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 | ₩61,030 | ₩61,030 | ₩60,789 | ₩60,870 | -0.26% | 2.3만 |
| 2026.10.08 | ₩60,977 | ₩60,977 | ₩60,709 | ₩60,787 | -0.31% | 10.9만 |
| 2026.10.07 | ₩60,642 | ₩60,883 | ₩60,642 | ₩60,830 | +0.31% | 1.2만 |
| 2026.10.06 | ₩61,004 | ₩61,004 | ₩60,777 | ₩60,843 | -0.26% | 55.4만 |
| 2026.10.05 | ₩60,709 | ₩60,791 | ₩60,709 | ₩60,768 | +0.10% | 5.3천 |
| 2026.10.02 | ₩60,508 | ₩60,763 | ₩60,508 | ₩60,723 | +0.35% | 1.5만 |
| 2026.10.01 | ₩60,482 | ₩60,562 | ₩60,415 | ₩60,522 | +0.07% | 1.3만 |
| 2026.09.30 | ₩60,562 | ₩60,668 | ₩60,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,562 |
| 0.00% |
| 9.4천 |
| 2026.09.29 | ₩60,749 | ₩60,749 | ₩60,535 | ₩60,535 | -0.35% | 2.2만 |
|---|
| 2026.09.28 | ₩60,669 | ₩60,669 | ₩60,495 | ₩60,522 | -0.24% | 1.9만 |
|---|
| 2026.09.25 | ₩60,515 | ₩60,636 | ₩60,508 | ₩60,615 | +0.17% | 7.6천 |
|---|
| 2026.09.24 | ₩60,502 | ₩60,562 | ₩60,455 | ₩60,562 | +0.10% | 48.7만 |
|---|
| 2026.09.23 | ₩60,548 | ₩60,669 | ₩60,482 | ₩60,669 | +0.20% | 52.4만 |
|---|
| 2026.09.22 | ₩60,682 | ₩60,696 | ₩60,535 | ₩60,642 | -0.07% | 24.4만 |
|---|
| 2026.09.21 | ₩60,575 | ₩60,629 | ₩60,482 | ₩60,615 | +0.07% | 7.2천 |
|---|
| 2026.09.18 | ₩60,468 | ₩60,468 | ₩60,388 | ₩60,388 | -0.13% | 1천 |
|---|
| 2026.09.17 | ₩60,294 | ₩60,385 | ₩60,267 | ₩60,385 | +0.15% | 2.4천 |
|---|
| 2026.09.16 | ₩60,187 | ₩60,361 | ₩60,052 | ₩60,154 | -0.06% | 5.5천 |
|---|
| 2026.09.15 | ₩60,388 | ₩60,388 | ₩60,174 | ₩60,234 | -0.25% | 2.4천 |
|---|
| 2026.09.14 | ₩60,241 | ₩60,314 | ₩60,187 | ₩60,314 | +0.12% | 4.8천 |
|---|
| 2026.09.11 | ₩60,428 | ₩60,428 | ₩60,267 | ₩60,354 | -0.12% | 11만 |
|---|
| 2026.09.10 | ₩60,281 | ₩60,281 | ₩60,134 | ₩60,147 | -0.22% | 1.1만 |
|---|
| 2026.09.09 | ₩60,227 | ₩60,361 | ₩60,227 | ₩60,267 | +0.07% | 5.7천 |
|---|
| 2026.09.08 | ₩60,321 | ₩60,455 | ₩60,321 | ₩60,334 | +0.02% | 3.9천 |
|---|
| 2026.09.04 | ₩60,575 | ₩60,575 | ₩60,361 | ₩60,441 | -0.22% | 6.7천 |
|---|
| 2026.09.03 | ₩60,374 | ₩60,487 | ₩60,374 | ₩60,475 | +0.17% | 3.6천 |
|---|
| 2026.09.02 | ₩60,134 | ₩60,361 | ₩60,134 | ₩60,314 | +0.30% | 1.2만 |
|---|
| 2026.09.01 | ₩60,202 | ₩60,267 | ₩60,200 | ₩60,200 | -0.00% | 4천 |
|---|
| 2026.08.31 | ₩60,200 | ₩60,308 | ₩60,200 | ₩60,281 | +0.13% | 1.5만 |
|---|
| 2026.08.28 | ₩60,267 | ₩60,374 | ₩60,254 | ₩60,308 | +0.07% | 7.2천 |
|---|
| 2026.08.27 | ₩60,348 | ₩60,348 | ₩60,227 | ₩60,314 | -0.06% | 7.4천 |
|---|
| 2026.08.26 | ₩60,254 | ₩60,254 | ₩60,134 | ₩60,207 | -0.08% | 1만 |
|---|
| 2026.08.25 | ₩60,266 | ₩60,266 | ₩60,147 | ₩60,174 | -0.15% | 3.3천 |
|---|
| 2026.08.24 | ₩60,134 | ₩60,134 | ₩60,080 | ₩60,107 | -0.04% | 3.7천 |
|---|
| 2026.08.21 | ₩60,212 | ₩60,212 | ₩60,134 | ₩60,134 | -0.13% | 2만 |
|---|
| 2026.08.20 | ₩59,919 | ₩60,147 | ₩59,919 | ₩60,053 | +0.22% | 5.5천 |
|---|
| 2026.08.19 | ₩60,187 | ₩60,187 | ₩60,160 | ₩60,184 | -0.00% | 5.3천 |
|---|
| 2026.08.18 | ₩60,080 | ₩60,148 | ₩60,067 | ₩60,091 | +0.02% | 1.3만 |
|---|
| 2026.08.17 | ₩60,294 | ₩60,294 | ₩60,120 | ₩60,178 | -0.19% | 6.7천 |
|---|
| 2026.08.14 | ₩60,160 | ₩60,308 | ₩60,160 | ₩60,221 | +0.10% | 8.1천 |
|---|
| 2026.08.13 | ₩60,388 | ₩60,388 | ₩60,160 | ₩60,174 | -0.35% | 4.9천 |
|---|
| 2026.08.12 | ₩60,227 | ₩60,227 | ₩60,093 | ₩60,138 | -0.15% | 1.8만 |
|---|
| 2026.08.11 | ₩60,093 | ₩60,093 | ₩60,040 | ₩60,040 | -0.09% | 6.7천 |
|---|
| 2026.08.10 | ₩60,160 | ₩60,160 | ₩60,067 | ₩60,069 | -0.15% | 3.5천 |
|---|
| 2026.08.07 | ₩60,080 | ₩60,099 | ₩60,053 | ₩60,099 | +0.03% | 3.9천 |
|---|
| 2026.08.06 | ₩60,046 | ₩60,046 | ₩59,986 | ₩59,986 | -0.10% | 4.9천 |
|---|
| 2026.08.05 | ₩60,026 | ₩60,056 | ₩60,026 | ₩60,056 | +0.05% | 1.2천 |
|---|
| 2026.08.04 | ₩59,919 | ₩60,026 | ₩59,919 | ₩60,024 | +0.17% | 4천 |
|---|
| 2026.08.03 | ₩59,652 | ₩59,812 | ₩59,652 | ₩59,799 | +0.25% | 1.4만 |
|---|
| 2026.07.31 | ₩59,558 | ₩59,648 | ₩59,424 | ₩59,648 | +0.15% | 2.3천 |
|---|
| 2026.07.30 | ₩59,330 | ₩59,471 | ₩59,304 | ₩59,470 | +0.23% | 7.5천 |
|---|
| 2026.07.29 | ₩59,344 | ₩59,411 | ₩59,089 | ₩59,089 | -0.43% | 8.9천 |
|---|
| 2026.07.28 | ₩59,424 | ₩59,424 | ₩59,277 | ₩59,419 | -0.01% | 8.3천 |
|---|
| 2026.07.27 | ₩59,357 | ₩59,357 | ₩59,212 | ₩59,342 | -0.02% | 9.4천 |
|---|
| 2026.07.24 | ₩59,317 | ₩59,357 | ₩59,196 | ₩59,243 | -0.12% | 1.9만 |
|---|
| 2026.07.23 | ₩59,290 | ₩59,290 | ₩59,168 | ₩59,183 | -0.18% | 3.5천 |
|---|
| 2026.07.22 | ₩59,464 | ₩59,504 | ₩59,457 | ₩59,478 | +0.02% | 2.7천 |
|---|
| 2026.07.21 | ₩59,437 | ₩59,518 | ₩59,411 | ₩59,464 | +0.05% | 3천 |
|---|
| 2026.07.20 | ₩59,464 | ₩59,464 | ₩59,290 | ₩59,330 | -0.23% | 5.9천 |
|---|
| 2026.07.17 | ₩59,250 | ₩59,424 | ₩59,250 | ₩59,324 | +0.12% | 3.3천 |
|---|
| 2026.07.16 | ₩59,437 | ₩59,451 | ₩59,397 | ₩59,451 | +0.02% | 1.4천 |
|---|
| 2026.07.15 | ₩59,504 | ₩59,558 | ₩59,437 | ₩59,558 | +0.09% | 2.5만 |
|---|
| 2026.07.14 | ₩59,491 | ₩59,491 | ₩59,437 | ₩59,478 | -0.02% | 1.8천 |
|---|
| 2026.07.13 | ₩59,437 | ₩59,491 | ₩59,357 | ₩59,397 | -0.07% | 2.6천 |
|---|
| 2026.07.10 | ₩59,330 | ₩59,491 | ₩59,330 | ₩59,491 | +0.27% | 1천 |
|---|
| 2026.07.09 | ₩59,304 | ₩59,437 | ₩59,304 | ₩59,437 | +0.23% | 2.3천 |
|---|
| 2026.07.08 | ₩59,143 | ₩59,250 | ₩59,116 | ₩59,250 | +0.18% | 2.8천 |
|---|
| 2026.07.07 | ₩59,237 | ₩59,397 | ₩59,237 | ₩59,304 | +0.11% | 1.3만 |
|---|
| 2026.07.06 | ₩59,263 | ₩59,357 | ₩59,263 | ₩59,357 | +0.16% | 2.5천 |
|---|
| 2026.07.02 | ₩59,357 | ₩59,357 | ₩59,156 | ₩59,290 | -0.11% | 1.1만 |
|---|
| 2026.07.01 | ₩59,277 | ₩59,290 | ₩59,116 | ₩59,250 | -0.05% | 4.8천 |
|---|
| 2026.06.30 | ₩59,100 | ₩59,237 | ₩59,100 | ₩59,223 | +0.21% | 6.2만 |
|---|
| 2026.06.29 | ₩58,942 | ₩59,103 | ₩58,909 | ₩59,069 | +0.22% | 4.9천 |
|---|
| 2026.06.26 | ₩58,701 | ₩58,942 | ₩58,701 | ₩58,822 | +0.21% | 7.8천 |
|---|
| 2026.06.25 | ₩58,942 | ₩58,982 | ₩58,768 | ₩58,862 | -0.14% | 8.8천 |
|---|
| 2026.06.24 | ₩58,862 | ₩58,982 | ₩58,781 | ₩58,822 | -0.07% | 6.8천 |
|---|
| 2026.06.23 | ₩58,915 | ₩58,929 | ₩58,822 | ₩58,889 | -0.05% | 6.7천 |
|---|
| 2026.06.22 | ₩59,022 | ₩59,076 | ₩59,022 | ₩59,036 | +0.02% | 5.9천 |
|---|
| 2026.06.18 | ₩59,170 | ₩59,170 | ₩59,063 | ₩59,156 | -0.02% | 3.9만 |
|---|
| 2026.06.17 | ₩59,223 | ₩59,223 | ₩58,915 | ₩58,915 | -0.52% | 1.5만 |
|---|
| 2026.06.16 | ₩59,330 | ₩59,330 | ₩59,170 | ₩59,237 | -0.16% | 2.8만 |
|---|
| 2026.06.15 | ₩59,263 | ₩59,263 | ₩59,210 | ₩59,247 | -0.03% | 3.2천 |
|---|
| 2026.06.12 | ₩58,915 | ₩58,982 | ₩58,848 | ₩58,955 | +0.07% | 7천 |
|---|
| 2026.06.11 | ₩58,634 | ₩58,907 | ₩58,500 | ₩58,835 | +0.34% | 7.5천 |
|---|
| 2026.06.10 | ₩58,540 | ₩58,822 | ₩58,527 | ₩58,547 | +0.01% | 6.1천 |
|---|
| 2026.06.09 | ₩59,049 | ₩59,056 | ₩58,453 | ₩58,848 | -0.34% | 4천 |
|---|
| 2026.06.08 | ₩58,942 | ₩58,996 | ₩58,889 | ₩58,895 | -0.08% | 1.3만 |
|---|
| 2026.06.05 | ₩59,049 | ₩59,063 | ₩58,768 | ₩58,826 | -0.38% | 2.7천 |
|---|
| 2026.06.04 | ₩59,089 | ₩59,237 | ₩59,089 | ₩59,223 | +0.23% | 7.9천 |
|---|
| 2026.06.03 | ₩59,156 | ₩59,179 | ₩59,103 | ₩59,129 | -0.05% | 5.1천 |
|---|
| 2026.06.02 | ₩59,183 | ₩59,196 | ₩59,183 | ₩59,183 | 0.00% | 3.3천 |
|---|
| 2026.06.01 | ₩59,143 | ₩59,210 | ₩59,129 | ₩59,190 | +0.08% | 5.6천 |
|---|
| 2026.05.29 | ₩59,143 | ₩59,190 | ₩59,116 | ₩59,190 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩58,848 | ₩59,143 | ₩58,848 | ₩59,123 | +0.47% | 1.3만 |
|---|
| 2026.05.27 | ₩59,089 | ₩59,089 | ₩58,982 | ₩59,049 | -0.07% | 6.4천 |
|---|
| 2026.05.26 | ₩59,009 | ₩59,049 | ₩58,982 | ₩59,016 | +0.01% | 6.9천 |
|---|
| 2026.05.22 | ₩58,955 | ₩58,969 | ₩58,902 | ₩58,925 | -0.05% | 1만 |
|---|
| 2026.05.21 | ₩58,715 | ₩58,855 | ₩58,715 | ₩58,852 | +0.23% | 9.6천 |
|---|
| 2026.05.20 | ₩58,755 | ₩58,810 | ₩58,648 | ₩58,795 | +0.07% | 2만 |
|---|
| 2026.05.19 | ₩58,634 | ₩58,721 | ₩58,555 | ₩58,623 | -0.02% | 7.2천 |
|---|
| 2026.05.18 | ₩58,688 | ₩58,728 | ₩58,614 | ₩58,721 | +0.06% | 7.3천 |
|---|
| 2026.05.15 | ₩58,648 | ₩58,741 | ₩58,581 | ₩58,693 | +0.08% | 1.3만 |
|---|
| 2026.05.14 | ₩58,741 | ₩58,795 | ₩58,715 | ₩58,795 | +0.09% | 1.1만 |
|---|
| 2026.05.13 | ₩58,627 | ₩58,781 | ₩58,554 | ₩58,701 | +0.13% | 1.1만 |
|---|
| 2026.05.12 | ₩58,515 | ₩58,621 | ₩58,500 | ₩58,601 | +0.15% | 6.7천 |
|---|
| 2026.05.11 | ₩58,715 | ₩58,715 | ₩58,581 | ₩58,688 | -0.05% | 7.9천 |
|---|
| 2026.05.08 | ₩58,688 | ₩58,688 | ₩58,594 | ₩58,674 | -0.02% | 1.7만 |
|---|
| 2026.05.07 | ₩58,688 | ₩58,688 | ₩58,460 | ₩58,581 | -0.18% | 1.3만 |
|---|
| 2026.05.06 | ₩58,540 | ₩58,621 | ₩58,460 | ₩58,621 | +0.14% | 1.3만 |
|---|
| 2026.05.05 | ₩58,366 | ₩58,393 | ₩58,259 | ₩58,380 | +0.02% | 1.7만 |
|---|
| 2026.05.04 | ₩58,353 | ₩58,353 | ₩58,099 | ₩58,246 | -0.18% | 3만 |
|---|
| 2026.05.01 | ₩58,313 | ₩58,433 | ₩58,300 | ₩58,326 | +0.02% | 1.1만 |
|---|
| 2026.04.30 | ₩58,139 | ₩58,273 | ₩58,072 | ₩58,251 | +0.19% | 8.2천 |
|---|
| 2026.04.29 | ₩58,085 | ₩58,085 | ₩57,992 | ₩58,085 | 0.00% | 1.1만 |
|---|
| 2026.04.28 | ₩58,059 | ₩58,085 | ₩57,951 | ₩58,085 | +0.05% | 1.7만 |
|---|
| 2026.04.27 | ₩58,152 | ₩58,152 | ₩58,032 | ₩58,139 | -0.02% | 1.6만 |
|---|
| 2026.04.24 | ₩58,112 | ₩58,152 | ₩57,992 | ₩58,125 | +0.02% | 1.3만 |
|---|
| 2026.04.23 | ₩57,925 | ₩58,032 | ₩57,858 | ₩57,911 | -0.02% | 1.4만 |
|---|
| 2026.04.22 | ₩58,018 | ₩58,072 | ₩57,898 | ₩58,072 | +0.09% | 1.7만 |
|---|
| 2026.04.21 | ₩58,072 | ₩58,072 | ₩57,791 | ₩57,844 | -0.39% | 1만 |
|---|
| 2026.04.20 | ₩58,005 | ₩58,005 | ₩57,844 | ₩57,978 | -0.05% | 6.4천 |
|---|
| 2026.04.17 | ₩57,938 | ₩58,085 | ₩57,918 | ₩58,032 | +0.16% | 1.5만 |
|---|
| 2026.04.16 | ₩57,657 | ₩57,804 | ₩57,603 | ₩57,724 | +0.12% | 4.1만 |
|---|
| 2026.04.15 | ₩57,563 | ₩57,777 | ₩57,536 | ₩57,670 | +0.19% | 5.1만 |
|---|
| 2026.04.14 | ₩57,523 | ₩57,657 | ₩57,456 | ₩57,563 | +0.07% | 2.2만 |
|---|
| 2026.04.13 | ₩57,081 | ₩57,342 | ₩57,014 | ₩57,342 | +0.46% | 5.2만 |
|---|
| 2026.04.10 | ₩57,242 | ₩57,242 | ₩57,067 | ₩57,148 | -0.16% | 1.8만 |
|---|
| 2026.04.09 | ₩56,854 | ₩57,188 | ₩56,854 | ₩57,128 | +0.48% | 2.5만 |
|---|
| 2026.04.08 | ₩57,055 | ₩57,055 | ₩56,787 | ₩56,988 | -0.12% | 1.5만 |
|---|
| 2026.04.07 | ₩56,198 | ₩56,278 | ₩55,877 | ₩56,265 | +0.12% | 11.9만 |
|---|
| 2026.04.06 | ₩56,158 | ₩56,265 | ₩56,077 | ₩56,265 | +0.19% | 2.4만 |
|---|
| 2026.04.02 | ₩55,702 | ₩56,158 | ₩55,665 | ₩56,131 | +0.77% | 4.5만 |
|---|
| 2026.04.01 | ₩55,877 | ₩56,198 | ₩55,877 | ₩56,077 | +0.36% | 31.5만 |
|---|
| 2026.03.31 | ₩55,194 | ₩55,836 | ₩55,194 | ₩55,810 | +1.12% | 8.4만 |
|---|
| 2026.03.30 | ₩55,354 | ₩55,354 | ₩54,819 | ₩54,953 | -0.73% | 3.3만 |
|---|
| 2026.03.27 | ₩55,408 | ₩55,408 | ₩54,939 | ₩55,047 | -0.65% | 3.2만 |
|---|
| 2026.03.26 | ₩55,689 | ₩55,943 | ₩55,421 | ₩55,421 | -0.48% | 17만 |
|---|
| 2026.03.25 | ₩55,957 | ₩56,144 | ₩55,890 | ₩55,957 | 0.00% | 65.8만 |
|---|
| 2026.03.24 | ₩55,769 | ₩55,957 | ₩55,636 | ₩55,836 | +0.12% | 30.8만 |
|---|
| 2026.03.23 | ₩56,077 | ₩56,251 | ₩55,863 | ₩55,943 | -0.24% | 21만 |
|---|
| 2026.03.20 | ₩55,636 | ₩55,689 | ₩55,542 | ₩55,636 | 0.00% | 30만 |
|---|
| 2026.03.19 | ₩55,535 | ₩55,662 | ₩55,535 | ₩55,595 | +0.11% | 5만 |
|---|
| 2026.03.18 | ₩55,542 | ₩55,649 | ₩55,542 | ₩55,622 | +0.14% | 4.4만 |
|---|
| 2026.03.17 | ₩55,622 | ₩55,634 | ₩55,515 | ₩55,589 | -0.06% | 2.6만 |
|---|
| 2026.03.16 | ₩55,475 | ₩55,555 | ₩55,452 | ₩55,555 | +0.14% | 9.1천 |
|---|
| 2026.03.13 | ₩55,475 | ₩55,506 | ₩55,368 | ₩55,408 | -0.12% | 2.1만 |
|---|
| 2026.03.12 | ₩55,328 | ₩55,462 | ₩55,328 | ₩55,421 | +0.17% | 1만 |
|---|
| 2026.03.11 | ₩55,453 | ₩55,488 | ₩55,354 | ₩55,435 | -0.03% | 2.3만 |
|---|
| 2026.03.10 | ₩55,435 | ₩55,474 | ₩55,341 | ₩55,341 | -0.17% | 4.8천 |
|---|
| 2026.03.09 | ₩55,207 | ₩55,395 | ₩55,180 | ₩55,395 | +0.34% | 7.3천 |
|---|
| 2026.03.06 | ₩55,261 | ₩55,340 | ₩55,155 | ₩55,199 | -0.11% | 2.3만 |
|---|
| 2026.03.05 | ₩55,368 | ₩55,462 | ₩55,234 | ₩55,314 | -0.10% | 5.1만 |
|---|
| 2026.03.04 | ₩55,381 | ₩55,421 | ₩55,314 | ₩55,421 | +0.07% | 5.7천 |
|---|
| 2026.03.03 | ₩55,100 | ₩55,381 | ₩55,100 | ₩55,294 | +0.35% | 3.3천 |
|---|
| 2026.03.02 | ₩55,221 | ₩55,408 | ₩55,207 | ₩55,301 | +0.15% | 8.3천 |
|---|
| 2026.02.27 | ₩55,328 | ₩55,395 | ₩55,274 | ₩55,328 | 0.00% | 2.9천 |
|---|
| 2026.02.26 | ₩55,301 | ₩55,334 | ₩55,234 | ₩55,328 | +0.05% | 66.2만 |
|---|
| 2026.02.25 | ₩55,408 | ₩55,421 | ₩55,301 | ₩55,354 | -0.10% | 5.4천 |
|---|
| 2026.02.24 | ₩55,314 | ₩55,314 | ₩55,221 | ₩55,274 | -0.07% | 7천 |
|---|
| 2026.02.23 | ₩55,234 | ₩55,381 | ₩55,167 | ₩55,180 | -0.10% | 9.6천 |
|---|
| 2026.02.20 | ₩55,287 | ₩55,328 | ₩55,180 | ₩55,247 | -0.07% | 2만 |
|---|
| 2026.02.19 | ₩55,368 | ₩55,368 | ₩55,115 | ₩55,180 | -0.34% | 1.8만 |
|---|
| 2026.02.18 | ₩55,180 | ₩55,247 | ₩55,180 | ₩55,194 | +0.02% | 4.5천 |
|---|
| 2026.02.17 | ₩55,167 | ₩55,187 | ₩55,057 | ₩55,140 | -0.05% | 8.2천 |
|---|
| 2026.02.13 | ₩55,154 | ₩55,194 | ₩55,060 | ₩55,087 | -0.12% | 7.6천 |
|---|
| 2026.02.12 | ₩55,314 | ₩55,314 | ₩55,087 | ₩55,105 | -0.38% | 5.3천 |
|---|
| 2026.02.11 | ₩55,314 | ₩55,314 | ₩55,167 | ₩55,194 | -0.22% | 1.2만 |
|---|
| 2026.02.10 | ₩55,287 | ₩55,287 | ₩55,174 | ₩55,174 | -0.21% | 1.3만 |
|---|
| 2026.02.09 | ₩55,100 | ₩55,214 | ₩55,100 | ₩55,214 | +0.21% | 6.9천 |
|---|
| 2026.02.06 | ₩55,100 | ₩55,154 | ₩55,073 | ₩55,154 | +0.10% | 2.3만 |
|---|
| 2026.02.05 | ₩54,980 | ₩55,020 | ₩54,886 | ₩54,951 | -0.05% | 6.8천 |
|---|
| 2026.02.04 | ₩55,194 | ₩55,194 | ₩54,997 | ₩55,140 | -0.10% | 8.8천 |
|---|
| 2026.02.03 | ₩55,247 | ₩55,247 | ₩55,020 | ₩55,140 | -0.19% | 1.5만 |
|---|
| 2026.02.02 | ₩55,100 | ₩55,167 | ₩55,100 | ₩55,113 | +0.02% | 4.6천 |
|---|
| 2026.01.30 | ₩55,087 | ₩55,113 | ₩55,047 | ₩55,073 | -0.02% | 3.6만 |
|---|
| 2026.01.29 | ₩55,087 | ₩55,140 | ₩54,953 | ₩55,113 | +0.05% | 10.8만 |
|---|
| 2026.01.28 | ₩55,100 | ₩55,140 | ₩55,073 | ₩55,087 | -0.02% | 1.3만 |
|---|
| 2026.01.27 | ₩55,180 | ₩55,180 | ₩55,060 | ₩55,107 | -0.13% | 1.1만 |
|---|
| 2026.01.26 | ₩55,100 | ₩55,140 | ₩55,047 | ₩55,127 | +0.05% | 1.9만 |
|---|
| 2026.01.23 | ₩55,100 | ₩55,112 | ₩55,006 | ₩55,033 | -0.12% | 2.8만 |
|---|
| 2026.01.22 | ₩55,194 | ₩55,194 | ₩54,993 | ₩55,073 | -0.22% | 1.2만 |
|---|
| 2026.01.21 | ₩54,859 | ₩54,984 | ₩54,859 | ₩54,953 | +0.17% | 1.7만 |
|---|
| 2026.01.20 | ₩54,832 | ₩54,875 | ₩54,779 | ₩54,792 | -0.07% | 9.2천 |
|---|
| 2026.01.16 | ₩54,993 | ₩55,013 | ₩54,980 | ₩54,989 | -0.01% | 1.8만 |
|---|
| 2026.01.15 | ₩55,033 | ₩55,033 | ₩54,939 | ₩54,953 | -0.15% | 5.9만 |
|---|
| 2026.01.14 | ₩54,993 | ₩54,993 | ₩54,886 | ₩54,926 | -0.12% | 1.5만 |
|---|
| 2026.01.13 | ₩55,047 | ₩55,047 | ₩54,939 | ₩54,953 | -0.17% | 5.6천 |
|---|
| 2026.01.12 | ₩54,980 | ₩55,020 | ₩54,953 | ₩55,020 | +0.07% | 2만 |
|---|
| 2026.01.09 | ₩54,872 | ₩54,993 | ₩54,872 | ₩54,977 | +0.19% | 1.8만 |
|---|
| 2026.01.08 | ₩54,913 | ₩54,934 | ₩54,872 | ₩54,899 | -0.02% | 2.1만 |
|---|
| 2026.01.07 | ₩54,926 | ₩54,980 | ₩54,859 | ₩54,886 | -0.07% | 1.5만 |
|---|
| 2026.01.06 | ₩54,899 | ₩54,926 | ₩54,886 | ₩54,913 | +0.02% | 8.4만 |
|---|
| 2026.01.05 | ₩54,859 | ₩54,899 | ₩54,846 | ₩54,859 | 0.00% | 1.4만 |
|---|
| 2026.01.02 | ₩54,832 | ₩54,859 | ₩54,779 | ₩54,819 | -0.02% | 1.9만 |
|---|
| 2025.12.31 | ₩54,886 | ₩54,886 | ₩54,792 | ₩54,806 | -0.15% | 2.8천 |
|---|
| 2025.12.30 | ₩54,792 | ₩54,859 | ₩54,792 | ₩54,811 | +0.03% | 1.4만 |
|---|
| 2025.12.29 | ₩54,859 | ₩54,872 | ₩54,773 | ₩54,872 | +0.02% | 9.3천 |
|---|
| 2025.12.26 | ₩54,792 | ₩54,832 | ₩54,765 | ₩54,792 | 0.00% | 3.6천 |
|---|
| 2025.12.24 | ₩54,752 | ₩54,819 | ₩54,752 | ₩54,765 | +0.02% | 10.1만 |
|---|
| 2025.12.23 | ₩54,752 | ₩54,792 | ₩54,712 | ₩54,792 | +0.07% | 1.6만 |
|---|
| 2025.12.22 | ₩54,672 | ₩54,712 | ₩54,672 | ₩54,705 | +0.06% | 3.1만 |
|---|
| 2025.12.19 | ₩54,632 | ₩54,685 | ₩54,578 | ₩54,685 | +0.10% | 6.7천 |
|---|
| 2025.12.18 | ₩54,538 | ₩54,565 | ₩54,471 | ₩54,565 | +0.05% | 9.4만 |
|---|
| 2025.12.17 | ₩54,431 | ₩54,437 | ₩54,384 | ₩54,384 | -0.09% | 2.1만 |
|---|
| 2025.12.16 | ₩54,471 | ₩54,504 | ₩54,404 | ₩54,504 | +0.06% | 1.5만 |
|---|
| 2025.12.15 | ₩54,578 | ₩54,578 | ₩54,471 | ₩54,491 | -0.16% | 1.2만 |
|---|
| 2025.12.12 | ₩54,605 | ₩54,605 | ₩54,452 | ₩54,524 | -0.15% | 5.3천 |
|---|
| 2025.12.11 | ₩54,524 | ₩54,565 | ₩54,417 | ₩54,524 | 0.00% | 9.2만 |
|---|
| 2025.12.10 | ₩54,404 | ₩54,518 | ₩54,391 | ₩54,498 | +0.17% | 2.5만 |
|---|
| 2025.12.09 | ₩54,404 | ₩54,466 | ₩54,404 | ₩54,413 | +0.02% | 1.1만 |
|---|
| 2025.12.08 | ₩54,524 | ₩54,524 | ₩54,391 | ₩54,404 | -0.22% | 2.1만 |
|---|
| 2025.12.05 | ₩54,484 | ₩54,498 | ₩54,391 | ₩54,425 | -0.11% | 9.5천 |
|---|
| 2025.12.04 | ₩54,444 | ₩54,444 | ₩54,337 | ₩54,377 | -0.12% | 1.6만 |
|---|
| 2025.12.03 | ₩54,310 | ₩54,417 | ₩54,310 | ₩54,417 | +0.20% | 1.1만 |
|---|
| 2025.12.02 | ₩54,310 | ₩54,313 | ₩54,270 | ₩54,301 | -0.02% | 1.2만 |
|---|
| 2025.12.01 | ₩54,243 | ₩54,364 | ₩54,243 | ₩54,257 | +0.02% | 4.1만 |
|---|
| 2025.11.28 | ₩54,297 | ₩54,297 | ₩54,218 | ₩54,297 | 0.00% | 1.1만 |
|---|
| 2025.11.26 | ₩54,176 | ₩54,283 | ₩54,176 | ₩54,283 | +0.20% | 3.4만 |
|---|
| 2025.11.25 | ₩54,014 | ₩54,152 | ₩53,969 | ₩54,152 | +0.26% | 5.5천 |
|---|
| 2025.11.24 | ₩53,882 | ₩54,016 | ₩53,855 | ₩54,016 | +0.25% | 1만 |
|---|
| 2025.11.21 | ₩53,708 | ₩53,842 | ₩53,561 | ₩53,740 | +0.06% | 8.4천 |
|---|
| 2025.11.20 | ₩54,016 | ₩54,016 | ₩53,569 | ₩53,569 | -0.83% | 3.3천 |
|---|
| 2025.11.19 | ₩53,775 | ₩53,842 | ₩53,682 | ₩53,784 | +0.02% | 9.5천 |
|---|
| 2025.11.18 | ₩53,815 | ₩53,815 | ₩53,641 | ₩53,731 | -0.16% | 1.2만 |
|---|
| 2025.11.17 | ₩53,815 | ₩54,016 | ₩53,788 | ₩53,828 | +0.02% | 2.4만 |
|---|
| 2025.11.14 | ₩53,788 | ₩54,001 | ₩53,788 | ₩53,980 | +0.36% | 3.9천 |
|---|
| 2025.11.13 | ₩54,136 | ₩54,136 | ₩53,926 | ₩53,926 | -0.39% | 1.7만 |
|---|
| 2025.11.12 | ₩54,203 | ₩54,203 | ₩54,069 | ₩54,176 | -0.05% | 4.5천 |
|---|
| 2025.11.11 | ₩54,043 | ₩54,150 | ₩54,043 | ₩54,147 | +0.19% | 1.3만 |
|---|
| 2025.11.10 | ₩54,043 | ₩54,159 | ₩54,016 | ₩54,069 | +0.05% | 4.5천 |
|---|
| 2025.11.07 | ₩53,775 | ₩53,935 | ₩53,721 | ₩53,902 | +0.24% | 1.8만 |
|---|
| 2025.11.06 | ₩54,029 | ₩54,029 | ₩53,842 | ₩53,976 | -0.10% | 1.5만 |
|---|
| 2025.11.05 | ₩53,909 | ₩54,083 | ₩53,909 | ₩54,010 | +0.19% | 1.2만 |
|---|
| 2025.11.04 | ₩53,882 | ₩53,989 | ₩53,868 | ₩53,934 | +0.10% | 4.4만 |
|---|
| 2025.11.03 | ₩54,043 | ₩54,068 | ₩53,962 | ₩54,002 | -0.07% | 5.2천 |
|---|
| 2025.10.31 | ₩54,016 | ₩54,029 | ₩53,949 | ₩53,962 | -0.10% | 2.9만 |
|---|
| 2025.10.30 | ₩54,176 | ₩54,176 | ₩53,962 | ₩54,002 | -0.32% | 2.5만 |
|---|
| 2025.10.29 | ₩54,136 | ₩54,150 | ₩54,002 | ₩54,002 | -0.25% | 3.3만 |
|---|
| 2025.10.28 | ₩54,163 | ₩54,163 | ₩54,056 | ₩54,063 | -0.19% | 1.3만 |
|---|
| 2025.10.27 | ₩54,123 | ₩54,123 | ₩54,043 | ₩54,089 | -0.06% | 2.1만 |
|---|
| 2025.10.24 | ₩53,990 | ₩54,029 | ₩53,977 | ₩54,001 | +0.02% | 25.9만 |
|---|
| 2025.10.23 | ₩53,882 | ₩53,915 | ₩53,788 | ₩53,897 | +0.03% | 1.5만 |
|---|
| 2025.10.22 | ₩53,961 | ₩53,961 | ₩53,708 | ₩53,830 | -0.24% | 1.3만 |
|---|
| 2025.10.21 | ₩53,909 | ₩53,909 | ₩53,828 | ₩53,882 | -0.05% | 3.5만 |
|---|
| 2025.10.20 | ₩53,735 | ₩53,898 | ₩53,735 | ₩53,898 | +0.30% | 2.2만 |
|---|
| 2025.10.17 | ₩53,644 | ₩53,696 | ₩53,520 | ₩53,641 | -0.00% | 1.3만 |
|---|
| 2025.10.16 | ₩53,775 | ₩53,775 | ₩53,467 | ₩53,574 | -0.37% | 1.6만 |
|---|
| 2025.10.15 | ₩53,694 | ₩53,775 | ₩53,574 | ₩53,721 | +0.05% | 1.7만 |
|---|
| 2025.10.14 | ₩53,453 | ₩53,725 | ₩53,427 | ₩53,628 | +0.33% | 2.2만 |
|---|
| 2025.10.13 | ₩53,614 | ₩53,721 | ₩53,614 | ₩53,668 | +0.10% | 2.1만 |
|---|
| 2025.10.10 | ₩53,788 | ₩53,848 | ₩53,427 | ₩53,427 | -0.67% | 3.7만 |
|---|