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 | ₩60,908 | ₩60,908 | ₩60,667 | ₩60,747 | -0.26% | 2.3만 |
| 2026.10.08 | ₩60,854 | ₩60,854 | ₩60,587 | ₩60,665 | -0.31% | 10.9만 |
| 2026.10.07 | ₩60,520 | ₩60,761 | ₩60,520 | ₩60,707 | +0.31% | 1.2만 |
| 2026.10.06 | ₩60,881 | ₩60,881 | ₩60,655 | ₩60,721 | -0.26% | 55.4만 |
| 2026.10.05 | ₩60,587 | ₩60,669 | ₩60,587 | ₩60,646 | +0.10% | 5.3천 |
| 2026.10.02 | ₩60,387 | ₩60,641 | ₩60,387 | ₩60,601 | +0.35% | 1.5만 |
| 2026.10.01 | ₩60,360 | ₩60,440 | ₩60,293 | ₩60,400 | +0.07% | 1.3만 |
| 2026.09.30 | ₩60,440 | ₩60,546 | ₩60,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,440 |
| 0.00% |
| 9.4천 |
| 2026.09.29 | ₩60,627 | ₩60,627 | ₩60,413 | ₩60,413 | -0.35% | 2.2만 |
|---|
| 2026.09.28 | ₩60,547 | ₩60,547 | ₩60,373 | ₩60,400 | -0.24% | 1.9만 |
|---|
| 2026.09.25 | ₩60,393 | ₩60,514 | ₩60,387 | ₩60,494 | +0.17% | 7.6천 |
|---|
| 2026.09.24 | ₩60,380 | ₩60,440 | ₩60,333 | ₩60,440 | +0.10% | 48.7만 |
|---|
| 2026.09.23 | ₩60,427 | ₩60,547 | ₩60,360 | ₩60,547 | +0.20% | 52.4만 |
|---|
| 2026.09.22 | ₩60,560 | ₩60,574 | ₩60,413 | ₩60,520 | -0.07% | 24.4만 |
|---|
| 2026.09.21 | ₩60,454 | ₩60,507 | ₩60,360 | ₩60,494 | +0.07% | 7.2천 |
|---|
| 2026.09.18 | ₩60,347 | ₩60,347 | ₩60,267 | ₩60,267 | -0.13% | 1천 |
|---|
| 2026.09.17 | ₩60,173 | ₩60,264 | ₩60,146 | ₩60,264 | +0.15% | 2.4천 |
|---|
| 2026.09.16 | ₩60,066 | ₩60,240 | ₩59,931 | ₩60,033 | -0.06% | 5.5천 |
|---|
| 2026.09.15 | ₩60,267 | ₩60,267 | ₩60,053 | ₩60,113 | -0.25% | 2.4천 |
|---|
| 2026.09.14 | ₩60,120 | ₩60,193 | ₩60,066 | ₩60,193 | +0.12% | 4.8천 |
|---|
| 2026.09.11 | ₩60,307 | ₩60,307 | ₩60,146 | ₩60,233 | -0.12% | 11만 |
|---|
| 2026.09.10 | ₩60,160 | ₩60,160 | ₩60,013 | ₩60,026 | -0.22% | 1.1만 |
|---|
| 2026.09.09 | ₩60,106 | ₩60,240 | ₩60,106 | ₩60,146 | +0.07% | 5.7천 |
|---|
| 2026.09.08 | ₩60,200 | ₩60,333 | ₩60,200 | ₩60,213 | +0.02% | 3.9천 |
|---|
| 2026.09.04 | ₩60,454 | ₩60,454 | ₩60,240 | ₩60,320 | -0.22% | 6.7천 |
|---|
| 2026.09.03 | ₩60,253 | ₩60,365 | ₩60,253 | ₩60,353 | +0.17% | 3.6천 |
|---|
| 2026.09.02 | ₩60,013 | ₩60,240 | ₩60,013 | ₩60,193 | +0.30% | 1.2만 |
|---|
| 2026.09.01 | ₩60,081 | ₩60,146 | ₩60,079 | ₩60,079 | -0.00% | 4천 |
|---|
| 2026.08.31 | ₩60,079 | ₩60,186 | ₩60,079 | ₩60,160 | +0.13% | 1.5만 |
|---|
| 2026.08.28 | ₩60,146 | ₩60,253 | ₩60,133 | ₩60,186 | +0.07% | 7.2천 |
|---|
| 2026.08.27 | ₩60,226 | ₩60,226 | ₩60,106 | ₩60,193 | -0.06% | 7.4천 |
|---|
| 2026.08.26 | ₩60,133 | ₩60,133 | ₩60,013 | ₩60,086 | -0.08% | 1만 |
|---|
| 2026.08.25 | ₩60,145 | ₩60,145 | ₩60,026 | ₩60,053 | -0.15% | 3.3천 |
|---|
| 2026.08.24 | ₩60,013 | ₩60,013 | ₩59,959 | ₩59,986 | -0.04% | 3.7천 |
|---|
| 2026.08.21 | ₩60,091 | ₩60,091 | ₩60,013 | ₩60,013 | -0.13% | 2만 |
|---|
| 2026.08.20 | ₩59,799 | ₩60,026 | ₩59,799 | ₩59,933 | +0.22% | 5.5천 |
|---|
| 2026.08.19 | ₩60,066 | ₩60,066 | ₩60,039 | ₩60,063 | -0.00% | 5.3천 |
|---|
| 2026.08.18 | ₩59,959 | ₩60,027 | ₩59,946 | ₩59,970 | +0.02% | 1.3만 |
|---|
| 2026.08.17 | ₩60,173 | ₩60,173 | ₩59,999 | ₩60,057 | -0.19% | 6.7천 |
|---|
| 2026.08.14 | ₩60,039 | ₩60,186 | ₩60,039 | ₩60,100 | +0.10% | 8.1천 |
|---|
| 2026.08.13 | ₩60,267 | ₩60,267 | ₩60,039 | ₩60,053 | -0.35% | 4.9천 |
|---|
| 2026.08.12 | ₩60,106 | ₩60,106 | ₩59,973 | ₩60,017 | -0.15% | 1.8만 |
|---|
| 2026.08.11 | ₩59,973 | ₩59,973 | ₩59,919 | ₩59,919 | -0.09% | 6.7천 |
|---|
| 2026.08.10 | ₩60,039 | ₩60,039 | ₩59,946 | ₩59,949 | -0.15% | 3.5천 |
|---|
| 2026.08.07 | ₩59,959 | ₩59,978 | ₩59,933 | ₩59,978 | +0.03% | 3.9천 |
|---|
| 2026.08.06 | ₩59,926 | ₩59,926 | ₩59,866 | ₩59,866 | -0.10% | 4.9천 |
|---|
| 2026.08.05 | ₩59,906 | ₩59,935 | ₩59,906 | ₩59,935 | +0.05% | 1.2천 |
|---|
| 2026.08.04 | ₩59,799 | ₩59,906 | ₩59,799 | ₩59,903 | +0.17% | 4천 |
|---|
| 2026.08.03 | ₩59,532 | ₩59,692 | ₩59,532 | ₩59,679 | +0.25% | 1.4만 |
|---|
| 2026.07.31 | ₩59,438 | ₩59,528 | ₩59,305 | ₩59,528 | +0.15% | 2.3천 |
|---|
| 2026.07.30 | ₩59,211 | ₩59,351 | ₩59,184 | ₩59,350 | +0.23% | 7.5천 |
|---|
| 2026.07.29 | ₩59,224 | ₩59,291 | ₩58,971 | ₩58,971 | -0.43% | 8.9천 |
|---|
| 2026.07.28 | ₩59,305 | ₩59,305 | ₩59,158 | ₩59,299 | -0.01% | 8.3천 |
|---|
| 2026.07.27 | ₩59,238 | ₩59,238 | ₩59,094 | ₩59,223 | -0.02% | 9.4천 |
|---|
| 2026.07.24 | ₩59,198 | ₩59,238 | ₩59,077 | ₩59,124 | -0.12% | 1.9만 |
|---|
| 2026.07.23 | ₩59,171 | ₩59,171 | ₩59,049 | ₩59,064 | -0.18% | 3.5천 |
|---|
| 2026.07.22 | ₩59,345 | ₩59,385 | ₩59,338 | ₩59,358 | +0.02% | 2.7천 |
|---|
| 2026.07.21 | ₩59,318 | ₩59,398 | ₩59,291 | ₩59,345 | +0.05% | 3천 |
|---|
| 2026.07.20 | ₩59,345 | ₩59,345 | ₩59,171 | ₩59,211 | -0.23% | 5.9천 |
|---|
| 2026.07.17 | ₩59,131 | ₩59,305 | ₩59,131 | ₩59,204 | +0.12% | 3.3천 |
|---|
| 2026.07.16 | ₩59,318 | ₩59,331 | ₩59,278 | ₩59,331 | +0.02% | 1.4천 |
|---|
| 2026.07.15 | ₩59,385 | ₩59,438 | ₩59,318 | ₩59,438 | +0.09% | 2.5만 |
|---|
| 2026.07.14 | ₩59,371 | ₩59,371 | ₩59,318 | ₩59,358 | -0.02% | 1.8천 |
|---|
| 2026.07.13 | ₩59,318 | ₩59,371 | ₩59,238 | ₩59,278 | -0.07% | 2.6천 |
|---|
| 2026.07.10 | ₩59,211 | ₩59,371 | ₩59,211 | ₩59,371 | +0.27% | 1천 |
|---|
| 2026.07.09 | ₩59,184 | ₩59,318 | ₩59,184 | ₩59,318 | +0.23% | 2.3천 |
|---|
| 2026.07.08 | ₩59,024 | ₩59,131 | ₩58,997 | ₩59,131 | +0.18% | 2.8천 |
|---|
| 2026.07.07 | ₩59,118 | ₩59,278 | ₩59,118 | ₩59,184 | +0.11% | 1.3만 |
|---|
| 2026.07.06 | ₩59,144 | ₩59,238 | ₩59,144 | ₩59,238 | +0.16% | 2.5천 |
|---|
| 2026.07.02 | ₩59,238 | ₩59,238 | ₩59,037 | ₩59,171 | -0.11% | 1.1만 |
|---|
| 2026.07.01 | ₩59,158 | ₩59,171 | ₩58,997 | ₩59,131 | -0.05% | 4.8천 |
|---|
| 2026.06.30 | ₩58,981 | ₩59,118 | ₩58,981 | ₩59,104 | +0.21% | 6.2만 |
|---|
| 2026.06.29 | ₩58,824 | ₩58,984 | ₩58,790 | ₩58,951 | +0.22% | 4.9천 |
|---|
| 2026.06.26 | ₩58,583 | ₩58,824 | ₩58,583 | ₩58,703 | +0.21% | 7.8천 |
|---|
| 2026.06.25 | ₩58,824 | ₩58,864 | ₩58,650 | ₩58,743 | -0.14% | 8.8천 |
|---|
| 2026.06.24 | ₩58,743 | ₩58,864 | ₩58,663 | ₩58,703 | -0.07% | 6.8천 |
|---|
| 2026.06.23 | ₩58,797 | ₩58,810 | ₩58,703 | ₩58,770 | -0.05% | 6.7천 |
|---|
| 2026.06.22 | ₩58,904 | ₩58,957 | ₩58,904 | ₩58,917 | +0.02% | 5.9천 |
|---|
| 2026.06.18 | ₩59,051 | ₩59,051 | ₩58,944 | ₩59,037 | -0.02% | 3.9만 |
|---|
| 2026.06.17 | ₩59,104 | ₩59,104 | ₩58,797 | ₩58,797 | -0.52% | 1.5만 |
|---|
| 2026.06.16 | ₩59,211 | ₩59,211 | ₩59,051 | ₩59,118 | -0.16% | 2.8만 |
|---|
| 2026.06.15 | ₩59,144 | ₩59,144 | ₩59,091 | ₩59,128 | -0.03% | 3.2천 |
|---|
| 2026.06.12 | ₩58,797 | ₩58,864 | ₩58,730 | ₩58,837 | +0.07% | 7천 |
|---|
| 2026.06.11 | ₩58,516 | ₩58,789 | ₩58,383 | ₩58,717 | +0.34% | 7.5천 |
|---|
| 2026.06.10 | ₩58,423 | ₩58,703 | ₩58,409 | ₩58,430 | +0.01% | 6.1천 |
|---|
| 2026.06.09 | ₩58,931 | ₩58,937 | ₩58,336 | ₩58,730 | -0.34% | 4천 |
|---|
| 2026.06.08 | ₩58,824 | ₩58,877 | ₩58,770 | ₩58,777 | -0.08% | 1.3만 |
|---|
| 2026.06.05 | ₩58,931 | ₩58,944 | ₩58,650 | ₩58,707 | -0.38% | 2.7천 |
|---|
| 2026.06.04 | ₩58,971 | ₩59,118 | ₩58,971 | ₩59,104 | +0.23% | 7.9천 |
|---|
| 2026.06.03 | ₩59,037 | ₩59,060 | ₩58,984 | ₩59,011 | -0.05% | 5.1천 |
|---|
| 2026.06.02 | ₩59,064 | ₩59,077 | ₩59,064 | ₩59,064 | 0.00% | 3.3천 |
|---|
| 2026.06.01 | ₩59,024 | ₩59,091 | ₩59,011 | ₩59,071 | +0.08% | 5.6천 |
|---|
| 2026.05.29 | ₩59,024 | ₩59,071 | ₩58,997 | ₩59,071 | +0.08% | 1.3만 |
|---|
| 2026.05.28 | ₩58,730 | ₩59,024 | ₩58,730 | ₩59,004 | +0.47% | 1.3만 |
|---|
| 2026.05.27 | ₩58,971 | ₩58,971 | ₩58,864 | ₩58,931 | -0.07% | 6.4천 |
|---|
| 2026.05.26 | ₩58,890 | ₩58,931 | ₩58,864 | ₩58,897 | +0.01% | 6.9천 |
|---|
| 2026.05.22 | ₩58,837 | ₩58,850 | ₩58,784 | ₩58,806 | -0.05% | 1만 |
|---|
| 2026.05.21 | ₩58,597 | ₩58,737 | ₩58,597 | ₩58,734 | +0.23% | 9.6천 |
|---|
| 2026.05.20 | ₩58,637 | ₩58,691 | ₩58,530 | ₩58,677 | +0.07% | 2만 |
|---|
| 2026.05.19 | ₩58,516 | ₩58,603 | ₩58,438 | ₩58,506 | -0.02% | 7.2천 |
|---|
| 2026.05.18 | ₩58,570 | ₩58,610 | ₩58,496 | ₩58,603 | +0.06% | 7.3천 |
|---|
| 2026.05.15 | ₩58,530 | ₩58,623 | ₩58,463 | ₩58,575 | +0.08% | 1.3만 |
|---|
| 2026.05.14 | ₩58,623 | ₩58,677 | ₩58,597 | ₩58,677 | +0.09% | 1.1만 |
|---|
| 2026.05.13 | ₩58,510 | ₩58,663 | ₩58,436 | ₩58,583 | +0.13% | 1.1만 |
|---|
| 2026.05.12 | ₩58,397 | ₩58,503 | ₩58,383 | ₩58,483 | +0.15% | 6.7천 |
|---|
| 2026.05.11 | ₩58,597 | ₩58,597 | ₩58,463 | ₩58,570 | -0.05% | 7.9천 |
|---|
| 2026.05.08 | ₩58,570 | ₩58,570 | ₩58,476 | ₩58,556 | -0.02% | 1.7만 |
|---|
| 2026.05.07 | ₩58,570 | ₩58,570 | ₩58,343 | ₩58,463 | -0.18% | 1.3만 |
|---|
| 2026.05.06 | ₩58,423 | ₩58,503 | ₩58,343 | ₩58,503 | +0.14% | 1.3만 |
|---|
| 2026.05.05 | ₩58,249 | ₩58,276 | ₩58,142 | ₩58,263 | +0.02% | 1.7만 |
|---|
| 2026.05.04 | ₩58,236 | ₩58,236 | ₩57,982 | ₩58,129 | -0.18% | 3만 |
|---|
| 2026.05.01 | ₩58,196 | ₩58,316 | ₩58,182 | ₩58,209 | +0.02% | 1.1만 |
|---|
| 2026.04.30 | ₩58,022 | ₩58,156 | ₩57,955 | ₩58,134 | +0.19% | 8.2천 |
|---|
| 2026.04.29 | ₩57,969 | ₩57,969 | ₩57,875 | ₩57,969 | 0.00% | 1.1만 |
|---|
| 2026.04.28 | ₩57,942 | ₩57,969 | ₩57,835 | ₩57,969 | +0.05% | 1.7만 |
|---|
| 2026.04.27 | ₩58,035 | ₩58,035 | ₩57,915 | ₩58,022 | -0.02% | 1.6만 |
|---|
| 2026.04.24 | ₩57,995 | ₩58,035 | ₩57,875 | ₩58,009 | +0.02% | 1.3만 |
|---|
| 2026.04.23 | ₩57,808 | ₩57,915 | ₩57,741 | ₩57,795 | -0.02% | 1.4만 |
|---|
| 2026.04.22 | ₩57,902 | ₩57,955 | ₩57,782 | ₩57,955 | +0.09% | 1.7만 |
|---|
| 2026.04.21 | ₩57,955 | ₩57,955 | ₩57,675 | ₩57,728 | -0.39% | 1만 |
|---|
| 2026.04.20 | ₩57,888 | ₩57,888 | ₩57,728 | ₩57,862 | -0.05% | 6.4천 |
|---|
| 2026.04.17 | ₩57,822 | ₩57,969 | ₩57,802 | ₩57,915 | +0.16% | 1.5만 |
|---|
| 2026.04.16 | ₩57,541 | ₩57,688 | ₩57,488 | ₩57,608 | +0.12% | 4.1만 |
|---|
| 2026.04.15 | ₩57,448 | ₩57,661 | ₩57,421 | ₩57,554 | +0.19% | 5.1만 |
|---|
| 2026.04.14 | ₩57,407 | ₩57,541 | ₩57,341 | ₩57,448 | +0.07% | 2.2만 |
|---|
| 2026.04.13 | ₩56,967 | ₩57,227 | ₩56,900 | ₩57,227 | +0.46% | 5.2만 |
|---|
| 2026.04.10 | ₩57,127 | ₩57,127 | ₩56,952 | ₩57,033 | -0.16% | 1.8만 |
|---|
| 2026.04.09 | ₩56,739 | ₩57,073 | ₩56,739 | ₩57,013 | +0.48% | 2.5만 |
|---|
| 2026.04.08 | ₩56,940 | ₩56,940 | ₩56,673 | ₩56,873 | -0.12% | 1.5만 |
|---|
| 2026.04.07 | ₩56,085 | ₩56,165 | ₩55,764 | ₩56,152 | +0.12% | 11.9만 |
|---|
| 2026.04.06 | ₩56,045 | ₩56,152 | ₩55,965 | ₩56,152 | +0.19% | 2.4만 |
|---|
| 2026.04.02 | ₩55,591 | ₩56,045 | ₩55,553 | ₩56,018 | +0.77% | 4.5만 |
|---|
| 2026.04.01 | ₩55,764 | ₩56,085 | ₩55,764 | ₩55,965 | +0.36% | 31.5만 |
|---|
| 2026.03.31 | ₩55,083 | ₩55,724 | ₩55,083 | ₩55,697 | +1.12% | 8.4만 |
|---|
| 2026.03.30 | ₩55,243 | ₩55,243 | ₩54,709 | ₩54,842 | -0.73% | 3.3만 |
|---|
| 2026.03.27 | ₩55,297 | ₩55,297 | ₩54,829 | ₩54,936 | -0.65% | 3.2만 |
|---|
| 2026.03.26 | ₩55,577 | ₩55,831 | ₩55,310 | ₩55,310 | -0.48% | 17만 |
|---|
| 2026.03.25 | ₩55,844 | ₩56,031 | ₩55,778 | ₩55,844 | 0.00% | 65.8만 |
|---|
| 2026.03.24 | ₩55,657 | ₩55,844 | ₩55,524 | ₩55,724 | +0.12% | 30.8만 |
|---|
| 2026.03.23 | ₩55,965 | ₩56,138 | ₩55,751 | ₩55,831 | -0.24% | 21만 |
|---|
| 2026.03.20 | ₩55,524 | ₩55,577 | ₩55,430 | ₩55,524 | 0.00% | 30만 |
|---|
| 2026.03.19 | ₩55,424 | ₩55,550 | ₩55,424 | ₩55,484 | +0.11% | 5만 |
|---|
| 2026.03.18 | ₩55,430 | ₩55,537 | ₩55,430 | ₩55,510 | +0.14% | 4.4만 |
|---|
| 2026.03.17 | ₩55,510 | ₩55,522 | ₩55,404 | ₩55,477 | -0.06% | 2.6만 |
|---|
| 2026.03.16 | ₩55,363 | ₩55,444 | ₩55,341 | ₩55,444 | +0.14% | 9.1천 |
|---|
| 2026.03.13 | ₩55,363 | ₩55,394 | ₩55,257 | ₩55,297 | -0.12% | 2.1만 |
|---|
| 2026.03.12 | ₩55,216 | ₩55,350 | ₩55,216 | ₩55,310 | +0.17% | 1만 |
|---|
| 2026.03.11 | ₩55,342 | ₩55,377 | ₩55,243 | ₩55,323 | -0.03% | 2.3만 |
|---|
| 2026.03.10 | ₩55,323 | ₩55,362 | ₩55,230 | ₩55,230 | -0.17% | 4.8천 |
|---|
| 2026.03.09 | ₩55,096 | ₩55,283 | ₩55,070 | ₩55,283 | +0.34% | 7.3천 |
|---|
| 2026.03.06 | ₩55,150 | ₩55,228 | ₩55,044 | ₩55,088 | -0.11% | 2.3만 |
|---|
| 2026.03.05 | ₩55,257 | ₩55,350 | ₩55,123 | ₩55,203 | -0.10% | 5.1만 |
|---|
| 2026.03.04 | ₩55,270 | ₩55,310 | ₩55,203 | ₩55,310 | +0.07% | 5.7천 |
|---|
| 2026.03.03 | ₩54,989 | ₩55,270 | ₩54,989 | ₩55,183 | +0.35% | 3.3천 |
|---|
| 2026.03.02 | ₩55,110 | ₩55,297 | ₩55,096 | ₩55,190 | +0.15% | 8.3천 |
|---|
| 2026.02.27 | ₩55,216 | ₩55,283 | ₩55,163 | ₩55,216 | 0.00% | 2.9천 |
|---|
| 2026.02.26 | ₩55,190 | ₩55,223 | ₩55,123 | ₩55,216 | +0.05% | 66.2만 |
|---|
| 2026.02.25 | ₩55,297 | ₩55,310 | ₩55,190 | ₩55,243 | -0.10% | 5.4천 |
|---|
| 2026.02.24 | ₩55,203 | ₩55,203 | ₩55,110 | ₩55,163 | -0.07% | 7천 |
|---|
| 2026.02.23 | ₩55,123 | ₩55,270 | ₩55,056 | ₩55,070 | -0.10% | 9.6천 |
|---|
| 2026.02.20 | ₩55,176 | ₩55,216 | ₩55,070 | ₩55,136 | -0.07% | 2만 |
|---|
| 2026.02.19 | ₩55,257 | ₩55,257 | ₩55,004 | ₩55,070 | -0.34% | 1.8만 |
|---|
| 2026.02.18 | ₩55,070 | ₩55,136 | ₩55,070 | ₩55,083 | +0.02% | 4.5천 |
|---|
| 2026.02.17 | ₩55,056 | ₩55,076 | ₩54,947 | ₩55,029 | -0.05% | 8.2천 |
|---|
| 2026.02.13 | ₩55,043 | ₩55,083 | ₩54,949 | ₩54,976 | -0.12% | 7.6천 |
|---|
| 2026.02.12 | ₩55,203 | ₩55,203 | ₩54,976 | ₩54,995 | -0.38% | 5.3천 |
|---|
| 2026.02.11 | ₩55,203 | ₩55,203 | ₩55,056 | ₩55,083 | -0.22% | 1.2만 |
|---|
| 2026.02.10 | ₩55,176 | ₩55,176 | ₩55,063 | ₩55,063 | -0.21% | 1.3만 |
|---|
| 2026.02.09 | ₩54,989 | ₩55,103 | ₩54,989 | ₩55,103 | +0.21% | 6.9천 |
|---|
| 2026.02.06 | ₩54,989 | ₩55,043 | ₩54,963 | ₩55,043 | +0.10% | 2.3만 |
|---|
| 2026.02.05 | ₩54,869 | ₩54,909 | ₩54,776 | ₩54,841 | -0.05% | 6.8천 |
|---|
| 2026.02.04 | ₩55,083 | ₩55,083 | ₩54,886 | ₩55,029 | -0.10% | 8.8천 |
|---|
| 2026.02.03 | ₩55,136 | ₩55,136 | ₩54,909 | ₩55,029 | -0.19% | 1.5만 |
|---|
| 2026.02.02 | ₩54,989 | ₩55,056 | ₩54,989 | ₩55,003 | +0.02% | 4.6천 |
|---|
| 2026.01.30 | ₩54,976 | ₩55,003 | ₩54,936 | ₩54,963 | -0.02% | 3.6만 |
|---|
| 2026.01.29 | ₩54,976 | ₩55,029 | ₩54,842 | ₩55,003 | +0.05% | 10.8만 |
|---|
| 2026.01.28 | ₩54,989 | ₩55,029 | ₩54,963 | ₩54,976 | -0.02% | 1.3만 |
|---|
| 2026.01.27 | ₩55,070 | ₩55,070 | ₩54,949 | ₩54,996 | -0.13% | 1.1만 |
|---|
| 2026.01.26 | ₩54,989 | ₩55,029 | ₩54,936 | ₩55,016 | +0.05% | 1.9만 |
|---|
| 2026.01.23 | ₩54,989 | ₩55,001 | ₩54,896 | ₩54,923 | -0.12% | 2.8만 |
|---|
| 2026.01.22 | ₩55,083 | ₩55,083 | ₩54,882 | ₩54,963 | -0.22% | 1.2만 |
|---|
| 2026.01.21 | ₩54,749 | ₩54,873 | ₩54,749 | ₩54,842 | +0.17% | 1.7만 |
|---|
| 2026.01.20 | ₩54,722 | ₩54,765 | ₩54,669 | ₩54,682 | -0.07% | 9.2천 |
|---|
| 2026.01.16 | ₩54,882 | ₩54,903 | ₩54,869 | ₩54,878 | -0.01% | 1.8만 |
|---|
| 2026.01.15 | ₩54,923 | ₩54,923 | ₩54,829 | ₩54,842 | -0.15% | 5.9만 |
|---|
| 2026.01.14 | ₩54,882 | ₩54,882 | ₩54,776 | ₩54,816 | -0.12% | 1.5만 |
|---|
| 2026.01.13 | ₩54,936 | ₩54,936 | ₩54,829 | ₩54,842 | -0.17% | 5.6천 |
|---|
| 2026.01.12 | ₩54,869 | ₩54,909 | ₩54,842 | ₩54,909 | +0.07% | 2만 |
|---|
| 2026.01.09 | ₩54,762 | ₩54,882 | ₩54,762 | ₩54,866 | +0.19% | 1.8만 |
|---|
| 2026.01.08 | ₩54,802 | ₩54,824 | ₩54,762 | ₩54,789 | -0.02% | 2.1만 |
|---|
| 2026.01.07 | ₩54,816 | ₩54,869 | ₩54,749 | ₩54,776 | -0.07% | 1.5만 |
|---|
| 2026.01.06 | ₩54,789 | ₩54,816 | ₩54,776 | ₩54,802 | +0.02% | 8.4만 |
|---|
| 2026.01.05 | ₩54,749 | ₩54,789 | ₩54,736 | ₩54,749 | 0.00% | 1.4만 |
|---|
| 2026.01.02 | ₩54,722 | ₩54,749 | ₩54,669 | ₩54,709 | -0.02% | 1.9만 |
|---|
| 2025.12.31 | ₩54,776 | ₩54,776 | ₩54,682 | ₩54,695 | -0.15% | 2.8천 |
|---|
| 2025.12.30 | ₩54,682 | ₩54,749 | ₩54,682 | ₩54,701 | +0.03% | 1.4만 |
|---|
| 2025.12.29 | ₩54,749 | ₩54,762 | ₩54,663 | ₩54,762 | +0.02% | 9.3천 |
|---|
| 2025.12.26 | ₩54,682 | ₩54,722 | ₩54,655 | ₩54,682 | 0.00% | 3.6천 |
|---|
| 2025.12.24 | ₩54,642 | ₩54,709 | ₩54,642 | ₩54,655 | +0.02% | 10.1만 |
|---|
| 2025.12.23 | ₩54,642 | ₩54,682 | ₩54,602 | ₩54,682 | +0.07% | 1.6만 |
|---|
| 2025.12.22 | ₩54,562 | ₩54,602 | ₩54,562 | ₩54,595 | +0.06% | 3.1만 |
|---|
| 2025.12.19 | ₩54,522 | ₩54,575 | ₩54,468 | ₩54,575 | +0.10% | 6.7천 |
|---|
| 2025.12.18 | ₩54,428 | ₩54,455 | ₩54,361 | ₩54,455 | +0.05% | 9.4만 |
|---|
| 2025.12.17 | ₩54,321 | ₩54,328 | ₩54,275 | ₩54,275 | -0.09% | 2.1만 |
|---|
| 2025.12.16 | ₩54,361 | ₩54,395 | ₩54,295 | ₩54,395 | +0.06% | 1.5만 |
|---|
| 2025.12.15 | ₩54,468 | ₩54,468 | ₩54,361 | ₩54,381 | -0.16% | 1.2만 |
|---|
| 2025.12.12 | ₩54,495 | ₩54,495 | ₩54,343 | ₩54,415 | -0.15% | 5.3천 |
|---|
| 2025.12.11 | ₩54,415 | ₩54,455 | ₩54,308 | ₩54,415 | 0.00% | 9.2만 |
|---|
| 2025.12.10 | ₩54,295 | ₩54,408 | ₩54,281 | ₩54,388 | +0.17% | 2.5만 |
|---|
| 2025.12.09 | ₩54,295 | ₩54,356 | ₩54,295 | ₩54,304 | +0.02% | 1.1만 |
|---|
| 2025.12.08 | ₩54,415 | ₩54,415 | ₩54,281 | ₩54,295 | -0.22% | 2.1만 |
|---|
| 2025.12.05 | ₩54,375 | ₩54,388 | ₩54,281 | ₩54,316 | -0.11% | 9.5천 |
|---|
| 2025.12.04 | ₩54,335 | ₩54,335 | ₩54,228 | ₩54,268 | -0.12% | 1.6만 |
|---|
| 2025.12.03 | ₩54,201 | ₩54,308 | ₩54,201 | ₩54,308 | +0.20% | 1.1만 |
|---|
| 2025.12.02 | ₩54,201 | ₩54,204 | ₩54,161 | ₩54,192 | -0.02% | 1.2만 |
|---|
| 2025.12.01 | ₩54,134 | ₩54,255 | ₩54,134 | ₩54,148 | +0.02% | 4.1만 |
|---|
| 2025.11.28 | ₩54,188 | ₩54,188 | ₩54,109 | ₩54,188 | 0.00% | 1.1만 |
|---|
| 2025.11.26 | ₩54,068 | ₩54,174 | ₩54,068 | ₩54,174 | +0.20% | 3.4만 |
|---|
| 2025.11.25 | ₩53,906 | ₩54,043 | ₩53,860 | ₩54,043 | +0.26% | 5.5천 |
|---|
| 2025.11.24 | ₩53,774 | ₩53,907 | ₩53,747 | ₩53,907 | +0.25% | 1만 |
|---|
| 2025.11.21 | ₩53,600 | ₩53,734 | ₩53,453 | ₩53,632 | +0.06% | 8.4천 |
|---|
| 2025.11.20 | ₩53,907 | ₩53,907 | ₩53,461 | ₩53,461 | -0.83% | 3.3천 |
|---|
| 2025.11.19 | ₩53,667 | ₩53,734 | ₩53,575 | ₩53,676 | +0.02% | 9.5천 |
|---|
| 2025.11.18 | ₩53,707 | ₩53,707 | ₩53,533 | ₩53,623 | -0.16% | 1.2만 |
|---|
| 2025.11.17 | ₩53,707 | ₩53,907 | ₩53,680 | ₩53,720 | +0.02% | 2.4만 |
|---|
| 2025.11.14 | ₩53,680 | ₩53,893 | ₩53,680 | ₩53,871 | +0.36% | 3.9천 |
|---|
| 2025.11.13 | ₩54,027 | ₩54,027 | ₩53,818 | ₩53,818 | -0.39% | 1.7만 |
|---|
| 2025.11.12 | ₩54,094 | ₩54,094 | ₩53,961 | ₩54,068 | -0.05% | 4.5천 |
|---|
| 2025.11.11 | ₩53,934 | ₩54,041 | ₩53,934 | ₩54,038 | +0.19% | 1.3만 |
|---|
| 2025.11.10 | ₩53,934 | ₩54,050 | ₩53,907 | ₩53,961 | +0.05% | 4.5천 |
|---|
| 2025.11.07 | ₩53,667 | ₩53,827 | ₩53,613 | ₩53,794 | +0.24% | 1.8만 |
|---|
| 2025.11.06 | ₩53,921 | ₩53,921 | ₩53,734 | ₩53,867 | -0.10% | 1.5만 |
|---|
| 2025.11.05 | ₩53,800 | ₩53,974 | ₩53,800 | ₩53,902 | +0.19% | 1.2만 |
|---|
| 2025.11.04 | ₩53,774 | ₩53,880 | ₩53,760 | ₩53,826 | +0.10% | 4.4만 |
|---|
| 2025.11.03 | ₩53,934 | ₩53,959 | ₩53,854 | ₩53,894 | -0.07% | 5.2천 |
|---|
| 2025.10.31 | ₩53,907 | ₩53,921 | ₩53,840 | ₩53,854 | -0.10% | 2.9만 |
|---|
| 2025.10.30 | ₩54,068 | ₩54,068 | ₩53,854 | ₩53,894 | -0.32% | 2.5만 |
|---|
| 2025.10.29 | ₩54,027 | ₩54,041 | ₩53,894 | ₩53,894 | -0.25% | 3.3만 |
|---|
| 2025.10.28 | ₩54,054 | ₩54,054 | ₩53,947 | ₩53,954 | -0.19% | 1.3만 |
|---|
| 2025.10.27 | ₩54,014 | ₩54,014 | ₩53,934 | ₩53,981 | -0.06% | 2.1만 |
|---|
| 2025.10.24 | ₩53,882 | ₩53,921 | ₩53,868 | ₩53,893 | +0.02% | 25.9만 |
|---|
| 2025.10.23 | ₩53,774 | ₩53,807 | ₩53,680 | ₩53,788 | +0.03% | 1.5만 |
|---|
| 2025.10.22 | ₩53,852 | ₩53,852 | ₩53,600 | ₩53,721 | -0.24% | 1.3만 |
|---|
| 2025.10.21 | ₩53,800 | ₩53,800 | ₩53,720 | ₩53,774 | -0.05% | 3.5만 |
|---|
| 2025.10.20 | ₩53,627 | ₩53,790 | ₩53,627 | ₩53,790 | +0.30% | 2.2만 |
|---|
| 2025.10.17 | ₩53,536 | ₩53,588 | ₩53,413 | ₩53,533 | -0.00% | 1.3만 |
|---|
| 2025.10.16 | ₩53,667 | ₩53,667 | ₩53,359 | ₩53,466 | -0.37% | 1.6만 |
|---|
| 2025.10.15 | ₩53,587 | ₩53,667 | ₩53,466 | ₩53,613 | +0.05% | 1.7만 |
|---|
| 2025.10.14 | ₩53,346 | ₩53,617 | ₩53,319 | ₩53,520 | +0.33% | 2.2만 |
|---|
| 2025.10.13 | ₩53,506 | ₩53,613 | ₩53,506 | ₩53,560 | +0.10% | 2.1만 |
|---|
| 2025.10.10 | ₩53,680 | ₩53,740 | ₩53,319 | ₩53,319 | -0.67% | 3.7만 |
|---|