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 | ₩60,905 | ₩60,905 | ₩60,664 | ₩60,744 | -0.26% | 2.3만 |
| 2026.10.08 | ₩60,851 | ₩60,851 | ₩60,584 | ₩60,661 | -0.31% | 10.9만 |
| 2026.10.07 | ₩60,517 | ₩60,758 | ₩60,517 | ₩60,704 | +0.31% | 1.2만 |
| 2026.10.06 | ₩60,878 | ₩60,878 | ₩60,652 | ₩60,718 | -0.26% | 55.4만 |
| 2026.10.05 | ₩60,584 | ₩60,665 | ₩60,584 | ₩60,643 | +0.10% | 5.3천 |
| 2026.10.02 | ₩60,384 | ₩60,637 | ₩60,384 | ₩60,597 | +0.35% | 1.5만 |
| 2026.10.01 | ₩60,357 | ₩60,437 | ₩60,290 | ₩60,397 | +0.07% | 1.3만 |
| 2026.09.30 | ₩60,437 | ₩60,543 | ₩60,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,437 |
| 0.00% |
| 9.4천 |
| 2026.09.29 | ₩60,624 | ₩60,624 | ₩60,410 | ₩60,410 | -0.35% | 2.2만 |
|---|
| 2026.09.28 | ₩60,544 | ₩60,544 | ₩60,370 | ₩60,397 | -0.24% | 1.9만 |
|---|
| 2026.09.25 | ₩60,390 | ₩60,510 | ₩60,384 | ₩60,490 | +0.17% | 7.6천 |
|---|
| 2026.09.24 | ₩60,377 | ₩60,437 | ₩60,330 | ₩60,437 | +0.10% | 48.7만 |
|---|
| 2026.09.23 | ₩60,424 | ₩60,544 | ₩60,357 | ₩60,544 | +0.20% | 52.4만 |
|---|
| 2026.09.22 | ₩60,557 | ₩60,571 | ₩60,410 | ₩60,517 | -0.07% | 24.4만 |
|---|
| 2026.09.21 | ₩60,450 | ₩60,504 | ₩60,357 | ₩60,490 | +0.07% | 7.2천 |
|---|
| 2026.09.18 | ₩60,344 | ₩60,344 | ₩60,263 | ₩60,263 | -0.13% | 1천 |
|---|
| 2026.09.17 | ₩60,170 | ₩60,261 | ₩60,143 | ₩60,261 | +0.15% | 2.4천 |
|---|
| 2026.09.16 | ₩60,063 | ₩60,237 | ₩59,928 | ₩60,030 | -0.06% | 5.5천 |
|---|
| 2026.09.15 | ₩60,263 | ₩60,263 | ₩60,050 | ₩60,110 | -0.25% | 2.4천 |
|---|
| 2026.09.14 | ₩60,116 | ₩60,190 | ₩60,063 | ₩60,190 | +0.12% | 4.8천 |
|---|
| 2026.09.11 | ₩60,303 | ₩60,303 | ₩60,143 | ₩60,230 | -0.12% | 11만 |
|---|
| 2026.09.10 | ₩60,156 | ₩60,156 | ₩60,010 | ₩60,023 | -0.22% | 1.1만 |
|---|
| 2026.09.09 | ₩60,103 | ₩60,237 | ₩60,103 | ₩60,143 | +0.07% | 5.7천 |
|---|
| 2026.09.08 | ₩60,197 | ₩60,330 | ₩60,197 | ₩60,210 | +0.02% | 3.9천 |
|---|
| 2026.09.04 | ₩60,450 | ₩60,450 | ₩60,237 | ₩60,317 | -0.22% | 6.7천 |
|---|
| 2026.09.03 | ₩60,250 | ₩60,362 | ₩60,250 | ₩60,350 | +0.17% | 3.6천 |
|---|
| 2026.09.02 | ₩60,010 | ₩60,237 | ₩60,010 | ₩60,190 | +0.30% | 1.2만 |
|---|
| 2026.09.01 | ₩60,078 | ₩60,143 | ₩60,076 | ₩60,076 | -0.00% | 4천 |
|---|
| 2026.08.31 | ₩60,076 | ₩60,183 | ₩60,076 | ₩60,156 | +0.13% | 1.5만 |
|---|
| 2026.08.28 | ₩60,143 | ₩60,250 | ₩60,130 | ₩60,183 | +0.07% | 7.2천 |
|---|
| 2026.08.27 | ₩60,223 | ₩60,223 | ₩60,103 | ₩60,190 | -0.06% | 7.4천 |
|---|
| 2026.08.26 | ₩60,130 | ₩60,130 | ₩60,010 | ₩60,083 | -0.08% | 1만 |
|---|
| 2026.08.25 | ₩60,142 | ₩60,142 | ₩60,023 | ₩60,050 | -0.15% | 3.3천 |
|---|
| 2026.08.24 | ₩60,010 | ₩60,010 | ₩59,956 | ₩59,983 | -0.04% | 3.7천 |
|---|
| 2026.08.21 | ₩60,088 | ₩60,088 | ₩60,010 | ₩60,010 | -0.13% | 2만 |
|---|
| 2026.08.20 | ₩59,796 | ₩60,023 | ₩59,796 | ₩59,929 | +0.22% | 5.5천 |
|---|
| 2026.08.19 | ₩60,063 | ₩60,063 | ₩60,036 | ₩60,060 | -0.00% | 5.3천 |
|---|
| 2026.08.18 | ₩59,956 | ₩60,024 | ₩59,943 | ₩59,967 | +0.02% | 1.3만 |
|---|
| 2026.08.17 | ₩60,170 | ₩60,170 | ₩59,996 | ₩60,054 | -0.19% | 6.7천 |
|---|
| 2026.08.14 | ₩60,036 | ₩60,183 | ₩60,036 | ₩60,096 | +0.10% | 8.1천 |
|---|
| 2026.08.13 | ₩60,263 | ₩60,263 | ₩60,036 | ₩60,050 | -0.35% | 4.9천 |
|---|
| 2026.08.12 | ₩60,103 | ₩60,103 | ₩59,969 | ₩60,014 | -0.15% | 1.8만 |
|---|
| 2026.08.11 | ₩59,969 | ₩59,969 | ₩59,916 | ₩59,916 | -0.09% | 6.7천 |
|---|
| 2026.08.10 | ₩60,036 | ₩60,036 | ₩59,943 | ₩59,945 | -0.15% | 3.5천 |
|---|
| 2026.08.07 | ₩59,956 | ₩59,975 | ₩59,929 | ₩59,975 | +0.03% | 3.9천 |
|---|
| 2026.08.06 | ₩59,923 | ₩59,923 | ₩59,863 | ₩59,863 | -0.10% | 4.9천 |
|---|
| 2026.08.05 | ₩59,903 | ₩59,932 | ₩59,903 | ₩59,932 | +0.05% | 1.2천 |
|---|
| 2026.08.04 | ₩59,796 | ₩59,903 | ₩59,796 | ₩59,900 | +0.17% | 4천 |
|---|
| 2026.08.03 | ₩59,529 | ₩59,689 | ₩59,529 | ₩59,676 | +0.25% | 1.4만 |
|---|
| 2026.07.31 | ₩59,435 | ₩59,525 | ₩59,301 | ₩59,525 | +0.15% | 2.3천 |
|---|
| 2026.07.30 | ₩59,208 | ₩59,348 | ₩59,181 | ₩59,347 | +0.23% | 7.5천 |
|---|
| 2026.07.29 | ₩59,221 | ₩59,288 | ₩58,968 | ₩58,968 | -0.43% | 8.9천 |
|---|
| 2026.07.28 | ₩59,301 | ₩59,301 | ₩59,155 | ₩59,296 | -0.01% | 8.3천 |
|---|
| 2026.07.27 | ₩59,235 | ₩59,235 | ₩59,090 | ₩59,220 | -0.02% | 9.4천 |
|---|
| 2026.07.24 | ₩59,195 | ₩59,235 | ₩59,074 | ₩59,121 | -0.12% | 1.9만 |
|---|
| 2026.07.23 | ₩59,168 | ₩59,168 | ₩59,046 | ₩59,061 | -0.18% | 3.5천 |
|---|
| 2026.07.22 | ₩59,342 | ₩59,382 | ₩59,335 | ₩59,355 | +0.02% | 2.7천 |
|---|
| 2026.07.21 | ₩59,315 | ₩59,395 | ₩59,288 | ₩59,342 | +0.05% | 3천 |
|---|
| 2026.07.20 | ₩59,342 | ₩59,342 | ₩59,168 | ₩59,208 | -0.23% | 5.9천 |
|---|
| 2026.07.17 | ₩59,128 | ₩59,301 | ₩59,128 | ₩59,201 | +0.12% | 3.3천 |
|---|
| 2026.07.16 | ₩59,315 | ₩59,328 | ₩59,275 | ₩59,328 | +0.02% | 1.4천 |
|---|
| 2026.07.15 | ₩59,382 | ₩59,435 | ₩59,315 | ₩59,435 | +0.09% | 2.5만 |
|---|
| 2026.07.14 | ₩59,368 | ₩59,368 | ₩59,315 | ₩59,355 | -0.02% | 1.8천 |
|---|
| 2026.07.13 | ₩59,315 | ₩59,368 | ₩59,235 | ₩59,275 | -0.07% | 2.6천 |
|---|
| 2026.07.10 | ₩59,208 | ₩59,368 | ₩59,208 | ₩59,368 | +0.27% | 1천 |
|---|
| 2026.07.09 | ₩59,181 | ₩59,315 | ₩59,181 | ₩59,315 | +0.23% | 2.3천 |
|---|
| 2026.07.08 | ₩59,021 | ₩59,128 | ₩58,994 | ₩59,128 | +0.18% | 2.8천 |
|---|
| 2026.07.07 | ₩59,114 | ₩59,275 | ₩59,114 | ₩59,181 | +0.11% | 1.3만 |
|---|
| 2026.07.06 | ₩59,141 | ₩59,235 | ₩59,141 | ₩59,235 | +0.16% | 2.5천 |
|---|
| 2026.07.02 | ₩59,235 | ₩59,235 | ₩59,034 | ₩59,168 | -0.11% | 1.1만 |
|---|
| 2026.07.01 | ₩59,155 | ₩59,168 | ₩58,994 | ₩59,128 | -0.05% | 4.8천 |
|---|
| 2026.06.30 | ₩58,978 | ₩59,114 | ₩58,978 | ₩59,101 | +0.21% | 6.2만 |
|---|
| 2026.06.29 | ₩58,821 | ₩58,981 | ₩58,787 | ₩58,947 | +0.22% | 4.9천 |
|---|
| 2026.06.26 | ₩58,580 | ₩58,821 | ₩58,580 | ₩58,700 | +0.21% | 7.8천 |
|---|
| 2026.06.25 | ₩58,821 | ₩58,861 | ₩58,647 | ₩58,740 | -0.14% | 8.8천 |
|---|
| 2026.06.24 | ₩58,740 | ₩58,861 | ₩58,660 | ₩58,700 | -0.07% | 6.8천 |
|---|
| 2026.06.23 | ₩58,794 | ₩58,807 | ₩58,700 | ₩58,767 | -0.05% | 6.7천 |
|---|
| 2026.06.22 | ₩58,901 | ₩58,954 | ₩58,901 | ₩58,914 | +0.02% | 5.9천 |
|---|
| 2026.06.18 | ₩59,048 | ₩59,048 | ₩58,941 | ₩59,034 | -0.02% | 3.9만 |
|---|
| 2026.06.17 | ₩59,101 | ₩59,101 | ₩58,794 | ₩58,794 | -0.52% | 1.5만 |
|---|
| 2026.06.16 | ₩59,208 | ₩59,208 | ₩59,048 | ₩59,114 | -0.16% | 2.8만 |
|---|
| 2026.06.15 | ₩59,141 | ₩59,141 | ₩59,088 | ₩59,125 | -0.03% | 3.2천 |
|---|
| 2026.06.12 | ₩58,794 | ₩58,861 | ₩58,727 | ₩58,834 | +0.07% | 7천 |
|---|
| 2026.06.11 | ₩58,513 | ₩58,786 | ₩58,380 | ₩58,714 | +0.34% | 7.5천 |
|---|
| 2026.06.10 | ₩58,420 | ₩58,700 | ₩58,406 | ₩58,426 | +0.01% | 6.1천 |
|---|
| 2026.06.09 | ₩58,927 | ₩58,934 | ₩58,333 | ₩58,727 | -0.34% | 4천 |
|---|
| 2026.06.08 | ₩58,821 | ₩58,874 | ₩58,767 | ₩58,774 | -0.08% | 1.3만 |
|---|
| 2026.06.05 | ₩58,927 | ₩58,941 | ₩58,647 | ₩58,704 | -0.38% | 2.7천 |
|---|
| 2026.06.04 | ₩58,968 | ₩59,114 | ₩58,968 | ₩59,101 | +0.23% | 7.9천 |
|---|
| 2026.06.03 | ₩59,034 | ₩59,057 | ₩58,981 | ₩59,008 | -0.05% | 5.1천 |
|---|
| 2026.06.02 | ₩59,061 | ₩59,074 | ₩59,061 | ₩59,061 | 0.00% | 3.3천 |
|---|
| 2026.06.01 | ₩59,021 | ₩59,088 | ₩59,008 | ₩59,068 | +0.08% | 5.6천 |
|---|
| 2026.05.29 | ₩59,021 | ₩59,068 | ₩58,994 | ₩59,068 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩58,727 | ₩59,021 | ₩58,727 | ₩59,001 | +0.47% | 1.3만 |
|---|
| 2026.05.27 | ₩58,968 | ₩58,968 | ₩58,861 | ₩58,927 | -0.07% | 6.4천 |
|---|
| 2026.05.26 | ₩58,887 | ₩58,927 | ₩58,861 | ₩58,894 | +0.01% | 6.9천 |
|---|
| 2026.05.22 | ₩58,834 | ₩58,847 | ₩58,780 | ₩58,803 | -0.05% | 1만 |
|---|
| 2026.05.21 | ₩58,593 | ₩58,734 | ₩58,593 | ₩58,731 | +0.23% | 9.6천 |
|---|
| 2026.05.20 | ₩58,634 | ₩58,688 | ₩58,527 | ₩58,674 | +0.07% | 2만 |
|---|
| 2026.05.19 | ₩58,513 | ₩58,600 | ₩58,434 | ₩58,503 | -0.02% | 7.2천 |
|---|
| 2026.05.18 | ₩58,567 | ₩58,607 | ₩58,493 | ₩58,600 | +0.06% | 7.3천 |
|---|
| 2026.05.15 | ₩58,527 | ₩58,620 | ₩58,460 | ₩58,572 | +0.08% | 1.3만 |
|---|
| 2026.05.14 | ₩58,620 | ₩58,674 | ₩58,593 | ₩58,674 | +0.09% | 1.1만 |
|---|
| 2026.05.13 | ₩58,507 | ₩58,660 | ₩58,433 | ₩58,580 | +0.13% | 1.1만 |
|---|
| 2026.05.12 | ₩58,394 | ₩58,500 | ₩58,380 | ₩58,480 | +0.15% | 6.7천 |
|---|
| 2026.05.11 | ₩58,593 | ₩58,593 | ₩58,460 | ₩58,567 | -0.05% | 7.9천 |
|---|
| 2026.05.08 | ₩58,567 | ₩58,567 | ₩58,473 | ₩58,553 | -0.02% | 1.7만 |
|---|
| 2026.05.07 | ₩58,567 | ₩58,567 | ₩58,340 | ₩58,460 | -0.18% | 1.3만 |
|---|
| 2026.05.06 | ₩58,420 | ₩58,500 | ₩58,340 | ₩58,500 | +0.14% | 1.3만 |
|---|
| 2026.05.05 | ₩58,246 | ₩58,273 | ₩58,139 | ₩58,259 | +0.02% | 1.7만 |
|---|
| 2026.05.04 | ₩58,233 | ₩58,233 | ₩57,979 | ₩58,126 | -0.18% | 3만 |
|---|
| 2026.05.01 | ₩58,193 | ₩58,313 | ₩58,179 | ₩58,206 | +0.02% | 1.1만 |
|---|
| 2026.04.30 | ₩58,019 | ₩58,153 | ₩57,952 | ₩58,131 | +0.19% | 8.2천 |
|---|
| 2026.04.29 | ₩57,966 | ₩57,966 | ₩57,872 | ₩57,966 | 0.00% | 1.1만 |
|---|
| 2026.04.28 | ₩57,939 | ₩57,966 | ₩57,832 | ₩57,966 | +0.05% | 1.7만 |
|---|
| 2026.04.27 | ₩58,032 | ₩58,032 | ₩57,912 | ₩58,019 | -0.02% | 1.6만 |
|---|
| 2026.04.24 | ₩57,992 | ₩58,032 | ₩57,872 | ₩58,006 | +0.02% | 1.3만 |
|---|
| 2026.04.23 | ₩57,805 | ₩57,912 | ₩57,738 | ₩57,792 | -0.02% | 1.4만 |
|---|
| 2026.04.22 | ₩57,899 | ₩57,952 | ₩57,779 | ₩57,952 | +0.09% | 1.7만 |
|---|
| 2026.04.21 | ₩57,952 | ₩57,952 | ₩57,672 | ₩57,725 | -0.39% | 1만 |
|---|
| 2026.04.20 | ₩57,885 | ₩57,885 | ₩57,725 | ₩57,859 | -0.05% | 6.4천 |
|---|
| 2026.04.17 | ₩57,819 | ₩57,966 | ₩57,799 | ₩57,912 | +0.16% | 1.5만 |
|---|
| 2026.04.16 | ₩57,538 | ₩57,685 | ₩57,485 | ₩57,605 | +0.12% | 4.1만 |
|---|
| 2026.04.15 | ₩57,445 | ₩57,658 | ₩57,418 | ₩57,551 | +0.19% | 5.1만 |
|---|
| 2026.04.14 | ₩57,404 | ₩57,538 | ₩57,338 | ₩57,445 | +0.07% | 2.2만 |
|---|
| 2026.04.13 | ₩56,964 | ₩57,224 | ₩56,897 | ₩57,224 | +0.46% | 5.2만 |
|---|
| 2026.04.10 | ₩57,124 | ₩57,124 | ₩56,949 | ₩57,030 | -0.16% | 1.8만 |
|---|
| 2026.04.09 | ₩56,737 | ₩57,071 | ₩56,737 | ₩57,010 | +0.48% | 2.5만 |
|---|
| 2026.04.08 | ₩56,937 | ₩56,937 | ₩56,670 | ₩56,870 | -0.12% | 1.5만 |
|---|
| 2026.04.07 | ₩56,082 | ₩56,162 | ₩55,761 | ₩56,149 | +0.12% | 11.9만 |
|---|
| 2026.04.06 | ₩56,042 | ₩56,149 | ₩55,962 | ₩56,149 | +0.19% | 2.4만 |
|---|
| 2026.04.02 | ₩55,588 | ₩56,042 | ₩55,550 | ₩56,015 | +0.77% | 4.5만 |
|---|
| 2026.04.01 | ₩55,761 | ₩56,082 | ₩55,761 | ₩55,962 | +0.36% | 31.5만 |
|---|
| 2026.03.31 | ₩55,080 | ₩55,721 | ₩55,080 | ₩55,695 | +1.12% | 8.4만 |
|---|
| 2026.03.30 | ₩55,240 | ₩55,240 | ₩54,706 | ₩54,840 | -0.73% | 3.3만 |
|---|
| 2026.03.27 | ₩55,294 | ₩55,294 | ₩54,826 | ₩54,933 | -0.65% | 3.2만 |
|---|
| 2026.03.26 | ₩55,574 | ₩55,828 | ₩55,307 | ₩55,307 | -0.48% | 17만 |
|---|
| 2026.03.25 | ₩55,841 | ₩56,028 | ₩55,775 | ₩55,841 | 0.00% | 65.8만 |
|---|
| 2026.03.24 | ₩55,654 | ₩55,841 | ₩55,521 | ₩55,721 | +0.12% | 30.8만 |
|---|
| 2026.03.23 | ₩55,962 | ₩56,135 | ₩55,748 | ₩55,828 | -0.24% | 21만 |
|---|
| 2026.03.20 | ₩55,521 | ₩55,574 | ₩55,427 | ₩55,521 | 0.00% | 30만 |
|---|
| 2026.03.19 | ₩55,421 | ₩55,548 | ₩55,421 | ₩55,481 | +0.11% | 5만 |
|---|
| 2026.03.18 | ₩55,427 | ₩55,534 | ₩55,427 | ₩55,507 | +0.14% | 4.4만 |
|---|
| 2026.03.17 | ₩55,507 | ₩55,519 | ₩55,401 | ₩55,474 | -0.06% | 2.6만 |
|---|
| 2026.03.16 | ₩55,361 | ₩55,441 | ₩55,338 | ₩55,441 | +0.14% | 9.1천 |
|---|
| 2026.03.13 | ₩55,361 | ₩55,391 | ₩55,254 | ₩55,294 | -0.12% | 2.1만 |
|---|
| 2026.03.12 | ₩55,214 | ₩55,347 | ₩55,214 | ₩55,307 | +0.17% | 1만 |
|---|
| 2026.03.11 | ₩55,339 | ₩55,374 | ₩55,240 | ₩55,320 | -0.03% | 2.3만 |
|---|
| 2026.03.10 | ₩55,320 | ₩55,359 | ₩55,227 | ₩55,227 | -0.17% | 4.8천 |
|---|
| 2026.03.09 | ₩55,093 | ₩55,280 | ₩55,067 | ₩55,280 | +0.34% | 7.3천 |
|---|
| 2026.03.06 | ₩55,147 | ₩55,226 | ₩55,041 | ₩55,085 | -0.11% | 2.3만 |
|---|
| 2026.03.05 | ₩55,254 | ₩55,347 | ₩55,120 | ₩55,200 | -0.10% | 5.1만 |
|---|
| 2026.03.04 | ₩55,267 | ₩55,307 | ₩55,200 | ₩55,307 | +0.07% | 5.7천 |
|---|
| 2026.03.03 | ₩54,986 | ₩55,267 | ₩54,986 | ₩55,180 | +0.35% | 3.3천 |
|---|
| 2026.03.02 | ₩55,107 | ₩55,294 | ₩55,093 | ₩55,187 | +0.15% | 8.3천 |
|---|
| 2026.02.27 | ₩55,214 | ₩55,280 | ₩55,160 | ₩55,214 | 0.00% | 2.9천 |
|---|
| 2026.02.26 | ₩55,187 | ₩55,220 | ₩55,120 | ₩55,214 | +0.05% | 66.2만 |
|---|
| 2026.02.25 | ₩55,294 | ₩55,307 | ₩55,187 | ₩55,240 | -0.10% | 5.4천 |
|---|
| 2026.02.24 | ₩55,200 | ₩55,200 | ₩55,107 | ₩55,160 | -0.07% | 7천 |
|---|
| 2026.02.23 | ₩55,120 | ₩55,267 | ₩55,053 | ₩55,067 | -0.10% | 9.6천 |
|---|
| 2026.02.20 | ₩55,173 | ₩55,214 | ₩55,067 | ₩55,133 | -0.07% | 2만 |
|---|
| 2026.02.19 | ₩55,254 | ₩55,254 | ₩55,001 | ₩55,067 | -0.34% | 1.8만 |
|---|
| 2026.02.18 | ₩55,067 | ₩55,133 | ₩55,067 | ₩55,080 | +0.02% | 4.5천 |
|---|
| 2026.02.17 | ₩55,053 | ₩55,073 | ₩54,944 | ₩55,027 | -0.05% | 8.2천 |
|---|
| 2026.02.13 | ₩55,040 | ₩55,080 | ₩54,946 | ₩54,973 | -0.12% | 7.6천 |
|---|
| 2026.02.12 | ₩55,200 | ₩55,200 | ₩54,973 | ₩54,992 | -0.38% | 5.3천 |
|---|
| 2026.02.11 | ₩55,200 | ₩55,200 | ₩55,053 | ₩55,080 | -0.22% | 1.2만 |
|---|
| 2026.02.10 | ₩55,173 | ₩55,173 | ₩55,060 | ₩55,060 | -0.21% | 1.3만 |
|---|
| 2026.02.09 | ₩54,986 | ₩55,100 | ₩54,986 | ₩55,100 | +0.21% | 6.9천 |
|---|
| 2026.02.06 | ₩54,986 | ₩55,040 | ₩54,960 | ₩55,040 | +0.10% | 2.3만 |
|---|
| 2026.02.05 | ₩54,866 | ₩54,906 | ₩54,773 | ₩54,838 | -0.05% | 6.8천 |
|---|
| 2026.02.04 | ₩55,080 | ₩55,080 | ₩54,884 | ₩55,027 | -0.10% | 8.8천 |
|---|
| 2026.02.03 | ₩55,133 | ₩55,133 | ₩54,906 | ₩55,027 | -0.19% | 1.5만 |
|---|
| 2026.02.02 | ₩54,986 | ₩55,053 | ₩54,986 | ₩55,000 | +0.02% | 4.6천 |
|---|
| 2026.01.30 | ₩54,973 | ₩55,000 | ₩54,933 | ₩54,960 | -0.02% | 3.6만 |
|---|
| 2026.01.29 | ₩54,973 | ₩55,027 | ₩54,840 | ₩55,000 | +0.05% | 10.8만 |
|---|
| 2026.01.28 | ₩54,986 | ₩55,027 | ₩54,960 | ₩54,973 | -0.02% | 1.3만 |
|---|
| 2026.01.27 | ₩55,067 | ₩55,067 | ₩54,946 | ₩54,993 | -0.13% | 1.1만 |
|---|
| 2026.01.26 | ₩54,986 | ₩55,027 | ₩54,933 | ₩55,013 | +0.05% | 1.9만 |
|---|
| 2026.01.23 | ₩54,986 | ₩54,998 | ₩54,893 | ₩54,920 | -0.12% | 2.8만 |
|---|
| 2026.01.22 | ₩55,080 | ₩55,080 | ₩54,880 | ₩54,960 | -0.22% | 1.2만 |
|---|
| 2026.01.21 | ₩54,746 | ₩54,870 | ₩54,746 | ₩54,840 | +0.17% | 1.7만 |
|---|
| 2026.01.20 | ₩54,719 | ₩54,762 | ₩54,666 | ₩54,679 | -0.07% | 9.2천 |
|---|
| 2026.01.16 | ₩54,880 | ₩54,900 | ₩54,866 | ₩54,876 | -0.01% | 1.8만 |
|---|
| 2026.01.15 | ₩54,920 | ₩54,920 | ₩54,826 | ₩54,840 | -0.15% | 5.9만 |
|---|
| 2026.01.14 | ₩54,880 | ₩54,880 | ₩54,773 | ₩54,813 | -0.12% | 1.5만 |
|---|
| 2026.01.13 | ₩54,933 | ₩54,933 | ₩54,826 | ₩54,840 | -0.17% | 5.6천 |
|---|
| 2026.01.12 | ₩54,866 | ₩54,906 | ₩54,840 | ₩54,906 | +0.07% | 2만 |
|---|
| 2026.01.09 | ₩54,759 | ₩54,880 | ₩54,759 | ₩54,864 | +0.19% | 1.8만 |
|---|
| 2026.01.08 | ₩54,799 | ₩54,821 | ₩54,759 | ₩54,786 | -0.02% | 2.1만 |
|---|
| 2026.01.07 | ₩54,813 | ₩54,866 | ₩54,746 | ₩54,773 | -0.07% | 1.5만 |
|---|
| 2026.01.06 | ₩54,786 | ₩54,813 | ₩54,773 | ₩54,799 | +0.02% | 8.4만 |
|---|
| 2026.01.05 | ₩54,746 | ₩54,786 | ₩54,733 | ₩54,746 | 0.00% | 1.4만 |
|---|
| 2026.01.02 | ₩54,719 | ₩54,746 | ₩54,666 | ₩54,706 | -0.02% | 1.9만 |
|---|
| 2025.12.31 | ₩54,773 | ₩54,773 | ₩54,679 | ₩54,693 | -0.15% | 2.8천 |
|---|
| 2025.12.30 | ₩54,679 | ₩54,746 | ₩54,679 | ₩54,698 | +0.03% | 1.4만 |
|---|
| 2025.12.29 | ₩54,746 | ₩54,759 | ₩54,661 | ₩54,759 | +0.02% | 9.3천 |
|---|
| 2025.12.26 | ₩54,679 | ₩54,719 | ₩54,652 | ₩54,679 | 0.00% | 3.6천 |
|---|
| 2025.12.24 | ₩54,639 | ₩54,706 | ₩54,639 | ₩54,652 | +0.02% | 10.1만 |
|---|
| 2025.12.23 | ₩54,639 | ₩54,679 | ₩54,599 | ₩54,679 | +0.07% | 1.6만 |
|---|
| 2025.12.22 | ₩54,559 | ₩54,599 | ₩54,559 | ₩54,592 | +0.06% | 3.1만 |
|---|
| 2025.12.19 | ₩54,519 | ₩54,572 | ₩54,465 | ₩54,572 | +0.10% | 6.7천 |
|---|
| 2025.12.18 | ₩54,425 | ₩54,452 | ₩54,359 | ₩54,452 | +0.05% | 9.4만 |
|---|
| 2025.12.17 | ₩54,319 | ₩54,325 | ₩54,272 | ₩54,272 | -0.09% | 2.1만 |
|---|
| 2025.12.16 | ₩54,359 | ₩54,392 | ₩54,292 | ₩54,392 | +0.06% | 1.5만 |
|---|
| 2025.12.15 | ₩54,465 | ₩54,465 | ₩54,359 | ₩54,379 | -0.16% | 1.2만 |
|---|
| 2025.12.12 | ₩54,492 | ₩54,492 | ₩54,340 | ₩54,412 | -0.15% | 5.3천 |
|---|
| 2025.12.11 | ₩54,412 | ₩54,452 | ₩54,305 | ₩54,412 | 0.00% | 9.2만 |
|---|
| 2025.12.10 | ₩54,292 | ₩54,405 | ₩54,278 | ₩54,385 | +0.17% | 2.5만 |
|---|
| 2025.12.09 | ₩54,292 | ₩54,353 | ₩54,292 | ₩54,301 | +0.02% | 1.1만 |
|---|
| 2025.12.08 | ₩54,412 | ₩54,412 | ₩54,278 | ₩54,292 | -0.22% | 2.1만 |
|---|
| 2025.12.05 | ₩54,372 | ₩54,385 | ₩54,278 | ₩54,313 | -0.11% | 9.5천 |
|---|
| 2025.12.04 | ₩54,332 | ₩54,332 | ₩54,225 | ₩54,265 | -0.12% | 1.6만 |
|---|
| 2025.12.03 | ₩54,198 | ₩54,305 | ₩54,198 | ₩54,305 | +0.20% | 1.1만 |
|---|
| 2025.12.02 | ₩54,198 | ₩54,201 | ₩54,158 | ₩54,189 | -0.02% | 1.2만 |
|---|
| 2025.12.01 | ₩54,131 | ₩54,252 | ₩54,131 | ₩54,145 | +0.02% | 4.1만 |
|---|
| 2025.11.28 | ₩54,185 | ₩54,185 | ₩54,106 | ₩54,185 | 0.00% | 1.1만 |
|---|
| 2025.11.26 | ₩54,065 | ₩54,172 | ₩54,065 | ₩54,172 | +0.20% | 3.4만 |
|---|
| 2025.11.25 | ₩53,903 | ₩54,041 | ₩53,858 | ₩54,041 | +0.26% | 5.5천 |
|---|
| 2025.11.24 | ₩53,771 | ₩53,904 | ₩53,744 | ₩53,904 | +0.25% | 1만 |
|---|
| 2025.11.21 | ₩53,597 | ₩53,731 | ₩53,450 | ₩53,629 | +0.06% | 8.4천 |
|---|
| 2025.11.20 | ₩53,904 | ₩53,904 | ₩53,458 | ₩53,458 | -0.83% | 3.3천 |
|---|
| 2025.11.19 | ₩53,664 | ₩53,731 | ₩53,572 | ₩53,673 | +0.02% | 9.5천 |
|---|
| 2025.11.18 | ₩53,704 | ₩53,704 | ₩53,530 | ₩53,620 | -0.16% | 1.2만 |
|---|
| 2025.11.17 | ₩53,704 | ₩53,904 | ₩53,677 | ₩53,717 | +0.02% | 2.4만 |
|---|
| 2025.11.14 | ₩53,677 | ₩53,890 | ₩53,677 | ₩53,868 | +0.36% | 3.9천 |
|---|
| 2025.11.13 | ₩54,025 | ₩54,025 | ₩53,815 | ₩53,815 | -0.39% | 1.7만 |
|---|
| 2025.11.12 | ₩54,091 | ₩54,091 | ₩53,958 | ₩54,065 | -0.05% | 4.5천 |
|---|
| 2025.11.11 | ₩53,931 | ₩54,038 | ₩53,931 | ₩54,035 | +0.19% | 1.3만 |
|---|
| 2025.11.10 | ₩53,931 | ₩54,047 | ₩53,904 | ₩53,958 | +0.05% | 4.5천 |
|---|
| 2025.11.07 | ₩53,664 | ₩53,824 | ₩53,610 | ₩53,791 | +0.24% | 1.8만 |
|---|
| 2025.11.06 | ₩53,918 | ₩53,918 | ₩53,731 | ₩53,864 | -0.10% | 1.5만 |
|---|
| 2025.11.05 | ₩53,797 | ₩53,971 | ₩53,797 | ₩53,899 | +0.19% | 1.2만 |
|---|
| 2025.11.04 | ₩53,771 | ₩53,878 | ₩53,757 | ₩53,823 | +0.10% | 4.4만 |
|---|
| 2025.11.03 | ₩53,931 | ₩53,956 | ₩53,851 | ₩53,891 | -0.07% | 5.2천 |
|---|
| 2025.10.31 | ₩53,904 | ₩53,918 | ₩53,838 | ₩53,851 | -0.10% | 2.9만 |
|---|
| 2025.10.30 | ₩54,065 | ₩54,065 | ₩53,851 | ₩53,891 | -0.32% | 2.5만 |
|---|
| 2025.10.29 | ₩54,025 | ₩54,038 | ₩53,891 | ₩53,891 | -0.25% | 3.3만 |
|---|
| 2025.10.28 | ₩54,051 | ₩54,051 | ₩53,944 | ₩53,951 | -0.19% | 1.3만 |
|---|
| 2025.10.27 | ₩54,011 | ₩54,011 | ₩53,931 | ₩53,978 | -0.06% | 2.1만 |
|---|
| 2025.10.24 | ₩53,879 | ₩53,918 | ₩53,866 | ₩53,890 | +0.02% | 25.9만 |
|---|
| 2025.10.23 | ₩53,771 | ₩53,804 | ₩53,677 | ₩53,785 | +0.03% | 1.5만 |
|---|
| 2025.10.22 | ₩53,850 | ₩53,850 | ₩53,597 | ₩53,719 | -0.24% | 1.3만 |
|---|
| 2025.10.21 | ₩53,797 | ₩53,797 | ₩53,717 | ₩53,771 | -0.05% | 3.5만 |
|---|
| 2025.10.20 | ₩53,624 | ₩53,787 | ₩53,624 | ₩53,787 | +0.30% | 2.2만 |
|---|
| 2025.10.17 | ₩53,533 | ₩53,585 | ₩53,410 | ₩53,530 | -0.00% | 1.3만 |
|---|
| 2025.10.16 | ₩53,664 | ₩53,664 | ₩53,357 | ₩53,464 | -0.37% | 1.6만 |
|---|
| 2025.10.15 | ₩53,584 | ₩53,664 | ₩53,464 | ₩53,610 | +0.05% | 1.7만 |
|---|
| 2025.10.14 | ₩53,343 | ₩53,614 | ₩53,317 | ₩53,517 | +0.33% | 2.2만 |
|---|
| 2025.10.13 | ₩53,504 | ₩53,610 | ₩53,504 | ₩53,557 | +0.10% | 2.1만 |
|---|
| 2025.10.10 | ₩53,677 | ₩53,737 | ₩53,317 | ₩53,317 | -0.67% | 3.7만 |
|---|