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 | ₩60,971 | ₩60,971 | ₩60,730 | ₩60,811 | -0.26% | 2.3만 |
| 2026.10.08 | ₩60,918 | ₩60,918 | ₩60,650 | ₩60,728 | -0.31% | 10.9만 |
| 2026.10.07 | ₩60,583 | ₩60,824 | ₩60,583 | ₩60,771 | +0.31% | 1.2만 |
| 2026.10.06 | ₩60,944 | ₩60,944 | ₩60,718 | ₩60,784 | -0.26% | 55.4만 |
| 2026.10.05 | ₩60,650 | ₩60,732 | ₩60,650 | ₩60,709 | +0.10% | 5.3천 |
| 2026.10.02 | ₩60,450 | ₩60,704 | ₩60,450 | ₩60,664 | +0.35% | 1.5만 |
| 2026.10.01 | ₩60,423 | ₩60,503 | ₩60,356 | ₩60,463 | +0.07% | 1.3만 |
| 2026.09.30 | ₩60,503 | ₩60,609 | ₩60,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,503 |
| 0.00% |
| 9.4천 |
| 2026.09.29 | ₩60,690 | ₩60,690 | ₩60,476 | ₩60,476 | -0.35% | 2.2만 |
|---|
| 2026.09.28 | ₩60,610 | ₩60,610 | ₩60,436 | ₩60,463 | -0.24% | 1.9만 |
|---|
| 2026.09.25 | ₩60,456 | ₩60,577 | ₩60,450 | ₩60,557 | +0.17% | 7.6천 |
|---|
| 2026.09.24 | ₩60,443 | ₩60,503 | ₩60,396 | ₩60,503 | +0.10% | 48.7만 |
|---|
| 2026.09.23 | ₩60,490 | ₩60,610 | ₩60,423 | ₩60,610 | +0.20% | 52.4만 |
|---|
| 2026.09.22 | ₩60,623 | ₩60,637 | ₩60,476 | ₩60,583 | -0.07% | 24.4만 |
|---|
| 2026.09.21 | ₩60,516 | ₩60,570 | ₩60,423 | ₩60,557 | +0.07% | 7.2천 |
|---|
| 2026.09.18 | ₩60,409 | ₩60,409 | ₩60,329 | ₩60,329 | -0.13% | 1천 |
|---|
| 2026.09.17 | ₩60,236 | ₩60,327 | ₩60,209 | ₩60,327 | +0.15% | 2.4천 |
|---|
| 2026.09.16 | ₩60,129 | ₩60,302 | ₩59,994 | ₩60,095 | -0.06% | 5.5천 |
|---|
| 2026.09.15 | ₩60,329 | ₩60,329 | ₩60,115 | ₩60,175 | -0.25% | 2.4천 |
|---|
| 2026.09.14 | ₩60,182 | ₩60,256 | ₩60,129 | ₩60,256 | +0.12% | 4.8천 |
|---|
| 2026.09.11 | ₩60,369 | ₩60,369 | ₩60,209 | ₩60,296 | -0.12% | 11만 |
|---|
| 2026.09.10 | ₩60,222 | ₩60,222 | ₩60,075 | ₩60,088 | -0.22% | 1.1만 |
|---|
| 2026.09.09 | ₩60,169 | ₩60,302 | ₩60,169 | ₩60,209 | +0.07% | 5.7천 |
|---|
| 2026.09.08 | ₩60,262 | ₩60,396 | ₩60,262 | ₩60,276 | +0.02% | 3.9천 |
|---|
| 2026.09.04 | ₩60,516 | ₩60,516 | ₩60,302 | ₩60,383 | -0.22% | 6.7천 |
|---|
| 2026.09.03 | ₩60,316 | ₩60,428 | ₩60,316 | ₩60,416 | +0.17% | 3.6천 |
|---|
| 2026.09.02 | ₩60,075 | ₩60,302 | ₩60,075 | ₩60,256 | +0.30% | 1.2만 |
|---|
| 2026.09.01 | ₩60,143 | ₩60,209 | ₩60,142 | ₩60,142 | -0.00% | 4천 |
|---|
| 2026.08.31 | ₩60,142 | ₩60,249 | ₩60,142 | ₩60,222 | +0.13% | 1.5만 |
|---|
| 2026.08.28 | ₩60,209 | ₩60,316 | ₩60,195 | ₩60,249 | +0.07% | 7.2천 |
|---|
| 2026.08.27 | ₩60,289 | ₩60,289 | ₩60,169 | ₩60,256 | -0.06% | 7.4천 |
|---|
| 2026.08.26 | ₩60,195 | ₩60,195 | ₩60,075 | ₩60,149 | -0.08% | 1만 |
|---|
| 2026.08.25 | ₩60,208 | ₩60,208 | ₩60,088 | ₩60,115 | -0.15% | 3.3천 |
|---|
| 2026.08.24 | ₩60,075 | ₩60,075 | ₩60,022 | ₩60,048 | -0.04% | 3.7천 |
|---|
| 2026.08.21 | ₩60,154 | ₩60,154 | ₩60,075 | ₩60,075 | -0.13% | 2만 |
|---|
| 2026.08.20 | ₩59,861 | ₩60,088 | ₩59,861 | ₩59,995 | +0.22% | 5.5천 |
|---|
| 2026.08.19 | ₩60,129 | ₩60,129 | ₩60,102 | ₩60,126 | -0.00% | 5.3천 |
|---|
| 2026.08.18 | ₩60,022 | ₩60,090 | ₩60,008 | ₩60,032 | +0.02% | 1.3만 |
|---|
| 2026.08.17 | ₩60,236 | ₩60,236 | ₩60,062 | ₩60,119 | -0.19% | 6.7천 |
|---|
| 2026.08.14 | ₩60,102 | ₩60,249 | ₩60,102 | ₩60,162 | +0.10% | 8.1천 |
|---|
| 2026.08.13 | ₩60,329 | ₩60,329 | ₩60,102 | ₩60,115 | -0.35% | 4.9천 |
|---|
| 2026.08.12 | ₩60,169 | ₩60,169 | ₩60,035 | ₩60,079 | -0.15% | 1.8만 |
|---|
| 2026.08.11 | ₩60,035 | ₩60,035 | ₩59,981 | ₩59,981 | -0.09% | 6.7천 |
|---|
| 2026.08.10 | ₩60,102 | ₩60,102 | ₩60,008 | ₩60,011 | -0.15% | 3.5천 |
|---|
| 2026.08.07 | ₩60,022 | ₩60,040 | ₩59,995 | ₩60,040 | +0.03% | 3.9천 |
|---|
| 2026.08.06 | ₩59,988 | ₩59,988 | ₩59,928 | ₩59,928 | -0.10% | 4.9천 |
|---|
| 2026.08.05 | ₩59,968 | ₩59,998 | ₩59,968 | ₩59,998 | +0.05% | 1.2천 |
|---|
| 2026.08.04 | ₩59,861 | ₩59,968 | ₩59,861 | ₩59,965 | +0.17% | 4천 |
|---|
| 2026.08.03 | ₩59,594 | ₩59,754 | ₩59,594 | ₩59,741 | +0.25% | 1.4만 |
|---|
| 2026.07.31 | ₩59,500 | ₩59,590 | ₩59,366 | ₩59,590 | +0.15% | 2.3천 |
|---|
| 2026.07.30 | ₩59,273 | ₩59,413 | ₩59,246 | ₩59,412 | +0.23% | 7.5천 |
|---|
| 2026.07.29 | ₩59,286 | ₩59,353 | ₩59,032 | ₩59,032 | -0.43% | 8.9천 |
|---|
| 2026.07.28 | ₩59,366 | ₩59,366 | ₩59,219 | ₩59,361 | -0.01% | 8.3천 |
|---|
| 2026.07.27 | ₩59,299 | ₩59,299 | ₩59,155 | ₩59,285 | -0.02% | 9.4천 |
|---|
| 2026.07.24 | ₩59,259 | ₩59,299 | ₩59,139 | ₩59,186 | -0.12% | 1.9만 |
|---|
| 2026.07.23 | ₩59,233 | ₩59,233 | ₩59,111 | ₩59,126 | -0.18% | 3.5천 |
|---|
| 2026.07.22 | ₩59,406 | ₩59,447 | ₩59,400 | ₩59,420 | +0.02% | 2.7천 |
|---|
| 2026.07.21 | ₩59,380 | ₩59,460 | ₩59,353 | ₩59,406 | +0.05% | 3천 |
|---|
| 2026.07.20 | ₩59,406 | ₩59,406 | ₩59,233 | ₩59,273 | -0.23% | 5.9천 |
|---|
| 2026.07.17 | ₩59,192 | ₩59,366 | ₩59,192 | ₩59,266 | +0.12% | 3.3천 |
|---|
| 2026.07.16 | ₩59,380 | ₩59,393 | ₩59,340 | ₩59,393 | +0.02% | 1.4천 |
|---|
| 2026.07.15 | ₩59,447 | ₩59,500 | ₩59,380 | ₩59,500 | +0.09% | 2.5만 |
|---|
| 2026.07.14 | ₩59,433 | ₩59,433 | ₩59,380 | ₩59,420 | -0.02% | 1.8천 |
|---|
| 2026.07.13 | ₩59,380 | ₩59,433 | ₩59,299 | ₩59,340 | -0.07% | 2.6천 |
|---|
| 2026.07.10 | ₩59,273 | ₩59,433 | ₩59,273 | ₩59,433 | +0.27% | 1천 |
|---|
| 2026.07.09 | ₩59,246 | ₩59,380 | ₩59,246 | ₩59,380 | +0.23% | 2.3천 |
|---|
| 2026.07.08 | ₩59,085 | ₩59,192 | ₩59,059 | ₩59,192 | +0.18% | 2.8천 |
|---|
| 2026.07.07 | ₩59,179 | ₩59,340 | ₩59,179 | ₩59,246 | +0.11% | 1.3만 |
|---|
| 2026.07.06 | ₩59,206 | ₩59,299 | ₩59,206 | ₩59,299 | +0.16% | 2.5천 |
|---|
| 2026.07.02 | ₩59,299 | ₩59,299 | ₩59,099 | ₩59,233 | -0.11% | 1.1만 |
|---|
| 2026.07.01 | ₩59,219 | ₩59,233 | ₩59,059 | ₩59,192 | -0.05% | 4.8천 |
|---|
| 2026.06.30 | ₩59,043 | ₩59,179 | ₩59,043 | ₩59,166 | +0.21% | 6.2만 |
|---|
| 2026.06.29 | ₩58,885 | ₩59,045 | ₩58,851 | ₩59,012 | +0.22% | 4.9천 |
|---|
| 2026.06.26 | ₩58,644 | ₩58,885 | ₩58,644 | ₩58,764 | +0.21% | 7.8천 |
|---|
| 2026.06.25 | ₩58,885 | ₩58,925 | ₩58,711 | ₩58,805 | -0.14% | 8.8천 |
|---|
| 2026.06.24 | ₩58,805 | ₩58,925 | ₩58,724 | ₩58,764 | -0.07% | 6.8천 |
|---|
| 2026.06.23 | ₩58,858 | ₩58,871 | ₩58,764 | ₩58,831 | -0.05% | 6.7천 |
|---|
| 2026.06.22 | ₩58,965 | ₩59,019 | ₩58,965 | ₩58,978 | +0.02% | 5.9천 |
|---|
| 2026.06.18 | ₩59,112 | ₩59,112 | ₩59,005 | ₩59,099 | -0.02% | 3.9만 |
|---|
| 2026.06.17 | ₩59,166 | ₩59,166 | ₩58,858 | ₩58,858 | -0.52% | 1.5만 |
|---|
| 2026.06.16 | ₩59,273 | ₩59,273 | ₩59,112 | ₩59,179 | -0.16% | 2.8만 |
|---|
| 2026.06.15 | ₩59,206 | ₩59,206 | ₩59,152 | ₩59,190 | -0.03% | 3.2천 |
|---|
| 2026.06.12 | ₩58,858 | ₩58,925 | ₩58,791 | ₩58,898 | +0.07% | 7천 |
|---|
| 2026.06.11 | ₩58,577 | ₩58,850 | ₩58,444 | ₩58,778 | +0.34% | 7.5천 |
|---|
| 2026.06.10 | ₩58,484 | ₩58,764 | ₩58,470 | ₩58,490 | +0.01% | 6.1천 |
|---|
| 2026.06.09 | ₩58,992 | ₩58,999 | ₩58,397 | ₩58,791 | -0.34% | 4천 |
|---|
| 2026.06.08 | ₩58,885 | ₩58,938 | ₩58,831 | ₩58,838 | -0.08% | 1.3만 |
|---|
| 2026.06.05 | ₩58,992 | ₩59,005 | ₩58,711 | ₩58,768 | -0.38% | 2.7천 |
|---|
| 2026.06.04 | ₩59,032 | ₩59,179 | ₩59,032 | ₩59,166 | +0.23% | 7.9천 |
|---|
| 2026.06.03 | ₩59,099 | ₩59,122 | ₩59,045 | ₩59,072 | -0.05% | 5.1천 |
|---|
| 2026.06.02 | ₩59,126 | ₩59,139 | ₩59,126 | ₩59,126 | 0.00% | 3.3천 |
|---|
| 2026.06.01 | ₩59,085 | ₩59,152 | ₩59,072 | ₩59,132 | +0.08% | 5.6천 |
|---|
| 2026.05.29 | ₩59,085 | ₩59,132 | ₩59,059 | ₩59,132 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩58,791 | ₩59,085 | ₩58,791 | ₩59,065 | +0.47% | 1.3만 |
|---|
| 2026.05.27 | ₩59,032 | ₩59,032 | ₩58,925 | ₩58,992 | -0.07% | 6.4천 |
|---|
| 2026.05.26 | ₩58,952 | ₩58,992 | ₩58,925 | ₩58,958 | +0.01% | 6.9천 |
|---|
| 2026.05.22 | ₩58,898 | ₩58,912 | ₩58,845 | ₩58,867 | -0.05% | 1만 |
|---|
| 2026.05.21 | ₩58,657 | ₩58,798 | ₩58,657 | ₩58,795 | +0.23% | 9.6천 |
|---|
| 2026.05.20 | ₩58,698 | ₩58,752 | ₩58,591 | ₩58,738 | +0.07% | 2만 |
|---|
| 2026.05.19 | ₩58,577 | ₩58,664 | ₩58,498 | ₩58,567 | -0.02% | 7.2천 |
|---|
| 2026.05.18 | ₩58,631 | ₩58,671 | ₩58,557 | ₩58,664 | +0.06% | 7.3천 |
|---|
| 2026.05.15 | ₩58,591 | ₩58,684 | ₩58,524 | ₩58,636 | +0.08% | 1.3만 |
|---|
| 2026.05.14 | ₩58,684 | ₩58,738 | ₩58,657 | ₩58,738 | +0.09% | 1.1만 |
|---|
| 2026.05.13 | ₩58,571 | ₩58,724 | ₩58,497 | ₩58,644 | +0.13% | 1.1만 |
|---|
| 2026.05.12 | ₩58,458 | ₩58,564 | ₩58,444 | ₩58,544 | +0.15% | 6.7천 |
|---|
| 2026.05.11 | ₩58,657 | ₩58,657 | ₩58,524 | ₩58,631 | -0.05% | 7.9천 |
|---|
| 2026.05.08 | ₩58,631 | ₩58,631 | ₩58,537 | ₩58,617 | -0.02% | 1.7만 |
|---|
| 2026.05.07 | ₩58,631 | ₩58,631 | ₩58,403 | ₩58,524 | -0.18% | 1.3만 |
|---|
| 2026.05.06 | ₩58,484 | ₩58,564 | ₩58,403 | ₩58,564 | +0.14% | 1.3만 |
|---|
| 2026.05.05 | ₩58,310 | ₩58,337 | ₩58,203 | ₩58,323 | +0.02% | 1.7만 |
|---|
| 2026.05.04 | ₩58,296 | ₩58,296 | ₩58,042 | ₩58,189 | -0.18% | 3만 |
|---|
| 2026.05.01 | ₩58,256 | ₩58,377 | ₩58,243 | ₩58,270 | +0.02% | 1.1만 |
|---|
| 2026.04.30 | ₩58,082 | ₩58,216 | ₩58,016 | ₩58,195 | +0.19% | 8.2천 |
|---|
| 2026.04.29 | ₩58,029 | ₩58,029 | ₩57,935 | ₩58,029 | 0.00% | 1.1만 |
|---|
| 2026.04.28 | ₩58,002 | ₩58,029 | ₩57,895 | ₩58,029 | +0.05% | 1.7만 |
|---|
| 2026.04.27 | ₩58,096 | ₩58,096 | ₩57,975 | ₩58,082 | -0.02% | 1.6만 |
|---|
| 2026.04.24 | ₩58,056 | ₩58,096 | ₩57,935 | ₩58,069 | +0.02% | 1.3만 |
|---|
| 2026.04.23 | ₩57,868 | ₩57,975 | ₩57,802 | ₩57,855 | -0.02% | 1.4만 |
|---|
| 2026.04.22 | ₩57,962 | ₩58,016 | ₩57,842 | ₩58,016 | +0.09% | 1.7만 |
|---|
| 2026.04.21 | ₩58,016 | ₩58,016 | ₩57,735 | ₩57,788 | -0.39% | 1만 |
|---|
| 2026.04.20 | ₩57,949 | ₩57,949 | ₩57,788 | ₩57,922 | -0.05% | 6.4천 |
|---|
| 2026.04.17 | ₩57,882 | ₩58,029 | ₩57,862 | ₩57,975 | +0.16% | 1.5만 |
|---|
| 2026.04.16 | ₩57,601 | ₩57,748 | ₩57,547 | ₩57,668 | +0.12% | 4.1만 |
|---|
| 2026.04.15 | ₩57,507 | ₩57,721 | ₩57,481 | ₩57,614 | +0.19% | 5.1만 |
|---|
| 2026.04.14 | ₩57,467 | ₩57,601 | ₩57,400 | ₩57,507 | +0.07% | 2.2만 |
|---|
| 2026.04.13 | ₩57,026 | ₩57,287 | ₩56,959 | ₩57,287 | +0.46% | 5.2만 |
|---|
| 2026.04.10 | ₩57,186 | ₩57,186 | ₩57,011 | ₩57,093 | -0.16% | 1.8만 |
|---|
| 2026.04.09 | ₩56,799 | ₩57,133 | ₩56,799 | ₩57,073 | +0.48% | 2.5만 |
|---|
| 2026.04.08 | ₩56,999 | ₩56,999 | ₩56,732 | ₩56,932 | -0.12% | 1.5만 |
|---|
| 2026.04.07 | ₩56,143 | ₩56,223 | ₩55,822 | ₩56,210 | +0.12% | 11.9만 |
|---|
| 2026.04.06 | ₩56,103 | ₩56,210 | ₩56,023 | ₩56,210 | +0.19% | 2.4만 |
|---|
| 2026.04.02 | ₩55,648 | ₩56,103 | ₩55,611 | ₩56,076 | +0.77% | 4.5만 |
|---|
| 2026.04.01 | ₩55,822 | ₩56,143 | ₩55,822 | ₩56,023 | +0.36% | 31.5만 |
|---|
| 2026.03.31 | ₩55,140 | ₩55,782 | ₩55,140 | ₩55,755 | +1.12% | 8.4만 |
|---|
| 2026.03.30 | ₩55,301 | ₩55,301 | ₩54,766 | ₩54,899 | -0.73% | 3.3만 |
|---|
| 2026.03.27 | ₩55,354 | ₩55,354 | ₩54,886 | ₩54,993 | -0.65% | 3.2만 |
|---|
| 2026.03.26 | ₩55,635 | ₩55,889 | ₩55,368 | ₩55,368 | -0.48% | 17만 |
|---|
| 2026.03.25 | ₩55,902 | ₩56,090 | ₩55,836 | ₩55,902 | 0.00% | 65.8만 |
|---|
| 2026.03.24 | ₩55,715 | ₩55,902 | ₩55,582 | ₩55,782 | +0.12% | 30.8만 |
|---|
| 2026.03.23 | ₩56,023 | ₩56,197 | ₩55,809 | ₩55,889 | -0.24% | 21만 |
|---|
| 2026.03.20 | ₩55,582 | ₩55,635 | ₩55,488 | ₩55,582 | 0.00% | 30만 |
|---|
| 2026.03.19 | ₩55,481 | ₩55,608 | ₩55,481 | ₩55,541 | +0.11% | 5만 |
|---|
| 2026.03.18 | ₩55,488 | ₩55,595 | ₩55,488 | ₩55,568 | +0.14% | 4.4만 |
|---|
| 2026.03.17 | ₩55,568 | ₩55,580 | ₩55,461 | ₩55,535 | -0.06% | 2.6만 |
|---|
| 2026.03.16 | ₩55,421 | ₩55,501 | ₩55,398 | ₩55,501 | +0.14% | 9.1천 |
|---|
| 2026.03.13 | ₩55,421 | ₩55,452 | ₩55,314 | ₩55,354 | -0.12% | 2.1만 |
|---|
| 2026.03.12 | ₩55,274 | ₩55,408 | ₩55,274 | ₩55,368 | +0.17% | 1만 |
|---|
| 2026.03.11 | ₩55,400 | ₩55,434 | ₩55,301 | ₩55,381 | -0.03% | 2.3만 |
|---|
| 2026.03.10 | ₩55,381 | ₩55,420 | ₩55,287 | ₩55,287 | -0.17% | 4.8천 |
|---|
| 2026.03.09 | ₩55,154 | ₩55,341 | ₩55,127 | ₩55,341 | +0.34% | 7.3천 |
|---|
| 2026.03.06 | ₩55,207 | ₩55,286 | ₩55,101 | ₩55,146 | -0.11% | 2.3만 |
|---|
| 2026.03.05 | ₩55,314 | ₩55,408 | ₩55,180 | ₩55,261 | -0.10% | 5.1만 |
|---|
| 2026.03.04 | ₩55,327 | ₩55,368 | ₩55,261 | ₩55,368 | +0.07% | 5.7천 |
|---|
| 2026.03.03 | ₩55,047 | ₩55,327 | ₩55,047 | ₩55,240 | +0.35% | 3.3천 |
|---|
| 2026.03.02 | ₩55,167 | ₩55,354 | ₩55,154 | ₩55,247 | +0.15% | 8.3천 |
|---|
| 2026.02.27 | ₩55,274 | ₩55,341 | ₩55,220 | ₩55,274 | 0.00% | 2.9천 |
|---|
| 2026.02.26 | ₩55,247 | ₩55,281 | ₩55,180 | ₩55,274 | +0.05% | 66.2만 |
|---|
| 2026.02.25 | ₩55,354 | ₩55,368 | ₩55,247 | ₩55,301 | -0.10% | 5.4천 |
|---|
| 2026.02.24 | ₩55,261 | ₩55,261 | ₩55,167 | ₩55,220 | -0.07% | 7천 |
|---|
| 2026.02.23 | ₩55,180 | ₩55,327 | ₩55,113 | ₩55,127 | -0.10% | 9.6천 |
|---|
| 2026.02.20 | ₩55,234 | ₩55,274 | ₩55,127 | ₩55,194 | -0.07% | 2만 |
|---|
| 2026.02.19 | ₩55,314 | ₩55,314 | ₩55,061 | ₩55,127 | -0.34% | 1.8만 |
|---|
| 2026.02.18 | ₩55,127 | ₩55,194 | ₩55,127 | ₩55,140 | +0.02% | 4.5천 |
|---|
| 2026.02.17 | ₩55,113 | ₩55,133 | ₩55,004 | ₩55,087 | -0.05% | 8.2천 |
|---|
| 2026.02.13 | ₩55,100 | ₩55,140 | ₩55,006 | ₩55,033 | -0.12% | 7.6천 |
|---|
| 2026.02.12 | ₩55,261 | ₩55,261 | ₩55,033 | ₩55,052 | -0.38% | 5.3천 |
|---|
| 2026.02.11 | ₩55,261 | ₩55,261 | ₩55,113 | ₩55,140 | -0.22% | 1.2만 |
|---|
| 2026.02.10 | ₩55,234 | ₩55,234 | ₩55,120 | ₩55,120 | -0.21% | 1.3만 |
|---|
| 2026.02.09 | ₩55,047 | ₩55,160 | ₩55,047 | ₩55,160 | +0.21% | 6.9천 |
|---|
| 2026.02.06 | ₩55,047 | ₩55,100 | ₩55,020 | ₩55,100 | +0.10% | 2.3만 |
|---|
| 2026.02.05 | ₩54,926 | ₩54,966 | ₩54,833 | ₩54,898 | -0.05% | 6.8천 |
|---|
| 2026.02.04 | ₩55,140 | ₩55,140 | ₩54,944 | ₩55,087 | -0.10% | 8.8천 |
|---|
| 2026.02.03 | ₩55,194 | ₩55,194 | ₩54,966 | ₩55,087 | -0.19% | 1.5만 |
|---|
| 2026.02.02 | ₩55,047 | ₩55,113 | ₩55,047 | ₩55,060 | +0.02% | 4.6천 |
|---|
| 2026.01.30 | ₩55,033 | ₩55,060 | ₩54,993 | ₩55,020 | -0.02% | 3.6만 |
|---|
| 2026.01.29 | ₩55,033 | ₩55,087 | ₩54,899 | ₩55,060 | +0.05% | 10.8만 |
|---|
| 2026.01.28 | ₩55,047 | ₩55,087 | ₩55,020 | ₩55,033 | -0.02% | 1.3만 |
|---|
| 2026.01.27 | ₩55,127 | ₩55,127 | ₩55,006 | ₩55,053 | -0.13% | 1.1만 |
|---|
| 2026.01.26 | ₩55,047 | ₩55,087 | ₩54,993 | ₩55,073 | +0.05% | 1.9만 |
|---|
| 2026.01.23 | ₩55,047 | ₩55,059 | ₩54,953 | ₩54,980 | -0.12% | 2.8만 |
|---|
| 2026.01.22 | ₩55,140 | ₩55,140 | ₩54,940 | ₩55,020 | -0.22% | 1.2만 |
|---|
| 2026.01.21 | ₩54,806 | ₩54,930 | ₩54,806 | ₩54,899 | +0.17% | 1.7만 |
|---|
| 2026.01.20 | ₩54,779 | ₩54,822 | ₩54,726 | ₩54,739 | -0.07% | 9.2천 |
|---|
| 2026.01.16 | ₩54,940 | ₩54,960 | ₩54,926 | ₩54,936 | -0.01% | 1.8만 |
|---|
| 2026.01.15 | ₩54,980 | ₩54,980 | ₩54,886 | ₩54,899 | -0.15% | 5.9만 |
|---|
| 2026.01.14 | ₩54,940 | ₩54,940 | ₩54,833 | ₩54,873 | -0.12% | 1.5만 |
|---|
| 2026.01.13 | ₩54,993 | ₩54,993 | ₩54,886 | ₩54,899 | -0.17% | 5.6천 |
|---|
| 2026.01.12 | ₩54,926 | ₩54,966 | ₩54,899 | ₩54,966 | +0.07% | 2만 |
|---|
| 2026.01.09 | ₩54,819 | ₩54,940 | ₩54,819 | ₩54,924 | +0.19% | 1.8만 |
|---|
| 2026.01.08 | ₩54,859 | ₩54,881 | ₩54,819 | ₩54,846 | -0.02% | 2.1만 |
|---|
| 2026.01.07 | ₩54,873 | ₩54,926 | ₩54,806 | ₩54,833 | -0.07% | 1.5만 |
|---|
| 2026.01.06 | ₩54,846 | ₩54,873 | ₩54,833 | ₩54,859 | +0.02% | 8.4만 |
|---|
| 2026.01.05 | ₩54,806 | ₩54,846 | ₩54,792 | ₩54,806 | 0.00% | 1.4만 |
|---|
| 2026.01.02 | ₩54,779 | ₩54,806 | ₩54,726 | ₩54,766 | -0.02% | 1.9만 |
|---|
| 2025.12.31 | ₩54,833 | ₩54,833 | ₩54,739 | ₩54,752 | -0.15% | 2.8천 |
|---|
| 2025.12.30 | ₩54,739 | ₩54,806 | ₩54,739 | ₩54,758 | +0.03% | 1.4만 |
|---|
| 2025.12.29 | ₩54,806 | ₩54,819 | ₩54,720 | ₩54,819 | +0.02% | 9.3천 |
|---|
| 2025.12.26 | ₩54,739 | ₩54,779 | ₩54,712 | ₩54,739 | 0.00% | 3.6천 |
|---|
| 2025.12.24 | ₩54,699 | ₩54,766 | ₩54,699 | ₩54,712 | +0.02% | 10.1만 |
|---|
| 2025.12.23 | ₩54,699 | ₩54,739 | ₩54,659 | ₩54,739 | +0.07% | 1.6만 |
|---|
| 2025.12.22 | ₩54,619 | ₩54,659 | ₩54,619 | ₩54,652 | +0.06% | 3.1만 |
|---|
| 2025.12.19 | ₩54,578 | ₩54,632 | ₩54,525 | ₩54,632 | +0.10% | 6.7천 |
|---|
| 2025.12.18 | ₩54,485 | ₩54,512 | ₩54,418 | ₩54,512 | +0.05% | 9.4만 |
|---|
| 2025.12.17 | ₩54,378 | ₩54,385 | ₩54,331 | ₩54,331 | -0.09% | 2.1만 |
|---|
| 2025.12.16 | ₩54,418 | ₩54,451 | ₩54,351 | ₩54,451 | +0.06% | 1.5만 |
|---|
| 2025.12.15 | ₩54,525 | ₩54,525 | ₩54,418 | ₩54,438 | -0.16% | 1.2만 |
|---|
| 2025.12.12 | ₩54,552 | ₩54,552 | ₩54,399 | ₩54,471 | -0.15% | 5.3천 |
|---|
| 2025.12.11 | ₩54,471 | ₩54,512 | ₩54,364 | ₩54,471 | 0.00% | 9.2만 |
|---|
| 2025.12.10 | ₩54,351 | ₩54,465 | ₩54,338 | ₩54,445 | +0.17% | 2.5만 |
|---|
| 2025.12.09 | ₩54,351 | ₩54,413 | ₩54,351 | ₩54,360 | +0.02% | 1.1만 |
|---|
| 2025.12.08 | ₩54,471 | ₩54,471 | ₩54,338 | ₩54,351 | -0.22% | 2.1만 |
|---|
| 2025.12.05 | ₩54,431 | ₩54,445 | ₩54,338 | ₩54,373 | -0.11% | 9.5천 |
|---|
| 2025.12.04 | ₩54,391 | ₩54,391 | ₩54,284 | ₩54,324 | -0.12% | 1.6만 |
|---|
| 2025.12.03 | ₩54,258 | ₩54,364 | ₩54,258 | ₩54,364 | +0.20% | 1.1만 |
|---|
| 2025.12.02 | ₩54,258 | ₩54,260 | ₩54,217 | ₩54,248 | -0.02% | 1.2만 |
|---|
| 2025.12.01 | ₩54,191 | ₩54,311 | ₩54,191 | ₩54,204 | +0.02% | 4.1만 |
|---|
| 2025.11.28 | ₩54,244 | ₩54,244 | ₩54,165 | ₩54,244 | 0.00% | 1.1만 |
|---|
| 2025.11.26 | ₩54,124 | ₩54,231 | ₩54,124 | ₩54,231 | +0.20% | 3.4만 |
|---|
| 2025.11.25 | ₩53,962 | ₩54,100 | ₩53,916 | ₩54,100 | +0.26% | 5.5천 |
|---|
| 2025.11.24 | ₩53,830 | ₩53,963 | ₩53,803 | ₩53,963 | +0.25% | 1만 |
|---|
| 2025.11.21 | ₩53,656 | ₩53,789 | ₩53,509 | ₩53,688 | +0.06% | 8.4천 |
|---|
| 2025.11.20 | ₩53,963 | ₩53,963 | ₩53,517 | ₩53,517 | -0.83% | 3.3천 |
|---|
| 2025.11.19 | ₩53,723 | ₩53,789 | ₩53,630 | ₩53,732 | +0.02% | 9.5천 |
|---|
| 2025.11.18 | ₩53,763 | ₩53,763 | ₩53,589 | ₩53,678 | -0.16% | 1.2만 |
|---|
| 2025.11.17 | ₩53,763 | ₩53,963 | ₩53,736 | ₩53,776 | +0.02% | 2.4만 |
|---|
| 2025.11.14 | ₩53,736 | ₩53,949 | ₩53,736 | ₩53,927 | +0.36% | 3.9천 |
|---|
| 2025.11.13 | ₩54,084 | ₩54,084 | ₩53,874 | ₩53,874 | -0.39% | 1.7만 |
|---|
| 2025.11.12 | ₩54,151 | ₩54,151 | ₩54,017 | ₩54,124 | -0.05% | 4.5천 |
|---|
| 2025.11.11 | ₩53,990 | ₩54,097 | ₩53,990 | ₩54,094 | +0.19% | 1.3만 |
|---|
| 2025.11.10 | ₩53,990 | ₩54,106 | ₩53,963 | ₩54,017 | +0.05% | 4.5천 |
|---|
| 2025.11.07 | ₩53,723 | ₩53,883 | ₩53,669 | ₩53,850 | +0.24% | 1.8만 |
|---|
| 2025.11.06 | ₩53,977 | ₩53,977 | ₩53,789 | ₩53,923 | -0.10% | 1.5만 |
|---|
| 2025.11.05 | ₩53,856 | ₩54,030 | ₩53,856 | ₩53,958 | +0.19% | 1.2만 |
|---|
| 2025.11.04 | ₩53,830 | ₩53,937 | ₩53,816 | ₩53,882 | +0.10% | 4.4만 |
|---|
| 2025.11.03 | ₩53,990 | ₩54,015 | ₩53,910 | ₩53,950 | -0.07% | 5.2천 |
|---|
| 2025.10.31 | ₩53,963 | ₩53,977 | ₩53,896 | ₩53,910 | -0.10% | 2.9만 |
|---|
| 2025.10.30 | ₩54,124 | ₩54,124 | ₩53,910 | ₩53,950 | -0.32% | 2.5만 |
|---|
| 2025.10.29 | ₩54,084 | ₩54,097 | ₩53,950 | ₩53,950 | -0.25% | 3.3만 |
|---|
| 2025.10.28 | ₩54,110 | ₩54,110 | ₩54,003 | ₩54,010 | -0.19% | 1.3만 |
|---|
| 2025.10.27 | ₩54,070 | ₩54,070 | ₩53,990 | ₩54,037 | -0.06% | 2.1만 |
|---|
| 2025.10.24 | ₩53,938 | ₩53,977 | ₩53,924 | ₩53,949 | +0.02% | 25.9만 |
|---|
| 2025.10.23 | ₩53,830 | ₩53,863 | ₩53,736 | ₩53,844 | +0.03% | 1.5만 |
|---|
| 2025.10.22 | ₩53,908 | ₩53,908 | ₩53,656 | ₩53,777 | -0.24% | 1.3만 |
|---|
| 2025.10.21 | ₩53,856 | ₩53,856 | ₩53,776 | ₩53,830 | -0.05% | 3.5만 |
|---|
| 2025.10.20 | ₩53,682 | ₩53,846 | ₩53,682 | ₩53,846 | +0.30% | 2.2만 |
|---|
| 2025.10.17 | ₩53,591 | ₩53,644 | ₩53,468 | ₩53,589 | -0.00% | 1.3만 |
|---|
| 2025.10.16 | ₩53,723 | ₩53,723 | ₩53,415 | ₩53,522 | -0.37% | 1.6만 |
|---|
| 2025.10.15 | ₩53,642 | ₩53,723 | ₩53,522 | ₩53,669 | +0.05% | 1.7만 |
|---|
| 2025.10.14 | ₩53,402 | ₩53,673 | ₩53,375 | ₩53,575 | +0.33% | 2.2만 |
|---|
| 2025.10.13 | ₩53,562 | ₩53,669 | ₩53,562 | ₩53,616 | +0.10% | 2.1만 |
|---|
| 2025.10.10 | ₩53,736 | ₩53,796 | ₩53,375 | ₩53,375 | -0.67% | 3.7만 |
|---|