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 | ₩61,150 | ₩61,150 | ₩60,909 | ₩60,989 | -0.26% | 2.3만 |
| 2026.10.08 | ₩61,097 | ₩61,097 | ₩60,828 | ₩60,906 | -0.31% | 10.9만 |
| 2026.10.07 | ₩60,761 | ₩61,003 | ₩60,761 | ₩60,949 | +0.31% | 1.2만 |
| 2026.10.06 | ₩61,123 | ₩61,123 | ₩60,897 | ₩60,963 | -0.26% | 55.4만 |
| 2026.10.05 | ₩60,828 | ₩60,910 | ₩60,828 | ₩60,887 | +0.10% | 5.3천 |
| 2026.10.02 | ₩60,627 | ₩60,882 | ₩60,627 | ₩60,842 | +0.35% | 1.5만 |
| 2026.10.01 | ₩60,600 | ₩60,681 | ₩60,533 | ₩60,641 | +0.07% | 1.3만 |
| 2026.09.30 | ₩60,681 | ₩60,787 | ₩60,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,681 |
| 0.00% |
| 9.4천 |
| 2026.09.29 | ₩60,869 | ₩60,869 | ₩60,654 | ₩60,654 | -0.35% | 2.2만 |
|---|
| 2026.09.28 | ₩60,788 | ₩60,788 | ₩60,614 | ₩60,641 | -0.24% | 1.9만 |
|---|
| 2026.09.25 | ₩60,634 | ₩60,755 | ₩60,627 | ₩60,735 | +0.17% | 7.6천 |
|---|
| 2026.09.24 | ₩60,621 | ₩60,681 | ₩60,574 | ₩60,681 | +0.10% | 48.7만 |
|---|
| 2026.09.23 | ₩60,667 | ₩60,788 | ₩60,600 | ₩60,788 | +0.20% | 52.4만 |
|---|
| 2026.09.22 | ₩60,802 | ₩60,815 | ₩60,654 | ₩60,761 | -0.07% | 24.4만 |
|---|
| 2026.09.21 | ₩60,694 | ₩60,748 | ₩60,600 | ₩60,735 | +0.07% | 7.2천 |
|---|
| 2026.09.18 | ₩60,587 | ₩60,587 | ₩60,506 | ₩60,506 | -0.13% | 1천 |
|---|
| 2026.09.17 | ₩60,413 | ₩60,504 | ₩60,386 | ₩60,504 | +0.15% | 2.4천 |
|---|
| 2026.09.16 | ₩60,305 | ₩60,480 | ₩60,170 | ₩60,272 | -0.06% | 5.5천 |
|---|
| 2026.09.15 | ₩60,506 | ₩60,506 | ₩60,292 | ₩60,352 | -0.25% | 2.4천 |
|---|
| 2026.09.14 | ₩60,359 | ₩60,433 | ₩60,305 | ₩60,433 | +0.12% | 4.8천 |
|---|
| 2026.09.11 | ₩60,547 | ₩60,547 | ₩60,386 | ₩60,473 | -0.12% | 11만 |
|---|
| 2026.09.10 | ₩60,399 | ₩60,399 | ₩60,252 | ₩60,265 | -0.22% | 1.1만 |
|---|
| 2026.09.09 | ₩60,346 | ₩60,480 | ₩60,346 | ₩60,386 | +0.07% | 5.7천 |
|---|
| 2026.09.08 | ₩60,439 | ₩60,574 | ₩60,439 | ₩60,453 | +0.02% | 3.9천 |
|---|
| 2026.09.04 | ₩60,694 | ₩60,694 | ₩60,480 | ₩60,560 | -0.22% | 6.7천 |
|---|
| 2026.09.03 | ₩60,493 | ₩60,606 | ₩60,493 | ₩60,594 | +0.17% | 3.6천 |
|---|
| 2026.09.02 | ₩60,252 | ₩60,480 | ₩60,252 | ₩60,433 | +0.30% | 1.2만 |
|---|
| 2026.09.01 | ₩60,320 | ₩60,386 | ₩60,319 | ₩60,319 | -0.00% | 4천 |
|---|
| 2026.08.31 | ₩60,319 | ₩60,426 | ₩60,319 | ₩60,399 | +0.13% | 1.5만 |
|---|
| 2026.08.28 | ₩60,386 | ₩60,493 | ₩60,372 | ₩60,426 | +0.07% | 7.2천 |
|---|
| 2026.08.27 | ₩60,466 | ₩60,466 | ₩60,346 | ₩60,433 | -0.06% | 7.4천 |
|---|
| 2026.08.26 | ₩60,372 | ₩60,372 | ₩60,252 | ₩60,325 | -0.08% | 1만 |
|---|
| 2026.08.25 | ₩60,384 | ₩60,384 | ₩60,265 | ₩60,292 | -0.15% | 3.3천 |
|---|
| 2026.08.24 | ₩60,252 | ₩60,252 | ₩60,198 | ₩60,225 | -0.04% | 3.7천 |
|---|
| 2026.08.21 | ₩60,331 | ₩60,331 | ₩60,252 | ₩60,252 | -0.13% | 2만 |
|---|
| 2026.08.20 | ₩60,037 | ₩60,265 | ₩60,037 | ₩60,171 | +0.22% | 5.5천 |
|---|
| 2026.08.19 | ₩60,305 | ₩60,305 | ₩60,278 | ₩60,303 | -0.00% | 5.3천 |
|---|
| 2026.08.18 | ₩60,198 | ₩60,266 | ₩60,185 | ₩60,209 | +0.02% | 1.3만 |
|---|
| 2026.08.17 | ₩60,413 | ₩60,413 | ₩60,238 | ₩60,296 | -0.19% | 6.7천 |
|---|
| 2026.08.14 | ₩60,278 | ₩60,426 | ₩60,278 | ₩60,339 | +0.10% | 8.1천 |
|---|
| 2026.08.13 | ₩60,506 | ₩60,506 | ₩60,278 | ₩60,292 | -0.35% | 4.9천 |
|---|
| 2026.08.12 | ₩60,346 | ₩60,346 | ₩60,211 | ₩60,256 | -0.15% | 1.8만 |
|---|
| 2026.08.11 | ₩60,211 | ₩60,211 | ₩60,158 | ₩60,158 | -0.09% | 6.7천 |
|---|
| 2026.08.10 | ₩60,278 | ₩60,278 | ₩60,185 | ₩60,187 | -0.15% | 3.5천 |
|---|
| 2026.08.07 | ₩60,198 | ₩60,217 | ₩60,171 | ₩60,217 | +0.03% | 3.9천 |
|---|
| 2026.08.06 | ₩60,164 | ₩60,164 | ₩60,104 | ₩60,104 | -0.10% | 4.9천 |
|---|
| 2026.08.05 | ₩60,144 | ₩60,174 | ₩60,144 | ₩60,174 | +0.05% | 1.2천 |
|---|
| 2026.08.04 | ₩60,037 | ₩60,144 | ₩60,037 | ₩60,142 | +0.17% | 4천 |
|---|
| 2026.08.03 | ₩59,769 | ₩59,930 | ₩59,769 | ₩59,916 | +0.25% | 1.4만 |
|---|
| 2026.07.31 | ₩59,675 | ₩59,765 | ₩59,541 | ₩59,765 | +0.15% | 2.3천 |
|---|
| 2026.07.30 | ₩59,447 | ₩59,588 | ₩59,420 | ₩59,586 | +0.23% | 7.5천 |
|---|
| 2026.07.29 | ₩59,460 | ₩59,527 | ₩59,205 | ₩59,205 | -0.43% | 8.9천 |
|---|
| 2026.07.28 | ₩59,541 | ₩59,541 | ₩59,393 | ₩59,535 | -0.01% | 8.3천 |
|---|
| 2026.07.27 | ₩59,474 | ₩59,474 | ₩59,329 | ₩59,459 | -0.02% | 9.4천 |
|---|
| 2026.07.24 | ₩59,433 | ₩59,474 | ₩59,313 | ₩59,360 | -0.12% | 1.9만 |
|---|
| 2026.07.23 | ₩59,407 | ₩59,407 | ₩59,285 | ₩59,299 | -0.18% | 3.5천 |
|---|
| 2026.07.22 | ₩59,581 | ₩59,621 | ₩59,574 | ₩59,594 | +0.02% | 2.7천 |
|---|
| 2026.07.21 | ₩59,554 | ₩59,635 | ₩59,527 | ₩59,581 | +0.05% | 3천 |
|---|
| 2026.07.20 | ₩59,581 | ₩59,581 | ₩59,407 | ₩59,447 | -0.23% | 5.9천 |
|---|
| 2026.07.17 | ₩59,366 | ₩59,541 | ₩59,366 | ₩59,440 | +0.12% | 3.3천 |
|---|
| 2026.07.16 | ₩59,554 | ₩59,568 | ₩59,514 | ₩59,568 | +0.02% | 1.4천 |
|---|
| 2026.07.15 | ₩59,621 | ₩59,675 | ₩59,554 | ₩59,675 | +0.09% | 2.5만 |
|---|
| 2026.07.14 | ₩59,608 | ₩59,608 | ₩59,554 | ₩59,594 | -0.02% | 1.8천 |
|---|
| 2026.07.13 | ₩59,554 | ₩59,608 | ₩59,474 | ₩59,514 | -0.07% | 2.6천 |
|---|
| 2026.07.10 | ₩59,447 | ₩59,608 | ₩59,447 | ₩59,608 | +0.27% | 1천 |
|---|
| 2026.07.09 | ₩59,420 | ₩59,554 | ₩59,420 | ₩59,554 | +0.23% | 2.3천 |
|---|
| 2026.07.08 | ₩59,259 | ₩59,366 | ₩59,232 | ₩59,366 | +0.18% | 2.8천 |
|---|
| 2026.07.07 | ₩59,353 | ₩59,514 | ₩59,353 | ₩59,420 | +0.11% | 1.3만 |
|---|
| 2026.07.06 | ₩59,380 | ₩59,474 | ₩59,380 | ₩59,474 | +0.16% | 2.5천 |
|---|
| 2026.07.02 | ₩59,474 | ₩59,474 | ₩59,272 | ₩59,407 | -0.11% | 1.1만 |
|---|
| 2026.07.01 | ₩59,393 | ₩59,407 | ₩59,232 | ₩59,366 | -0.05% | 4.8천 |
|---|
| 2026.06.30 | ₩59,216 | ₩59,353 | ₩59,216 | ₩59,340 | +0.21% | 6.2만 |
|---|
| 2026.06.29 | ₩59,058 | ₩59,219 | ₩59,024 | ₩59,185 | +0.22% | 4.9천 |
|---|
| 2026.06.26 | ₩58,816 | ₩59,058 | ₩58,816 | ₩58,937 | +0.21% | 7.8천 |
|---|
| 2026.06.25 | ₩59,058 | ₩59,098 | ₩58,884 | ₩58,977 | -0.14% | 8.8천 |
|---|
| 2026.06.24 | ₩58,977 | ₩59,098 | ₩58,897 | ₩58,937 | -0.07% | 6.8천 |
|---|
| 2026.06.23 | ₩59,031 | ₩59,044 | ₩58,937 | ₩59,004 | -0.05% | 6.7천 |
|---|
| 2026.06.22 | ₩59,138 | ₩59,192 | ₩59,138 | ₩59,152 | +0.02% | 5.9천 |
|---|
| 2026.06.18 | ₩59,286 | ₩59,286 | ₩59,179 | ₩59,272 | -0.02% | 3.9만 |
|---|
| 2026.06.17 | ₩59,340 | ₩59,340 | ₩59,031 | ₩59,031 | -0.52% | 1.5만 |
|---|
| 2026.06.16 | ₩59,447 | ₩59,447 | ₩59,286 | ₩59,353 | -0.16% | 2.8만 |
|---|
| 2026.06.15 | ₩59,380 | ₩59,380 | ₩59,326 | ₩59,364 | -0.03% | 3.2천 |
|---|
| 2026.06.12 | ₩59,031 | ₩59,098 | ₩58,964 | ₩59,071 | +0.07% | 7천 |
|---|
| 2026.06.11 | ₩58,749 | ₩59,023 | ₩58,615 | ₩58,951 | +0.34% | 7.5천 |
|---|
| 2026.06.10 | ₩58,655 | ₩58,937 | ₩58,642 | ₩58,662 | +0.01% | 6.1천 |
|---|
| 2026.06.09 | ₩59,165 | ₩59,172 | ₩58,568 | ₩58,964 | -0.34% | 4천 |
|---|
| 2026.06.08 | ₩59,058 | ₩59,112 | ₩59,004 | ₩59,011 | -0.08% | 1.3만 |
|---|
| 2026.06.05 | ₩59,165 | ₩59,179 | ₩58,884 | ₩58,941 | -0.38% | 2.7천 |
|---|
| 2026.06.04 | ₩59,205 | ₩59,353 | ₩59,205 | ₩59,340 | +0.23% | 7.9천 |
|---|
| 2026.06.03 | ₩59,272 | ₩59,295 | ₩59,219 | ₩59,246 | -0.05% | 5.1천 |
|---|
| 2026.06.02 | ₩59,299 | ₩59,313 | ₩59,299 | ₩59,299 | 0.00% | 3.3천 |
|---|
| 2026.06.01 | ₩59,259 | ₩59,326 | ₩59,246 | ₩59,306 | +0.08% | 5.6천 |
|---|
| 2026.05.29 | ₩59,259 | ₩59,306 | ₩59,232 | ₩59,306 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩58,964 | ₩59,259 | ₩58,964 | ₩59,239 | +0.47% | 1.3만 |
|---|
| 2026.05.27 | ₩59,205 | ₩59,205 | ₩59,098 | ₩59,165 | -0.07% | 6.4천 |
|---|
| 2026.05.26 | ₩59,125 | ₩59,165 | ₩59,098 | ₩59,132 | +0.01% | 6.9천 |
|---|
| 2026.05.22 | ₩59,071 | ₩59,085 | ₩59,018 | ₩59,040 | -0.05% | 1만 |
|---|
| 2026.05.21 | ₩58,830 | ₩58,971 | ₩58,830 | ₩58,968 | +0.23% | 9.6천 |
|---|
| 2026.05.20 | ₩58,870 | ₩58,925 | ₩58,763 | ₩58,910 | +0.07% | 2만 |
|---|
| 2026.05.19 | ₩58,749 | ₩58,837 | ₩58,670 | ₩58,739 | -0.02% | 7.2천 |
|---|
| 2026.05.18 | ₩58,803 | ₩58,843 | ₩58,729 | ₩58,837 | +0.06% | 7.3천 |
|---|
| 2026.05.15 | ₩58,763 | ₩58,857 | ₩58,696 | ₩58,808 | +0.08% | 1.3만 |
|---|
| 2026.05.14 | ₩58,857 | ₩58,910 | ₩58,830 | ₩58,910 | +0.09% | 1.1만 |
|---|
| 2026.05.13 | ₩58,743 | ₩58,897 | ₩58,669 | ₩58,816 | +0.13% | 1.1만 |
|---|
| 2026.05.12 | ₩58,630 | ₩58,736 | ₩58,615 | ₩58,716 | +0.15% | 6.7천 |
|---|
| 2026.05.11 | ₩58,830 | ₩58,830 | ₩58,696 | ₩58,803 | -0.05% | 7.9천 |
|---|
| 2026.05.08 | ₩58,803 | ₩58,803 | ₩58,709 | ₩58,790 | -0.02% | 1.7만 |
|---|
| 2026.05.07 | ₩58,803 | ₩58,803 | ₩58,575 | ₩58,696 | -0.18% | 1.3만 |
|---|
| 2026.05.06 | ₩58,655 | ₩58,736 | ₩58,575 | ₩58,736 | +0.14% | 1.3만 |
|---|
| 2026.05.05 | ₩58,481 | ₩58,508 | ₩58,374 | ₩58,495 | +0.02% | 1.7만 |
|---|
| 2026.05.04 | ₩58,468 | ₩58,468 | ₩58,213 | ₩58,360 | -0.18% | 3만 |
|---|
| 2026.05.01 | ₩58,427 | ₩58,548 | ₩58,414 | ₩58,441 | +0.02% | 1.1만 |
|---|
| 2026.04.30 | ₩58,253 | ₩58,387 | ₩58,186 | ₩58,366 | +0.19% | 8.2천 |
|---|
| 2026.04.29 | ₩58,199 | ₩58,199 | ₩58,106 | ₩58,199 | 0.00% | 1.1만 |
|---|
| 2026.04.28 | ₩58,173 | ₩58,199 | ₩58,065 | ₩58,199 | +0.05% | 1.7만 |
|---|
| 2026.04.27 | ₩58,267 | ₩58,267 | ₩58,146 | ₩58,253 | -0.02% | 1.6만 |
|---|
| 2026.04.24 | ₩58,226 | ₩58,267 | ₩58,106 | ₩58,240 | +0.02% | 1.3만 |
|---|
| 2026.04.23 | ₩58,038 | ₩58,146 | ₩57,971 | ₩58,025 | -0.02% | 1.4만 |
|---|
| 2026.04.22 | ₩58,132 | ₩58,186 | ₩58,012 | ₩58,186 | +0.09% | 1.7만 |
|---|
| 2026.04.21 | ₩58,186 | ₩58,186 | ₩57,904 | ₩57,958 | -0.39% | 1만 |
|---|
| 2026.04.20 | ₩58,119 | ₩58,119 | ₩57,958 | ₩58,092 | -0.05% | 6.4천 |
|---|
| 2026.04.17 | ₩58,052 | ₩58,199 | ₩58,032 | ₩58,146 | +0.16% | 1.5만 |
|---|
| 2026.04.16 | ₩57,770 | ₩57,918 | ₩57,717 | ₩57,837 | +0.12% | 4.1만 |
|---|
| 2026.04.15 | ₩57,676 | ₩57,891 | ₩57,650 | ₩57,784 | +0.19% | 5.1만 |
|---|
| 2026.04.14 | ₩57,636 | ₩57,770 | ₩57,569 | ₩57,676 | +0.07% | 2.2만 |
|---|
| 2026.04.13 | ₩57,193 | ₩57,455 | ₩57,126 | ₩57,455 | +0.46% | 5.2만 |
|---|
| 2026.04.10 | ₩57,354 | ₩57,354 | ₩57,179 | ₩57,261 | -0.16% | 1.8만 |
|---|
| 2026.04.09 | ₩56,965 | ₩57,301 | ₩56,965 | ₩57,240 | +0.48% | 2.5만 |
|---|
| 2026.04.08 | ₩57,167 | ₩57,167 | ₩56,898 | ₩57,100 | -0.12% | 1.5만 |
|---|
| 2026.04.07 | ₩56,308 | ₩56,389 | ₩55,986 | ₩56,375 | +0.12% | 11.9만 |
|---|
| 2026.04.06 | ₩56,268 | ₩56,375 | ₩56,187 | ₩56,375 | +0.19% | 2.4만 |
|---|
| 2026.04.02 | ₩55,812 | ₩56,268 | ₩55,774 | ₩56,241 | +0.77% | 4.5만 |
|---|
| 2026.04.01 | ₩55,986 | ₩56,308 | ₩55,986 | ₩56,187 | +0.36% | 31.5만 |
|---|
| 2026.03.31 | ₩55,302 | ₩55,946 | ₩55,302 | ₩55,919 | +1.12% | 8.4만 |
|---|
| 2026.03.30 | ₩55,463 | ₩55,463 | ₩54,927 | ₩55,061 | -0.73% | 3.3만 |
|---|
| 2026.03.27 | ₩55,517 | ₩55,517 | ₩55,047 | ₩55,155 | -0.65% | 3.2만 |
|---|
| 2026.03.26 | ₩55,798 | ₩56,053 | ₩55,530 | ₩55,530 | -0.48% | 17만 |
|---|
| 2026.03.25 | ₩56,067 | ₩56,255 | ₩56,000 | ₩56,067 | 0.00% | 65.8만 |
|---|
| 2026.03.24 | ₩55,879 | ₩56,067 | ₩55,745 | ₩55,946 | +0.12% | 30.8만 |
|---|
| 2026.03.23 | ₩56,187 | ₩56,362 | ₩55,973 | ₩56,053 | -0.24% | 21만 |
|---|
| 2026.03.20 | ₩55,745 | ₩55,798 | ₩55,651 | ₩55,745 | 0.00% | 30만 |
|---|
| 2026.03.19 | ₩55,644 | ₩55,772 | ₩55,644 | ₩55,705 | +0.11% | 5만 |
|---|
| 2026.03.18 | ₩55,651 | ₩55,758 | ₩55,651 | ₩55,731 | +0.14% | 4.4만 |
|---|
| 2026.03.17 | ₩55,731 | ₩55,743 | ₩55,624 | ₩55,698 | -0.06% | 2.6만 |
|---|
| 2026.03.16 | ₩55,584 | ₩55,664 | ₩55,561 | ₩55,664 | +0.14% | 9.1천 |
|---|
| 2026.03.13 | ₩55,584 | ₩55,615 | ₩55,477 | ₩55,517 | -0.12% | 2.1만 |
|---|
| 2026.03.12 | ₩55,436 | ₩55,570 | ₩55,436 | ₩55,530 | +0.17% | 1만 |
|---|
| 2026.03.11 | ₩55,562 | ₩55,597 | ₩55,463 | ₩55,544 | -0.03% | 2.3만 |
|---|
| 2026.03.10 | ₩55,544 | ₩55,583 | ₩55,450 | ₩55,450 | -0.17% | 4.8천 |
|---|
| 2026.03.09 | ₩55,316 | ₩55,503 | ₩55,289 | ₩55,503 | +0.34% | 7.3천 |
|---|
| 2026.03.06 | ₩55,369 | ₩55,448 | ₩55,263 | ₩55,308 | -0.11% | 2.3만 |
|---|
| 2026.03.05 | ₩55,477 | ₩55,570 | ₩55,342 | ₩55,423 | -0.10% | 5.1만 |
|---|
| 2026.03.04 | ₩55,490 | ₩55,530 | ₩55,423 | ₩55,530 | +0.07% | 5.7천 |
|---|
| 2026.03.03 | ₩55,208 | ₩55,490 | ₩55,208 | ₩55,403 | +0.35% | 3.3천 |
|---|
| 2026.03.02 | ₩55,329 | ₩55,517 | ₩55,316 | ₩55,410 | +0.15% | 8.3천 |
|---|
| 2026.02.27 | ₩55,436 | ₩55,503 | ₩55,383 | ₩55,436 | 0.00% | 2.9천 |
|---|
| 2026.02.26 | ₩55,410 | ₩55,443 | ₩55,342 | ₩55,436 | +0.05% | 66.2만 |
|---|
| 2026.02.25 | ₩55,517 | ₩55,530 | ₩55,410 | ₩55,463 | -0.10% | 5.4천 |
|---|
| 2026.02.24 | ₩55,423 | ₩55,423 | ₩55,329 | ₩55,383 | -0.07% | 7천 |
|---|
| 2026.02.23 | ₩55,342 | ₩55,490 | ₩55,275 | ₩55,289 | -0.10% | 9.6천 |
|---|
| 2026.02.20 | ₩55,396 | ₩55,436 | ₩55,289 | ₩55,356 | -0.07% | 2만 |
|---|
| 2026.02.19 | ₩55,477 | ₩55,477 | ₩55,223 | ₩55,289 | -0.34% | 1.8만 |
|---|
| 2026.02.18 | ₩55,289 | ₩55,356 | ₩55,289 | ₩55,302 | +0.02% | 4.5천 |
|---|
| 2026.02.17 | ₩55,275 | ₩55,296 | ₩55,165 | ₩55,249 | -0.05% | 8.2천 |
|---|
| 2026.02.13 | ₩55,262 | ₩55,302 | ₩55,168 | ₩55,195 | -0.12% | 7.6천 |
|---|
| 2026.02.12 | ₩55,423 | ₩55,423 | ₩55,195 | ₩55,214 | -0.38% | 5.3천 |
|---|
| 2026.02.11 | ₩55,423 | ₩55,423 | ₩55,275 | ₩55,302 | -0.22% | 1.2만 |
|---|
| 2026.02.10 | ₩55,396 | ₩55,396 | ₩55,282 | ₩55,282 | -0.21% | 1.3만 |
|---|
| 2026.02.09 | ₩55,208 | ₩55,322 | ₩55,208 | ₩55,322 | +0.21% | 6.9천 |
|---|
| 2026.02.06 | ₩55,208 | ₩55,262 | ₩55,181 | ₩55,262 | +0.10% | 2.3만 |
|---|
| 2026.02.05 | ₩55,088 | ₩55,128 | ₩54,994 | ₩55,059 | -0.05% | 6.8천 |
|---|
| 2026.02.04 | ₩55,302 | ₩55,302 | ₩55,105 | ₩55,249 | -0.10% | 8.8천 |
|---|
| 2026.02.03 | ₩55,356 | ₩55,356 | ₩55,128 | ₩55,249 | -0.19% | 1.5만 |
|---|
| 2026.02.02 | ₩55,208 | ₩55,275 | ₩55,208 | ₩55,222 | +0.02% | 4.6천 |
|---|
| 2026.01.30 | ₩55,195 | ₩55,222 | ₩55,155 | ₩55,181 | -0.02% | 3.6만 |
|---|
| 2026.01.29 | ₩55,195 | ₩55,249 | ₩55,061 | ₩55,222 | +0.05% | 10.8만 |
|---|
| 2026.01.28 | ₩55,208 | ₩55,249 | ₩55,181 | ₩55,195 | -0.02% | 1.3만 |
|---|
| 2026.01.27 | ₩55,289 | ₩55,289 | ₩55,168 | ₩55,215 | -0.13% | 1.1만 |
|---|
| 2026.01.26 | ₩55,208 | ₩55,249 | ₩55,155 | ₩55,235 | +0.05% | 1.9만 |
|---|
| 2026.01.23 | ₩55,208 | ₩55,220 | ₩55,114 | ₩55,141 | -0.12% | 2.8만 |
|---|
| 2026.01.22 | ₩55,302 | ₩55,302 | ₩55,101 | ₩55,181 | -0.22% | 1.2만 |
|---|
| 2026.01.21 | ₩54,967 | ₩55,092 | ₩54,967 | ₩55,061 | +0.17% | 1.7만 |
|---|
| 2026.01.20 | ₩54,940 | ₩54,983 | ₩54,886 | ₩54,900 | -0.07% | 9.2천 |
|---|
| 2026.01.16 | ₩55,101 | ₩55,121 | ₩55,088 | ₩55,097 | -0.01% | 1.8만 |
|---|
| 2026.01.15 | ₩55,141 | ₩55,141 | ₩55,047 | ₩55,061 | -0.15% | 5.9만 |
|---|
| 2026.01.14 | ₩55,101 | ₩55,101 | ₩54,994 | ₩55,034 | -0.12% | 1.5만 |
|---|
| 2026.01.13 | ₩55,155 | ₩55,155 | ₩55,047 | ₩55,061 | -0.17% | 5.6천 |
|---|
| 2026.01.12 | ₩55,088 | ₩55,128 | ₩55,061 | ₩55,128 | +0.07% | 2만 |
|---|
| 2026.01.09 | ₩54,980 | ₩55,101 | ₩54,980 | ₩55,085 | +0.19% | 1.8만 |
|---|
| 2026.01.08 | ₩55,021 | ₩55,042 | ₩54,980 | ₩55,007 | -0.02% | 2.1만 |
|---|
| 2026.01.07 | ₩55,034 | ₩55,088 | ₩54,967 | ₩54,994 | -0.07% | 1.5만 |
|---|
| 2026.01.06 | ₩55,007 | ₩55,034 | ₩54,994 | ₩55,021 | +0.02% | 8.4만 |
|---|
| 2026.01.05 | ₩54,967 | ₩55,007 | ₩54,953 | ₩54,967 | 0.00% | 1.4만 |
|---|
| 2026.01.02 | ₩54,940 | ₩54,967 | ₩54,886 | ₩54,927 | -0.02% | 1.9만 |
|---|
| 2025.12.31 | ₩54,994 | ₩54,994 | ₩54,900 | ₩54,913 | -0.15% | 2.8천 |
|---|
| 2025.12.30 | ₩54,900 | ₩54,967 | ₩54,900 | ₩54,919 | +0.03% | 1.4만 |
|---|
| 2025.12.29 | ₩54,967 | ₩54,980 | ₩54,881 | ₩54,980 | +0.02% | 9.3천 |
|---|
| 2025.12.26 | ₩54,900 | ₩54,940 | ₩54,873 | ₩54,900 | 0.00% | 3.6천 |
|---|
| 2025.12.24 | ₩54,860 | ₩54,927 | ₩54,860 | ₩54,873 | +0.02% | 10.1만 |
|---|
| 2025.12.23 | ₩54,860 | ₩54,900 | ₩54,819 | ₩54,900 | +0.07% | 1.6만 |
|---|
| 2025.12.22 | ₩54,779 | ₩54,819 | ₩54,779 | ₩54,813 | +0.06% | 3.1만 |
|---|
| 2025.12.19 | ₩54,739 | ₩54,793 | ₩54,685 | ₩54,793 | +0.10% | 6.7천 |
|---|
| 2025.12.18 | ₩54,645 | ₩54,672 | ₩54,578 | ₩54,672 | +0.05% | 9.4만 |
|---|
| 2025.12.17 | ₩54,538 | ₩54,544 | ₩54,491 | ₩54,491 | -0.09% | 2.1만 |
|---|
| 2025.12.16 | ₩54,578 | ₩54,611 | ₩54,511 | ₩54,611 | +0.06% | 1.5만 |
|---|
| 2025.12.15 | ₩54,685 | ₩54,685 | ₩54,578 | ₩54,598 | -0.16% | 1.2만 |
|---|
| 2025.12.12 | ₩54,712 | ₩54,712 | ₩54,559 | ₩54,632 | -0.15% | 5.3천 |
|---|
| 2025.12.11 | ₩54,632 | ₩54,672 | ₩54,524 | ₩54,632 | 0.00% | 9.2만 |
|---|
| 2025.12.10 | ₩54,511 | ₩54,625 | ₩54,497 | ₩54,605 | +0.17% | 2.5만 |
|---|
| 2025.12.09 | ₩54,511 | ₩54,573 | ₩54,511 | ₩54,520 | +0.02% | 1.1만 |
|---|
| 2025.12.08 | ₩54,632 | ₩54,632 | ₩54,497 | ₩54,511 | -0.22% | 2.1만 |
|---|
| 2025.12.05 | ₩54,591 | ₩54,605 | ₩54,497 | ₩54,532 | -0.11% | 9.5천 |
|---|
| 2025.12.04 | ₩54,551 | ₩54,551 | ₩54,444 | ₩54,484 | -0.12% | 1.6만 |
|---|
| 2025.12.03 | ₩54,417 | ₩54,524 | ₩54,417 | ₩54,524 | +0.20% | 1.1만 |
|---|
| 2025.12.02 | ₩54,417 | ₩54,420 | ₩54,377 | ₩54,408 | -0.02% | 1.2만 |
|---|
| 2025.12.01 | ₩54,350 | ₩54,471 | ₩54,350 | ₩54,363 | +0.02% | 4.1만 |
|---|
| 2025.11.28 | ₩54,404 | ₩54,404 | ₩54,324 | ₩54,404 | 0.00% | 1.1만 |
|---|
| 2025.11.26 | ₩54,283 | ₩54,390 | ₩54,283 | ₩54,390 | +0.20% | 3.4만 |
|---|
| 2025.11.25 | ₩54,121 | ₩54,259 | ₩54,075 | ₩54,259 | +0.26% | 5.5천 |
|---|
| 2025.11.24 | ₩53,988 | ₩54,122 | ₩53,961 | ₩54,122 | +0.25% | 1만 |
|---|
| 2025.11.21 | ₩53,813 | ₩53,947 | ₩53,666 | ₩53,846 | +0.06% | 8.4천 |
|---|
| 2025.11.20 | ₩54,122 | ₩54,122 | ₩53,674 | ₩53,674 | -0.83% | 3.3천 |
|---|
| 2025.11.19 | ₩53,880 | ₩53,947 | ₩53,788 | ₩53,890 | +0.02% | 9.5천 |
|---|
| 2025.11.18 | ₩53,921 | ₩53,921 | ₩53,746 | ₩53,836 | -0.16% | 1.2만 |
|---|
| 2025.11.17 | ₩53,921 | ₩54,122 | ₩53,894 | ₩53,934 | +0.02% | 2.4만 |
|---|
| 2025.11.14 | ₩53,894 | ₩54,107 | ₩53,894 | ₩54,086 | +0.36% | 3.9천 |
|---|
| 2025.11.13 | ₩54,243 | ₩54,243 | ₩54,032 | ₩54,032 | -0.39% | 1.7만 |
|---|
| 2025.11.12 | ₩54,310 | ₩54,310 | ₩54,176 | ₩54,283 | -0.05% | 4.5천 |
|---|
| 2025.11.11 | ₩54,149 | ₩54,256 | ₩54,149 | ₩54,253 | +0.19% | 1.3만 |
|---|
| 2025.11.10 | ₩54,149 | ₩54,265 | ₩54,122 | ₩54,176 | +0.05% | 4.5천 |
|---|
| 2025.11.07 | ₩53,880 | ₩54,041 | ₩53,827 | ₩54,008 | +0.24% | 1.8만 |
|---|
| 2025.11.06 | ₩54,135 | ₩54,135 | ₩53,947 | ₩54,082 | -0.10% | 1.5만 |
|---|
| 2025.11.05 | ₩54,015 | ₩54,189 | ₩54,015 | ₩54,116 | +0.19% | 1.2만 |
|---|
| 2025.11.04 | ₩53,988 | ₩54,095 | ₩53,974 | ₩54,040 | +0.10% | 4.4만 |
|---|
| 2025.11.03 | ₩54,149 | ₩54,174 | ₩54,068 | ₩54,108 | -0.07% | 5.2천 |
|---|
| 2025.10.31 | ₩54,122 | ₩54,135 | ₩54,055 | ₩54,068 | -0.10% | 2.9만 |
|---|
| 2025.10.30 | ₩54,283 | ₩54,283 | ₩54,068 | ₩54,108 | -0.32% | 2.5만 |
|---|
| 2025.10.29 | ₩54,243 | ₩54,256 | ₩54,108 | ₩54,108 | -0.25% | 3.3만 |
|---|
| 2025.10.28 | ₩54,269 | ₩54,269 | ₩54,162 | ₩54,169 | -0.19% | 1.3만 |
|---|
| 2025.10.27 | ₩54,229 | ₩54,229 | ₩54,149 | ₩54,196 | -0.06% | 2.1만 |
|---|
| 2025.10.24 | ₩54,096 | ₩54,135 | ₩54,083 | ₩54,107 | +0.02% | 25.9만 |
|---|
| 2025.10.23 | ₩53,988 | ₩54,021 | ₩53,894 | ₩54,002 | +0.03% | 1.5만 |
|---|
| 2025.10.22 | ₩54,067 | ₩54,067 | ₩53,813 | ₩53,935 | -0.24% | 1.3만 |
|---|
| 2025.10.21 | ₩54,015 | ₩54,015 | ₩53,934 | ₩53,988 | -0.05% | 3.5만 |
|---|
| 2025.10.20 | ₩53,840 | ₩54,004 | ₩53,840 | ₩54,004 | +0.30% | 2.2만 |
|---|
| 2025.10.17 | ₩53,749 | ₩53,801 | ₩53,626 | ₩53,746 | -0.00% | 1.3만 |
|---|
| 2025.10.16 | ₩53,880 | ₩53,880 | ₩53,572 | ₩53,679 | -0.37% | 1.6만 |
|---|
| 2025.10.15 | ₩53,800 | ₩53,880 | ₩53,679 | ₩53,827 | +0.05% | 1.7만 |
|---|
| 2025.10.14 | ₩53,559 | ₩53,831 | ₩53,532 | ₩53,733 | +0.33% | 2.2만 |
|---|
| 2025.10.13 | ₩53,719 | ₩53,827 | ₩53,719 | ₩53,773 | +0.10% | 2.1만 |
|---|
| 2025.10.10 | ₩53,894 | ₩53,954 | ₩53,532 | ₩53,532 | -0.67% | 3.7만 |
|---|