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 | ₩59,413 | ₩59,413 | ₩59,282 | ₩59,346 | -0.11% | 7.2천 |
| 2026.10.08 | ₩59,132 | ₩59,239 | ₩59,069 | ₩59,186 | +0.09% | 1.1만 |
| 2026.10.07 | ₩59,146 | ₩59,333 | ₩59,132 | ₩59,279 | +0.23% | 1.4만 |
| 2026.10.06 | ₩59,440 | ₩59,453 | ₩59,326 | ₩59,364 | -0.13% | 1.4만 |
| 2026.10.05 | ₩59,104 | ₩59,213 | ₩59,039 | ₩59,119 | +0.02% | 1.3만 |
| 2026.10.02 | ₩58,985 | ₩59,072 | ₩58,845 | ₩58,999 | +0.02% | 1.1만 |
| 2026.10.01 | ₩58,547 | ₩58,805 | ₩58,504 | ₩58,704 | +0.27% | 2.6만 |
| 2026.09.30 | ₩58,892 | ₩58,918 | ₩58,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,726 |
| -0.28% |
| 7.8천 |
| 2026.09.29 | ₩58,945 | ₩58,945 | ₩58,711 | ₩58,718 | -0.39% | 2.8만 |
|---|
| 2026.09.28 | ₩58,785 | ₩58,892 | ₩58,730 | ₩58,745 | -0.07% | 3만 |
|---|
| 2026.09.25 | ₩58,798 | ₩59,019 | ₩58,798 | ₩58,972 | +0.30% | 9.9천 |
|---|
| 2026.09.24 | ₩58,691 | ₩58,892 | ₩58,638 | ₩58,785 | +0.16% | 4.5만 |
|---|
| 2026.09.23 | ₩58,932 | ₩58,972 | ₩58,557 | ₩58,557 | -0.64% | 46.5만 |
|---|
| 2026.09.22 | ₩58,958 | ₩59,106 | ₩58,958 | ₩58,985 | +0.05% | 88.7만 |
|---|
| 2026.09.21 | ₩58,731 | ₩59,119 | ₩58,731 | ₩59,044 | +0.53% | 2.3만 |
|---|
| 2026.09.18 | ₩58,771 | ₩58,771 | ₩58,450 | ₩58,596 | -0.30% | 1.6만 |
|---|
| 2026.09.17 | ₩58,477 | ₩58,597 | ₩58,450 | ₩58,588 | +0.19% | 5만 |
|---|
| 2026.09.16 | ₩58,504 | ₩58,531 | ₩58,063 | ₩58,190 | -0.54% | 8.6천 |
|---|
| 2026.09.15 | ₩58,509 | ₩58,509 | ₩58,263 | ₩58,330 | -0.31% | 1.6만 |
|---|
| 2026.09.14 | ₩58,477 | ₩58,638 | ₩58,397 | ₩58,519 | +0.07% | 1.6만 |
|---|
| 2026.09.11 | ₩58,664 | ₩58,745 | ₩58,597 | ₩58,597 | -0.11% | 7천 |
|---|
| 2026.09.10 | ₩58,504 | ₩58,504 | ₩58,263 | ₩58,397 | -0.18% | 1.3만 |
|---|
| 2026.09.09 | ₩58,771 | ₩58,771 | ₩58,490 | ₩58,551 | -0.38% | 2만 |
|---|
| 2026.09.08 | ₩58,838 | ₩58,838 | ₩58,664 | ₩58,691 | -0.25% | 2.1만 |
|---|
| 2026.09.04 | ₩59,065 | ₩59,065 | ₩58,785 | ₩58,838 | -0.38% | 1.1만 |
|---|
| 2026.09.03 | ₩58,878 | ₩58,999 | ₩58,700 | ₩58,958 | +0.14% | 1.2만 |
|---|
| 2026.09.02 | ₩58,410 | ₩58,691 | ₩58,410 | ₩58,644 | +0.40% | 7.3천 |
|---|
| 2026.09.01 | ₩57,327 | ₩58,597 | ₩57,327 | ₩58,456 | +1.97% | 2만 |
|---|
| 2026.08.31 | ₩58,571 | ₩58,664 | ₩58,557 | ₩58,638 | +0.11% | 1.7만 |
|---|
| 2026.08.28 | ₩58,691 | ₩58,918 | ₩58,664 | ₩58,751 | +0.10% | 1.2만 |
|---|
| 2026.08.27 | ₩58,811 | ₩58,854 | ₩58,664 | ₩58,811 | 0.00% | 1.8만 |
|---|
| 2026.08.26 | ₩58,651 | ₩58,664 | ₩58,504 | ₩58,531 | -0.21% | 24.5만 |
|---|
| 2026.08.25 | ₩58,531 | ₩58,678 | ₩58,464 | ₩58,564 | +0.06% | 8.1천 |
|---|
| 2026.08.24 | ₩58,457 | ₩58,548 | ₩58,424 | ₩58,497 | +0.07% | 1.1만 |
|---|
| 2026.08.21 | ₩58,624 | ₩58,651 | ₩58,457 | ₩58,517 | -0.18% | 36.3만 |
|---|
| 2026.08.20 | ₩58,437 | ₩58,624 | ₩58,383 | ₩58,397 | -0.07% | 2.7만 |
|---|
| 2026.08.19 | ₩58,825 | ₩58,825 | ₩58,584 | ₩58,655 | -0.29% | 1.6만 |
|---|
| 2026.08.18 | ₩58,544 | ₩58,678 | ₩58,544 | ₩58,601 | +0.10% | 6만 |
|---|
| 2026.08.17 | ₩58,985 | ₩58,985 | ₩58,731 | ₩58,761 | -0.38% | 7.6천 |
|---|
| 2026.08.14 | ₩59,028 | ₩59,028 | ₩58,798 | ₩58,858 | -0.29% | 2만 |
|---|
| 2026.08.13 | ₩58,745 | ₩58,945 | ₩58,745 | ₩58,885 | +0.24% | 3.9만 |
|---|
| 2026.08.12 | ₩58,918 | ₩58,918 | ₩58,678 | ₩58,751 | -0.28% | 1.2만 |
|---|
| 2026.08.11 | ₩58,758 | ₩58,798 | ₩58,571 | ₩58,691 | -0.11% | 1.3만 |
|---|
| 2026.08.10 | ₩58,731 | ₩58,826 | ₩58,644 | ₩58,698 | -0.06% | 1.6만 |
|---|
| 2026.08.07 | ₩58,571 | ₩58,758 | ₩58,571 | ₩58,758 | +0.32% | 1.8만 |
|---|
| 2026.08.06 | ₩58,624 | ₩58,651 | ₩58,504 | ₩58,577 | -0.08% | 4.5만 |
|---|
| 2026.08.05 | ₩58,778 | ₩58,798 | ₩58,624 | ₩58,624 | -0.26% | 1.3만 |
|---|
| 2026.08.04 | ₩58,343 | ₩58,678 | ₩58,343 | ₩58,664 | +0.55% | 1.3만 |
|---|
| 2026.08.03 | ₩58,009 | ₩58,270 | ₩57,949 | ₩58,208 | +0.34% | 2.2만 |
|---|
| 2026.07.31 | ₩57,608 | ₩57,875 | ₩57,381 | ₩57,829 | +0.38% | 1.5만 |
|---|
| 2026.07.30 | ₩57,414 | ₩57,641 | ₩57,233 | ₩57,528 | +0.20% | 2.8만 |
|---|
| 2026.07.29 | ₩57,394 | ₩57,548 | ₩56,966 | ₩56,966 | -0.75% | 1.9만 |
|---|
| 2026.07.28 | ₩57,554 | ₩57,594 | ₩57,308 | ₩57,521 | -0.06% | 1.8만 |
|---|
| 2026.07.27 | ₩57,594 | ₩57,594 | ₩57,300 | ₩57,407 | -0.33% | 3만 |
|---|
| 2026.07.24 | ₩57,514 | ₩57,661 | ₩57,354 | ₩57,354 | -0.28% | 1.2만 |
|---|
| 2026.07.23 | ₩57,233 | ₩57,488 | ₩57,233 | ₩57,314 | +0.14% | 1.3만 |
|---|
| 2026.07.22 | ₩57,849 | ₩57,889 | ₩57,688 | ₩57,701 | -0.25% | 3.1만 |
|---|
| 2026.07.21 | ₩57,675 | ₩57,808 | ₩57,648 | ₩57,728 | +0.09% | 8.5천 |
|---|
| 2026.07.20 | ₩57,768 | ₩57,780 | ₩57,461 | ₩57,474 | -0.51% | 2.5만 |
|---|
| 2026.07.17 | ₩57,608 | ₩57,742 | ₩57,447 | ₩57,501 | -0.19% | 4.2만 |
|---|
| 2026.07.16 | ₩57,835 | ₩57,997 | ₩57,701 | ₩57,820 | -0.03% | 6.3천 |
|---|
| 2026.07.15 | ₩57,942 | ₩58,022 | ₩57,722 | ₩57,956 | +0.02% | 2.6만 |
|---|
| 2026.07.14 | ₩57,914 | ₩57,942 | ₩57,568 | ₩57,835 | -0.14% | 8.3천 |
|---|
| 2026.07.13 | ₩57,782 | ₩57,915 | ₩57,608 | ₩57,718 | -0.11% | 6.5천 |
|---|
| 2026.07.10 | ₩57,929 | ₩58,036 | ₩57,835 | ₩57,969 | +0.07% | 3.2만 |
|---|
| 2026.07.09 | ₩57,768 | ₩57,862 | ₩57,608 | ₩57,796 | +0.05% | 1.3만 |
|---|
| 2026.07.08 | ₩57,381 | ₩57,608 | ₩57,340 | ₩57,581 | +0.35% | 2.6만 |
|---|
| 2026.07.07 | ₩57,849 | ₩57,849 | ₩57,509 | ₩57,615 | -0.40% | 58.2만 |
|---|
| 2026.07.06 | ₩57,808 | ₩57,862 | ₩57,594 | ₩57,728 | -0.14% | 2.7만 |
|---|
| 2026.07.02 | ₩57,742 | ₩57,822 | ₩57,367 | ₩57,554 | -0.32% | 6.7만 |
|---|
| 2026.07.01 | ₩57,621 | ₩57,875 | ₩57,374 | ₩57,514 | -0.19% | 3.5만 |
|---|
| 2026.06.30 | ₩57,474 | ₩57,673 | ₩57,407 | ₩57,554 | +0.14% | 5.4만 |
|---|
| 2026.06.29 | ₩57,340 | ₩57,421 | ₩57,073 | ₩57,407 | +0.12% | 2.1만 |
|---|
| 2026.06.26 | ₩56,779 | ₩57,180 | ₩56,779 | ₩57,033 | +0.45% | 7.3만 |
|---|
| 2026.06.25 | ₩57,193 | ₩57,287 | ₩56,993 | ₩57,073 | -0.21% | 3.7만 |
|---|
| 2026.06.24 | ₩57,060 | ₩57,314 | ₩56,939 | ₩57,100 | +0.07% | 102.1만 |
|---|
| 2026.06.23 | ₩57,140 | ₩57,300 | ₩57,033 | ₩57,073 | -0.12% | 79.5만 |
|---|
| 2026.06.22 | ₩57,661 | ₩57,701 | ₩57,407 | ₩57,501 | -0.28% | 2.2만 |
|---|
| 2026.06.18 | ₩57,474 | ₩57,608 | ₩57,394 | ₩57,574 | +0.17% | 3.1만 |
|---|
| 2026.06.17 | ₩57,568 | ₩57,675 | ₩57,187 | ₩57,191 | -0.66% | 2.7만 |
|---|
| 2026.06.16 | ₩57,768 | ₩57,808 | ₩57,541 | ₩57,641 | -0.22% | 3.4만 |
|---|
| 2026.06.15 | ₩57,795 | ₩57,849 | ₩57,675 | ₩57,768 | -0.05% | 6.6만 |
|---|
| 2026.06.12 | ₩57,300 | ₩57,367 | ₩56,966 | ₩57,259 | -0.07% | 6만 |
|---|
| 2026.06.11 | ₩56,819 | ₩57,233 | ₩56,618 | ₩57,082 | +0.46% | 5.6만 |
|---|
| 2026.06.10 | ₩56,792 | ₩57,086 | ₩56,582 | ₩56,605 | -0.33% | 8.1만 |
|---|
| 2026.06.09 | ₩57,447 | ₩57,447 | ₩56,505 | ₩57,046 | -0.70% | 7.6만 |
|---|
| 2026.06.08 | ₩57,314 | ₩57,381 | ₩57,086 | ₩57,113 | -0.35% | 6.1만 |
|---|
| 2026.06.05 | ₩57,672 | ₩57,672 | ₩57,019 | ₩57,086 | -1.02% | 9.4만 |
|---|
| 2026.06.04 | ₩57,715 | ₩57,808 | ₩57,594 | ₩57,795 | +0.14% | 7.7만 |
|---|
| 2026.06.03 | ₩57,835 | ₩57,849 | ₩57,554 | ₩57,661 | -0.30% | 8.4만 |
|---|
| 2026.06.02 | ₩57,808 | ₩57,889 | ₩57,768 | ₩57,862 | +0.09% | 4.6만 |
|---|
| 2026.06.01 | ₩57,340 | ₩60,162 | ₩57,053 | ₩57,728 | +0.68% | 23.9만 |
|---|
| 2026.05.29 | ₩57,849 | ₩57,849 | ₩57,677 | ₩57,795 | -0.09% | 6.2만 |
|---|
| 2026.05.28 | ₩57,621 | ₩57,728 | ₩57,488 | ₩57,701 | +0.14% | 8.3만 |
|---|
| 2026.05.27 | ₩57,608 | ₩57,608 | ₩57,381 | ₩57,381 | -0.39% | 31.4만 |
|---|
| 2026.05.26 | ₩57,449 | ₩57,541 | ₩57,407 | ₩57,514 | +0.11% | 9.1만 |
|---|
| 2026.05.22 | ₩57,394 | ₩58,183 | ₩57,260 | ₩57,354 | -0.07% | 6.5만 |
|---|
| 2026.05.21 | ₩57,140 | ₩57,247 | ₩56,959 | ₩57,207 | +0.12% | 11.9만 |
|---|
| 2026.05.20 | ₩57,060 | ₩57,173 | ₩56,913 | ₩57,167 | +0.19% | 11.4만 |
|---|
| 2026.05.19 | ₩56,779 | ₩57,100 | ₩56,765 | ₩56,779 | 0.00% | 40.3만 |
|---|
| 2026.05.18 | ₩57,300 | ₩57,300 | ₩56,826 | ₩57,060 | -0.42% | 34.7만 |
|---|
| 2026.05.15 | ₩57,140 | ₩57,140 | ₩56,999 | ₩57,046 | -0.16% | 233.4만 |
|---|
| 2026.05.14 | ₩56,979 | ₩57,073 | ₩56,939 | ₩57,060 | +0.14% | 50.2만 |
|---|
| 2026.05.13 | ₩57,086 | ₩57,086 | ₩56,939 | ₩56,979 | -0.19% | 10.1만 |
|---|
| 2026.05.12 | ₩57,340 | ₩57,340 | ₩56,966 | ₩57,013 | -0.57% | 4.5만 |
|---|
| 2026.05.11 | ₩57,086 | ₩57,086 | ₩56,913 | ₩56,979 | -0.19% | 1.4만 |
|---|
| 2026.05.08 | ₩57,060 | ₩57,060 | ₩56,939 | ₩56,993 | -0.12% | 1.4만 |
|---|
| 2026.05.07 | ₩57,060 | ₩57,060 | ₩56,913 | ₩56,979 | -0.14% | 1.7만 |
|---|
| 2026.05.06 | ₩56,913 | ₩57,033 | ₩56,899 | ₩56,977 | +0.11% | 2.4만 |
|---|
| 2026.05.05 | ₩57,100 | ₩57,100 | ₩56,886 | ₩56,953 | -0.26% | 3.3천 |
|---|
| 2026.05.04 | ₩56,914 | ₩56,993 | ₩56,819 | ₩56,926 | +0.02% | 9.9천 |
|---|
| 2026.05.01 | ₩57,033 | ₩57,033 | ₩56,872 | ₩56,872 | -0.28% | 2.4만 |
|---|
| 2026.04.30 | ₩56,618 | ₩56,913 | ₩56,618 | ₩56,880 | +0.46% | 1.1만 |
|---|
| 2026.04.29 | ₩56,953 | ₩56,953 | ₩56,779 | ₩56,832 | -0.21% | 7.8천 |
|---|
| 2026.04.28 | ₩56,819 | ₩56,859 | ₩56,538 | ₩56,538 | -0.49% | 3.6만 |
|---|
| 2026.04.27 | ₩56,551 | ₩56,859 | ₩56,551 | ₩56,826 | +0.48% | 2.9만 |
|---|
| 2026.04.24 | ₩56,672 | ₩56,779 | ₩56,672 | ₩56,767 | +0.17% | 3.8만 |
|---|
| 2026.04.23 | ₩56,713 | ₩56,765 | ₩56,632 | ₩56,658 | -0.10% | 1.8만 |
|---|
| 2026.04.22 | ₩56,832 | ₩56,832 | ₩56,685 | ₩56,712 | -0.21% | 9.3천 |
|---|
| 2026.04.21 | ₩56,832 | ₩56,832 | ₩56,593 | ₩56,638 | -0.34% | 7천 |
|---|
| 2026.04.20 | ₩56,725 | ₩56,725 | ₩56,645 | ₩56,678 | -0.08% | 1.7만 |
|---|
| 2026.04.17 | ₩56,605 | ₩56,752 | ₩56,605 | ₩56,739 | +0.24% | 8.4천 |
|---|
| 2026.04.16 | ₩56,699 | ₩56,699 | ₩56,511 | ₩56,578 | -0.21% | 4만 |
|---|
| 2026.04.15 | ₩56,444 | ₩56,565 | ₩56,444 | ₩56,545 | +0.18% | 7.9천 |
|---|
| 2026.04.14 | ₩56,485 | ₩56,511 | ₩56,404 | ₩56,478 | -0.01% | 4.1천 |
|---|
| 2026.04.13 | ₩56,244 | ₩56,332 | ₩56,204 | ₩56,332 | +0.16% | 4.5천 |
|---|
| 2026.04.10 | ₩56,351 | ₩56,351 | ₩56,083 | ₩56,157 | -0.34% | 4.8천 |
|---|
| 2026.04.09 | ₩55,936 | ₩56,204 | ₩55,936 | ₩56,164 | +0.41% | 3.9천 |
|---|
| 2026.04.08 | ₩56,003 | ₩56,023 | ₩55,923 | ₩55,984 | -0.03% | 4천 |
|---|
| 2026.04.07 | ₩55,214 | ₩55,363 | ₩55,094 | ₩55,363 | +0.27% | 1.7천 |
|---|
| 2026.04.06 | ₩55,401 | ₩55,404 | ₩55,281 | ₩55,404 | +0.00% | 4.4천 |
|---|
| 2026.04.02 | ₩54,820 | ₩55,256 | ₩54,820 | ₩55,256 | +0.80% | 8.6천 |
|---|
| 2026.04.01 | ₩55,241 | ₩55,274 | ₩55,201 | ₩55,221 | -0.04% | 4.1천 |
|---|
| 2026.03.31 | ₩54,372 | ₩54,933 | ₩54,372 | ₩54,907 | +0.98% | 1.5만 |
|---|
| 2026.03.30 | ₩54,452 | ₩54,452 | ₩53,997 | ₩54,134 | -0.58% | 4.8만 |
|---|
| 2026.03.27 | ₩54,693 | ₩54,693 | ₩54,171 | ₩54,211 | -0.88% | 1.7만 |
|---|
| 2026.03.26 | ₩54,920 | ₩55,027 | ₩54,639 | ₩54,639 | -0.51% | 2만 |
|---|
| 2026.03.25 | ₩55,321 | ₩55,321 | ₩55,081 | ₩55,141 | -0.33% | 1.3만 |
|---|
| 2026.03.24 | ₩55,067 | ₩55,127 | ₩54,867 | ₩54,948 | -0.22% | 2.5천 |
|---|
| 2026.03.23 | ₩55,308 | ₩55,308 | ₩55,027 | ₩55,131 | -0.32% | 4.9천 |
|---|
| 2026.03.20 | ₩55,027 | ₩55,040 | ₩54,682 | ₩54,786 | -0.44% | 3.8천 |
|---|
| 2026.03.19 | ₩54,933 | ₩55,214 | ₩54,933 | ₩55,214 | +0.51% | 1.4만 |
|---|
| 2026.03.18 | ₩55,335 | ₩55,375 | ₩55,147 | ₩55,147 | -0.34% | 6천 |
|---|
| 2026.03.17 | ₩55,615 | ₩55,615 | ₩55,241 | ₩55,455 | -0.29% | 1.2만 |
|---|
| 2026.03.16 | ₩55,340 | ₩55,415 | ₩55,321 | ₩55,321 | -0.03% | 7.7천 |
|---|
| 2026.03.13 | ₩55,361 | ₩55,381 | ₩55,067 | ₩55,067 | -0.53% | 2천 |
|---|
| 2026.03.12 | ₩55,281 | ₩55,281 | ₩55,167 | ₩55,268 | -0.02% | 2만 |
|---|
| 2026.03.11 | ₩55,549 | ₩55,549 | ₩55,248 | ₩55,519 | -0.05% | 3천 |
|---|
| 2026.03.10 | ₩55,494 | ₩55,649 | ₩55,442 | ₩55,442 | -0.09% | 3.4천 |
|---|
| 2026.03.09 | ₩55,161 | ₩55,762 | ₩55,107 | ₩55,562 | +0.73% | 3.5천 |
|---|
| 2026.03.06 | ₩55,373 | ₩55,462 | ₩55,228 | ₩55,228 | -0.26% | 2.2천 |
|---|
| 2026.03.05 | ₩55,736 | ₩55,736 | ₩55,455 | ₩55,622 | -0.20% | 2.6천 |
|---|
| 2026.03.04 | ₩55,522 | ₩55,769 | ₩55,508 | ₩55,682 | +0.29% | 5.1천 |
|---|
| 2026.03.03 | ₩55,274 | ₩55,582 | ₩55,147 | ₩55,563 | +0.52% | 1.1만 |
|---|
| 2026.03.02 | ₩55,682 | ₩55,756 | ₩55,656 | ₩55,664 | -0.03% | 1.9천 |
|---|
| 2026.02.27 | ₩55,669 | ₩55,669 | ₩55,615 | ₩55,656 | -0.02% | 2.6만 |
|---|
| 2026.02.26 | ₩55,789 | ₩55,815 | ₩55,428 | ₩55,749 | -0.07% | 8.7만 |
|---|
| 2026.02.25 | ₩55,776 | ₩55,869 | ₩55,736 | ₩55,869 | +0.17% | 7.4천 |
|---|
| 2026.02.24 | ₩55,629 | ₩55,656 | ₩55,495 | ₩55,595 | -0.06% | 3.3천 |
|---|
| 2026.02.23 | ₩55,749 | ₩55,749 | ₩55,468 | ₩55,507 | -0.43% | 3.1만 |
|---|
| 2026.02.20 | ₩55,602 | ₩55,696 | ₩55,147 | ₩55,656 | +0.10% | 3만 |
|---|
| 2026.02.19 | ₩55,575 | ₩55,575 | ₩55,495 | ₩55,522 | -0.10% | 3.1천 |
|---|
| 2026.02.18 | ₩55,629 | ₩55,629 | ₩55,522 | ₩55,589 | -0.07% | 4.9천 |
|---|
| 2026.02.17 | ₩55,468 | ₩55,542 | ₩55,401 | ₩55,482 | +0.02% | 2.9천 |
|---|
| 2026.02.13 | ₩55,514 | ₩55,602 | ₩55,375 | ₩55,401 | -0.20% | 2.6천 |
|---|
| 2026.02.12 | ₩55,776 | ₩55,776 | ₩55,328 | ₩55,401 | -0.67% | 3.1천 |
|---|
| 2026.02.11 | ₩55,776 | ₩55,776 | ₩55,629 | ₩55,642 | -0.24% | 8.7천 |
|---|
| 2026.02.10 | ₩55,843 | ₩55,843 | ₩55,642 | ₩55,642 | -0.36% | 1.8만 |
|---|
| 2026.02.09 | ₩55,615 | ₩55,716 | ₩55,615 | ₩55,682 | +0.12% | 2천 |
|---|
| 2026.02.06 | ₩55,408 | ₩55,656 | ₩55,408 | ₩55,656 | +0.45% | 4.9천 |
|---|
| 2026.02.05 | ₩55,268 | ₩55,375 | ₩55,214 | ₩55,241 | -0.05% | 2.2만 |
|---|
| 2026.02.04 | ₩55,508 | ₩55,602 | ₩55,335 | ₩55,428 | -0.14% | 8.6천 |
|---|
| 2026.02.03 | ₩55,629 | ₩55,724 | ₩55,428 | ₩55,508 | -0.22% | 1.4만 |
|---|
| 2026.02.02 | ₩55,468 | ₩55,761 | ₩55,468 | ₩55,696 | +0.41% | 2.4만 |
|---|
| 2026.01.30 | ₩55,582 | ₩55,609 | ₩55,495 | ₩55,549 | -0.06% | 2.6만 |
|---|
| 2026.01.29 | ₩55,669 | ₩55,669 | ₩55,388 | ₩55,575 | -0.17% | 5.2천 |
|---|
| 2026.01.28 | ₩55,696 | ₩55,696 | ₩55,562 | ₩55,602 | -0.17% | 6.8천 |
|---|
| 2026.01.27 | ₩55,562 | ₩55,702 | ₩55,515 | ₩55,621 | +0.11% | 1.6만 |
|---|
| 2026.01.26 | ₩55,589 | ₩55,656 | ₩55,549 | ₩55,629 | +0.07% | 3.1만 |
|---|
| 2026.01.23 | ₩55,549 | ₩55,575 | ₩55,401 | ₩55,508 | -0.07% | 4.7만 |
|---|
| 2026.01.22 | ₩55,482 | ₩55,502 | ₩55,388 | ₩55,482 | 0.00% | 1.7만 |
|---|
| 2026.01.21 | ₩55,321 | ₩55,455 | ₩55,228 | ₩55,388 | +0.12% | 4.7만 |
|---|
| 2026.01.20 | ₩55,228 | ₩55,361 | ₩55,121 | ₩55,134 | -0.17% | 1.6만 |
|---|
| 2026.01.16 | ₩55,508 | ₩55,508 | ₩55,468 | ₩55,468 | -0.07% | 1.3만 |
|---|
| 2026.01.15 | ₩55,562 | ₩55,562 | ₩55,455 | ₩55,468 | -0.17% | 1.5만 |
|---|
| 2026.01.14 | ₩55,455 | ₩55,455 | ₩55,308 | ₩55,401 | -0.10% | 2.6천 |
|---|
| 2026.01.13 | ₩55,589 | ₩55,589 | ₩55,442 | ₩55,468 | -0.22% | 7.1천 |
|---|
| 2026.01.12 | ₩55,482 | ₩55,558 | ₩55,468 | ₩55,508 | +0.05% | 7.3천 |
|---|
| 2026.01.09 | ₩55,415 | ₩55,549 | ₩55,228 | ₩55,549 | +0.24% | 1만 |
|---|
| 2026.01.08 | ₩55,415 | ₩55,415 | ₩55,361 | ₩55,388 | -0.05% | 5.7천 |
|---|
| 2026.01.07 | ₩55,415 | ₩55,426 | ₩55,361 | ₩55,380 | -0.06% | 5.1천 |
|---|
| 2026.01.06 | ₩55,415 | ₩55,415 | ₩55,361 | ₩55,415 | 0.00% | 8.6천 |
|---|
| 2026.01.05 | ₩55,375 | ₩55,375 | ₩55,321 | ₩55,321 | -0.10% | 4.8천 |
|---|
| 2026.01.02 | ₩55,348 | ₩55,348 | ₩55,174 | ₩55,234 | -0.21% | 1.2만 |
|---|
| 2025.12.31 | ₩55,268 | ₩55,268 | ₩55,218 | ₩55,218 | -0.09% | 2.6천 |
|---|
| 2025.12.30 | ₩55,268 | ₩55,335 | ₩55,174 | ₩55,293 | +0.05% | 6.1천 |
|---|
| 2025.12.29 | ₩55,388 | ₩55,388 | ₩55,241 | ₩55,274 | -0.21% | 5.8천 |
|---|
| 2025.12.26 | ₩55,269 | ₩55,348 | ₩55,269 | ₩55,294 | +0.05% | 2.9천 |
|---|
| 2025.12.24 | ₩55,258 | ₩55,308 | ₩55,258 | ₩55,276 | +0.03% | 2.6천 |
|---|
| 2025.12.23 | ₩55,214 | ₩55,254 | ₩55,208 | ₩55,253 | +0.07% | 8.9천 |
|---|
| 2025.12.22 | ₩55,167 | ₩55,187 | ₩55,147 | ₩55,161 | -0.01% | 14.5만 |
|---|
| 2025.12.19 | ₩55,081 | ₩55,094 | ₩55,000 | ₩55,040 | -0.07% | 2만 |
|---|
| 2025.12.18 | ₩55,000 | ₩55,000 | ₩54,826 | ₩54,933 | -0.12% | 5.8천 |
|---|
| 2025.12.17 | ₩54,867 | ₩54,867 | ₩54,693 | ₩54,693 | -0.32% | 7천 |
|---|
| 2025.12.16 | ₩54,867 | ₩54,920 | ₩54,833 | ₩54,911 | +0.08% | 4.8천 |
|---|
| 2025.12.15 | ₩55,054 | ₩55,054 | ₩54,880 | ₩54,925 | -0.23% | 9.2천 |
|---|
| 2025.12.12 | ₩55,067 | ₩55,067 | ₩54,867 | ₩54,920 | -0.27% | 2.3천 |
|---|
| 2025.12.11 | ₩54,885 | ₩55,020 | ₩54,885 | ₩54,987 | +0.19% | 2만 |
|---|
| 2025.12.10 | ₩54,826 | ₩54,964 | ₩54,826 | ₩54,933 | +0.20% | 2.1만 |
|---|
| 2025.12.09 | ₩54,813 | ₩54,893 | ₩54,813 | ₩54,893 | +0.15% | 6.7천 |
|---|
| 2025.12.08 | ₩54,960 | ₩54,960 | ₩54,813 | ₩54,845 | -0.21% | 4.7천 |
|---|
| 2025.12.05 | ₩54,867 | ₩54,960 | ₩54,853 | ₩54,913 | +0.09% | 7.1천 |
|---|
| 2025.12.04 | ₩54,893 | ₩54,907 | ₩54,760 | ₩54,853 | -0.07% | 7.4천 |
|---|
| 2025.12.03 | ₩54,773 | ₩54,867 | ₩54,733 | ₩54,867 | +0.17% | 1.2만 |
|---|
| 2025.12.02 | ₩54,733 | ₩54,773 | ₩54,706 | ₩54,768 | +0.06% | 6천 |
|---|
| 2025.12.01 | ₩54,639 | ₩54,746 | ₩54,639 | ₩54,693 | +0.10% | 8.2천 |
|---|
| 2025.11.28 | ₩54,719 | ₩54,746 | ₩54,666 | ₩54,746 | +0.05% | 2.2천 |
|---|
| 2025.11.26 | ₩54,559 | ₩54,693 | ₩54,559 | ₩54,693 | +0.25% | 1.4만 |
|---|
| 2025.11.25 | ₩54,332 | ₩54,547 | ₩54,332 | ₩54,547 | +0.40% | 4.3천 |
|---|
| 2025.11.24 | ₩54,171 | ₩54,342 | ₩54,078 | ₩54,305 | +0.25% | 5.7천 |
|---|
| 2025.11.21 | ₩53,997 | ₩54,138 | ₩53,783 | ₩54,007 | +0.02% | 5.6천 |
|---|
| 2025.11.20 | ₩54,345 | ₩54,452 | ₩53,801 | ₩53,801 | -1.00% | 2.1만 |
|---|
| 2025.11.19 | ₩54,104 | ₩54,185 | ₩54,015 | ₩54,104 | 0.00% | 1.2만 |
|---|
| 2025.11.18 | ₩54,185 | ₩54,185 | ₩53,984 | ₩54,048 | -0.25% | 6.6천 |
|---|
| 2025.11.17 | ₩54,412 | ₩54,412 | ₩54,116 | ₩54,175 | -0.43% | 7.6천 |
|---|
| 2025.11.14 | ₩54,238 | ₩54,405 | ₩54,238 | ₩54,353 | +0.21% | 2.8천 |
|---|
| 2025.11.13 | ₩54,546 | ₩54,546 | ₩54,290 | ₩54,290 | -0.47% | 2.8천 |
|---|
| 2025.11.12 | ₩54,507 | ₩54,582 | ₩54,507 | ₩54,582 | +0.14% | 2.4천 |
|---|
| 2025.11.11 | ₩54,546 | ₩54,600 | ₩54,505 | ₩54,600 | +0.10% | 4.2천 |
|---|
| 2025.11.10 | ₩54,526 | ₩54,586 | ₩54,400 | ₩54,544 | +0.03% | 2.1천 |
|---|
| 2025.11.07 | ₩54,198 | ₩54,278 | ₩54,064 | ₩54,278 | +0.15% | 1.2만 |
|---|
| 2025.11.06 | ₩54,479 | ₩54,479 | ₩54,227 | ₩54,332 | -0.27% | 8.5천 |
|---|
| 2025.11.05 | ₩54,305 | ₩54,492 | ₩54,238 | ₩54,444 | +0.26% | 3.5천 |
|---|
| 2025.11.04 | ₩54,292 | ₩54,439 | ₩54,144 | ₩54,251 | -0.07% | 1.3만 |
|---|
| 2025.11.03 | ₩54,532 | ₩54,532 | ₩54,439 | ₩54,465 | -0.12% | 9.1천 |
|---|
| 2025.10.31 | ₩54,519 | ₩54,519 | ₩54,412 | ₩54,439 | -0.15% | 6천 |
|---|
| 2025.10.30 | ₩54,552 | ₩54,559 | ₩54,412 | ₩54,412 | -0.26% | 5.8천 |
|---|
| 2025.10.29 | ₩54,599 | ₩54,703 | ₩54,479 | ₩54,559 | -0.07% | 5.7천 |
|---|
| 2025.10.28 | ₩54,706 | ₩54,706 | ₩54,559 | ₩54,559 | -0.27% | 1.1만 |
|---|
| 2025.10.27 | ₩54,661 | ₩54,673 | ₩54,546 | ₩54,626 | -0.06% | 8.2만 |
|---|
| 2025.10.24 | ₩54,526 | ₩54,532 | ₩54,452 | ₩54,452 | -0.13% | 3.5천 |
|---|
| 2025.10.23 | ₩54,238 | ₩54,372 | ₩54,238 | ₩54,345 | +0.20% | 8.1천 |
|---|
| 2025.10.22 | ₩54,313 | ₩54,313 | ₩54,144 | ₩54,225 | -0.16% | 1.2만 |
|---|
| 2025.10.21 | ₩54,292 | ₩54,372 | ₩54,292 | ₩54,366 | +0.14% | 1.3만 |
|---|
| 2025.10.20 | ₩54,318 | ₩54,332 | ₩54,238 | ₩54,292 | -0.05% | 2.8만 |
|---|
| 2025.10.17 | ₩54,024 | ₩54,084 | ₩53,890 | ₩54,084 | +0.11% | 7.2천 |
|---|
| 2025.10.16 | ₩54,104 | ₩54,170 | ₩53,797 | ₩53,900 | -0.38% | 9.5천 |
|---|
| 2025.10.15 | ₩54,131 | ₩54,251 | ₩53,971 | ₩54,131 | 0.00% | 7.6천 |
|---|
| 2025.10.14 | ₩53,917 | ₩54,124 | ₩53,904 | ₩54,047 | +0.24% | 1.2만 |
|---|
| 2025.10.13 | ₩54,037 | ₩54,198 | ₩53,985 | ₩54,094 | +0.10% | 4천 |
|---|
| 2025.10.10 | ₩54,332 | ₩54,332 | ₩53,765 | ₩53,765 | -1.04% | 3.1천 |
|---|