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 | ₩61,026 | ₩61,026 | ₩60,785 | ₩60,865 | -0.26% | 2.3만 |
| 2026.10.08 | ₩60,972 | ₩60,972 | ₩60,705 | ₩60,782 | -0.31% | 10.9만 |
| 2026.10.07 | ₩60,638 | ₩60,879 | ₩60,638 | ₩60,825 | +0.31% | 1.2만 |
| 2026.10.06 | ₩60,999 | ₩60,999 | ₩60,773 | ₩60,838 | -0.26% | 55.4만 |
| 2026.10.05 | ₩60,705 | ₩60,786 | ₩60,705 | ₩60,764 | +0.10% | 5.3천 |
| 2026.10.02 | ₩60,504 | ₩60,758 | ₩60,504 | ₩60,718 | +0.35% | 1.5만 |
| 2026.10.01 | ₩60,477 | ₩60,557 | ₩60,410 | ₩60,517 | +0.07% | 1.3만 |
| 2026.09.30 | ₩60,557 | ₩60,663 | ₩60,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,557 |
| 0.00% |
| 9.4천 |
| 2026.09.29 | ₩60,745 | ₩60,745 | ₩60,531 | ₩60,531 | -0.35% | 2.2만 |
|---|
| 2026.09.28 | ₩60,664 | ₩60,664 | ₩60,490 | ₩60,517 | -0.24% | 1.9만 |
|---|
| 2026.09.25 | ₩60,511 | ₩60,631 | ₩60,504 | ₩60,611 | +0.17% | 7.6천 |
|---|
| 2026.09.24 | ₩60,497 | ₩60,557 | ₩60,450 | ₩60,557 | +0.10% | 48.7만 |
|---|
| 2026.09.23 | ₩60,544 | ₩60,664 | ₩60,477 | ₩60,664 | +0.20% | 52.4만 |
|---|
| 2026.09.22 | ₩60,678 | ₩60,691 | ₩60,531 | ₩60,638 | -0.07% | 24.4만 |
|---|
| 2026.09.21 | ₩60,571 | ₩60,624 | ₩60,477 | ₩60,611 | +0.07% | 7.2천 |
|---|
| 2026.09.18 | ₩60,464 | ₩60,464 | ₩60,383 | ₩60,383 | -0.13% | 1천 |
|---|
| 2026.09.17 | ₩60,290 | ₩60,381 | ₩60,263 | ₩60,381 | +0.15% | 2.4천 |
|---|
| 2026.09.16 | ₩60,183 | ₩60,357 | ₩60,047 | ₩60,149 | -0.06% | 5.5천 |
|---|
| 2026.09.15 | ₩60,383 | ₩60,383 | ₩60,169 | ₩60,229 | -0.25% | 2.4천 |
|---|
| 2026.09.14 | ₩60,236 | ₩60,310 | ₩60,183 | ₩60,310 | +0.12% | 4.8천 |
|---|
| 2026.09.11 | ₩60,424 | ₩60,424 | ₩60,263 | ₩60,350 | -0.12% | 11만 |
|---|
| 2026.09.10 | ₩60,276 | ₩60,276 | ₩60,129 | ₩60,142 | -0.22% | 1.1만 |
|---|
| 2026.09.09 | ₩60,223 | ₩60,357 | ₩60,223 | ₩60,263 | +0.07% | 5.7천 |
|---|
| 2026.09.08 | ₩60,316 | ₩60,450 | ₩60,316 | ₩60,330 | +0.02% | 3.9천 |
|---|
| 2026.09.04 | ₩60,571 | ₩60,571 | ₩60,357 | ₩60,437 | -0.22% | 6.7천 |
|---|
| 2026.09.03 | ₩60,370 | ₩60,482 | ₩60,370 | ₩60,470 | +0.17% | 3.6천 |
|---|
| 2026.09.02 | ₩60,129 | ₩60,357 | ₩60,129 | ₩60,310 | +0.30% | 1.2만 |
|---|
| 2026.09.01 | ₩60,197 | ₩60,263 | ₩60,196 | ₩60,196 | -0.00% | 4천 |
|---|
| 2026.08.31 | ₩60,196 | ₩60,303 | ₩60,196 | ₩60,276 | +0.13% | 1.5만 |
|---|
| 2026.08.28 | ₩60,263 | ₩60,370 | ₩60,249 | ₩60,303 | +0.07% | 7.2천 |
|---|
| 2026.08.27 | ₩60,343 | ₩60,343 | ₩60,223 | ₩60,310 | -0.06% | 7.4천 |
|---|
| 2026.08.26 | ₩60,249 | ₩60,249 | ₩60,129 | ₩60,203 | -0.08% | 1만 |
|---|
| 2026.08.25 | ₩60,262 | ₩60,262 | ₩60,142 | ₩60,169 | -0.15% | 3.3천 |
|---|
| 2026.08.24 | ₩60,129 | ₩60,129 | ₩60,075 | ₩60,102 | -0.04% | 3.7천 |
|---|
| 2026.08.21 | ₩60,208 | ₩60,208 | ₩60,129 | ₩60,129 | -0.13% | 2만 |
|---|
| 2026.08.20 | ₩59,915 | ₩60,142 | ₩59,915 | ₩60,049 | +0.22% | 5.5천 |
|---|
| 2026.08.19 | ₩60,183 | ₩60,183 | ₩60,156 | ₩60,180 | -0.00% | 5.3천 |
|---|
| 2026.08.18 | ₩60,075 | ₩60,144 | ₩60,062 | ₩60,086 | +0.02% | 1.3만 |
|---|
| 2026.08.17 | ₩60,290 | ₩60,290 | ₩60,116 | ₩60,173 | -0.19% | 6.7천 |
|---|
| 2026.08.14 | ₩60,156 | ₩60,303 | ₩60,156 | ₩60,216 | +0.10% | 8.1천 |
|---|
| 2026.08.13 | ₩60,383 | ₩60,383 | ₩60,156 | ₩60,169 | -0.35% | 4.9천 |
|---|
| 2026.08.12 | ₩60,223 | ₩60,223 | ₩60,089 | ₩60,133 | -0.15% | 1.8만 |
|---|
| 2026.08.11 | ₩60,089 | ₩60,089 | ₩60,035 | ₩60,035 | -0.09% | 6.7천 |
|---|
| 2026.08.10 | ₩60,156 | ₩60,156 | ₩60,062 | ₩60,065 | -0.15% | 3.5천 |
|---|
| 2026.08.07 | ₩60,075 | ₩60,094 | ₩60,049 | ₩60,094 | +0.03% | 3.9천 |
|---|
| 2026.08.06 | ₩60,042 | ₩60,042 | ₩59,982 | ₩59,982 | -0.10% | 4.9천 |
|---|
| 2026.08.05 | ₩60,022 | ₩60,051 | ₩60,022 | ₩60,051 | +0.05% | 1.2천 |
|---|
| 2026.08.04 | ₩59,915 | ₩60,022 | ₩59,915 | ₩60,019 | +0.17% | 4천 |
|---|
| 2026.08.03 | ₩59,647 | ₩59,808 | ₩59,647 | ₩59,794 | +0.25% | 1.4만 |
|---|
| 2026.07.31 | ₩59,553 | ₩59,643 | ₩59,420 | ₩59,643 | +0.15% | 2.3천 |
|---|
| 2026.07.30 | ₩59,326 | ₩59,466 | ₩59,299 | ₩59,465 | +0.23% | 7.5천 |
|---|
| 2026.07.29 | ₩59,339 | ₩59,406 | ₩59,085 | ₩59,085 | -0.43% | 8.9천 |
|---|
| 2026.07.28 | ₩59,420 | ₩59,420 | ₩59,272 | ₩59,414 | -0.01% | 8.3천 |
|---|
| 2026.07.27 | ₩59,353 | ₩59,353 | ₩59,208 | ₩59,338 | -0.02% | 9.4천 |
|---|
| 2026.07.24 | ₩59,312 | ₩59,353 | ₩59,192 | ₩59,239 | -0.12% | 1.9만 |
|---|
| 2026.07.23 | ₩59,286 | ₩59,286 | ₩59,164 | ₩59,179 | -0.18% | 3.5천 |
|---|
| 2026.07.22 | ₩59,460 | ₩59,500 | ₩59,453 | ₩59,473 | +0.02% | 2.7천 |
|---|
| 2026.07.21 | ₩59,433 | ₩59,513 | ₩59,406 | ₩59,460 | +0.05% | 3천 |
|---|
| 2026.07.20 | ₩59,460 | ₩59,460 | ₩59,286 | ₩59,326 | -0.23% | 5.9천 |
|---|
| 2026.07.17 | ₩59,246 | ₩59,420 | ₩59,246 | ₩59,319 | +0.12% | 3.3천 |
|---|
| 2026.07.16 | ₩59,433 | ₩59,446 | ₩59,393 | ₩59,446 | +0.02% | 1.4천 |
|---|
| 2026.07.15 | ₩59,500 | ₩59,553 | ₩59,433 | ₩59,553 | +0.09% | 2.5만 |
|---|
| 2026.07.14 | ₩59,486 | ₩59,486 | ₩59,433 | ₩59,473 | -0.02% | 1.8천 |
|---|
| 2026.07.13 | ₩59,433 | ₩59,486 | ₩59,353 | ₩59,393 | -0.07% | 2.6천 |
|---|
| 2026.07.10 | ₩59,326 | ₩59,486 | ₩59,326 | ₩59,486 | +0.27% | 1천 |
|---|
| 2026.07.09 | ₩59,299 | ₩59,433 | ₩59,299 | ₩59,433 | +0.23% | 2.3천 |
|---|
| 2026.07.08 | ₩59,138 | ₩59,246 | ₩59,112 | ₩59,246 | +0.18% | 2.8천 |
|---|
| 2026.07.07 | ₩59,232 | ₩59,393 | ₩59,232 | ₩59,299 | +0.11% | 1.3만 |
|---|
| 2026.07.06 | ₩59,259 | ₩59,353 | ₩59,259 | ₩59,353 | +0.16% | 2.5천 |
|---|
| 2026.07.02 | ₩59,353 | ₩59,353 | ₩59,152 | ₩59,286 | -0.11% | 1.1만 |
|---|
| 2026.07.01 | ₩59,272 | ₩59,286 | ₩59,112 | ₩59,246 | -0.05% | 4.8천 |
|---|
| 2026.06.30 | ₩59,096 | ₩59,232 | ₩59,096 | ₩59,219 | +0.21% | 6.2만 |
|---|
| 2026.06.29 | ₩58,938 | ₩59,098 | ₩58,904 | ₩59,065 | +0.22% | 4.9천 |
|---|
| 2026.06.26 | ₩58,697 | ₩58,938 | ₩58,697 | ₩58,817 | +0.21% | 7.8천 |
|---|
| 2026.06.25 | ₩58,938 | ₩58,978 | ₩58,764 | ₩58,857 | -0.14% | 8.8천 |
|---|
| 2026.06.24 | ₩58,857 | ₩58,978 | ₩58,777 | ₩58,817 | -0.07% | 6.8천 |
|---|
| 2026.06.23 | ₩58,911 | ₩58,924 | ₩58,817 | ₩58,884 | -0.05% | 6.7천 |
|---|
| 2026.06.22 | ₩59,018 | ₩59,072 | ₩59,018 | ₩59,031 | +0.02% | 5.9천 |
|---|
| 2026.06.18 | ₩59,165 | ₩59,165 | ₩59,058 | ₩59,152 | -0.02% | 3.9만 |
|---|
| 2026.06.17 | ₩59,219 | ₩59,219 | ₩58,911 | ₩58,911 | -0.52% | 1.5만 |
|---|
| 2026.06.16 | ₩59,326 | ₩59,326 | ₩59,165 | ₩59,232 | -0.16% | 2.8만 |
|---|
| 2026.06.15 | ₩59,259 | ₩59,259 | ₩59,205 | ₩59,243 | -0.03% | 3.2천 |
|---|
| 2026.06.12 | ₩58,911 | ₩58,978 | ₩58,844 | ₩58,951 | +0.07% | 7천 |
|---|
| 2026.06.11 | ₩58,630 | ₩58,903 | ₩58,496 | ₩58,831 | +0.34% | 7.5천 |
|---|
| 2026.06.10 | ₩58,536 | ₩58,817 | ₩58,523 | ₩58,543 | +0.01% | 6.1천 |
|---|
| 2026.06.09 | ₩59,045 | ₩59,051 | ₩58,449 | ₩58,844 | -0.34% | 4천 |
|---|
| 2026.06.08 | ₩58,938 | ₩58,991 | ₩58,884 | ₩58,891 | -0.08% | 1.3만 |
|---|
| 2026.06.05 | ₩59,045 | ₩59,058 | ₩58,764 | ₩58,821 | -0.38% | 2.7천 |
|---|
| 2026.06.04 | ₩59,085 | ₩59,232 | ₩59,085 | ₩59,219 | +0.23% | 7.9천 |
|---|
| 2026.06.03 | ₩59,152 | ₩59,175 | ₩59,098 | ₩59,125 | -0.05% | 5.1천 |
|---|
| 2026.06.02 | ₩59,179 | ₩59,192 | ₩59,179 | ₩59,179 | 0.00% | 3.3천 |
|---|
| 2026.06.01 | ₩59,138 | ₩59,205 | ₩59,125 | ₩59,185 | +0.08% | 5.6천 |
|---|
| 2026.05.29 | ₩59,138 | ₩59,185 | ₩59,112 | ₩59,185 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩58,844 | ₩59,138 | ₩58,844 | ₩59,118 | +0.47% | 1.3만 |
|---|
| 2026.05.27 | ₩59,085 | ₩59,085 | ₩58,978 | ₩59,045 | -0.07% | 6.4천 |
|---|
| 2026.05.26 | ₩59,005 | ₩59,045 | ₩58,978 | ₩59,011 | +0.01% | 6.9천 |
|---|
| 2026.05.22 | ₩58,951 | ₩58,964 | ₩58,898 | ₩58,920 | -0.05% | 1만 |
|---|
| 2026.05.21 | ₩58,710 | ₩58,851 | ₩58,710 | ₩58,848 | +0.23% | 9.6천 |
|---|
| 2026.05.20 | ₩58,750 | ₩58,805 | ₩58,643 | ₩58,790 | +0.07% | 2만 |
|---|
| 2026.05.19 | ₩58,630 | ₩58,717 | ₩58,551 | ₩58,619 | -0.02% | 7.2천 |
|---|
| 2026.05.18 | ₩58,683 | ₩58,724 | ₩58,610 | ₩58,717 | +0.06% | 7.3천 |
|---|
| 2026.05.15 | ₩58,643 | ₩58,737 | ₩58,576 | ₩58,689 | +0.08% | 1.3만 |
|---|
| 2026.05.14 | ₩58,737 | ₩58,790 | ₩58,710 | ₩58,790 | +0.09% | 1.1만 |
|---|
| 2026.05.13 | ₩58,623 | ₩58,777 | ₩58,549 | ₩58,697 | +0.13% | 1.1만 |
|---|
| 2026.05.12 | ₩58,511 | ₩58,616 | ₩58,496 | ₩58,596 | +0.15% | 6.7천 |
|---|
| 2026.05.11 | ₩58,710 | ₩58,710 | ₩58,576 | ₩58,683 | -0.05% | 7.9천 |
|---|
| 2026.05.08 | ₩58,683 | ₩58,683 | ₩58,590 | ₩58,670 | -0.02% | 1.7만 |
|---|
| 2026.05.07 | ₩58,683 | ₩58,683 | ₩58,456 | ₩58,576 | -0.18% | 1.3만 |
|---|
| 2026.05.06 | ₩58,536 | ₩58,616 | ₩58,456 | ₩58,616 | +0.14% | 1.3만 |
|---|
| 2026.05.05 | ₩58,362 | ₩58,389 | ₩58,255 | ₩58,375 | +0.02% | 1.7만 |
|---|
| 2026.05.04 | ₩58,349 | ₩58,349 | ₩58,094 | ₩58,242 | -0.18% | 3만 |
|---|
| 2026.05.01 | ₩58,309 | ₩58,429 | ₩58,295 | ₩58,322 | +0.02% | 1.1만 |
|---|
| 2026.04.30 | ₩58,135 | ₩58,268 | ₩58,068 | ₩58,247 | +0.19% | 8.2천 |
|---|
| 2026.04.29 | ₩58,081 | ₩58,081 | ₩57,987 | ₩58,081 | 0.00% | 1.1만 |
|---|
| 2026.04.28 | ₩58,054 | ₩58,081 | ₩57,947 | ₩58,081 | +0.05% | 1.7만 |
|---|
| 2026.04.27 | ₩58,148 | ₩58,148 | ₩58,027 | ₩58,135 | -0.02% | 1.6만 |
|---|
| 2026.04.24 | ₩58,108 | ₩58,148 | ₩57,987 | ₩58,121 | +0.02% | 1.3만 |
|---|
| 2026.04.23 | ₩57,920 | ₩58,027 | ₩57,853 | ₩57,907 | -0.02% | 1.4만 |
|---|
| 2026.04.22 | ₩58,014 | ₩58,068 | ₩57,894 | ₩58,068 | +0.09% | 1.7만 |
|---|
| 2026.04.21 | ₩58,068 | ₩58,068 | ₩57,786 | ₩57,840 | -0.39% | 1만 |
|---|
| 2026.04.20 | ₩58,001 | ₩58,001 | ₩57,840 | ₩57,974 | -0.05% | 6.4천 |
|---|
| 2026.04.17 | ₩57,934 | ₩58,081 | ₩57,914 | ₩58,027 | +0.16% | 1.5만 |
|---|
| 2026.04.16 | ₩57,653 | ₩57,800 | ₩57,599 | ₩57,720 | +0.12% | 4.1만 |
|---|
| 2026.04.15 | ₩57,559 | ₩57,773 | ₩57,532 | ₩57,666 | +0.19% | 5.1만 |
|---|
| 2026.04.14 | ₩57,519 | ₩57,653 | ₩57,452 | ₩57,559 | +0.07% | 2.2만 |
|---|
| 2026.04.13 | ₩57,077 | ₩57,338 | ₩57,010 | ₩57,338 | +0.46% | 5.2만 |
|---|
| 2026.04.10 | ₩57,238 | ₩57,238 | ₩57,062 | ₩57,144 | -0.16% | 1.8만 |
|---|
| 2026.04.09 | ₩56,849 | ₩57,184 | ₩56,849 | ₩57,124 | +0.48% | 2.5만 |
|---|
| 2026.04.08 | ₩57,050 | ₩57,050 | ₩56,783 | ₩56,983 | -0.12% | 1.5만 |
|---|
| 2026.04.07 | ₩56,194 | ₩56,274 | ₩55,872 | ₩56,261 | +0.12% | 11.9만 |
|---|
| 2026.04.06 | ₩56,153 | ₩56,261 | ₩56,073 | ₩56,261 | +0.19% | 2.4만 |
|---|
| 2026.04.02 | ₩55,698 | ₩56,153 | ₩55,661 | ₩56,127 | +0.77% | 4.5만 |
|---|
| 2026.04.01 | ₩55,872 | ₩56,194 | ₩55,872 | ₩56,073 | +0.36% | 31.5만 |
|---|
| 2026.03.31 | ₩55,190 | ₩55,832 | ₩55,190 | ₩55,805 | +1.12% | 8.4만 |
|---|
| 2026.03.30 | ₩55,350 | ₩55,350 | ₩54,815 | ₩54,949 | -0.73% | 3.3만 |
|---|
| 2026.03.27 | ₩55,404 | ₩55,404 | ₩54,935 | ₩55,042 | -0.65% | 3.2만 |
|---|
| 2026.03.26 | ₩55,685 | ₩55,939 | ₩55,417 | ₩55,417 | -0.48% | 17만 |
|---|
| 2026.03.25 | ₩55,953 | ₩56,140 | ₩55,886 | ₩55,953 | 0.00% | 65.8만 |
|---|
| 2026.03.24 | ₩55,765 | ₩55,953 | ₩55,631 | ₩55,832 | +0.12% | 30.8만 |
|---|
| 2026.03.23 | ₩56,073 | ₩56,247 | ₩55,859 | ₩55,939 | -0.24% | 21만 |
|---|
| 2026.03.20 | ₩55,631 | ₩55,685 | ₩55,538 | ₩55,631 | 0.00% | 30만 |
|---|
| 2026.03.19 | ₩55,531 | ₩55,658 | ₩55,531 | ₩55,591 | +0.11% | 5만 |
|---|
| 2026.03.18 | ₩55,538 | ₩55,645 | ₩55,538 | ₩55,618 | +0.14% | 4.4만 |
|---|
| 2026.03.17 | ₩55,618 | ₩55,630 | ₩55,511 | ₩55,585 | -0.06% | 2.6만 |
|---|
| 2026.03.16 | ₩55,471 | ₩55,551 | ₩55,448 | ₩55,551 | +0.14% | 9.1천 |
|---|
| 2026.03.13 | ₩55,471 | ₩55,502 | ₩55,364 | ₩55,404 | -0.12% | 2.1만 |
|---|
| 2026.03.12 | ₩55,324 | ₩55,457 | ₩55,324 | ₩55,417 | +0.17% | 1만 |
|---|
| 2026.03.11 | ₩55,449 | ₩55,484 | ₩55,350 | ₩55,431 | -0.03% | 2.3만 |
|---|
| 2026.03.10 | ₩55,431 | ₩55,469 | ₩55,337 | ₩55,337 | -0.17% | 4.8천 |
|---|
| 2026.03.09 | ₩55,203 | ₩55,390 | ₩55,176 | ₩55,390 | +0.34% | 7.3천 |
|---|
| 2026.03.06 | ₩55,257 | ₩55,336 | ₩55,151 | ₩55,195 | -0.11% | 2.3만 |
|---|
| 2026.03.05 | ₩55,364 | ₩55,457 | ₩55,230 | ₩55,310 | -0.10% | 5.1만 |
|---|
| 2026.03.04 | ₩55,377 | ₩55,417 | ₩55,310 | ₩55,417 | +0.07% | 5.7천 |
|---|
| 2026.03.03 | ₩55,096 | ₩55,377 | ₩55,096 | ₩55,290 | +0.35% | 3.3천 |
|---|
| 2026.03.02 | ₩55,216 | ₩55,404 | ₩55,203 | ₩55,297 | +0.15% | 8.3천 |
|---|
| 2026.02.27 | ₩55,324 | ₩55,390 | ₩55,270 | ₩55,324 | 0.00% | 2.9천 |
|---|
| 2026.02.26 | ₩55,297 | ₩55,330 | ₩55,230 | ₩55,324 | +0.05% | 66.2만 |
|---|
| 2026.02.25 | ₩55,404 | ₩55,417 | ₩55,297 | ₩55,350 | -0.10% | 5.4천 |
|---|
| 2026.02.24 | ₩55,310 | ₩55,310 | ₩55,216 | ₩55,270 | -0.07% | 7천 |
|---|
| 2026.02.23 | ₩55,230 | ₩55,377 | ₩55,163 | ₩55,176 | -0.10% | 9.6천 |
|---|
| 2026.02.20 | ₩55,283 | ₩55,324 | ₩55,176 | ₩55,243 | -0.07% | 2만 |
|---|
| 2026.02.19 | ₩55,364 | ₩55,364 | ₩55,111 | ₩55,176 | -0.34% | 1.8만 |
|---|
| 2026.02.18 | ₩55,176 | ₩55,243 | ₩55,176 | ₩55,190 | +0.02% | 4.5천 |
|---|
| 2026.02.17 | ₩55,163 | ₩55,183 | ₩55,053 | ₩55,136 | -0.05% | 8.2천 |
|---|
| 2026.02.13 | ₩55,149 | ₩55,190 | ₩55,056 | ₩55,083 | -0.12% | 7.6천 |
|---|
| 2026.02.12 | ₩55,310 | ₩55,310 | ₩55,083 | ₩55,101 | -0.38% | 5.3천 |
|---|
| 2026.02.11 | ₩55,310 | ₩55,310 | ₩55,163 | ₩55,190 | -0.22% | 1.2만 |
|---|
| 2026.02.10 | ₩55,283 | ₩55,283 | ₩55,170 | ₩55,170 | -0.21% | 1.3만 |
|---|
| 2026.02.09 | ₩55,096 | ₩55,210 | ₩55,096 | ₩55,210 | +0.21% | 6.9천 |
|---|
| 2026.02.06 | ₩55,096 | ₩55,149 | ₩55,069 | ₩55,149 | +0.10% | 2.3만 |
|---|
| 2026.02.05 | ₩54,975 | ₩55,016 | ₩54,882 | ₩54,947 | -0.05% | 6.8천 |
|---|
| 2026.02.04 | ₩55,190 | ₩55,190 | ₩54,993 | ₩55,136 | -0.10% | 8.8천 |
|---|
| 2026.02.03 | ₩55,243 | ₩55,243 | ₩55,016 | ₩55,136 | -0.19% | 1.5만 |
|---|
| 2026.02.02 | ₩55,096 | ₩55,163 | ₩55,096 | ₩55,109 | +0.02% | 4.6천 |
|---|
| 2026.01.30 | ₩55,083 | ₩55,109 | ₩55,042 | ₩55,069 | -0.02% | 3.6만 |
|---|
| 2026.01.29 | ₩55,083 | ₩55,136 | ₩54,949 | ₩55,109 | +0.05% | 10.8만 |
|---|
| 2026.01.28 | ₩55,096 | ₩55,136 | ₩55,069 | ₩55,083 | -0.02% | 1.3만 |
|---|
| 2026.01.27 | ₩55,176 | ₩55,176 | ₩55,056 | ₩55,103 | -0.13% | 1.1만 |
|---|
| 2026.01.26 | ₩55,096 | ₩55,136 | ₩55,042 | ₩55,123 | +0.05% | 1.9만 |
|---|
| 2026.01.23 | ₩55,096 | ₩55,108 | ₩55,002 | ₩55,029 | -0.12% | 2.8만 |
|---|
| 2026.01.22 | ₩55,190 | ₩55,190 | ₩54,989 | ₩55,069 | -0.22% | 1.2만 |
|---|
| 2026.01.21 | ₩54,855 | ₩54,979 | ₩54,855 | ₩54,949 | +0.17% | 1.7만 |
|---|
| 2026.01.20 | ₩54,828 | ₩54,871 | ₩54,775 | ₩54,788 | -0.07% | 9.2천 |
|---|
| 2026.01.16 | ₩54,989 | ₩55,009 | ₩54,975 | ₩54,985 | -0.01% | 1.8만 |
|---|
| 2026.01.15 | ₩55,029 | ₩55,029 | ₩54,935 | ₩54,949 | -0.15% | 5.9만 |
|---|
| 2026.01.14 | ₩54,989 | ₩54,989 | ₩54,882 | ₩54,922 | -0.12% | 1.5만 |
|---|
| 2026.01.13 | ₩55,042 | ₩55,042 | ₩54,935 | ₩54,949 | -0.17% | 5.6천 |
|---|
| 2026.01.12 | ₩54,975 | ₩55,016 | ₩54,949 | ₩55,016 | +0.07% | 2만 |
|---|
| 2026.01.09 | ₩54,868 | ₩54,989 | ₩54,868 | ₩54,973 | +0.19% | 1.8만 |
|---|
| 2026.01.08 | ₩54,909 | ₩54,930 | ₩54,868 | ₩54,895 | -0.02% | 2.1만 |
|---|
| 2026.01.07 | ₩54,922 | ₩54,975 | ₩54,855 | ₩54,882 | -0.07% | 1.5만 |
|---|
| 2026.01.06 | ₩54,895 | ₩54,922 | ₩54,882 | ₩54,909 | +0.02% | 8.4만 |
|---|
| 2026.01.05 | ₩54,855 | ₩54,895 | ₩54,842 | ₩54,855 | 0.00% | 1.4만 |
|---|
| 2026.01.02 | ₩54,828 | ₩54,855 | ₩54,775 | ₩54,815 | -0.02% | 1.9만 |
|---|
| 2025.12.31 | ₩54,882 | ₩54,882 | ₩54,788 | ₩54,801 | -0.15% | 2.8천 |
|---|
| 2025.12.30 | ₩54,788 | ₩54,855 | ₩54,788 | ₩54,807 | +0.03% | 1.4만 |
|---|
| 2025.12.29 | ₩54,855 | ₩54,868 | ₩54,769 | ₩54,868 | +0.02% | 9.3천 |
|---|
| 2025.12.26 | ₩54,788 | ₩54,828 | ₩54,761 | ₩54,788 | 0.00% | 3.6천 |
|---|
| 2025.12.24 | ₩54,748 | ₩54,815 | ₩54,748 | ₩54,761 | +0.02% | 10.1만 |
|---|
| 2025.12.23 | ₩54,748 | ₩54,788 | ₩54,708 | ₩54,788 | +0.07% | 1.6만 |
|---|
| 2025.12.22 | ₩54,668 | ₩54,708 | ₩54,668 | ₩54,701 | +0.06% | 3.1만 |
|---|
| 2025.12.19 | ₩54,627 | ₩54,681 | ₩54,574 | ₩54,681 | +0.10% | 6.7천 |
|---|
| 2025.12.18 | ₩54,534 | ₩54,561 | ₩54,467 | ₩54,561 | +0.05% | 9.4만 |
|---|
| 2025.12.17 | ₩54,427 | ₩54,433 | ₩54,380 | ₩54,380 | -0.09% | 2.1만 |
|---|
| 2025.12.16 | ₩54,467 | ₩54,500 | ₩54,400 | ₩54,500 | +0.06% | 1.5만 |
|---|
| 2025.12.15 | ₩54,574 | ₩54,574 | ₩54,467 | ₩54,487 | -0.16% | 1.2만 |
|---|
| 2025.12.12 | ₩54,601 | ₩54,601 | ₩54,448 | ₩54,520 | -0.15% | 5.3천 |
|---|
| 2025.12.11 | ₩54,520 | ₩54,561 | ₩54,413 | ₩54,520 | 0.00% | 9.2만 |
|---|
| 2025.12.10 | ₩54,400 | ₩54,514 | ₩54,387 | ₩54,494 | +0.17% | 2.5만 |
|---|
| 2025.12.09 | ₩54,400 | ₩54,461 | ₩54,400 | ₩54,409 | +0.02% | 1.1만 |
|---|
| 2025.12.08 | ₩54,520 | ₩54,520 | ₩54,387 | ₩54,400 | -0.22% | 2.1만 |
|---|
| 2025.12.05 | ₩54,480 | ₩54,494 | ₩54,387 | ₩54,421 | -0.11% | 9.5천 |
|---|
| 2025.12.04 | ₩54,440 | ₩54,440 | ₩54,333 | ₩54,373 | -0.12% | 1.6만 |
|---|
| 2025.12.03 | ₩54,306 | ₩54,413 | ₩54,306 | ₩54,413 | +0.20% | 1.1만 |
|---|
| 2025.12.02 | ₩54,306 | ₩54,309 | ₩54,266 | ₩54,297 | -0.02% | 1.2만 |
|---|
| 2025.12.01 | ₩54,239 | ₩54,360 | ₩54,239 | ₩54,253 | +0.02% | 4.1만 |
|---|
| 2025.11.28 | ₩54,293 | ₩54,293 | ₩54,214 | ₩54,293 | 0.00% | 1.1만 |
|---|
| 2025.11.26 | ₩54,172 | ₩54,279 | ₩54,172 | ₩54,279 | +0.20% | 3.4만 |
|---|
| 2025.11.25 | ₩54,010 | ₩54,148 | ₩53,965 | ₩54,148 | +0.26% | 5.5천 |
|---|
| 2025.11.24 | ₩53,878 | ₩54,012 | ₩53,851 | ₩54,012 | +0.25% | 1만 |
|---|
| 2025.11.21 | ₩53,704 | ₩53,838 | ₩53,557 | ₩53,736 | +0.06% | 8.4천 |
|---|
| 2025.11.20 | ₩54,012 | ₩54,012 | ₩53,565 | ₩53,565 | -0.83% | 3.3천 |
|---|
| 2025.11.19 | ₩53,771 | ₩53,838 | ₩53,678 | ₩53,780 | +0.02% | 9.5천 |
|---|
| 2025.11.18 | ₩53,811 | ₩53,811 | ₩53,637 | ₩53,727 | -0.16% | 1.2만 |
|---|
| 2025.11.17 | ₩53,811 | ₩54,012 | ₩53,784 | ₩53,824 | +0.02% | 2.4만 |
|---|
| 2025.11.14 | ₩53,784 | ₩53,997 | ₩53,784 | ₩53,976 | +0.36% | 3.9천 |
|---|
| 2025.11.13 | ₩54,132 | ₩54,132 | ₩53,922 | ₩53,922 | -0.39% | 1.7만 |
|---|
| 2025.11.12 | ₩54,199 | ₩54,199 | ₩54,065 | ₩54,172 | -0.05% | 4.5천 |
|---|
| 2025.11.11 | ₩54,038 | ₩54,146 | ₩54,038 | ₩54,143 | +0.19% | 1.3만 |
|---|
| 2025.11.10 | ₩54,038 | ₩54,155 | ₩54,012 | ₩54,065 | +0.05% | 4.5천 |
|---|
| 2025.11.07 | ₩53,771 | ₩53,931 | ₩53,717 | ₩53,898 | +0.24% | 1.8만 |
|---|
| 2025.11.06 | ₩54,025 | ₩54,025 | ₩53,838 | ₩53,972 | -0.10% | 1.5만 |
|---|
| 2025.11.05 | ₩53,905 | ₩54,079 | ₩53,905 | ₩54,006 | +0.19% | 1.2만 |
|---|
| 2025.11.04 | ₩53,878 | ₩53,985 | ₩53,864 | ₩53,930 | +0.10% | 4.4만 |
|---|
| 2025.11.03 | ₩54,038 | ₩54,064 | ₩53,958 | ₩53,998 | -0.07% | 5.2천 |
|---|
| 2025.10.31 | ₩54,012 | ₩54,025 | ₩53,945 | ₩53,958 | -0.10% | 2.9만 |
|---|
| 2025.10.30 | ₩54,172 | ₩54,172 | ₩53,958 | ₩53,998 | -0.32% | 2.5만 |
|---|
| 2025.10.29 | ₩54,132 | ₩54,146 | ₩53,998 | ₩53,998 | -0.25% | 3.3만 |
|---|
| 2025.10.28 | ₩54,159 | ₩54,159 | ₩54,052 | ₩54,059 | -0.19% | 1.3만 |
|---|
| 2025.10.27 | ₩54,119 | ₩54,119 | ₩54,038 | ₩54,085 | -0.06% | 2.1만 |
|---|
| 2025.10.24 | ₩53,986 | ₩54,025 | ₩53,973 | ₩53,997 | +0.02% | 25.9만 |
|---|
| 2025.10.23 | ₩53,878 | ₩53,911 | ₩53,784 | ₩53,893 | +0.03% | 1.5만 |
|---|
| 2025.10.22 | ₩53,957 | ₩53,957 | ₩53,704 | ₩53,826 | -0.24% | 1.3만 |
|---|
| 2025.10.21 | ₩53,905 | ₩53,905 | ₩53,824 | ₩53,878 | -0.05% | 3.5만 |
|---|
| 2025.10.20 | ₩53,731 | ₩53,894 | ₩53,731 | ₩53,894 | +0.30% | 2.2만 |
|---|
| 2025.10.17 | ₩53,640 | ₩53,692 | ₩53,516 | ₩53,637 | -0.00% | 1.3만 |
|---|
| 2025.10.16 | ₩53,771 | ₩53,771 | ₩53,463 | ₩53,570 | -0.37% | 1.6만 |
|---|
| 2025.10.15 | ₩53,690 | ₩53,771 | ₩53,570 | ₩53,717 | +0.05% | 1.7만 |
|---|
| 2025.10.14 | ₩53,449 | ₩53,721 | ₩53,423 | ₩53,624 | +0.33% | 2.2만 |
|---|
| 2025.10.13 | ₩53,610 | ₩53,717 | ₩53,610 | ₩53,664 | +0.10% | 2.1만 |
|---|
| 2025.10.10 | ₩53,784 | ₩53,844 | ₩53,423 | ₩53,423 | -0.67% | 3.7만 |
|---|