시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Moderate Buffer ETF - May 과거 주가
FT Vest U.S. Equity Moderate Buffer ETF - May · GMAY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Moderate Buffer ETF - May · GMAY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,537 | ₩59,537 | ₩59,406 | ₩59,470 | -0.11% | 7.2천 |
| 2026.10.08 | ₩59,256 | ₩59,363 | ₩59,193 | ₩59,309 | +0.09% | 1.1만 |
| 2026.10.07 | ₩59,269 | ₩59,457 | ₩59,256 | ₩59,403 | +0.23% | 1.4만 |
| 2026.10.06 | ₩59,564 | ₩59,577 | ₩59,450 | ₩59,488 | -0.13% | 1.4만 |
| 2026.10.05 | ₩59,228 | ₩59,336 | ₩59,162 | ₩59,242 | +0.02% | 1.3만 |
| 2026.10.02 | ₩59,108 | ₩59,195 | ₩58,968 | ₩59,122 | +0.02% | 1.1만 |
| 2026.10.01 | ₩58,669 | ₩58,927 | ₩58,626 | ₩58,827 | +0.27% | 2.6만 |
| 2026.09.30 | ₩59,014 | ₩59,041 | ₩58,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,848 |
| -0.28% |
| 7.8천 |
| 2026.09.29 | ₩59,068 | ₩59,068 | ₩58,834 | ₩58,840 | -0.39% | 2.8만 |
|---|
| 2026.09.28 | ₩58,907 | ₩59,014 | ₩58,852 | ₩58,867 | -0.07% | 3만 |
|---|
| 2026.09.25 | ₩58,921 | ₩59,142 | ₩58,921 | ₩59,095 | +0.30% | 9.9천 |
|---|
| 2026.09.24 | ₩58,813 | ₩59,014 | ₩58,760 | ₩58,907 | +0.16% | 4.5만 |
|---|
| 2026.09.23 | ₩59,055 | ₩59,095 | ₩58,679 | ₩58,679 | -0.64% | 46.5만 |
|---|
| 2026.09.22 | ₩59,081 | ₩59,229 | ₩59,081 | ₩59,108 | +0.05% | 88.7만 |
|---|
| 2026.09.21 | ₩58,854 | ₩59,242 | ₩58,854 | ₩59,167 | +0.53% | 2.3만 |
|---|
| 2026.09.18 | ₩58,894 | ₩58,894 | ₩58,572 | ₩58,718 | -0.30% | 1.6만 |
|---|
| 2026.09.17 | ₩58,599 | ₩58,720 | ₩58,572 | ₩58,710 | +0.19% | 5만 |
|---|
| 2026.09.16 | ₩58,626 | ₩58,653 | ₩58,184 | ₩58,311 | -0.54% | 8.6천 |
|---|
| 2026.09.15 | ₩58,631 | ₩58,631 | ₩58,385 | ₩58,452 | -0.31% | 1.6만 |
|---|
| 2026.09.14 | ₩58,599 | ₩58,760 | ₩58,519 | ₩58,641 | +0.07% | 1.6만 |
|---|
| 2026.09.11 | ₩58,787 | ₩58,867 | ₩58,720 | ₩58,720 | -0.11% | 7천 |
|---|
| 2026.09.10 | ₩58,626 | ₩58,626 | ₩58,385 | ₩58,519 | -0.18% | 1.3만 |
|---|
| 2026.09.09 | ₩58,894 | ₩58,894 | ₩58,612 | ₩58,673 | -0.38% | 2만 |
|---|
| 2026.09.08 | ₩58,961 | ₩58,961 | ₩58,787 | ₩58,813 | -0.25% | 2.1만 |
|---|
| 2026.09.04 | ₩59,189 | ₩59,189 | ₩58,907 | ₩58,961 | -0.38% | 1.1만 |
|---|
| 2026.09.03 | ₩59,001 | ₩59,122 | ₩58,823 | ₩59,081 | +0.14% | 1.2만 |
|---|
| 2026.09.02 | ₩58,532 | ₩58,813 | ₩58,532 | ₩58,767 | +0.40% | 7.3천 |
|---|
| 2026.09.01 | ₩57,447 | ₩58,720 | ₩57,447 | ₩58,578 | +1.97% | 2만 |
|---|
| 2026.08.31 | ₩58,693 | ₩58,787 | ₩58,679 | ₩58,760 | +0.11% | 1.7만 |
|---|
| 2026.08.28 | ₩58,813 | ₩59,041 | ₩58,787 | ₩58,874 | +0.10% | 1.2만 |
|---|
| 2026.08.27 | ₩58,934 | ₩58,977 | ₩58,787 | ₩58,934 | 0.00% | 1.8만 |
|---|
| 2026.08.26 | ₩58,773 | ₩58,787 | ₩58,626 | ₩58,653 | -0.21% | 24.5만 |
|---|
| 2026.08.25 | ₩58,653 | ₩58,800 | ₩58,586 | ₩58,686 | +0.06% | 8.1천 |
|---|
| 2026.08.24 | ₩58,579 | ₩58,670 | ₩58,545 | ₩58,619 | +0.07% | 1.1만 |
|---|
| 2026.08.21 | ₩58,746 | ₩58,773 | ₩58,579 | ₩58,639 | -0.18% | 36.3만 |
|---|
| 2026.08.20 | ₩58,559 | ₩58,746 | ₩58,505 | ₩58,519 | -0.07% | 2.7만 |
|---|
| 2026.08.19 | ₩58,947 | ₩58,947 | ₩58,706 | ₩58,777 | -0.29% | 1.6만 |
|---|
| 2026.08.18 | ₩58,666 | ₩58,800 | ₩58,666 | ₩58,724 | +0.10% | 6만 |
|---|
| 2026.08.17 | ₩59,108 | ₩59,108 | ₩58,854 | ₩58,883 | -0.38% | 7.6천 |
|---|
| 2026.08.14 | ₩59,151 | ₩59,151 | ₩58,921 | ₩58,981 | -0.29% | 2만 |
|---|
| 2026.08.13 | ₩58,867 | ₩59,068 | ₩58,867 | ₩59,008 | +0.24% | 3.9만 |
|---|
| 2026.08.12 | ₩59,041 | ₩59,041 | ₩58,800 | ₩58,874 | -0.28% | 1.2만 |
|---|
| 2026.08.11 | ₩58,880 | ₩58,921 | ₩58,693 | ₩58,813 | -0.11% | 1.3만 |
|---|
| 2026.08.10 | ₩58,854 | ₩58,949 | ₩58,767 | ₩58,820 | -0.06% | 1.6만 |
|---|
| 2026.08.07 | ₩58,693 | ₩58,880 | ₩58,693 | ₩58,880 | +0.32% | 1.8만 |
|---|
| 2026.08.06 | ₩58,746 | ₩58,773 | ₩58,626 | ₩58,700 | -0.08% | 4.5만 |
|---|
| 2026.08.05 | ₩58,901 | ₩58,921 | ₩58,746 | ₩58,746 | -0.26% | 1.3만 |
|---|
| 2026.08.04 | ₩58,465 | ₩58,800 | ₩58,465 | ₩58,787 | +0.55% | 1.3만 |
|---|
| 2026.08.03 | ₩58,130 | ₩58,391 | ₩58,070 | ₩58,330 | +0.34% | 2.2만 |
|---|
| 2026.07.31 | ₩57,728 | ₩57,996 | ₩57,500 | ₩57,949 | +0.38% | 1.5만 |
|---|
| 2026.07.30 | ₩57,534 | ₩57,762 | ₩57,353 | ₩57,648 | +0.20% | 2.8만 |
|---|
| 2026.07.29 | ₩57,514 | ₩57,668 | ₩57,085 | ₩57,085 | -0.75% | 1.9만 |
|---|
| 2026.07.28 | ₩57,674 | ₩57,715 | ₩57,428 | ₩57,641 | -0.06% | 1.8만 |
|---|
| 2026.07.27 | ₩57,715 | ₩57,715 | ₩57,420 | ₩57,527 | -0.33% | 3만 |
|---|
| 2026.07.24 | ₩57,634 | ₩57,782 | ₩57,473 | ₩57,473 | -0.28% | 1.2만 |
|---|
| 2026.07.23 | ₩57,353 | ₩57,607 | ₩57,353 | ₩57,433 | +0.14% | 1.3만 |
|---|
| 2026.07.22 | ₩57,969 | ₩58,009 | ₩57,808 | ₩57,822 | -0.25% | 3.1만 |
|---|
| 2026.07.21 | ₩57,795 | ₩57,929 | ₩57,768 | ₩57,849 | +0.09% | 8.5천 |
|---|
| 2026.07.20 | ₩57,889 | ₩57,901 | ₩57,581 | ₩57,594 | -0.51% | 2.5만 |
|---|
| 2026.07.17 | ₩57,728 | ₩57,862 | ₩57,567 | ₩57,621 | -0.19% | 4.2만 |
|---|
| 2026.07.16 | ₩57,956 | ₩58,118 | ₩57,822 | ₩57,941 | -0.03% | 6.3천 |
|---|
| 2026.07.15 | ₩58,063 | ₩58,143 | ₩57,842 | ₩58,076 | +0.02% | 2.6만 |
|---|
| 2026.07.14 | ₩58,035 | ₩58,063 | ₩57,688 | ₩57,956 | -0.14% | 8.3천 |
|---|
| 2026.07.13 | ₩57,902 | ₩58,036 | ₩57,728 | ₩57,838 | -0.11% | 6.5천 |
|---|
| 2026.07.10 | ₩58,050 | ₩58,157 | ₩57,956 | ₩58,090 | +0.07% | 3.2만 |
|---|
| 2026.07.09 | ₩57,889 | ₩57,983 | ₩57,728 | ₩57,917 | +0.05% | 1.3만 |
|---|
| 2026.07.08 | ₩57,500 | ₩57,728 | ₩57,460 | ₩57,701 | +0.35% | 2.6만 |
|---|
| 2026.07.07 | ₩57,969 | ₩57,969 | ₩57,629 | ₩57,735 | -0.40% | 58.2만 |
|---|
| 2026.07.06 | ₩57,929 | ₩57,983 | ₩57,715 | ₩57,849 | -0.14% | 2.7만 |
|---|
| 2026.07.02 | ₩57,862 | ₩57,942 | ₩57,487 | ₩57,674 | -0.32% | 6.7만 |
|---|
| 2026.07.01 | ₩57,741 | ₩57,996 | ₩57,494 | ₩57,634 | -0.19% | 3.5만 |
|---|
| 2026.06.30 | ₩57,594 | ₩57,794 | ₩57,527 | ₩57,674 | +0.14% | 5.4만 |
|---|
| 2026.06.29 | ₩57,460 | ₩57,540 | ₩57,192 | ₩57,527 | +0.12% | 2.1만 |
|---|
| 2026.06.26 | ₩56,897 | ₩57,299 | ₩56,897 | ₩57,152 | +0.45% | 7.3만 |
|---|
| 2026.06.25 | ₩57,313 | ₩57,406 | ₩57,112 | ₩57,192 | -0.21% | 3.7만 |
|---|
| 2026.06.24 | ₩57,179 | ₩57,433 | ₩57,058 | ₩57,219 | +0.07% | 102.1만 |
|---|
| 2026.06.23 | ₩57,259 | ₩57,420 | ₩57,152 | ₩57,192 | -0.12% | 79.5만 |
|---|
| 2026.06.22 | ₩57,782 | ₩57,822 | ₩57,527 | ₩57,621 | -0.28% | 2.2만 |
|---|
| 2026.06.18 | ₩57,594 | ₩57,728 | ₩57,514 | ₩57,695 | +0.17% | 3.1만 |
|---|
| 2026.06.17 | ₩57,688 | ₩57,795 | ₩57,306 | ₩57,310 | -0.66% | 2.7만 |
|---|
| 2026.06.16 | ₩57,889 | ₩57,929 | ₩57,661 | ₩57,762 | -0.22% | 3.4만 |
|---|
| 2026.06.15 | ₩57,916 | ₩57,969 | ₩57,795 | ₩57,889 | -0.05% | 6.6만 |
|---|
| 2026.06.12 | ₩57,420 | ₩57,487 | ₩57,085 | ₩57,378 | -0.07% | 6만 |
|---|
| 2026.06.11 | ₩56,937 | ₩57,353 | ₩56,736 | ₩57,201 | +0.46% | 5.6만 |
|---|
| 2026.06.10 | ₩56,911 | ₩57,205 | ₩56,700 | ₩56,723 | -0.33% | 8.1만 |
|---|
| 2026.06.09 | ₩57,567 | ₩57,567 | ₩56,623 | ₩57,165 | -0.70% | 7.6만 |
|---|
| 2026.06.08 | ₩57,433 | ₩57,500 | ₩57,205 | ₩57,232 | -0.35% | 6.1만 |
|---|
| 2026.06.05 | ₩57,792 | ₩57,792 | ₩57,138 | ₩57,205 | -1.02% | 9.4만 |
|---|
| 2026.06.04 | ₩57,835 | ₩57,929 | ₩57,715 | ₩57,916 | +0.14% | 7.7만 |
|---|
| 2026.06.03 | ₩57,956 | ₩57,969 | ₩57,674 | ₩57,782 | -0.30% | 8.4만 |
|---|
| 2026.06.02 | ₩57,929 | ₩58,009 | ₩57,889 | ₩57,983 | +0.09% | 4.6만 |
|---|
| 2026.06.01 | ₩57,460 | ₩60,288 | ₩57,172 | ₩57,849 | +0.68% | 23.9만 |
|---|
| 2026.05.29 | ₩57,969 | ₩57,969 | ₩57,798 | ₩57,916 | -0.09% | 6.2만 |
|---|
| 2026.05.28 | ₩57,741 | ₩57,849 | ₩57,607 | ₩57,822 | +0.14% | 8.3만 |
|---|
| 2026.05.27 | ₩57,728 | ₩57,728 | ₩57,500 | ₩57,500 | -0.39% | 31.4만 |
|---|
| 2026.05.26 | ₩57,569 | ₩57,661 | ₩57,527 | ₩57,634 | +0.11% | 9.1만 |
|---|
| 2026.05.22 | ₩57,514 | ₩58,304 | ₩57,380 | ₩57,473 | -0.07% | 6.5만 |
|---|
| 2026.05.21 | ₩57,259 | ₩57,366 | ₩57,078 | ₩57,326 | +0.12% | 11.9만 |
|---|
| 2026.05.20 | ₩57,179 | ₩57,293 | ₩57,031 | ₩57,286 | +0.19% | 11.4만 |
|---|
| 2026.05.19 | ₩56,897 | ₩57,219 | ₩56,884 | ₩56,897 | 0.00% | 40.3만 |
|---|
| 2026.05.18 | ₩57,420 | ₩57,420 | ₩56,944 | ₩57,179 | -0.42% | 34.7만 |
|---|
| 2026.05.15 | ₩57,259 | ₩57,259 | ₩57,118 | ₩57,165 | -0.16% | 233.4만 |
|---|
| 2026.05.14 | ₩57,098 | ₩57,192 | ₩57,058 | ₩57,179 | +0.14% | 50.2만 |
|---|
| 2026.05.13 | ₩57,205 | ₩57,205 | ₩57,058 | ₩57,098 | -0.19% | 10.1만 |
|---|
| 2026.05.12 | ₩57,460 | ₩57,460 | ₩57,085 | ₩57,132 | -0.57% | 4.5만 |
|---|
| 2026.05.11 | ₩57,205 | ₩57,205 | ₩57,031 | ₩57,098 | -0.19% | 1.4만 |
|---|
| 2026.05.08 | ₩57,179 | ₩57,179 | ₩57,058 | ₩57,112 | -0.12% | 1.4만 |
|---|
| 2026.05.07 | ₩57,179 | ₩57,179 | ₩57,031 | ₩57,098 | -0.14% | 1.7만 |
|---|
| 2026.05.06 | ₩57,031 | ₩57,152 | ₩57,018 | ₩57,096 | +0.11% | 2.4만 |
|---|
| 2026.05.05 | ₩57,219 | ₩57,219 | ₩57,004 | ₩57,071 | -0.26% | 3.3천 |
|---|
| 2026.05.04 | ₩57,033 | ₩57,112 | ₩56,937 | ₩57,045 | +0.02% | 9.9천 |
|---|
| 2026.05.01 | ₩57,152 | ₩57,152 | ₩56,991 | ₩56,991 | -0.28% | 2.4만 |
|---|
| 2026.04.30 | ₩56,736 | ₩57,031 | ₩56,736 | ₩56,999 | +0.46% | 1.1만 |
|---|
| 2026.04.29 | ₩57,071 | ₩57,071 | ₩56,897 | ₩56,951 | -0.21% | 7.8천 |
|---|
| 2026.04.28 | ₩56,937 | ₩56,978 | ₩56,656 | ₩56,656 | -0.49% | 3.6만 |
|---|
| 2026.04.27 | ₩56,669 | ₩56,978 | ₩56,669 | ₩56,944 | +0.48% | 2.9만 |
|---|
| 2026.04.24 | ₩56,790 | ₩56,897 | ₩56,790 | ₩56,885 | +0.17% | 3.8만 |
|---|
| 2026.04.23 | ₩56,832 | ₩56,884 | ₩56,750 | ₩56,777 | -0.10% | 1.8만 |
|---|
| 2026.04.22 | ₩56,951 | ₩56,951 | ₩56,803 | ₩56,830 | -0.21% | 9.3천 |
|---|
| 2026.04.21 | ₩56,951 | ₩56,951 | ₩56,711 | ₩56,757 | -0.34% | 7천 |
|---|
| 2026.04.20 | ₩56,844 | ₩56,844 | ₩56,763 | ₩56,797 | -0.08% | 1.7만 |
|---|
| 2026.04.17 | ₩56,723 | ₩56,870 | ₩56,723 | ₩56,857 | +0.24% | 8.4천 |
|---|
| 2026.04.16 | ₩56,817 | ₩56,817 | ₩56,629 | ₩56,696 | -0.21% | 4만 |
|---|
| 2026.04.15 | ₩56,562 | ₩56,683 | ₩56,562 | ₩56,663 | +0.18% | 7.9천 |
|---|
| 2026.04.14 | ₩56,602 | ₩56,629 | ₩56,522 | ₩56,596 | -0.01% | 4.1천 |
|---|
| 2026.04.13 | ₩56,361 | ₩56,450 | ₩56,321 | ₩56,450 | +0.16% | 4.5천 |
|---|
| 2026.04.10 | ₩56,468 | ₩56,468 | ₩56,200 | ₩56,274 | -0.34% | 4.8천 |
|---|
| 2026.04.09 | ₩56,053 | ₩56,321 | ₩56,053 | ₩56,281 | +0.41% | 3.9천 |
|---|
| 2026.04.08 | ₩56,120 | ₩56,140 | ₩56,040 | ₩56,101 | -0.03% | 4천 |
|---|
| 2026.04.07 | ₩55,329 | ₩55,478 | ₩55,209 | ₩55,478 | +0.27% | 1.7천 |
|---|
| 2026.04.06 | ₩55,517 | ₩55,520 | ₩55,396 | ₩55,520 | +0.00% | 4.4천 |
|---|
| 2026.04.02 | ₩54,934 | ₩55,371 | ₩54,934 | ₩55,371 | +0.80% | 8.6천 |
|---|
| 2026.04.01 | ₩55,356 | ₩55,390 | ₩55,316 | ₩55,336 | -0.04% | 4.1천 |
|---|
| 2026.03.31 | ₩54,485 | ₩55,048 | ₩54,485 | ₩55,021 | +0.98% | 1.5만 |
|---|
| 2026.03.30 | ₩54,566 | ₩54,566 | ₩54,110 | ₩54,247 | -0.58% | 4.8만 |
|---|
| 2026.03.27 | ₩54,807 | ₩54,807 | ₩54,284 | ₩54,324 | -0.88% | 1.7만 |
|---|
| 2026.03.26 | ₩55,035 | ₩55,142 | ₩54,753 | ₩54,753 | -0.51% | 2만 |
|---|
| 2026.03.25 | ₩55,437 | ₩55,437 | ₩55,195 | ₩55,256 | -0.33% | 1.3만 |
|---|
| 2026.03.24 | ₩55,182 | ₩55,242 | ₩54,981 | ₩55,063 | -0.22% | 2.5천 |
|---|
| 2026.03.23 | ₩55,423 | ₩55,423 | ₩55,142 | ₩55,246 | -0.32% | 4.9천 |
|---|
| 2026.03.20 | ₩55,142 | ₩55,155 | ₩54,796 | ₩54,901 | -0.44% | 3.8천 |
|---|
| 2026.03.19 | ₩55,048 | ₩55,329 | ₩55,048 | ₩55,329 | +0.51% | 1.4만 |
|---|
| 2026.03.18 | ₩55,450 | ₩55,490 | ₩55,262 | ₩55,262 | -0.34% | 6천 |
|---|
| 2026.03.17 | ₩55,731 | ₩55,731 | ₩55,356 | ₩55,571 | -0.29% | 1.2만 |
|---|
| 2026.03.16 | ₩55,455 | ₩55,530 | ₩55,437 | ₩55,437 | -0.03% | 7.7천 |
|---|
| 2026.03.13 | ₩55,477 | ₩55,497 | ₩55,182 | ₩55,182 | -0.53% | 2천 |
|---|
| 2026.03.12 | ₩55,396 | ₩55,396 | ₩55,283 | ₩55,383 | -0.02% | 2만 |
|---|
| 2026.03.11 | ₩55,664 | ₩55,664 | ₩55,363 | ₩55,635 | -0.05% | 3천 |
|---|
| 2026.03.10 | ₩55,609 | ₩55,765 | ₩55,557 | ₩55,557 | -0.09% | 3.4천 |
|---|
| 2026.03.09 | ₩55,276 | ₩55,879 | ₩55,222 | ₩55,678 | +0.73% | 3.5천 |
|---|
| 2026.03.06 | ₩55,489 | ₩55,577 | ₩55,343 | ₩55,343 | -0.26% | 2.2천 |
|---|
| 2026.03.05 | ₩55,852 | ₩55,852 | ₩55,571 | ₩55,738 | -0.20% | 2.6천 |
|---|
| 2026.03.04 | ₩55,638 | ₩55,886 | ₩55,624 | ₩55,798 | +0.29% | 5.1천 |
|---|
| 2026.03.03 | ₩55,390 | ₩55,698 | ₩55,262 | ₩55,679 | +0.52% | 1.1만 |
|---|
| 2026.03.02 | ₩55,798 | ₩55,872 | ₩55,772 | ₩55,780 | -0.03% | 1.9천 |
|---|
| 2026.02.27 | ₩55,785 | ₩55,785 | ₩55,731 | ₩55,772 | -0.02% | 2.6만 |
|---|
| 2026.02.26 | ₩55,906 | ₩55,931 | ₩55,544 | ₩55,865 | -0.07% | 8.7만 |
|---|
| 2026.02.25 | ₩55,892 | ₩55,986 | ₩55,852 | ₩55,986 | +0.17% | 7.4천 |
|---|
| 2026.02.24 | ₩55,745 | ₩55,772 | ₩55,611 | ₩55,711 | -0.06% | 3.3천 |
|---|
| 2026.02.23 | ₩55,865 | ₩55,865 | ₩55,584 | ₩55,623 | -0.43% | 3.1만 |
|---|
| 2026.02.20 | ₩55,718 | ₩55,812 | ₩55,262 | ₩55,772 | +0.10% | 3만 |
|---|
| 2026.02.19 | ₩55,691 | ₩55,691 | ₩55,611 | ₩55,638 | -0.10% | 3.1천 |
|---|
| 2026.02.18 | ₩55,745 | ₩55,745 | ₩55,638 | ₩55,705 | -0.07% | 4.9천 |
|---|
| 2026.02.17 | ₩55,584 | ₩55,658 | ₩55,517 | ₩55,597 | +0.02% | 2.9천 |
|---|
| 2026.02.13 | ₩55,630 | ₩55,718 | ₩55,490 | ₩55,517 | -0.20% | 2.6천 |
|---|
| 2026.02.12 | ₩55,892 | ₩55,892 | ₩55,443 | ₩55,517 | -0.67% | 3.1천 |
|---|
| 2026.02.11 | ₩55,892 | ₩55,892 | ₩55,745 | ₩55,758 | -0.24% | 8.7천 |
|---|
| 2026.02.10 | ₩55,959 | ₩55,959 | ₩55,758 | ₩55,758 | -0.36% | 1.8만 |
|---|
| 2026.02.09 | ₩55,731 | ₩55,832 | ₩55,731 | ₩55,798 | +0.12% | 2천 |
|---|
| 2026.02.06 | ₩55,524 | ₩55,772 | ₩55,524 | ₩55,772 | +0.45% | 4.9천 |
|---|
| 2026.02.05 | ₩55,383 | ₩55,490 | ₩55,329 | ₩55,356 | -0.05% | 2.2만 |
|---|
| 2026.02.04 | ₩55,624 | ₩55,718 | ₩55,450 | ₩55,544 | -0.14% | 8.6천 |
|---|
| 2026.02.03 | ₩55,745 | ₩55,840 | ₩55,544 | ₩55,624 | -0.22% | 1.4만 |
|---|
| 2026.02.02 | ₩55,584 | ₩55,877 | ₩55,584 | ₩55,812 | +0.41% | 2.4만 |
|---|
| 2026.01.30 | ₩55,698 | ₩55,725 | ₩55,611 | ₩55,664 | -0.06% | 2.6만 |
|---|
| 2026.01.29 | ₩55,785 | ₩55,785 | ₩55,504 | ₩55,691 | -0.17% | 5.2천 |
|---|
| 2026.01.28 | ₩55,812 | ₩55,812 | ₩55,678 | ₩55,718 | -0.17% | 6.8천 |
|---|
| 2026.01.27 | ₩55,678 | ₩55,819 | ₩55,631 | ₩55,737 | +0.11% | 1.6만 |
|---|
| 2026.01.26 | ₩55,705 | ₩55,772 | ₩55,664 | ₩55,745 | +0.07% | 3.1만 |
|---|
| 2026.01.23 | ₩55,664 | ₩55,691 | ₩55,517 | ₩55,624 | -0.07% | 4.7만 |
|---|
| 2026.01.22 | ₩55,597 | ₩55,618 | ₩55,504 | ₩55,597 | 0.00% | 1.7만 |
|---|
| 2026.01.21 | ₩55,437 | ₩55,571 | ₩55,343 | ₩55,504 | +0.12% | 4.7만 |
|---|
| 2026.01.20 | ₩55,343 | ₩55,477 | ₩55,236 | ₩55,249 | -0.17% | 1.6만 |
|---|
| 2026.01.16 | ₩55,624 | ₩55,624 | ₩55,584 | ₩55,584 | -0.07% | 1.3만 |
|---|
| 2026.01.15 | ₩55,678 | ₩55,678 | ₩55,571 | ₩55,584 | -0.17% | 1.5만 |
|---|
| 2026.01.14 | ₩55,571 | ₩55,571 | ₩55,423 | ₩55,517 | -0.10% | 2.6천 |
|---|
| 2026.01.13 | ₩55,705 | ₩55,705 | ₩55,557 | ₩55,584 | -0.22% | 7.1천 |
|---|
| 2026.01.12 | ₩55,597 | ₩55,674 | ₩55,584 | ₩55,624 | +0.05% | 7.3천 |
|---|
| 2026.01.09 | ₩55,530 | ₩55,664 | ₩55,343 | ₩55,664 | +0.24% | 1만 |
|---|
| 2026.01.08 | ₩55,530 | ₩55,530 | ₩55,477 | ₩55,504 | -0.05% | 5.7천 |
|---|
| 2026.01.07 | ₩55,530 | ₩55,541 | ₩55,477 | ₩55,496 | -0.06% | 5.1천 |
|---|
| 2026.01.06 | ₩55,530 | ₩55,530 | ₩55,477 | ₩55,530 | 0.00% | 8.6천 |
|---|
| 2026.01.05 | ₩55,490 | ₩55,490 | ₩55,437 | ₩55,437 | -0.10% | 4.8천 |
|---|
| 2026.01.02 | ₩55,463 | ₩55,463 | ₩55,289 | ₩55,350 | -0.21% | 1.2만 |
|---|
| 2025.12.31 | ₩55,383 | ₩55,383 | ₩55,333 | ₩55,333 | -0.09% | 2.6천 |
|---|
| 2025.12.30 | ₩55,383 | ₩55,450 | ₩55,289 | ₩55,408 | +0.05% | 6.1천 |
|---|
| 2025.12.29 | ₩55,504 | ₩55,504 | ₩55,356 | ₩55,390 | -0.21% | 5.8천 |
|---|
| 2025.12.26 | ₩55,384 | ₩55,463 | ₩55,384 | ₩55,410 | +0.05% | 2.9천 |
|---|
| 2025.12.24 | ₩55,374 | ₩55,423 | ₩55,374 | ₩55,391 | +0.03% | 2.6천 |
|---|
| 2025.12.23 | ₩55,329 | ₩55,370 | ₩55,323 | ₩55,368 | +0.07% | 8.9천 |
|---|
| 2025.12.22 | ₩55,283 | ₩55,303 | ₩55,262 | ₩55,276 | -0.01% | 14.5만 |
|---|
| 2025.12.19 | ₩55,195 | ₩55,209 | ₩55,115 | ₩55,155 | -0.07% | 2만 |
|---|
| 2025.12.18 | ₩55,115 | ₩55,115 | ₩54,941 | ₩55,048 | -0.12% | 5.8천 |
|---|
| 2025.12.17 | ₩54,981 | ₩54,981 | ₩54,807 | ₩54,807 | -0.32% | 7천 |
|---|
| 2025.12.16 | ₩54,981 | ₩55,035 | ₩54,948 | ₩55,025 | +0.08% | 4.8천 |
|---|
| 2025.12.15 | ₩55,169 | ₩55,169 | ₩54,994 | ₩55,040 | -0.23% | 9.2천 |
|---|
| 2025.12.12 | ₩55,182 | ₩55,182 | ₩54,981 | ₩55,035 | -0.27% | 2.3천 |
|---|
| 2025.12.11 | ₩55,000 | ₩55,135 | ₩55,000 | ₩55,102 | +0.19% | 2만 |
|---|
| 2025.12.10 | ₩54,941 | ₩55,079 | ₩54,941 | ₩55,048 | +0.20% | 2.1만 |
|---|
| 2025.12.09 | ₩54,927 | ₩55,008 | ₩54,927 | ₩55,008 | +0.15% | 6.7천 |
|---|
| 2025.12.08 | ₩55,075 | ₩55,075 | ₩54,927 | ₩54,960 | -0.21% | 4.7천 |
|---|
| 2025.12.05 | ₩54,981 | ₩55,075 | ₩54,968 | ₩55,028 | +0.09% | 7.1천 |
|---|
| 2025.12.04 | ₩55,008 | ₩55,021 | ₩54,874 | ₩54,968 | -0.07% | 7.4천 |
|---|
| 2025.12.03 | ₩54,887 | ₩54,981 | ₩54,847 | ₩54,981 | +0.17% | 1.2만 |
|---|
| 2025.12.02 | ₩54,847 | ₩54,887 | ₩54,820 | ₩54,882 | +0.06% | 6천 |
|---|
| 2025.12.01 | ₩54,753 | ₩54,860 | ₩54,753 | ₩54,807 | +0.10% | 8.2천 |
|---|
| 2025.11.28 | ₩54,834 | ₩54,860 | ₩54,780 | ₩54,860 | +0.05% | 2.2천 |
|---|
| 2025.11.26 | ₩54,673 | ₩54,807 | ₩54,673 | ₩54,807 | +0.25% | 1.4만 |
|---|
| 2025.11.25 | ₩54,445 | ₩54,661 | ₩54,445 | ₩54,661 | +0.40% | 4.3천 |
|---|
| 2025.11.24 | ₩54,284 | ₩54,456 | ₩54,190 | ₩54,418 | +0.25% | 5.7천 |
|---|
| 2025.11.21 | ₩54,110 | ₩54,251 | ₩53,896 | ₩54,119 | +0.02% | 5.6천 |
|---|
| 2025.11.20 | ₩54,458 | ₩54,566 | ₩53,913 | ₩53,913 | -1.00% | 2.1만 |
|---|
| 2025.11.19 | ₩54,217 | ₩54,298 | ₩54,127 | ₩54,217 | 0.00% | 1.2만 |
|---|
| 2025.11.18 | ₩54,298 | ₩54,298 | ₩54,097 | ₩54,161 | -0.25% | 6.6천 |
|---|
| 2025.11.17 | ₩54,525 | ₩54,525 | ₩54,229 | ₩54,288 | -0.43% | 7.6천 |
|---|
| 2025.11.14 | ₩54,351 | ₩54,519 | ₩54,351 | ₩54,466 | +0.21% | 2.8천 |
|---|
| 2025.11.13 | ₩54,659 | ₩54,659 | ₩54,403 | ₩54,403 | -0.47% | 2.8천 |
|---|
| 2025.11.12 | ₩54,621 | ₩54,696 | ₩54,621 | ₩54,696 | +0.14% | 2.4천 |
|---|
| 2025.11.11 | ₩54,659 | ₩54,714 | ₩54,619 | ₩54,714 | +0.10% | 4.2천 |
|---|
| 2025.11.10 | ₩54,639 | ₩54,700 | ₩54,513 | ₩54,658 | +0.03% | 2.1천 |
|---|
| 2025.11.07 | ₩54,311 | ₩54,391 | ₩54,177 | ₩54,391 | +0.15% | 1.2만 |
|---|
| 2025.11.06 | ₩54,592 | ₩54,592 | ₩54,340 | ₩54,445 | -0.27% | 8.5천 |
|---|
| 2025.11.05 | ₩54,418 | ₩54,606 | ₩54,351 | ₩54,558 | +0.26% | 3.5천 |
|---|
| 2025.11.04 | ₩54,405 | ₩54,552 | ₩54,257 | ₩54,365 | -0.07% | 1.3만 |
|---|
| 2025.11.03 | ₩54,646 | ₩54,646 | ₩54,552 | ₩54,579 | -0.12% | 9.1천 |
|---|
| 2025.10.31 | ₩54,633 | ₩54,633 | ₩54,525 | ₩54,552 | -0.15% | 6천 |
|---|
| 2025.10.30 | ₩54,666 | ₩54,673 | ₩54,525 | ₩54,525 | -0.26% | 5.8천 |
|---|
| 2025.10.29 | ₩54,713 | ₩54,818 | ₩54,592 | ₩54,673 | -0.07% | 5.7천 |
|---|
| 2025.10.28 | ₩54,820 | ₩54,820 | ₩54,673 | ₩54,673 | -0.27% | 1.1만 |
|---|
| 2025.10.27 | ₩54,775 | ₩54,787 | ₩54,659 | ₩54,740 | -0.06% | 8.2만 |
|---|
| 2025.10.24 | ₩54,639 | ₩54,646 | ₩54,566 | ₩54,566 | -0.13% | 3.5천 |
|---|
| 2025.10.23 | ₩54,351 | ₩54,485 | ₩54,351 | ₩54,458 | +0.20% | 8.1천 |
|---|
| 2025.10.22 | ₩54,426 | ₩54,426 | ₩54,257 | ₩54,338 | -0.16% | 1.2만 |
|---|
| 2025.10.21 | ₩54,405 | ₩54,485 | ₩54,405 | ₩54,480 | +0.14% | 1.3만 |
|---|
| 2025.10.20 | ₩54,432 | ₩54,445 | ₩54,351 | ₩54,405 | -0.05% | 2.8만 |
|---|
| 2025.10.17 | ₩54,137 | ₩54,197 | ₩54,003 | ₩54,197 | +0.11% | 7.2천 |
|---|
| 2025.10.16 | ₩54,217 | ₩54,283 | ₩53,909 | ₩54,012 | -0.38% | 9.5천 |
|---|
| 2025.10.15 | ₩54,244 | ₩54,365 | ₩54,083 | ₩54,244 | 0.00% | 7.6천 |
|---|
| 2025.10.14 | ₩54,030 | ₩54,237 | ₩54,016 | ₩54,160 | +0.24% | 1.2만 |
|---|
| 2025.10.13 | ₩54,150 | ₩54,311 | ₩54,098 | ₩54,206 | +0.10% | 4천 |
|---|
| 2025.10.10 | ₩54,445 | ₩54,445 | ₩53,877 | ₩53,877 | -1.04% | 3.1천 |
|---|