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 | ₩60,968 | ₩60,968 | ₩60,727 | ₩60,807 | -0.26% | 2.3만 |
| 2026.10.08 | ₩60,914 | ₩60,914 | ₩60,647 | ₩60,725 | -0.31% | 10.9만 |
| 2026.10.07 | ₩60,580 | ₩60,821 | ₩60,580 | ₩60,767 | +0.31% | 1.2만 |
| 2026.10.06 | ₩60,941 | ₩60,941 | ₩60,715 | ₩60,781 | -0.26% | 55.4만 |
| 2026.10.05 | ₩60,647 | ₩60,729 | ₩60,647 | ₩60,706 | +0.10% | 5.3천 |
| 2026.10.02 | ₩60,446 | ₩60,701 | ₩60,446 | ₩60,660 | +0.35% | 1.5만 |
| 2026.10.01 | ₩60,420 | ₩60,500 | ₩60,353 | ₩60,460 | +0.07% | 1.3만 |
| 2026.09.30 | ₩60,500 | ₩60,606 | ₩60,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,500 |
| 0.00% |
| 9.4천 |
| 2026.09.29 | ₩60,687 | ₩60,687 | ₩60,473 | ₩60,473 | -0.35% | 2.2만 |
|---|
| 2026.09.28 | ₩60,607 | ₩60,607 | ₩60,433 | ₩60,460 | -0.24% | 1.9만 |
|---|
| 2026.09.25 | ₩60,453 | ₩60,573 | ₩60,446 | ₩60,553 | +0.17% | 7.6천 |
|---|
| 2026.09.24 | ₩60,440 | ₩60,500 | ₩60,393 | ₩60,500 | +0.10% | 48.7만 |
|---|
| 2026.09.23 | ₩60,487 | ₩60,607 | ₩60,420 | ₩60,607 | +0.20% | 52.4만 |
|---|
| 2026.09.22 | ₩60,620 | ₩60,634 | ₩60,473 | ₩60,580 | -0.07% | 24.4만 |
|---|
| 2026.09.21 | ₩60,513 | ₩60,567 | ₩60,420 | ₩60,553 | +0.07% | 7.2천 |
|---|
| 2026.09.18 | ₩60,406 | ₩60,406 | ₩60,326 | ₩60,326 | -0.13% | 1천 |
|---|
| 2026.09.17 | ₩60,232 | ₩60,323 | ₩60,206 | ₩60,323 | +0.15% | 2.4천 |
|---|
| 2026.09.16 | ₩60,125 | ₩60,299 | ₩59,990 | ₩60,092 | -0.06% | 5.5천 |
|---|
| 2026.09.15 | ₩60,326 | ₩60,326 | ₩60,112 | ₩60,172 | -0.25% | 2.4천 |
|---|
| 2026.09.14 | ₩60,179 | ₩60,253 | ₩60,125 | ₩60,253 | +0.12% | 4.8천 |
|---|
| 2026.09.11 | ₩60,366 | ₩60,366 | ₩60,206 | ₩60,293 | -0.12% | 11만 |
|---|
| 2026.09.10 | ₩60,219 | ₩60,219 | ₩60,072 | ₩60,085 | -0.22% | 1.1만 |
|---|
| 2026.09.09 | ₩60,166 | ₩60,299 | ₩60,166 | ₩60,206 | +0.07% | 5.7천 |
|---|
| 2026.09.08 | ₩60,259 | ₩60,393 | ₩60,259 | ₩60,273 | +0.02% | 3.9천 |
|---|
| 2026.09.04 | ₩60,513 | ₩60,513 | ₩60,299 | ₩60,380 | -0.22% | 6.7천 |
|---|
| 2026.09.03 | ₩60,313 | ₩60,425 | ₩60,313 | ₩60,413 | +0.17% | 3.6천 |
|---|
| 2026.09.02 | ₩60,072 | ₩60,299 | ₩60,072 | ₩60,253 | +0.30% | 1.2만 |
|---|
| 2026.09.01 | ₩60,140 | ₩60,206 | ₩60,139 | ₩60,139 | -0.00% | 4천 |
|---|
| 2026.08.31 | ₩60,139 | ₩60,246 | ₩60,139 | ₩60,219 | +0.13% | 1.5만 |
|---|
| 2026.08.28 | ₩60,206 | ₩60,313 | ₩60,192 | ₩60,246 | +0.07% | 7.2천 |
|---|
| 2026.08.27 | ₩60,286 | ₩60,286 | ₩60,166 | ₩60,253 | -0.06% | 7.4천 |
|---|
| 2026.08.26 | ₩60,192 | ₩60,192 | ₩60,072 | ₩60,146 | -0.08% | 1만 |
|---|
| 2026.08.25 | ₩60,204 | ₩60,204 | ₩60,085 | ₩60,112 | -0.15% | 3.3천 |
|---|
| 2026.08.24 | ₩60,072 | ₩60,072 | ₩60,018 | ₩60,045 | -0.04% | 3.7천 |
|---|
| 2026.08.21 | ₩60,151 | ₩60,151 | ₩60,072 | ₩60,072 | -0.13% | 2만 |
|---|
| 2026.08.20 | ₩59,858 | ₩60,085 | ₩59,858 | ₩59,992 | +0.22% | 5.5천 |
|---|
| 2026.08.19 | ₩60,125 | ₩60,125 | ₩60,099 | ₩60,123 | -0.00% | 5.3천 |
|---|
| 2026.08.18 | ₩60,018 | ₩60,087 | ₩60,005 | ₩60,029 | +0.02% | 1.3만 |
|---|
| 2026.08.17 | ₩60,232 | ₩60,232 | ₩60,059 | ₩60,116 | -0.19% | 6.7천 |
|---|
| 2026.08.14 | ₩60,099 | ₩60,246 | ₩60,099 | ₩60,159 | +0.10% | 8.1천 |
|---|
| 2026.08.13 | ₩60,326 | ₩60,326 | ₩60,099 | ₩60,112 | -0.35% | 4.9천 |
|---|
| 2026.08.12 | ₩60,166 | ₩60,166 | ₩60,032 | ₩60,076 | -0.15% | 1.8만 |
|---|
| 2026.08.11 | ₩60,032 | ₩60,032 | ₩59,978 | ₩59,978 | -0.09% | 6.7천 |
|---|
| 2026.08.10 | ₩60,099 | ₩60,099 | ₩60,005 | ₩60,008 | -0.15% | 3.5천 |
|---|
| 2026.08.07 | ₩60,018 | ₩60,037 | ₩59,992 | ₩60,037 | +0.03% | 3.9천 |
|---|
| 2026.08.06 | ₩59,985 | ₩59,985 | ₩59,925 | ₩59,925 | -0.10% | 4.9천 |
|---|
| 2026.08.05 | ₩59,965 | ₩59,994 | ₩59,965 | ₩59,994 | +0.05% | 1.2천 |
|---|
| 2026.08.04 | ₩59,858 | ₩59,965 | ₩59,858 | ₩59,962 | +0.17% | 4천 |
|---|
| 2026.08.03 | ₩59,591 | ₩59,751 | ₩59,591 | ₩59,738 | +0.25% | 1.4만 |
|---|
| 2026.07.31 | ₩59,497 | ₩59,587 | ₩59,363 | ₩59,587 | +0.15% | 2.3천 |
|---|
| 2026.07.30 | ₩59,270 | ₩59,410 | ₩59,243 | ₩59,409 | +0.23% | 7.5천 |
|---|
| 2026.07.29 | ₩59,283 | ₩59,350 | ₩59,029 | ₩59,029 | -0.43% | 8.9천 |
|---|
| 2026.07.28 | ₩59,363 | ₩59,363 | ₩59,216 | ₩59,358 | -0.01% | 8.3천 |
|---|
| 2026.07.27 | ₩59,296 | ₩59,296 | ₩59,152 | ₩59,282 | -0.02% | 9.4천 |
|---|
| 2026.07.24 | ₩59,256 | ₩59,296 | ₩59,136 | ₩59,183 | -0.12% | 1.9만 |
|---|
| 2026.07.23 | ₩59,229 | ₩59,229 | ₩59,108 | ₩59,122 | -0.18% | 3.5천 |
|---|
| 2026.07.22 | ₩59,403 | ₩59,443 | ₩59,397 | ₩59,417 | +0.02% | 2.7천 |
|---|
| 2026.07.21 | ₩59,377 | ₩59,457 | ₩59,350 | ₩59,403 | +0.05% | 3천 |
|---|
| 2026.07.20 | ₩59,403 | ₩59,403 | ₩59,229 | ₩59,270 | -0.23% | 5.9천 |
|---|
| 2026.07.17 | ₩59,189 | ₩59,363 | ₩59,189 | ₩59,263 | +0.12% | 3.3천 |
|---|
| 2026.07.16 | ₩59,377 | ₩59,390 | ₩59,336 | ₩59,390 | +0.02% | 1.4천 |
|---|
| 2026.07.15 | ₩59,443 | ₩59,497 | ₩59,377 | ₩59,497 | +0.09% | 2.5만 |
|---|
| 2026.07.14 | ₩59,430 | ₩59,430 | ₩59,377 | ₩59,417 | -0.02% | 1.8천 |
|---|
| 2026.07.13 | ₩59,377 | ₩59,430 | ₩59,296 | ₩59,336 | -0.07% | 2.6천 |
|---|
| 2026.07.10 | ₩59,270 | ₩59,430 | ₩59,270 | ₩59,430 | +0.27% | 1천 |
|---|
| 2026.07.09 | ₩59,243 | ₩59,377 | ₩59,243 | ₩59,377 | +0.23% | 2.3천 |
|---|
| 2026.07.08 | ₩59,082 | ₩59,189 | ₩59,056 | ₩59,189 | +0.18% | 2.8천 |
|---|
| 2026.07.07 | ₩59,176 | ₩59,336 | ₩59,176 | ₩59,243 | +0.11% | 1.3만 |
|---|
| 2026.07.06 | ₩59,203 | ₩59,296 | ₩59,203 | ₩59,296 | +0.16% | 2.5천 |
|---|
| 2026.07.02 | ₩59,296 | ₩59,296 | ₩59,096 | ₩59,229 | -0.11% | 1.1만 |
|---|
| 2026.07.01 | ₩59,216 | ₩59,229 | ₩59,056 | ₩59,189 | -0.05% | 4.8천 |
|---|
| 2026.06.30 | ₩59,040 | ₩59,176 | ₩59,040 | ₩59,163 | +0.21% | 6.2만 |
|---|
| 2026.06.29 | ₩58,882 | ₩59,042 | ₩58,848 | ₩59,009 | +0.22% | 4.9천 |
|---|
| 2026.06.26 | ₩58,641 | ₩58,882 | ₩58,641 | ₩58,761 | +0.21% | 7.8천 |
|---|
| 2026.06.25 | ₩58,882 | ₩58,922 | ₩58,708 | ₩58,802 | -0.14% | 8.8천 |
|---|
| 2026.06.24 | ₩58,802 | ₩58,922 | ₩58,721 | ₩58,761 | -0.07% | 6.8천 |
|---|
| 2026.06.23 | ₩58,855 | ₩58,868 | ₩58,761 | ₩58,828 | -0.05% | 6.7천 |
|---|
| 2026.06.22 | ₩58,962 | ₩59,015 | ₩58,962 | ₩58,975 | +0.02% | 5.9천 |
|---|
| 2026.06.18 | ₩59,109 | ₩59,109 | ₩59,002 | ₩59,096 | -0.02% | 3.9만 |
|---|
| 2026.06.17 | ₩59,163 | ₩59,163 | ₩58,855 | ₩58,855 | -0.52% | 1.5만 |
|---|
| 2026.06.16 | ₩59,270 | ₩59,270 | ₩59,109 | ₩59,176 | -0.16% | 2.8만 |
|---|
| 2026.06.15 | ₩59,203 | ₩59,203 | ₩59,149 | ₩59,187 | -0.03% | 3.2천 |
|---|
| 2026.06.12 | ₩58,855 | ₩58,922 | ₩58,788 | ₩58,895 | +0.07% | 7천 |
|---|
| 2026.06.11 | ₩58,574 | ₩58,847 | ₩58,440 | ₩58,775 | +0.34% | 7.5천 |
|---|
| 2026.06.10 | ₩58,481 | ₩58,761 | ₩58,467 | ₩58,487 | +0.01% | 6.1천 |
|---|
| 2026.06.09 | ₩58,989 | ₩58,995 | ₩58,394 | ₩58,788 | -0.34% | 4천 |
|---|
| 2026.06.08 | ₩58,882 | ₩58,935 | ₩58,828 | ₩58,835 | -0.08% | 1.3만 |
|---|
| 2026.06.05 | ₩58,989 | ₩59,002 | ₩58,708 | ₩58,765 | -0.38% | 2.7천 |
|---|
| 2026.06.04 | ₩59,029 | ₩59,176 | ₩59,029 | ₩59,163 | +0.23% | 7.9천 |
|---|
| 2026.06.03 | ₩59,096 | ₩59,118 | ₩59,042 | ₩59,069 | -0.05% | 5.1천 |
|---|
| 2026.06.02 | ₩59,122 | ₩59,136 | ₩59,122 | ₩59,122 | 0.00% | 3.3천 |
|---|
| 2026.06.01 | ₩59,082 | ₩59,149 | ₩59,069 | ₩59,129 | +0.08% | 5.6천 |
|---|
| 2026.05.29 | ₩59,082 | ₩59,129 | ₩59,056 | ₩59,129 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩58,788 | ₩59,082 | ₩58,788 | ₩59,062 | +0.47% | 1.3만 |
|---|
| 2026.05.27 | ₩59,029 | ₩59,029 | ₩58,922 | ₩58,989 | -0.07% | 6.4천 |
|---|
| 2026.05.26 | ₩58,949 | ₩58,989 | ₩58,922 | ₩58,955 | +0.01% | 6.9천 |
|---|
| 2026.05.22 | ₩58,895 | ₩58,909 | ₩58,842 | ₩58,864 | -0.05% | 1만 |
|---|
| 2026.05.21 | ₩58,654 | ₩58,795 | ₩58,654 | ₩58,792 | +0.23% | 9.6천 |
|---|
| 2026.05.20 | ₩58,695 | ₩58,749 | ₩58,588 | ₩58,735 | +0.07% | 2만 |
|---|
| 2026.05.19 | ₩58,574 | ₩58,661 | ₩58,495 | ₩58,563 | -0.02% | 7.2천 |
|---|
| 2026.05.18 | ₩58,628 | ₩58,668 | ₩58,554 | ₩58,661 | +0.06% | 7.3천 |
|---|
| 2026.05.15 | ₩58,588 | ₩58,681 | ₩58,521 | ₩58,633 | +0.08% | 1.3만 |
|---|
| 2026.05.14 | ₩58,681 | ₩58,735 | ₩58,654 | ₩58,735 | +0.09% | 1.1만 |
|---|
| 2026.05.13 | ₩58,567 | ₩58,721 | ₩58,494 | ₩58,641 | +0.13% | 1.1만 |
|---|
| 2026.05.12 | ₩58,455 | ₩58,561 | ₩58,440 | ₩58,541 | +0.15% | 6.7천 |
|---|
| 2026.05.11 | ₩58,654 | ₩58,654 | ₩58,521 | ₩58,628 | -0.05% | 7.9천 |
|---|
| 2026.05.08 | ₩58,628 | ₩58,628 | ₩58,534 | ₩58,614 | -0.02% | 1.7만 |
|---|
| 2026.05.07 | ₩58,628 | ₩58,628 | ₩58,400 | ₩58,521 | -0.18% | 1.3만 |
|---|
| 2026.05.06 | ₩58,481 | ₩58,561 | ₩58,400 | ₩58,561 | +0.14% | 1.3만 |
|---|
| 2026.05.05 | ₩58,307 | ₩58,333 | ₩58,200 | ₩58,320 | +0.02% | 1.7만 |
|---|
| 2026.05.04 | ₩58,293 | ₩58,293 | ₩58,039 | ₩58,186 | -0.18% | 3만 |
|---|
| 2026.05.01 | ₩58,253 | ₩58,374 | ₩58,240 | ₩58,267 | +0.02% | 1.1만 |
|---|
| 2026.04.30 | ₩58,079 | ₩58,213 | ₩58,013 | ₩58,192 | +0.19% | 8.2천 |
|---|
| 2026.04.29 | ₩58,026 | ₩58,026 | ₩57,932 | ₩58,026 | 0.00% | 1.1만 |
|---|
| 2026.04.28 | ₩57,999 | ₩58,026 | ₩57,892 | ₩58,026 | +0.05% | 1.7만 |
|---|
| 2026.04.27 | ₩58,093 | ₩58,093 | ₩57,972 | ₩58,079 | -0.02% | 1.6만 |
|---|
| 2026.04.24 | ₩58,053 | ₩58,093 | ₩57,932 | ₩58,066 | +0.02% | 1.3만 |
|---|
| 2026.04.23 | ₩57,865 | ₩57,972 | ₩57,799 | ₩57,852 | -0.02% | 1.4만 |
|---|
| 2026.04.22 | ₩57,959 | ₩58,013 | ₩57,839 | ₩58,013 | +0.09% | 1.7만 |
|---|
| 2026.04.21 | ₩58,013 | ₩58,013 | ₩57,732 | ₩57,785 | -0.39% | 1만 |
|---|
| 2026.04.20 | ₩57,946 | ₩57,946 | ₩57,785 | ₩57,919 | -0.05% | 6.4천 |
|---|
| 2026.04.17 | ₩57,879 | ₩58,026 | ₩57,859 | ₩57,972 | +0.16% | 1.5만 |
|---|
| 2026.04.16 | ₩57,598 | ₩57,745 | ₩57,544 | ₩57,665 | +0.12% | 4.1만 |
|---|
| 2026.04.15 | ₩57,504 | ₩57,718 | ₩57,478 | ₩57,611 | +0.19% | 5.1만 |
|---|
| 2026.04.14 | ₩57,464 | ₩57,598 | ₩57,397 | ₩57,504 | +0.07% | 2.2만 |
|---|
| 2026.04.13 | ₩57,023 | ₩57,284 | ₩56,956 | ₩57,284 | +0.46% | 5.2만 |
|---|
| 2026.04.10 | ₩57,183 | ₩57,183 | ₩57,008 | ₩57,090 | -0.16% | 1.8만 |
|---|
| 2026.04.09 | ₩56,796 | ₩57,130 | ₩56,796 | ₩57,070 | +0.48% | 2.5만 |
|---|
| 2026.04.08 | ₩56,996 | ₩56,996 | ₩56,729 | ₩56,929 | -0.12% | 1.5만 |
|---|
| 2026.04.07 | ₩56,140 | ₩56,221 | ₩55,819 | ₩56,207 | +0.12% | 11.9만 |
|---|
| 2026.04.06 | ₩56,100 | ₩56,207 | ₩56,020 | ₩56,207 | +0.19% | 2.4만 |
|---|
| 2026.04.02 | ₩55,645 | ₩56,100 | ₩55,608 | ₩56,073 | +0.77% | 4.5만 |
|---|
| 2026.04.01 | ₩55,819 | ₩56,140 | ₩55,819 | ₩56,020 | +0.36% | 31.5만 |
|---|
| 2026.03.31 | ₩55,137 | ₩55,779 | ₩55,137 | ₩55,752 | +1.12% | 8.4만 |
|---|
| 2026.03.30 | ₩55,298 | ₩55,298 | ₩54,763 | ₩54,897 | -0.73% | 3.3만 |
|---|
| 2026.03.27 | ₩55,351 | ₩55,351 | ₩54,883 | ₩54,990 | -0.65% | 3.2만 |
|---|
| 2026.03.26 | ₩55,632 | ₩55,886 | ₩55,365 | ₩55,365 | -0.48% | 17만 |
|---|
| 2026.03.25 | ₩55,900 | ₩56,087 | ₩55,833 | ₩55,900 | 0.00% | 65.8만 |
|---|
| 2026.03.24 | ₩55,712 | ₩55,900 | ₩55,579 | ₩55,779 | +0.12% | 30.8만 |
|---|
| 2026.03.23 | ₩56,020 | ₩56,194 | ₩55,806 | ₩55,886 | -0.24% | 21만 |
|---|
| 2026.03.20 | ₩55,579 | ₩55,632 | ₩55,485 | ₩55,579 | 0.00% | 30만 |
|---|
| 2026.03.19 | ₩55,478 | ₩55,605 | ₩55,478 | ₩55,538 | +0.11% | 5만 |
|---|
| 2026.03.18 | ₩55,485 | ₩55,592 | ₩55,485 | ₩55,565 | +0.14% | 4.4만 |
|---|
| 2026.03.17 | ₩55,565 | ₩55,577 | ₩55,458 | ₩55,532 | -0.06% | 2.6만 |
|---|
| 2026.03.16 | ₩55,418 | ₩55,498 | ₩55,395 | ₩55,498 | +0.14% | 9.1천 |
|---|
| 2026.03.13 | ₩55,418 | ₩55,449 | ₩55,311 | ₩55,351 | -0.12% | 2.1만 |
|---|
| 2026.03.12 | ₩55,271 | ₩55,405 | ₩55,271 | ₩55,365 | +0.17% | 1만 |
|---|
| 2026.03.11 | ₩55,397 | ₩55,432 | ₩55,298 | ₩55,378 | -0.03% | 2.3만 |
|---|
| 2026.03.10 | ₩55,378 | ₩55,417 | ₩55,284 | ₩55,284 | -0.17% | 4.8천 |
|---|
| 2026.03.09 | ₩55,151 | ₩55,338 | ₩55,124 | ₩55,338 | +0.34% | 7.3천 |
|---|
| 2026.03.06 | ₩55,204 | ₩55,283 | ₩55,099 | ₩55,143 | -0.11% | 2.3만 |
|---|
| 2026.03.05 | ₩55,311 | ₩55,405 | ₩55,177 | ₩55,258 | -0.10% | 5.1만 |
|---|
| 2026.03.04 | ₩55,325 | ₩55,365 | ₩55,258 | ₩55,365 | +0.07% | 5.7천 |
|---|
| 2026.03.03 | ₩55,044 | ₩55,325 | ₩55,044 | ₩55,238 | +0.35% | 3.3천 |
|---|
| 2026.03.02 | ₩55,164 | ₩55,351 | ₩55,151 | ₩55,244 | +0.15% | 8.3천 |
|---|
| 2026.02.27 | ₩55,271 | ₩55,338 | ₩55,218 | ₩55,271 | 0.00% | 2.9천 |
|---|
| 2026.02.26 | ₩55,244 | ₩55,278 | ₩55,177 | ₩55,271 | +0.05% | 66.2만 |
|---|
| 2026.02.25 | ₩55,351 | ₩55,365 | ₩55,244 | ₩55,298 | -0.10% | 5.4천 |
|---|
| 2026.02.24 | ₩55,258 | ₩55,258 | ₩55,164 | ₩55,218 | -0.07% | 7천 |
|---|
| 2026.02.23 | ₩55,177 | ₩55,325 | ₩55,111 | ₩55,124 | -0.10% | 9.6천 |
|---|
| 2026.02.20 | ₩55,231 | ₩55,271 | ₩55,124 | ₩55,191 | -0.07% | 2만 |
|---|
| 2026.02.19 | ₩55,311 | ₩55,311 | ₩55,058 | ₩55,124 | -0.34% | 1.8만 |
|---|
| 2026.02.18 | ₩55,124 | ₩55,191 | ₩55,124 | ₩55,137 | +0.02% | 4.5천 |
|---|
| 2026.02.17 | ₩55,111 | ₩55,131 | ₩55,001 | ₩55,084 | -0.05% | 8.2천 |
|---|
| 2026.02.13 | ₩55,097 | ₩55,137 | ₩55,004 | ₩55,030 | -0.12% | 7.6천 |
|---|
| 2026.02.12 | ₩55,258 | ₩55,258 | ₩55,030 | ₩55,049 | -0.38% | 5.3천 |
|---|
| 2026.02.11 | ₩55,258 | ₩55,258 | ₩55,111 | ₩55,137 | -0.22% | 1.2만 |
|---|
| 2026.02.10 | ₩55,231 | ₩55,231 | ₩55,117 | ₩55,117 | -0.21% | 1.3만 |
|---|
| 2026.02.09 | ₩55,044 | ₩55,157 | ₩55,044 | ₩55,157 | +0.21% | 6.9천 |
|---|
| 2026.02.06 | ₩55,044 | ₩55,097 | ₩55,017 | ₩55,097 | +0.10% | 2.3만 |
|---|
| 2026.02.05 | ₩54,923 | ₩54,963 | ₩54,830 | ₩54,895 | -0.05% | 6.8천 |
|---|
| 2026.02.04 | ₩55,137 | ₩55,137 | ₩54,941 | ₩55,084 | -0.10% | 8.8천 |
|---|
| 2026.02.03 | ₩55,191 | ₩55,191 | ₩54,963 | ₩55,084 | -0.19% | 1.5만 |
|---|
| 2026.02.02 | ₩55,044 | ₩55,111 | ₩55,044 | ₩55,057 | +0.02% | 4.6천 |
|---|
| 2026.01.30 | ₩55,030 | ₩55,057 | ₩54,990 | ₩55,017 | -0.02% | 3.6만 |
|---|
| 2026.01.29 | ₩55,030 | ₩55,084 | ₩54,897 | ₩55,057 | +0.05% | 10.8만 |
|---|
| 2026.01.28 | ₩55,044 | ₩55,084 | ₩55,017 | ₩55,030 | -0.02% | 1.3만 |
|---|
| 2026.01.27 | ₩55,124 | ₩55,124 | ₩55,004 | ₩55,050 | -0.13% | 1.1만 |
|---|
| 2026.01.26 | ₩55,044 | ₩55,084 | ₩54,990 | ₩55,070 | +0.05% | 1.9만 |
|---|
| 2026.01.23 | ₩55,044 | ₩55,056 | ₩54,950 | ₩54,977 | -0.12% | 2.8만 |
|---|
| 2026.01.22 | ₩55,137 | ₩55,137 | ₩54,937 | ₩55,017 | -0.22% | 1.2만 |
|---|
| 2026.01.21 | ₩54,803 | ₩54,927 | ₩54,803 | ₩54,897 | +0.17% | 1.7만 |
|---|
| 2026.01.20 | ₩54,776 | ₩54,819 | ₩54,723 | ₩54,736 | -0.07% | 9.2천 |
|---|
| 2026.01.16 | ₩54,937 | ₩54,957 | ₩54,923 | ₩54,933 | -0.01% | 1.8만 |
|---|
| 2026.01.15 | ₩54,977 | ₩54,977 | ₩54,883 | ₩54,897 | -0.15% | 5.9만 |
|---|
| 2026.01.14 | ₩54,937 | ₩54,937 | ₩54,830 | ₩54,870 | -0.12% | 1.5만 |
|---|
| 2026.01.13 | ₩54,990 | ₩54,990 | ₩54,883 | ₩54,897 | -0.17% | 5.6천 |
|---|
| 2026.01.12 | ₩54,923 | ₩54,963 | ₩54,897 | ₩54,963 | +0.07% | 2만 |
|---|
| 2026.01.09 | ₩54,816 | ₩54,937 | ₩54,816 | ₩54,921 | +0.19% | 1.8만 |
|---|
| 2026.01.08 | ₩54,856 | ₩54,878 | ₩54,816 | ₩54,843 | -0.02% | 2.1만 |
|---|
| 2026.01.07 | ₩54,870 | ₩54,923 | ₩54,803 | ₩54,830 | -0.07% | 1.5만 |
|---|
| 2026.01.06 | ₩54,843 | ₩54,870 | ₩54,830 | ₩54,856 | +0.02% | 8.4만 |
|---|
| 2026.01.05 | ₩54,803 | ₩54,843 | ₩54,790 | ₩54,803 | 0.00% | 1.4만 |
|---|
| 2026.01.02 | ₩54,776 | ₩54,803 | ₩54,723 | ₩54,763 | -0.02% | 1.9만 |
|---|
| 2025.12.31 | ₩54,830 | ₩54,830 | ₩54,736 | ₩54,749 | -0.15% | 2.8천 |
|---|
| 2025.12.30 | ₩54,736 | ₩54,803 | ₩54,736 | ₩54,755 | +0.03% | 1.4만 |
|---|
| 2025.12.29 | ₩54,803 | ₩54,816 | ₩54,717 | ₩54,816 | +0.02% | 9.3천 |
|---|
| 2025.12.26 | ₩54,736 | ₩54,776 | ₩54,709 | ₩54,736 | 0.00% | 3.6천 |
|---|
| 2025.12.24 | ₩54,696 | ₩54,763 | ₩54,696 | ₩54,709 | +0.02% | 10.1만 |
|---|
| 2025.12.23 | ₩54,696 | ₩54,736 | ₩54,656 | ₩54,736 | +0.07% | 1.6만 |
|---|
| 2025.12.22 | ₩54,616 | ₩54,656 | ₩54,616 | ₩54,649 | +0.06% | 3.1만 |
|---|
| 2025.12.19 | ₩54,576 | ₩54,629 | ₩54,522 | ₩54,629 | +0.10% | 6.7천 |
|---|
| 2025.12.18 | ₩54,482 | ₩54,509 | ₩54,415 | ₩54,509 | +0.05% | 9.4만 |
|---|
| 2025.12.17 | ₩54,375 | ₩54,382 | ₩54,328 | ₩54,328 | -0.09% | 2.1만 |
|---|
| 2025.12.16 | ₩54,415 | ₩54,449 | ₩54,348 | ₩54,449 | +0.06% | 1.5만 |
|---|
| 2025.12.15 | ₩54,522 | ₩54,522 | ₩54,415 | ₩54,435 | -0.16% | 1.2만 |
|---|
| 2025.12.12 | ₩54,549 | ₩54,549 | ₩54,396 | ₩54,469 | -0.15% | 5.3천 |
|---|
| 2025.12.11 | ₩54,469 | ₩54,509 | ₩54,362 | ₩54,469 | 0.00% | 9.2만 |
|---|
| 2025.12.10 | ₩54,348 | ₩54,462 | ₩54,335 | ₩54,442 | +0.17% | 2.5만 |
|---|
| 2025.12.09 | ₩54,348 | ₩54,410 | ₩54,348 | ₩54,358 | +0.02% | 1.1만 |
|---|
| 2025.12.08 | ₩54,469 | ₩54,469 | ₩54,335 | ₩54,348 | -0.22% | 2.1만 |
|---|
| 2025.12.05 | ₩54,429 | ₩54,442 | ₩54,335 | ₩54,370 | -0.11% | 9.5천 |
|---|
| 2025.12.04 | ₩54,388 | ₩54,388 | ₩54,281 | ₩54,322 | -0.12% | 1.6만 |
|---|
| 2025.12.03 | ₩54,255 | ₩54,362 | ₩54,255 | ₩54,362 | +0.20% | 1.1만 |
|---|
| 2025.12.02 | ₩54,255 | ₩54,257 | ₩54,215 | ₩54,245 | -0.02% | 1.2만 |
|---|
| 2025.12.01 | ₩54,188 | ₩54,308 | ₩54,188 | ₩54,201 | +0.02% | 4.1만 |
|---|
| 2025.11.28 | ₩54,241 | ₩54,241 | ₩54,162 | ₩54,241 | 0.00% | 1.1만 |
|---|
| 2025.11.26 | ₩54,121 | ₩54,228 | ₩54,121 | ₩54,228 | +0.20% | 3.4만 |
|---|
| 2025.11.25 | ₩53,959 | ₩54,097 | ₩53,914 | ₩54,097 | +0.26% | 5.5천 |
|---|
| 2025.11.24 | ₩53,827 | ₩53,960 | ₩53,800 | ₩53,960 | +0.25% | 1만 |
|---|
| 2025.11.21 | ₩53,653 | ₩53,787 | ₩53,506 | ₩53,685 | +0.06% | 8.4천 |
|---|
| 2025.11.20 | ₩53,960 | ₩53,960 | ₩53,514 | ₩53,514 | -0.83% | 3.3천 |
|---|
| 2025.11.19 | ₩53,720 | ₩53,787 | ₩53,627 | ₩53,729 | +0.02% | 9.5천 |
|---|
| 2025.11.18 | ₩53,760 | ₩53,760 | ₩53,586 | ₩53,676 | -0.16% | 1.2만 |
|---|
| 2025.11.17 | ₩53,760 | ₩53,960 | ₩53,733 | ₩53,773 | +0.02% | 2.4만 |
|---|
| 2025.11.14 | ₩53,733 | ₩53,946 | ₩53,733 | ₩53,924 | +0.36% | 3.9천 |
|---|
| 2025.11.13 | ₩54,081 | ₩54,081 | ₩53,871 | ₩53,871 | -0.39% | 1.7만 |
|---|
| 2025.11.12 | ₩54,148 | ₩54,148 | ₩54,014 | ₩54,121 | -0.05% | 4.5천 |
|---|
| 2025.11.11 | ₩53,987 | ₩54,094 | ₩53,987 | ₩54,092 | +0.19% | 1.3만 |
|---|
| 2025.11.10 | ₩53,987 | ₩54,104 | ₩53,960 | ₩54,014 | +0.05% | 4.5천 |
|---|
| 2025.11.07 | ₩53,720 | ₩53,880 | ₩53,666 | ₩53,847 | +0.24% | 1.8만 |
|---|
| 2025.11.06 | ₩53,974 | ₩53,974 | ₩53,787 | ₩53,920 | -0.10% | 1.5만 |
|---|
| 2025.11.05 | ₩53,853 | ₩54,027 | ₩53,853 | ₩53,955 | +0.19% | 1.2만 |
|---|
| 2025.11.04 | ₩53,827 | ₩53,934 | ₩53,813 | ₩53,879 | +0.10% | 4.4만 |
|---|
| 2025.11.03 | ₩53,987 | ₩54,013 | ₩53,907 | ₩53,947 | -0.07% | 5.2천 |
|---|
| 2025.10.31 | ₩53,960 | ₩53,974 | ₩53,894 | ₩53,907 | -0.10% | 2.9만 |
|---|
| 2025.10.30 | ₩54,121 | ₩54,121 | ₩53,907 | ₩53,947 | -0.32% | 2.5만 |
|---|
| 2025.10.29 | ₩54,081 | ₩54,094 | ₩53,947 | ₩53,947 | -0.25% | 3.3만 |
|---|
| 2025.10.28 | ₩54,108 | ₩54,108 | ₩54,001 | ₩54,007 | -0.19% | 1.3만 |
|---|
| 2025.10.27 | ₩54,067 | ₩54,067 | ₩53,987 | ₩54,034 | -0.06% | 2.1만 |
|---|
| 2025.10.24 | ₩53,935 | ₩53,974 | ₩53,922 | ₩53,946 | +0.02% | 25.9만 |
|---|
| 2025.10.23 | ₩53,827 | ₩53,860 | ₩53,733 | ₩53,841 | +0.03% | 1.5만 |
|---|
| 2025.10.22 | ₩53,906 | ₩53,906 | ₩53,653 | ₩53,775 | -0.24% | 1.3만 |
|---|
| 2025.10.21 | ₩53,853 | ₩53,853 | ₩53,773 | ₩53,827 | -0.05% | 3.5만 |
|---|
| 2025.10.20 | ₩53,680 | ₩53,843 | ₩53,680 | ₩53,843 | +0.30% | 2.2만 |
|---|
| 2025.10.17 | ₩53,589 | ₩53,641 | ₩53,466 | ₩53,586 | -0.00% | 1.3만 |
|---|
| 2025.10.16 | ₩53,720 | ₩53,720 | ₩53,412 | ₩53,519 | -0.37% | 1.6만 |
|---|
| 2025.10.15 | ₩53,640 | ₩53,720 | ₩53,519 | ₩53,666 | +0.05% | 1.7만 |
|---|
| 2025.10.14 | ₩53,399 | ₩53,670 | ₩53,372 | ₩53,573 | +0.33% | 2.2만 |
|---|
| 2025.10.13 | ₩53,559 | ₩53,666 | ₩53,559 | ₩53,613 | +0.10% | 2.1만 |
|---|
| 2025.10.10 | ₩53,733 | ₩53,793 | ₩53,372 | ₩53,372 | -0.67% | 3.7만 |
|---|