | ₩59,869 | ₩59,893 | +0.02% | 1.3만 |
|---|
| 2026.08.17 | ₩60,096 | ₩60,096 | ₩59,923 | ₩59,980 | -0.19% | 6.7천 |
|---|
| 2026.08.14 | ₩59,963 | ₩60,109 | ₩59,963 | ₩60,023 | +0.10% | 8.1천 |
|---|
| 2026.08.13 | ₩60,189 | ₩60,189 | ₩59,963 | ₩59,976 | -0.35% | 4.9천 |
|---|
| 2026.08.12 | ₩60,029 | ₩60,029 | ₩59,896 | ₩59,940 | -0.15% | 1.8만 |
|---|
| 2026.08.11 | ₩59,896 | ₩59,896 | ₩59,842 | ₩59,842 | -0.09% | 6.7천 |
|---|
| 2026.08.10 | ₩59,963 | ₩59,963 | ₩59,869 | ₩59,872 | -0.15% | 3.5천 |
|---|
| 2026.08.07 | ₩59,882 | ₩59,901 | ₩59,856 | ₩59,901 | +0.03% | 3.9천 |
|---|
| 2026.08.06 | ₩59,849 | ₩59,849 | ₩59,789 | ₩59,789 | -0.10% | 4.9천 |
|---|
| 2026.08.05 | ₩59,829 | ₩59,858 | ₩59,829 | ₩59,858 | +0.05% | 1.2천 |
|---|
| 2026.08.04 | ₩59,722 | ₩59,829 | ₩59,722 | ₩59,826 | +0.17% | 4천 |
|---|
| 2026.08.03 | ₩59,456 | ₩59,616 | ₩59,456 | ₩59,602 | +0.25% | 1.4만 |
|---|
| 2026.07.31 | ₩59,362 | ₩59,452 | ₩59,229 | ₩59,452 | +0.15% | 2.3천 |
|---|
| 2026.07.30 | ₩59,135 | ₩59,275 | ₩59,109 | ₩59,274 | +0.23% | 7.5천 |
|---|
| 2026.07.29 | ₩59,149 | ₩59,215 | ₩58,895 | ₩58,895 | -0.43% | 8.9천 |
|---|
| 2026.07.28 | ₩59,229 | ₩59,229 | ₩59,082 | ₩59,223 | -0.01% | 8.3천 |
|---|
| 2026.07.27 | ₩59,162 | ₩59,162 | ₩59,018 | ₩59,147 | -0.02% | 9.4천 |
|---|
| 2026.07.24 | ₩59,122 | ₩59,162 | ₩59,002 | ₩59,049 | -0.12% | 1.9만 |
|---|
| 2026.07.23 | ₩59,095 | ₩59,095 | ₩58,974 | ₩58,989 | -0.18% | 3.5천 |
|---|
| 2026.07.22 | ₩59,269 | ₩59,309 | ₩59,262 | ₩59,282 | +0.02% | 2.7천 |
|---|
| 2026.07.21 | ₩59,242 | ₩59,322 | ₩59,215 | ₩59,269 | +0.05% | 3천 |
|---|
| 2026.07.20 | ₩59,269 | ₩59,269 | ₩59,095 | ₩59,135 | -0.23% | 5.9천 |
|---|
| 2026.07.17 | ₩59,055 | ₩59,229 | ₩59,055 | ₩59,129 | +0.12% | 3.3천 |
|---|
| 2026.07.16 | ₩59,242 | ₩59,255 | ₩59,202 | ₩59,255 | +0.02% | 1.4천 |
|---|
| 2026.07.15 | ₩59,309 | ₩59,362 | ₩59,242 | ₩59,362 | +0.09% | 2.5만 |
|---|
| 2026.07.14 | ₩59,295 | ₩59,295 | ₩59,242 | ₩59,282 | -0.02% | 1.8천 |
|---|
| 2026.07.13 | ₩59,242 | ₩59,295 | ₩59,162 | ₩59,202 | -0.07% | 2.6천 |
|---|
| 2026.07.10 | ₩59,135 | ₩59,295 | ₩59,135 | ₩59,295 | +0.27% | 1천 |
|---|
| 2026.07.09 | ₩59,109 | ₩59,242 | ₩59,109 | ₩59,242 | +0.23% | 2.3천 |
|---|
| 2026.07.08 | ₩58,948 | ₩59,055 | ₩58,922 | ₩59,055 | +0.18% | 2.8천 |
|---|
| 2026.07.07 | ₩59,042 | ₩59,202 | ₩59,042 | ₩59,109 | +0.11% | 1.3만 |
|---|
| 2026.07.06 | ₩59,069 | ₩59,162 | ₩59,069 | ₩59,162 | +0.16% | 2.5천 |
|---|
| 2026.07.02 | ₩59,162 | ₩59,162 | ₩58,962 | ₩59,095 | -0.11% | 1.1만 |
|---|
| 2026.07.01 | ₩59,082 | ₩59,095 | ₩58,922 | ₩59,055 | -0.05% | 4.8천 |
|---|
| 2026.06.30 | ₩58,906 | ₩59,042 | ₩58,906 | ₩59,029 | +0.21% | 6.2만 |
|---|
| 2026.06.29 | ₩58,748 | ₩58,908 | ₩58,715 | ₩58,875 | +0.22% | 4.9천 |
|---|
| 2026.06.26 | ₩58,508 | ₩58,748 | ₩58,508 | ₩58,628 | +0.21% | 7.8천 |
|---|
| 2026.06.25 | ₩58,748 | ₩58,788 | ₩58,575 | ₩58,668 | -0.14% | 8.8천 |
|---|
| 2026.06.24 | ₩58,668 | ₩58,788 | ₩58,588 | ₩58,628 | -0.07% | 6.8천 |
|---|
| 2026.06.23 | ₩58,722 | ₩58,735 | ₩58,628 | ₩58,695 | -0.05% | 6.7천 |
|---|
| 2026.06.22 | ₩58,828 | ₩58,882 | ₩58,828 | ₩58,842 | +0.02% | 5.9천 |
|---|
| 2026.06.18 | ₩58,975 | ₩58,975 | ₩58,868 | ₩58,962 | -0.02% | 3.9만 |
|---|
| 2026.06.17 | ₩59,029 | ₩59,029 | ₩58,722 | ₩58,722 | -0.52% | 1.5만 |
|---|
| 2026.06.16 | ₩59,135 | ₩59,135 | ₩58,975 | ₩59,042 | -0.16% | 2.8만 |
|---|
| 2026.06.15 | ₩59,069 | ₩59,069 | ₩59,015 | ₩59,053 | -0.03% | 3.2천 |
|---|
| 2026.06.12 | ₩58,722 | ₩58,788 | ₩58,655 | ₩58,762 | +0.07% | 7천 |
|---|
| 2026.06.11 | ₩58,441 | ₩58,714 | ₩58,308 | ₩58,642 | +0.34% | 7.5천 |
|---|
| 2026.06.10 | ₩58,348 | ₩58,628 | ₩58,335 | ₩58,355 | +0.01% | 6.1천 |
|---|
| 2026.06.09 | ₩58,855 | ₩58,862 | ₩58,261 | ₩58,655 | -0.34% | 4천 |
|---|
| 2026.06.08 | ₩58,748 | ₩58,802 | ₩58,695 | ₩58,702 | -0.08% | 1.3만 |
|---|
| 2026.06.05 | ₩58,855 | ₩58,868 | ₩58,575 | ₩58,632 | -0.38% | 2.7천 |
|---|
| 2026.06.04 | ₩58,895 | ₩59,042 | ₩58,895 | ₩59,029 | +0.23% | 7.9천 |
|---|
| 2026.06.03 | ₩58,962 | ₩58,985 | ₩58,908 | ₩58,935 | -0.05% | 5.1천 |
|---|
| 2026.06.02 | ₩58,989 | ₩59,002 | ₩58,989 | ₩58,989 | 0.00% | 3.3천 |
|---|
| 2026.06.01 | ₩58,948 | ₩59,015 | ₩58,935 | ₩58,995 | +0.08% | 5.6천 |
|---|
| 2026.05.29 | ₩58,948 | ₩58,995 | ₩58,922 | ₩58,995 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩58,655 | ₩58,948 | ₩58,655 | ₩58,928 | +0.47% | 1.3만 |
|---|
| 2026.05.27 | ₩58,895 | ₩58,895 | ₩58,788 | ₩58,855 | -0.07% | 6.4천 |
|---|
| 2026.05.26 | ₩58,815 | ₩58,855 | ₩58,788 | ₩58,822 | +0.01% | 6.9천 |
|---|
| 2026.05.22 | ₩58,762 | ₩58,775 | ₩58,708 | ₩58,731 | -0.05% | 1만 |
|---|
| 2026.05.21 | ₩58,522 | ₩58,662 | ₩58,522 | ₩58,659 | +0.23% | 9.6천 |
|---|
| 2026.05.20 | ₩58,562 | ₩58,616 | ₩58,455 | ₩58,602 | +0.07% | 2만 |
|---|
| 2026.05.19 | ₩58,441 | ₩58,528 | ₩58,363 | ₩58,431 | -0.02% | 7.2천 |
|---|
| 2026.05.18 | ₩58,495 | ₩58,535 | ₩58,421 | ₩58,528 | +0.06% | 7.3천 |
|---|
| 2026.05.15 | ₩58,455 | ₩58,548 | ₩58,388 | ₩58,500 | +0.08% | 1.3만 |
|---|
| 2026.05.14 | ₩58,548 | ₩58,602 | ₩58,522 | ₩58,602 | +0.09% | 1.1만 |
|---|
| 2026.05.13 | ₩58,435 | ₩58,588 | ₩58,361 | ₩58,508 | +0.13% | 1.1만 |
|---|
| 2026.05.12 | ₩58,323 | ₩58,428 | ₩58,308 | ₩58,408 | +0.15% | 6.7천 |
|---|
| 2026.05.11 | ₩58,522 | ₩58,522 | ₩58,388 | ₩58,495 | -0.05% | 7.9천 |
|---|
| 2026.05.08 | ₩58,495 | ₩58,495 | ₩58,401 | ₩58,481 | -0.02% | 1.7만 |
|---|
| 2026.05.07 | ₩58,495 | ₩58,495 | ₩58,268 | ₩58,388 | -0.18% | 1.3만 |
|---|
| 2026.05.06 | ₩58,348 | ₩58,428 | ₩58,268 | ₩58,428 | +0.14% | 1.3만 |
|---|
| 2026.05.05 | ₩58,175 | ₩58,201 | ₩58,068 | ₩58,188 | +0.02% | 1.7만 |
|---|
| 2026.05.04 | ₩58,161 | ₩58,161 | ₩57,908 | ₩58,055 | -0.18% | 3만 |
|---|
| 2026.05.01 | ₩58,121 | ₩58,241 | ₩58,108 | ₩58,135 | +0.02% | 1.1만 |
|---|
| 2026.04.30 | ₩57,948 | ₩58,081 | ₩57,881 | ₩58,060 | +0.19% | 8.2천 |
|---|
| 2026.04.29 | ₩57,894 | ₩57,894 | ₩57,801 | ₩57,894 | 0.00% | 1.1만 |
|---|
| 2026.04.28 | ₩57,868 | ₩57,894 | ₩57,761 | ₩57,894 | +0.05% | 1.7만 |
|---|
| 2026.04.27 | ₩57,961 | ₩57,961 | ₩57,841 | ₩57,948 | -0.02% | 1.6만 |
|---|
| 2026.04.24 | ₩57,921 | ₩57,961 | ₩57,801 | ₩57,934 | +0.02% | 1.3만 |
|---|
| 2026.04.23 | ₩57,734 | ₩57,841 | ₩57,668 | ₩57,721 | -0.02% | 1.4만 |
|---|
| 2026.04.22 | ₩57,828 | ₩57,881 | ₩57,708 | ₩57,881 | +0.09% | 1.7만 |
|---|
| 2026.04.21 | ₩57,881 | ₩57,881 | ₩57,601 | ₩57,654 | -0.39% | 1만 |
|---|
| 2026.04.20 | ₩57,814 | ₩57,814 | ₩57,654 | ₩57,788 | -0.05% | 6.4천 |
|---|
| 2026.04.17 | ₩57,748 | ₩57,894 | ₩57,728 | ₩57,841 | +0.16% | 1.5만 |
|---|
| 2026.04.16 | ₩57,467 | ₩57,614 | ₩57,414 | ₩57,534 | +0.12% | 4.1만 |
|---|
| 2026.04.15 | ₩57,374 | ₩57,588 | ₩57,347 | ₩57,481 | +0.19% | 5.1만 |
|---|
| 2026.04.14 | ₩57,334 | ₩57,467 | ₩57,267 | ₩57,374 | +0.07% | 2.2만 |
|---|
| 2026.04.13 | ₩56,894 | ₩57,154 | ₩56,827 | ₩57,154 | +0.46% | 5.2만 |
|---|
| 2026.04.10 | ₩57,054 | ₩57,054 | ₩56,879 | ₩56,960 | -0.16% | 1.8만 |
|---|
| 2026.04.09 | ₩56,667 | ₩57,000 | ₩56,667 | ₩56,940 | +0.48% | 2.5만 |
|---|
| 2026.04.08 | ₩56,867 | ₩56,867 | ₩56,600 | ₩56,800 | -0.12% | 1.5만 |
|---|
| 2026.04.07 | ₩56,013 | ₩56,093 | ₩55,693 | ₩56,080 | +0.12% | 11.9만 |
|---|
| 2026.04.06 | ₩55,973 | ₩56,080 | ₩55,893 | ₩56,080 | +0.19% | 2.4만 |
|---|
| 2026.04.02 | ₩55,519 | ₩55,973 | ₩55,482 | ₩55,946 | +0.77% | 4.5만 |
|---|
| 2026.04.01 | ₩55,693 | ₩56,013 | ₩55,693 | ₩55,893 | +0.36% | 31.5만 |
|---|
| 2026.03.31 | ₩55,012 | ₩55,653 | ₩55,012 | ₩55,626 | +1.12% | 8.4만 |
|---|
| 2026.03.30 | ₩55,172 | ₩55,172 | ₩54,639 | ₩54,772 | -0.73% | 3.3만 |
|---|
| 2026.03.27 | ₩55,226 | ₩55,226 | ₩54,759 | ₩54,866 | -0.65% | 3.2만 |
|---|
| 2026.03.26 | ₩55,506 | ₩55,760 | ₩55,239 | ₩55,239 | -0.48% | 17만 |
|---|
| 2026.03.25 | ₩55,773 | ₩55,960 | ₩55,706 | ₩55,773 | 0.00% | 65.8만 |
|---|
| 2026.03.24 | ₩55,586 | ₩55,773 | ₩55,453 | ₩55,653 | +0.12% | 30.8만 |
|---|
| 2026.03.23 | ₩55,893 | ₩56,066 | ₩55,680 | ₩55,760 | -0.24% | 21만 |
|---|
| 2026.03.20 | ₩55,453 | ₩55,506 | ₩55,359 | ₩55,453 | 0.00% | 30만 |
|---|
| 2026.03.19 | ₩55,353 | ₩55,479 | ₩55,353 | ₩55,413 | +0.11% | 5만 |
|---|
| 2026.03.18 | ₩55,359 | ₩55,466 | ₩55,359 | ₩55,439 | +0.14% | 4.4만 |
|---|
| 2026.03.17 | ₩55,439 | ₩55,451 | ₩55,333 | ₩55,406 | -0.06% | 2.6만 |
|---|
| 2026.03.16 | ₩55,293 | ₩55,373 | ₩55,270 | ₩55,373 | +0.14% | 9.1천 |
|---|
| 2026.03.13 | ₩55,293 | ₩55,323 | ₩55,186 | ₩55,226 | -0.12% | 2.1만 |
|---|
| 2026.03.12 | ₩55,146 | ₩55,279 | ₩55,146 | ₩55,239 | +0.17% | 1만 |
|---|
| 2026.03.11 | ₩55,271 | ₩55,306 | ₩55,172 | ₩55,253 | -0.03% | 2.3만 |
|---|
| 2026.03.10 | ₩55,253 | ₩55,291 | ₩55,159 | ₩55,159 | -0.17% | 4.8천 |
|---|
| 2026.03.09 | ₩55,026 | ₩55,213 | ₩54,999 | ₩55,213 | +0.34% | 7.3천 |
|---|
| 2026.03.06 | ₩55,079 | ₩55,158 | ₩54,974 | ₩55,018 | -0.11% | 2.3만 |
|---|
| 2026.03.05 | ₩55,186 | ₩55,279 | ₩55,052 | ₩55,132 | -0.10% | 5.1만 |
|---|
| 2026.03.04 | ₩55,199 | ₩55,239 | ₩55,132 | ₩55,239 | +0.07% | 5.7천 |
|---|
| 2026.03.03 | ₩54,919 | ₩55,199 | ₩54,919 | ₩55,112 | +0.35% | 3.3천 |
|---|
| 2026.03.02 | ₩55,039 | ₩55,226 | ₩55,026 | ₩55,119 | +0.15% | 8.3천 |
|---|
| 2026.02.27 | ₩55,146 | ₩55,213 | ₩55,092 | ₩55,146 | 0.00% | 2.9천 |
|---|
| 2026.02.26 | ₩55,119 | ₩55,152 | ₩55,052 | ₩55,146 | +0.05% | 66.2만 |
|---|
| 2026.02.25 | ₩55,226 | ₩55,239 | ₩55,119 | ₩55,172 | -0.10% | 5.4천 |
|---|
| 2026.02.24 | ₩55,132 | ₩55,132 | ₩55,039 | ₩55,092 | -0.07% | 7천 |
|---|
| 2026.02.23 | ₩55,052 | ₩55,199 | ₩54,986 | ₩54,999 | -0.10% | 9.6천 |
|---|
| 2026.02.20 | ₩55,106 | ₩55,146 | ₩54,999 | ₩55,066 | -0.07% | 2만 |
|---|
| 2026.02.19 | ₩55,186 | ₩55,186 | ₩54,934 | ₩54,999 | -0.34% | 1.8만 |
|---|
| 2026.02.18 | ₩54,999 | ₩55,066 | ₩54,999 | ₩55,012 | +0.02% | 4.5천 |
|---|
| 2026.02.17 | ₩54,986 | ₩55,006 | ₩54,876 | ₩54,959 | -0.05% | 8.2천 |
|---|
| 2026.02.13 | ₩54,972 | ₩55,012 | ₩54,879 | ₩54,906 | -0.12% | 7.6천 |
|---|
| 2026.02.12 | ₩55,132 | ₩55,132 | ₩54,906 | ₩54,924 | -0.38% | 5.3천 |
|---|
| 2026.02.11 | ₩55,132 | ₩55,132 | ₩54,986 | ₩55,012 | -0.22% | 1.2만 |
|---|
| 2026.02.10 | ₩55,106 | ₩55,106 | ₩54,992 | ₩54,992 | -0.21% | 1.3만 |
|---|
| 2026.02.09 | ₩54,919 | ₩55,032 | ₩54,919 | ₩55,032 | +0.21% | 6.9천 |
|---|
| 2026.02.06 | ₩54,919 | ₩54,972 | ₩54,892 | ₩54,972 | +0.10% | 2.3만 |
|---|
| 2026.02.05 | ₩54,799 | ₩54,839 | ₩54,705 | ₩54,771 | -0.05% | 6.8천 |
|---|
| 2026.02.04 | ₩55,012 | ₩55,012 | ₩54,816 | ₩54,959 | -0.10% | 8.8천 |
|---|
| 2026.02.03 | ₩55,066 | ₩55,066 | ₩54,839 | ₩54,959 | -0.19% | 1.5만 |
|---|
| 2026.02.02 | ₩54,919 | ₩54,986 | ₩54,919 | ₩54,932 | +0.02% | 4.6천 |
|---|
| 2026.01.30 | ₩54,906 | ₩54,932 | ₩54,866 | ₩54,892 | -0.02% | 3.6만 |
|---|
| 2026.01.29 | ₩54,906 | ₩54,959 | ₩54,772 | ₩54,932 | +0.05% | 10.8만 |
|---|
| 2026.01.28 | ₩54,919 | ₩54,959 | ₩54,892 | ₩54,906 | -0.02% | 1.3만 |
|---|
| 2026.01.27 | ₩54,999 | ₩54,999 | ₩54,879 | ₩54,926 | -0.13% | 1.1만 |
|---|
| 2026.01.26 | ₩54,919 | ₩54,959 | ₩54,866 | ₩54,946 | +0.05% | 1.9만 |
|---|
| 2026.01.23 | ₩54,919 | ₩54,931 | ₩54,826 | ₩54,852 | -0.12% | 2.8만 |
|---|
| 2026.01.22 | ₩55,012 | ₩55,012 | ₩54,812 | ₩54,892 | -0.22% | 1.2만 |
|---|
| 2026.01.21 | ₩54,679 | ₩54,803 | ₩54,679 | ₩54,772 | +0.17% | 1.7만 |
|---|
| 2026.01.20 | ₩54,652 | ₩54,695 | ₩54,599 | ₩54,612 | -0.07% | 9.2천 |
|---|
| 2026.01.16 | ₩54,812 | ₩54,832 | ₩54,799 | ₩54,808 | -0.01% | 1.8만 |
|---|
| 2026.01.15 | ₩54,852 | ₩54,852 | ₩54,759 | ₩54,772 | -0.15% | 5.9만 |
|---|
| 2026.01.14 | ₩54,812 | ₩54,812 | ₩54,705 | ₩54,746 | -0.12% | 1.5만 |
|---|
| 2026.01.13 | ₩54,866 | ₩54,866 | ₩54,759 | ₩54,772 | -0.17% | 5.6천 |
|---|
| 2026.01.12 | ₩54,799 | ₩54,839 | ₩54,772 | ₩54,839 | +0.07% | 2만 |
|---|
| 2026.01.09 | ₩54,692 | ₩54,812 | ₩54,692 | ₩54,796 | +0.19% | 1.8만 |
|---|
| 2026.01.08 | ₩54,732 | ₩54,754 | ₩54,692 | ₩54,719 | -0.02% | 2.1만 |
|---|
| 2026.01.07 | ₩54,746 | ₩54,799 | ₩54,679 | ₩54,705 | -0.07% | 1.5만 |
|---|
| 2026.01.06 | ₩54,719 | ₩54,746 | ₩54,705 | ₩54,732 | +0.02% | 8.4만 |
|---|
| 2026.01.05 | ₩54,679 | ₩54,719 | ₩54,665 | ₩54,679 | 0.00% | 1.4만 |
|---|
| 2026.01.02 | ₩54,652 | ₩54,679 | ₩54,599 | ₩54,639 | -0.02% | 1.9만 |
|---|
| 2025.12.31 | ₩54,705 | ₩54,705 | ₩54,612 | ₩54,625 | -0.15% | 2.8천 |
|---|
| 2025.12.30 | ₩54,612 | ₩54,679 | ₩54,612 | ₩54,631 | +0.03% | 1.4만 |
|---|
| 2025.12.29 | ₩54,679 | ₩54,692 | ₩54,593 | ₩54,692 | +0.02% | 9.3천 |
|---|
| 2025.12.26 | ₩54,612 | ₩54,652 | ₩54,585 | ₩54,612 | 0.00% | 3.6천 |
|---|
| 2025.12.24 | ₩54,572 | ₩54,639 | ₩54,572 | ₩54,585 | +0.02% | 10.1만 |
|---|
| 2025.12.23 | ₩54,572 | ₩54,612 | ₩54,532 | ₩54,612 | +0.07% | 1.6만 |
|---|
| 2025.12.22 | ₩54,492 | ₩54,532 | ₩54,492 | ₩54,525 | +0.06% | 3.1만 |
|---|
| 2025.12.19 | ₩54,452 | ₩54,505 | ₩54,399 | ₩54,505 | +0.10% | 6.7천 |
|---|
| 2025.12.18 | ₩54,359 | ₩54,385 | ₩54,292 | ₩54,385 | +0.05% | 9.4만 |
|---|
| 2025.12.17 | ₩54,252 | ₩54,258 | ₩54,205 | ₩54,205 | -0.09% | 2.1만 |
|---|
| 2025.12.16 | ₩54,292 | ₩54,325 | ₩54,225 | ₩54,325 | +0.06% | 1.5만 |
|---|
| 2025.12.15 | ₩54,399 | ₩54,399 | ₩54,292 | ₩54,312 | -0.16% | 1.2만 |
|---|
| 2025.12.12 | ₩54,425 | ₩54,425 | ₩54,273 | ₩54,345 | -0.15% | 5.3천 |
|---|
| 2025.12.11 | ₩54,345 | ₩54,385 | ₩54,238 | ₩54,345 | 0.00% | 9.2만 |
|---|
| 2025.12.10 | ₩54,225 | ₩54,339 | ₩54,212 | ₩54,319 | +0.17% | 2.5만 |
|---|
| 2025.12.09 | ₩54,225 | ₩54,287 | ₩54,225 | ₩54,234 | +0.02% | 1.1만 |
|---|
| 2025.12.08 | ₩54,345 | ₩54,345 | ₩54,212 | ₩54,225 | -0.22% | 2.1만 |
|---|
| 2025.12.05 | ₩54,305 | ₩54,319 | ₩54,212 | ₩54,246 | -0.11% | 9.5천 |
|---|
| 2025.12.04 | ₩54,265 | ₩54,265 | ₩54,158 | ₩54,198 | -0.12% | 1.6만 |
|---|
| 2025.12.03 | ₩54,132 | ₩54,238 | ₩54,132 | ₩54,238 | +0.20% | 1.1만 |
|---|
| 2025.12.02 | ₩54,132 | ₩54,134 | ₩54,092 | ₩54,122 | -0.02% | 1.2만 |
|---|
| 2025.12.01 | ₩54,065 | ₩54,185 | ₩54,065 | ₩54,078 | +0.02% | 4.1만 |
|---|
| 2025.11.28 | ₩54,118 | ₩54,118 | ₩54,040 | ₩54,118 | 0.00% | 1.1만 |
|---|
| 2025.11.26 | ₩53,998 | ₩54,105 | ₩53,998 | ₩54,105 | +0.20% | 3.4만 |
|---|
| 2025.11.25 | ₩53,837 | ₩53,974 | ₩53,791 | ₩53,974 | +0.26% | 5.5천 |
|---|
| 2025.11.24 | ₩53,705 | ₩53,838 | ₩53,678 | ₩53,838 | +0.25% | 1만 |
|---|
| 2025.11.21 | ₩53,531 | ₩53,665 | ₩53,385 | ₩53,563 | +0.06% | 8.4천 |
|---|
| 2025.11.20 | ₩53,838 | ₩53,838 | ₩53,393 | ₩53,393 | -0.83% | 3.3천 |
|---|
| 2025.11.19 | ₩53,598 | ₩53,665 | ₩53,506 | ₩53,607 | +0.02% | 9.5천 |
|---|
| 2025.11.18 | ₩53,638 | ₩53,638 | ₩53,465 | ₩53,554 | -0.16% | 1.2만 |
|---|
| 2025.11.17 | ₩53,638 | ₩53,838 | ₩53,611 | ₩53,651 | +0.02% | 2.4만 |
|---|
| 2025.11.14 | ₩53,611 | ₩53,824 | ₩53,611 | ₩53,802 | +0.36% | 3.9천 |
|---|
| 2025.11.13 | ₩53,958 | ₩53,958 | ₩53,749 | ₩53,749 | -0.39% | 1.7만 |
|---|
| 2025.11.12 | ₩54,025 | ₩54,025 | ₩53,892 | ₩53,998 | -0.05% | 4.5천 |
|---|
| 2025.11.11 | ₩53,865 | ₩53,972 | ₩53,865 | ₩53,969 | +0.19% | 1.3만 |
|---|
| 2025.11.10 | ₩53,865 | ₩53,981 | ₩53,838 | ₩53,892 | +0.05% | 4.5천 |
|---|
| 2025.11.07 | ₩53,598 | ₩53,758 | ₩53,545 | ₩53,725 | +0.24% | 1.8만 |
|---|
| 2025.11.06 | ₩53,852 | ₩53,852 | ₩53,665 | ₩53,798 | -0.10% | 1.5만 |
|---|
| 2025.11.05 | ₩53,731 | ₩53,905 | ₩53,731 | ₩53,833 | +0.19% | 1.2만 |
|---|
| 2025.11.04 | ₩53,705 | ₩53,812 | ₩53,691 | ₩53,757 | +0.10% | 4.4만 |
|---|
| 2025.11.03 | ₩53,865 | ₩53,890 | ₩53,785 | ₩53,825 | -0.07% | 5.2천 |
|---|
| 2025.10.31 | ₩53,838 | ₩53,852 | ₩53,771 | ₩53,785 | -0.10% | 2.9만 |
|---|
| 2025.10.30 | ₩53,998 | ₩53,998 | ₩53,785 | ₩53,825 | -0.32% | 2.5만 |
|---|
| 2025.10.29 | ₩53,958 | ₩53,972 | ₩53,825 | ₩53,825 | -0.25% | 3.3만 |
|---|
| 2025.10.28 | ₩53,985 | ₩53,985 | ₩53,878 | ₩53,885 | -0.19% | 1.3만 |
|---|
| 2025.10.27 | ₩53,945 | ₩53,945 | ₩53,865 | ₩53,912 | -0.06% | 2.1만 |
|---|
| 2025.10.24 | ₩53,813 | ₩53,852 | ₩53,800 | ₩53,824 | +0.02% | 25.9만 |
|---|
| 2025.10.23 | ₩53,705 | ₩53,738 | ₩53,611 | ₩53,719 | +0.03% | 1.5만 |
|---|
| 2025.10.22 | ₩53,783 | ₩53,783 | ₩53,531 | ₩53,653 | -0.24% | 1.3만 |
|---|
| 2025.10.21 | ₩53,731 | ₩53,731 | ₩53,651 | ₩53,705 | -0.05% | 3.5만 |
|---|
| 2025.10.20 | ₩53,558 | ₩53,721 | ₩53,558 | ₩53,721 | +0.30% | 2.2만 |
|---|
| 2025.10.17 | ₩53,467 | ₩53,519 | ₩53,345 | ₩53,465 | -0.00% | 1.3만 |
|---|
| 2025.10.16 | ₩53,598 | ₩53,598 | ₩53,291 | ₩53,398 | -0.37% | 1.6만 |
|---|
| 2025.10.15 | ₩53,518 | ₩53,598 | ₩53,398 | ₩53,545 | +0.05% | 1.7만 |
|---|
| 2025.10.14 | ₩53,278 | ₩53,549 | ₩53,251 | ₩53,451 | +0.33% | 2.2만 |
|---|
| 2025.10.13 | ₩53,438 | ₩53,545 | ₩53,438 | ₩53,491 | +0.10% | 2.1만 |
|---|
| 2025.10.10 | ₩53,611 | ₩53,671 | ₩53,251 | ₩53,251 | -0.67% | 3.7만 |
|---|