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 | ₩61,143 | ₩61,143 | ₩60,901 | ₩60,982 | -0.26% | 2.3만 |
| 2026.10.08 | ₩61,089 | ₩61,089 | ₩60,821 | ₩60,898 | -0.31% | 10.9만 |
| 2026.10.07 | ₩60,754 | ₩60,995 | ₩60,754 | ₩60,941 | +0.31% | 1.2만 |
| 2026.10.06 | ₩61,116 | ₩61,116 | ₩60,889 | ₩60,955 | -0.26% | 55.4만 |
| 2026.10.05 | ₩60,821 | ₩60,903 | ₩60,821 | ₩60,880 | +0.10% | 5.3천 |
| 2026.10.02 | ₩60,620 | ₩60,874 | ₩60,620 | ₩60,834 | +0.35% | 1.5만 |
| 2026.10.01 | ₩60,593 | ₩60,673 | ₩60,526 | ₩60,633 | +0.07% | 1.3만 |
| 2026.09.30 | ₩60,673 | ₩60,779 | ₩60,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,673 |
| 0.00% |
| 9.4천 |
| 2026.09.29 | ₩60,861 | ₩60,861 | ₩60,646 | ₩60,646 | -0.35% | 2.2만 |
|---|
| 2026.09.28 | ₩60,780 | ₩60,780 | ₩60,606 | ₩60,633 | -0.24% | 1.9만 |
|---|
| 2026.09.25 | ₩60,626 | ₩60,747 | ₩60,620 | ₩60,727 | +0.17% | 7.6천 |
|---|
| 2026.09.24 | ₩60,613 | ₩60,673 | ₩60,566 | ₩60,673 | +0.10% | 48.7만 |
|---|
| 2026.09.23 | ₩60,660 | ₩60,780 | ₩60,593 | ₩60,780 | +0.20% | 52.4만 |
|---|
| 2026.09.22 | ₩60,794 | ₩60,807 | ₩60,646 | ₩60,754 | -0.07% | 24.4만 |
|---|
| 2026.09.21 | ₩60,687 | ₩60,740 | ₩60,593 | ₩60,727 | +0.07% | 7.2천 |
|---|
| 2026.09.18 | ₩60,579 | ₩60,579 | ₩60,499 | ₩60,499 | -0.13% | 1천 |
|---|
| 2026.09.17 | ₩60,405 | ₩60,496 | ₩60,378 | ₩60,496 | +0.15% | 2.4천 |
|---|
| 2026.09.16 | ₩60,298 | ₩60,472 | ₩60,162 | ₩60,264 | -0.06% | 5.5천 |
|---|
| 2026.09.15 | ₩60,499 | ₩60,499 | ₩60,284 | ₩60,345 | -0.25% | 2.4천 |
|---|
| 2026.09.14 | ₩60,351 | ₩60,425 | ₩60,298 | ₩60,425 | +0.12% | 4.8천 |
|---|
| 2026.09.11 | ₩60,539 | ₩60,539 | ₩60,378 | ₩60,465 | -0.12% | 11만 |
|---|
| 2026.09.10 | ₩60,392 | ₩60,392 | ₩60,244 | ₩60,257 | -0.22% | 1.1만 |
|---|
| 2026.09.09 | ₩60,338 | ₩60,472 | ₩60,338 | ₩60,378 | +0.07% | 5.7천 |
|---|
| 2026.09.08 | ₩60,432 | ₩60,566 | ₩60,432 | ₩60,445 | +0.02% | 3.9천 |
|---|
| 2026.09.04 | ₩60,687 | ₩60,687 | ₩60,472 | ₩60,552 | -0.22% | 6.7천 |
|---|
| 2026.09.03 | ₩60,485 | ₩60,598 | ₩60,485 | ₩60,586 | +0.17% | 3.6천 |
|---|
| 2026.09.02 | ₩60,244 | ₩60,472 | ₩60,244 | ₩60,425 | +0.30% | 1.2만 |
|---|
| 2026.09.01 | ₩60,312 | ₩60,378 | ₩60,311 | ₩60,311 | -0.00% | 4천 |
|---|
| 2026.08.31 | ₩60,311 | ₩60,418 | ₩60,311 | ₩60,392 | +0.13% | 1.5만 |
|---|
| 2026.08.28 | ₩60,378 | ₩60,485 | ₩60,365 | ₩60,418 | +0.07% | 7.2천 |
|---|
| 2026.08.27 | ₩60,459 | ₩60,459 | ₩60,338 | ₩60,425 | -0.06% | 7.4천 |
|---|
| 2026.08.26 | ₩60,365 | ₩60,365 | ₩60,244 | ₩60,318 | -0.08% | 1만 |
|---|
| 2026.08.25 | ₩60,377 | ₩60,377 | ₩60,257 | ₩60,284 | -0.15% | 3.3천 |
|---|
| 2026.08.24 | ₩60,244 | ₩60,244 | ₩60,190 | ₩60,217 | -0.04% | 3.7천 |
|---|
| 2026.08.21 | ₩60,323 | ₩60,323 | ₩60,244 | ₩60,244 | -0.13% | 2만 |
|---|
| 2026.08.20 | ₩60,029 | ₩60,257 | ₩60,029 | ₩60,164 | +0.22% | 5.5천 |
|---|
| 2026.08.19 | ₩60,298 | ₩60,298 | ₩60,271 | ₩60,295 | -0.00% | 5.3천 |
|---|
| 2026.08.18 | ₩60,190 | ₩60,259 | ₩60,177 | ₩60,201 | +0.02% | 1.3만 |
|---|
| 2026.08.17 | ₩60,405 | ₩60,405 | ₩60,231 | ₩60,288 | -0.19% | 6.7천 |
|---|
| 2026.08.14 | ₩60,271 | ₩60,418 | ₩60,271 | ₩60,331 | +0.10% | 8.1천 |
|---|
| 2026.08.13 | ₩60,499 | ₩60,499 | ₩60,271 | ₩60,284 | -0.35% | 4.9천 |
|---|
| 2026.08.12 | ₩60,338 | ₩60,338 | ₩60,204 | ₩60,248 | -0.15% | 1.8만 |
|---|
| 2026.08.11 | ₩60,204 | ₩60,204 | ₩60,150 | ₩60,150 | -0.09% | 6.7천 |
|---|
| 2026.08.10 | ₩60,271 | ₩60,271 | ₩60,177 | ₩60,180 | -0.15% | 3.5천 |
|---|
| 2026.08.07 | ₩60,190 | ₩60,209 | ₩60,164 | ₩60,209 | +0.03% | 3.9천 |
|---|
| 2026.08.06 | ₩60,157 | ₩60,157 | ₩60,096 | ₩60,096 | -0.10% | 4.9천 |
|---|
| 2026.08.05 | ₩60,137 | ₩60,166 | ₩60,137 | ₩60,166 | +0.05% | 1.2천 |
|---|
| 2026.08.04 | ₩60,029 | ₩60,137 | ₩60,029 | ₩60,134 | +0.17% | 4천 |
|---|
| 2026.08.03 | ₩59,761 | ₩59,922 | ₩59,761 | ₩59,909 | +0.25% | 1.4만 |
|---|
| 2026.07.31 | ₩59,667 | ₩59,757 | ₩59,533 | ₩59,757 | +0.15% | 2.3천 |
|---|
| 2026.07.30 | ₩59,439 | ₩59,580 | ₩59,413 | ₩59,579 | +0.23% | 7.5천 |
|---|
| 2026.07.29 | ₩59,453 | ₩59,520 | ₩59,198 | ₩59,198 | -0.43% | 8.9천 |
|---|
| 2026.07.28 | ₩59,533 | ₩59,533 | ₩59,386 | ₩59,528 | -0.01% | 8.3천 |
|---|
| 2026.07.27 | ₩59,466 | ₩59,466 | ₩59,321 | ₩59,451 | -0.02% | 9.4천 |
|---|
| 2026.07.24 | ₩59,426 | ₩59,466 | ₩59,305 | ₩59,352 | -0.12% | 1.9만 |
|---|
| 2026.07.23 | ₩59,399 | ₩59,399 | ₩59,277 | ₩59,292 | -0.18% | 3.5천 |
|---|
| 2026.07.22 | ₩59,573 | ₩59,614 | ₩59,567 | ₩59,587 | +0.02% | 2.7천 |
|---|
| 2026.07.21 | ₩59,547 | ₩59,627 | ₩59,520 | ₩59,573 | +0.05% | 3천 |
|---|
| 2026.07.20 | ₩59,573 | ₩59,573 | ₩59,399 | ₩59,439 | -0.23% | 5.9천 |
|---|
| 2026.07.17 | ₩59,359 | ₩59,533 | ₩59,359 | ₩59,433 | +0.12% | 3.3천 |
|---|
| 2026.07.16 | ₩59,547 | ₩59,560 | ₩59,506 | ₩59,560 | +0.02% | 1.4천 |
|---|
| 2026.07.15 | ₩59,614 | ₩59,667 | ₩59,547 | ₩59,667 | +0.09% | 2.5만 |
|---|
| 2026.07.14 | ₩59,600 | ₩59,600 | ₩59,547 | ₩59,587 | -0.02% | 1.8천 |
|---|
| 2026.07.13 | ₩59,547 | ₩59,600 | ₩59,466 | ₩59,506 | -0.07% | 2.6천 |
|---|
| 2026.07.10 | ₩59,439 | ₩59,600 | ₩59,439 | ₩59,600 | +0.27% | 1천 |
|---|
| 2026.07.09 | ₩59,413 | ₩59,547 | ₩59,413 | ₩59,547 | +0.23% | 2.3천 |
|---|
| 2026.07.08 | ₩59,252 | ₩59,359 | ₩59,225 | ₩59,359 | +0.18% | 2.8천 |
|---|
| 2026.07.07 | ₩59,345 | ₩59,506 | ₩59,345 | ₩59,413 | +0.11% | 1.3만 |
|---|
| 2026.07.06 | ₩59,372 | ₩59,466 | ₩59,372 | ₩59,466 | +0.16% | 2.5천 |
|---|
| 2026.07.02 | ₩59,466 | ₩59,466 | ₩59,265 | ₩59,399 | -0.11% | 1.1만 |
|---|
| 2026.07.01 | ₩59,386 | ₩59,399 | ₩59,225 | ₩59,359 | -0.05% | 4.8천 |
|---|
| 2026.06.30 | ₩59,209 | ₩59,345 | ₩59,209 | ₩59,332 | +0.21% | 6.2만 |
|---|
| 2026.06.29 | ₩59,050 | ₩59,211 | ₩59,017 | ₩59,178 | +0.22% | 4.9천 |
|---|
| 2026.06.26 | ₩58,809 | ₩59,050 | ₩58,809 | ₩58,930 | +0.21% | 7.8천 |
|---|
| 2026.06.25 | ₩59,050 | ₩59,091 | ₩58,876 | ₩58,970 | -0.14% | 8.8천 |
|---|
| 2026.06.24 | ₩58,970 | ₩59,091 | ₩58,889 | ₩58,930 | -0.07% | 6.8천 |
|---|
| 2026.06.23 | ₩59,024 | ₩59,037 | ₩58,930 | ₩58,997 | -0.05% | 6.7천 |
|---|
| 2026.06.22 | ₩59,131 | ₩59,185 | ₩59,131 | ₩59,144 | +0.02% | 5.9천 |
|---|
| 2026.06.18 | ₩59,278 | ₩59,278 | ₩59,171 | ₩59,265 | -0.02% | 3.9만 |
|---|
| 2026.06.17 | ₩59,332 | ₩59,332 | ₩59,024 | ₩59,024 | -0.52% | 1.5만 |
|---|
| 2026.06.16 | ₩59,439 | ₩59,439 | ₩59,278 | ₩59,345 | -0.16% | 2.8만 |
|---|
| 2026.06.15 | ₩59,372 | ₩59,372 | ₩59,319 | ₩59,356 | -0.03% | 3.2천 |
|---|
| 2026.06.12 | ₩59,024 | ₩59,091 | ₩58,957 | ₩59,064 | +0.07% | 7천 |
|---|
| 2026.06.11 | ₩58,742 | ₩59,016 | ₩58,608 | ₩58,943 | +0.34% | 7.5천 |
|---|
| 2026.06.10 | ₩58,648 | ₩58,930 | ₩58,635 | ₩58,655 | +0.01% | 6.1천 |
|---|
| 2026.06.09 | ₩59,158 | ₩59,164 | ₩58,561 | ₩58,957 | -0.34% | 4천 |
|---|
| 2026.06.08 | ₩59,050 | ₩59,104 | ₩58,997 | ₩59,003 | -0.08% | 1.3만 |
|---|
| 2026.06.05 | ₩59,158 | ₩59,171 | ₩58,876 | ₩58,934 | -0.38% | 2.7천 |
|---|
| 2026.06.04 | ₩59,198 | ₩59,345 | ₩59,198 | ₩59,332 | +0.23% | 7.9천 |
|---|
| 2026.06.03 | ₩59,265 | ₩59,288 | ₩59,211 | ₩59,238 | -0.05% | 5.1천 |
|---|
| 2026.06.02 | ₩59,292 | ₩59,305 | ₩59,292 | ₩59,292 | 0.00% | 3.3천 |
|---|
| 2026.06.01 | ₩59,252 | ₩59,319 | ₩59,238 | ₩59,299 | +0.08% | 5.6천 |
|---|
| 2026.05.29 | ₩59,252 | ₩59,299 | ₩59,225 | ₩59,299 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩58,957 | ₩59,252 | ₩58,957 | ₩59,231 | +0.47% | 1.3만 |
|---|
| 2026.05.27 | ₩59,198 | ₩59,198 | ₩59,091 | ₩59,158 | -0.07% | 6.4천 |
|---|
| 2026.05.26 | ₩59,117 | ₩59,158 | ₩59,091 | ₩59,124 | +0.01% | 6.9천 |
|---|
| 2026.05.22 | ₩59,064 | ₩59,077 | ₩59,010 | ₩59,033 | -0.05% | 1만 |
|---|
| 2026.05.21 | ₩58,822 | ₩58,963 | ₩58,822 | ₩58,961 | +0.23% | 9.6천 |
|---|
| 2026.05.20 | ₩58,863 | ₩58,918 | ₩58,755 | ₩58,903 | +0.07% | 2만 |
|---|
| 2026.05.19 | ₩58,742 | ₩58,829 | ₩58,663 | ₩58,731 | -0.02% | 7.2천 |
|---|
| 2026.05.18 | ₩58,796 | ₩58,836 | ₩58,722 | ₩58,829 | +0.06% | 7.3천 |
|---|
| 2026.05.15 | ₩58,755 | ₩58,849 | ₩58,688 | ₩58,801 | +0.08% | 1.3만 |
|---|
| 2026.05.14 | ₩58,849 | ₩58,903 | ₩58,822 | ₩58,903 | +0.09% | 1.1만 |
|---|
| 2026.05.13 | ₩58,735 | ₩58,889 | ₩58,661 | ₩58,809 | +0.13% | 1.1만 |
|---|
| 2026.05.12 | ₩58,623 | ₩58,729 | ₩58,608 | ₩58,708 | +0.15% | 6.7천 |
|---|
| 2026.05.11 | ₩58,822 | ₩58,822 | ₩58,688 | ₩58,796 | -0.05% | 7.9천 |
|---|
| 2026.05.08 | ₩58,796 | ₩58,796 | ₩58,702 | ₩58,782 | -0.02% | 1.7만 |
|---|
| 2026.05.07 | ₩58,796 | ₩58,796 | ₩58,568 | ₩58,688 | -0.18% | 1.3만 |
|---|
| 2026.05.06 | ₩58,648 | ₩58,729 | ₩58,568 | ₩58,729 | +0.14% | 1.3만 |
|---|
| 2026.05.05 | ₩58,474 | ₩58,501 | ₩58,366 | ₩58,487 | +0.02% | 1.7만 |
|---|
| 2026.05.04 | ₩58,460 | ₩58,460 | ₩58,205 | ₩58,353 | -0.18% | 3만 |
|---|
| 2026.05.01 | ₩58,420 | ₩58,541 | ₩58,407 | ₩58,433 | +0.02% | 1.1만 |
|---|
| 2026.04.30 | ₩58,246 | ₩58,380 | ₩58,179 | ₩58,358 | +0.19% | 8.2천 |
|---|
| 2026.04.29 | ₩58,192 | ₩58,192 | ₩58,098 | ₩58,192 | 0.00% | 1.1만 |
|---|
| 2026.04.28 | ₩58,165 | ₩58,192 | ₩58,058 | ₩58,192 | +0.05% | 1.7만 |
|---|
| 2026.04.27 | ₩58,259 | ₩58,259 | ₩58,138 | ₩58,246 | -0.02% | 1.6만 |
|---|
| 2026.04.24 | ₩58,219 | ₩58,259 | ₩58,098 | ₩58,232 | +0.02% | 1.3만 |
|---|
| 2026.04.23 | ₩58,031 | ₩58,138 | ₩57,964 | ₩58,018 | -0.02% | 1.4만 |
|---|
| 2026.04.22 | ₩58,125 | ₩58,179 | ₩58,004 | ₩58,179 | +0.09% | 1.7만 |
|---|
| 2026.04.21 | ₩58,179 | ₩58,179 | ₩57,897 | ₩57,951 | -0.39% | 1만 |
|---|
| 2026.04.20 | ₩58,112 | ₩58,112 | ₩57,951 | ₩58,085 | -0.05% | 6.4천 |
|---|
| 2026.04.17 | ₩58,045 | ₩58,192 | ₩58,024 | ₩58,138 | +0.16% | 1.5만 |
|---|
| 2026.04.16 | ₩57,763 | ₩57,910 | ₩57,709 | ₩57,830 | +0.12% | 4.1만 |
|---|
| 2026.04.15 | ₩57,669 | ₩57,884 | ₩57,642 | ₩57,776 | +0.19% | 5.1만 |
|---|
| 2026.04.14 | ₩57,629 | ₩57,763 | ₩57,562 | ₩57,669 | +0.07% | 2.2만 |
|---|
| 2026.04.13 | ₩57,186 | ₩57,448 | ₩57,119 | ₩57,448 | +0.46% | 5.2만 |
|---|
| 2026.04.10 | ₩57,347 | ₩57,347 | ₩57,171 | ₩57,253 | -0.16% | 1.8만 |
|---|
| 2026.04.09 | ₩56,958 | ₩57,294 | ₩56,958 | ₩57,233 | +0.48% | 2.5만 |
|---|
| 2026.04.08 | ₩57,159 | ₩57,159 | ₩56,891 | ₩57,092 | -0.12% | 1.5만 |
|---|
| 2026.04.07 | ₩56,301 | ₩56,382 | ₩55,979 | ₩56,368 | +0.12% | 11.9만 |
|---|
| 2026.04.06 | ₩56,261 | ₩56,368 | ₩56,180 | ₩56,368 | +0.19% | 2.4만 |
|---|
| 2026.04.02 | ₩55,805 | ₩56,261 | ₩55,767 | ₩56,234 | +0.77% | 4.5만 |
|---|
| 2026.04.01 | ₩55,979 | ₩56,301 | ₩55,979 | ₩56,180 | +0.36% | 31.5만 |
|---|
| 2026.03.31 | ₩55,295 | ₩55,939 | ₩55,295 | ₩55,912 | +1.12% | 8.4만 |
|---|
| 2026.03.30 | ₩55,456 | ₩55,456 | ₩54,920 | ₩55,054 | -0.73% | 3.3만 |
|---|
| 2026.03.27 | ₩55,510 | ₩55,510 | ₩55,040 | ₩55,148 | -0.65% | 3.2만 |
|---|
| 2026.03.26 | ₩55,791 | ₩56,046 | ₩55,523 | ₩55,523 | -0.48% | 17만 |
|---|
| 2026.03.25 | ₩56,060 | ₩56,247 | ₩55,993 | ₩56,060 | 0.00% | 65.8만 |
|---|
| 2026.03.24 | ₩55,872 | ₩56,060 | ₩55,738 | ₩55,939 | +0.12% | 30.8만 |
|---|
| 2026.03.23 | ₩56,180 | ₩56,355 | ₩55,966 | ₩56,046 | -0.24% | 21만 |
|---|
| 2026.03.20 | ₩55,738 | ₩55,791 | ₩55,644 | ₩55,738 | 0.00% | 30만 |
|---|
| 2026.03.19 | ₩55,637 | ₩55,765 | ₩55,637 | ₩55,698 | +0.11% | 5만 |
|---|
| 2026.03.18 | ₩55,644 | ₩55,751 | ₩55,644 | ₩55,724 | +0.14% | 4.4만 |
|---|
| 2026.03.17 | ₩55,724 | ₩55,736 | ₩55,617 | ₩55,691 | -0.06% | 2.6만 |
|---|
| 2026.03.16 | ₩55,577 | ₩55,657 | ₩55,554 | ₩55,657 | +0.14% | 9.1천 |
|---|
| 2026.03.13 | ₩55,577 | ₩55,608 | ₩55,470 | ₩55,510 | -0.12% | 2.1만 |
|---|
| 2026.03.12 | ₩55,429 | ₩55,563 | ₩55,429 | ₩55,523 | +0.17% | 1만 |
|---|
| 2026.03.11 | ₩55,555 | ₩55,590 | ₩55,456 | ₩55,537 | -0.03% | 2.3만 |
|---|
| 2026.03.10 | ₩55,537 | ₩55,575 | ₩55,443 | ₩55,443 | -0.17% | 4.8천 |
|---|
| 2026.03.09 | ₩55,309 | ₩55,496 | ₩55,282 | ₩55,496 | +0.34% | 7.3천 |
|---|
| 2026.03.06 | ₩55,362 | ₩55,441 | ₩55,256 | ₩55,301 | -0.11% | 2.3만 |
|---|
| 2026.03.05 | ₩55,470 | ₩55,563 | ₩55,335 | ₩55,416 | -0.10% | 5.1만 |
|---|
| 2026.03.04 | ₩55,483 | ₩55,523 | ₩55,416 | ₩55,523 | +0.07% | 5.7천 |
|---|
| 2026.03.03 | ₩55,201 | ₩55,483 | ₩55,201 | ₩55,396 | +0.35% | 3.3천 |
|---|
| 2026.03.02 | ₩55,322 | ₩55,510 | ₩55,309 | ₩55,402 | +0.15% | 8.3천 |
|---|
| 2026.02.27 | ₩55,429 | ₩55,496 | ₩55,376 | ₩55,429 | 0.00% | 2.9천 |
|---|
| 2026.02.26 | ₩55,402 | ₩55,436 | ₩55,335 | ₩55,429 | +0.05% | 66.2만 |
|---|
| 2026.02.25 | ₩55,510 | ₩55,523 | ₩55,402 | ₩55,456 | -0.10% | 5.4천 |
|---|
| 2026.02.24 | ₩55,416 | ₩55,416 | ₩55,322 | ₩55,376 | -0.07% | 7천 |
|---|
| 2026.02.23 | ₩55,335 | ₩55,483 | ₩55,268 | ₩55,282 | -0.10% | 9.6천 |
|---|
| 2026.02.20 | ₩55,389 | ₩55,429 | ₩55,282 | ₩55,349 | -0.07% | 2만 |
|---|
| 2026.02.19 | ₩55,470 | ₩55,470 | ₩55,216 | ₩55,282 | -0.34% | 1.8만 |
|---|
| 2026.02.18 | ₩55,282 | ₩55,349 | ₩55,282 | ₩55,295 | +0.02% | 4.5천 |
|---|
| 2026.02.17 | ₩55,268 | ₩55,288 | ₩55,158 | ₩55,242 | -0.05% | 8.2천 |
|---|
| 2026.02.13 | ₩55,255 | ₩55,295 | ₩55,161 | ₩55,188 | -0.12% | 7.6천 |
|---|
| 2026.02.12 | ₩55,416 | ₩55,416 | ₩55,188 | ₩55,207 | -0.38% | 5.3천 |
|---|
| 2026.02.11 | ₩55,416 | ₩55,416 | ₩55,268 | ₩55,295 | -0.22% | 1.2만 |
|---|
| 2026.02.10 | ₩55,389 | ₩55,389 | ₩55,275 | ₩55,275 | -0.21% | 1.3만 |
|---|
| 2026.02.09 | ₩55,201 | ₩55,315 | ₩55,201 | ₩55,315 | +0.21% | 6.9천 |
|---|
| 2026.02.06 | ₩55,201 | ₩55,255 | ₩55,174 | ₩55,255 | +0.10% | 2.3만 |
|---|
| 2026.02.05 | ₩55,081 | ₩55,121 | ₩54,987 | ₩55,052 | -0.05% | 6.8천 |
|---|
| 2026.02.04 | ₩55,295 | ₩55,295 | ₩55,098 | ₩55,242 | -0.10% | 8.8천 |
|---|
| 2026.02.03 | ₩55,349 | ₩55,349 | ₩55,121 | ₩55,242 | -0.19% | 1.5만 |
|---|
| 2026.02.02 | ₩55,201 | ₩55,268 | ₩55,201 | ₩55,215 | +0.02% | 4.6천 |
|---|
| 2026.01.30 | ₩55,188 | ₩55,215 | ₩55,148 | ₩55,174 | -0.02% | 3.6만 |
|---|
| 2026.01.29 | ₩55,188 | ₩55,242 | ₩55,054 | ₩55,215 | +0.05% | 10.8만 |
|---|
| 2026.01.28 | ₩55,201 | ₩55,242 | ₩55,174 | ₩55,188 | -0.02% | 1.3만 |
|---|
| 2026.01.27 | ₩55,282 | ₩55,282 | ₩55,161 | ₩55,208 | -0.13% | 1.1만 |
|---|
| 2026.01.26 | ₩55,201 | ₩55,242 | ₩55,148 | ₩55,228 | +0.05% | 1.9만 |
|---|
| 2026.01.23 | ₩55,201 | ₩55,213 | ₩55,107 | ₩55,134 | -0.12% | 2.8만 |
|---|
| 2026.01.22 | ₩55,295 | ₩55,295 | ₩55,094 | ₩55,174 | -0.22% | 1.2만 |
|---|
| 2026.01.21 | ₩54,960 | ₩55,085 | ₩54,960 | ₩55,054 | +0.17% | 1.7만 |
|---|
| 2026.01.20 | ₩54,933 | ₩54,976 | ₩54,879 | ₩54,893 | -0.07% | 9.2천 |
|---|
| 2026.01.16 | ₩55,094 | ₩55,114 | ₩55,081 | ₩55,090 | -0.01% | 1.8만 |
|---|
| 2026.01.15 | ₩55,134 | ₩55,134 | ₩55,040 | ₩55,054 | -0.15% | 5.9만 |
|---|
| 2026.01.14 | ₩55,094 | ₩55,094 | ₩54,987 | ₩55,027 | -0.12% | 1.5만 |
|---|
| 2026.01.13 | ₩55,148 | ₩55,148 | ₩55,040 | ₩55,054 | -0.17% | 5.6천 |
|---|
| 2026.01.12 | ₩55,081 | ₩55,121 | ₩55,054 | ₩55,121 | +0.07% | 2만 |
|---|
| 2026.01.09 | ₩54,973 | ₩55,094 | ₩54,973 | ₩55,078 | +0.19% | 1.8만 |
|---|
| 2026.01.08 | ₩55,014 | ₩55,035 | ₩54,973 | ₩55,000 | -0.02% | 2.1만 |
|---|
| 2026.01.07 | ₩55,027 | ₩55,081 | ₩54,960 | ₩54,987 | -0.07% | 1.5만 |
|---|
| 2026.01.06 | ₩55,000 | ₩55,027 | ₩54,987 | ₩55,014 | +0.02% | 8.4만 |
|---|
| 2026.01.05 | ₩54,960 | ₩55,000 | ₩54,947 | ₩54,960 | 0.00% | 1.4만 |
|---|
| 2026.01.02 | ₩54,933 | ₩54,960 | ₩54,879 | ₩54,920 | -0.02% | 1.9만 |
|---|
| 2025.12.31 | ₩54,987 | ₩54,987 | ₩54,893 | ₩54,906 | -0.15% | 2.8천 |
|---|
| 2025.12.30 | ₩54,893 | ₩54,960 | ₩54,893 | ₩54,912 | +0.03% | 1.4만 |
|---|
| 2025.12.29 | ₩54,960 | ₩54,973 | ₩54,874 | ₩54,973 | +0.02% | 9.3천 |
|---|
| 2025.12.26 | ₩54,893 | ₩54,933 | ₩54,866 | ₩54,893 | 0.00% | 3.6천 |
|---|
| 2025.12.24 | ₩54,853 | ₩54,920 | ₩54,853 | ₩54,866 | +0.02% | 10.1만 |
|---|
| 2025.12.23 | ₩54,853 | ₩54,893 | ₩54,812 | ₩54,893 | +0.07% | 1.6만 |
|---|
| 2025.12.22 | ₩54,772 | ₩54,812 | ₩54,772 | ₩54,806 | +0.06% | 3.1만 |
|---|
| 2025.12.19 | ₩54,732 | ₩54,786 | ₩54,678 | ₩54,786 | +0.10% | 6.7천 |
|---|
| 2025.12.18 | ₩54,638 | ₩54,665 | ₩54,571 | ₩54,665 | +0.05% | 9.4만 |
|---|
| 2025.12.17 | ₩54,531 | ₩54,537 | ₩54,484 | ₩54,484 | -0.09% | 2.1만 |
|---|
| 2025.12.16 | ₩54,571 | ₩54,605 | ₩54,504 | ₩54,605 | +0.06% | 1.5만 |
|---|
| 2025.12.15 | ₩54,678 | ₩54,678 | ₩54,571 | ₩54,591 | -0.16% | 1.2만 |
|---|
| 2025.12.12 | ₩54,705 | ₩54,705 | ₩54,552 | ₩54,625 | -0.15% | 5.3천 |
|---|
| 2025.12.11 | ₩54,625 | ₩54,665 | ₩54,517 | ₩54,625 | 0.00% | 9.2만 |
|---|
| 2025.12.10 | ₩54,504 | ₩54,618 | ₩54,491 | ₩54,598 | +0.17% | 2.5만 |
|---|
| 2025.12.09 | ₩54,504 | ₩54,566 | ₩54,504 | ₩54,513 | +0.02% | 1.1만 |
|---|
| 2025.12.08 | ₩54,625 | ₩54,625 | ₩54,491 | ₩54,504 | -0.22% | 2.1만 |
|---|
| 2025.12.05 | ₩54,584 | ₩54,598 | ₩54,491 | ₩54,525 | -0.11% | 9.5천 |
|---|
| 2025.12.04 | ₩54,544 | ₩54,544 | ₩54,437 | ₩54,477 | -0.12% | 1.6만 |
|---|
| 2025.12.03 | ₩54,410 | ₩54,517 | ₩54,410 | ₩54,517 | +0.20% | 1.1만 |
|---|
| 2025.12.02 | ₩54,410 | ₩54,413 | ₩54,370 | ₩54,401 | -0.02% | 1.2만 |
|---|
| 2025.12.01 | ₩54,343 | ₩54,464 | ₩54,343 | ₩54,356 | +0.02% | 4.1만 |
|---|
| 2025.11.28 | ₩54,397 | ₩54,397 | ₩54,318 | ₩54,397 | 0.00% | 1.1만 |
|---|
| 2025.11.26 | ₩54,276 | ₩54,383 | ₩54,276 | ₩54,383 | +0.20% | 3.4만 |
|---|
| 2025.11.25 | ₩54,114 | ₩54,252 | ₩54,068 | ₩54,252 | +0.26% | 5.5천 |
|---|
| 2025.11.24 | ₩53,981 | ₩54,115 | ₩53,954 | ₩54,115 | +0.25% | 1만 |
|---|
| 2025.11.21 | ₩53,807 | ₩53,941 | ₩53,659 | ₩53,839 | +0.06% | 8.4천 |
|---|
| 2025.11.20 | ₩54,115 | ₩54,115 | ₩53,667 | ₩53,667 | -0.83% | 3.3천 |
|---|
| 2025.11.19 | ₩53,874 | ₩53,941 | ₩53,781 | ₩53,883 | +0.02% | 9.5천 |
|---|
| 2025.11.18 | ₩53,914 | ₩53,914 | ₩53,739 | ₩53,829 | -0.16% | 1.2만 |
|---|
| 2025.11.17 | ₩53,914 | ₩54,115 | ₩53,887 | ₩53,927 | +0.02% | 2.4만 |
|---|
| 2025.11.14 | ₩53,887 | ₩54,100 | ₩53,887 | ₩54,079 | +0.36% | 3.9천 |
|---|
| 2025.11.13 | ₩54,236 | ₩54,236 | ₩54,025 | ₩54,025 | -0.39% | 1.7만 |
|---|
| 2025.11.12 | ₩54,303 | ₩54,303 | ₩54,169 | ₩54,276 | -0.05% | 4.5천 |
|---|
| 2025.11.11 | ₩54,142 | ₩54,249 | ₩54,142 | ₩54,246 | +0.19% | 1.3만 |
|---|
| 2025.11.10 | ₩54,142 | ₩54,259 | ₩54,115 | ₩54,169 | +0.05% | 4.5천 |
|---|
| 2025.11.07 | ₩53,874 | ₩54,035 | ₩53,820 | ₩54,001 | +0.24% | 1.8만 |
|---|
| 2025.11.06 | ₩54,128 | ₩54,128 | ₩53,941 | ₩54,075 | -0.10% | 1.5만 |
|---|
| 2025.11.05 | ₩54,008 | ₩54,182 | ₩54,008 | ₩54,110 | +0.19% | 1.2만 |
|---|
| 2025.11.04 | ₩53,981 | ₩54,088 | ₩53,967 | ₩54,033 | +0.10% | 4.4만 |
|---|
| 2025.11.03 | ₩54,142 | ₩54,167 | ₩54,061 | ₩54,102 | -0.07% | 5.2천 |
|---|
| 2025.10.31 | ₩54,115 | ₩54,128 | ₩54,048 | ₩54,061 | -0.10% | 2.9만 |
|---|
| 2025.10.30 | ₩54,276 | ₩54,276 | ₩54,061 | ₩54,102 | -0.32% | 2.5만 |
|---|
| 2025.10.29 | ₩54,236 | ₩54,249 | ₩54,102 | ₩54,102 | -0.25% | 3.3만 |
|---|
| 2025.10.28 | ₩54,263 | ₩54,263 | ₩54,155 | ₩54,162 | -0.19% | 1.3만 |
|---|
| 2025.10.27 | ₩54,222 | ₩54,222 | ₩54,142 | ₩54,189 | -0.06% | 2.1만 |
|---|
| 2025.10.24 | ₩54,090 | ₩54,128 | ₩54,076 | ₩54,100 | +0.02% | 25.9만 |
|---|
| 2025.10.23 | ₩53,981 | ₩54,014 | ₩53,887 | ₩53,996 | +0.03% | 1.5만 |
|---|
| 2025.10.22 | ₩54,060 | ₩54,060 | ₩53,807 | ₩53,929 | -0.24% | 1.3만 |
|---|
| 2025.10.21 | ₩54,008 | ₩54,008 | ₩53,927 | ₩53,981 | -0.05% | 3.5만 |
|---|
| 2025.10.20 | ₩53,833 | ₩53,997 | ₩53,833 | ₩53,997 | +0.30% | 2.2만 |
|---|
| 2025.10.17 | ₩53,742 | ₩53,794 | ₩53,619 | ₩53,739 | -0.00% | 1.3만 |
|---|
| 2025.10.16 | ₩53,874 | ₩53,874 | ₩53,565 | ₩53,672 | -0.37% | 1.6만 |
|---|
| 2025.10.15 | ₩53,793 | ₩53,874 | ₩53,672 | ₩53,820 | +0.05% | 1.7만 |
|---|
| 2025.10.14 | ₩53,552 | ₩53,824 | ₩53,525 | ₩53,726 | +0.33% | 2.2만 |
|---|
| 2025.10.13 | ₩53,713 | ₩53,820 | ₩53,713 | ₩53,766 | +0.10% | 2.1만 |
|---|
| 2025.10.10 | ₩53,887 | ₩53,947 | ₩53,525 | ₩53,525 | -0.67% | 3.7만 |
|---|