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 | ₩59,353 | ₩59,353 | ₩59,222 | ₩59,286 | -0.11% | 7.2천 |
| 2026.10.08 | ₩59,073 | ₩59,179 | ₩59,010 | ₩59,126 | +0.09% | 1.1만 |
| 2026.10.07 | ₩59,086 | ₩59,273 | ₩59,073 | ₩59,220 | +0.23% | 1.4만 |
| 2026.10.06 | ₩59,380 | ₩59,393 | ₩59,266 | ₩59,304 | -0.13% | 1.4만 |
| 2026.10.05 | ₩59,045 | ₩59,153 | ₩58,979 | ₩59,059 | +0.02% | 1.3만 |
| 2026.10.02 | ₩58,926 | ₩59,012 | ₩58,785 | ₩58,939 | +0.02% | 1.1만 |
| 2026.10.01 | ₩58,488 | ₩58,745 | ₩58,445 | ₩58,645 | +0.27% | 2.6만 |
| 2026.09.30 | ₩58,832 | ₩58,859 | ₩58,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,667 |
| -0.28% |
| 7.8천 |
| 2026.09.29 | ₩58,886 | ₩58,886 | ₩58,652 | ₩58,658 | -0.39% | 2.8만 |
|---|
| 2026.09.28 | ₩58,725 | ₩58,832 | ₩58,671 | ₩58,685 | -0.07% | 3만 |
|---|
| 2026.09.25 | ₩58,739 | ₩58,959 | ₩58,739 | ₩58,912 | +0.30% | 9.9천 |
|---|
| 2026.09.24 | ₩58,632 | ₩58,832 | ₩58,578 | ₩58,725 | +0.16% | 4.5만 |
|---|
| 2026.09.23 | ₩58,872 | ₩58,912 | ₩58,498 | ₩58,498 | -0.64% | 46.5만 |
|---|
| 2026.09.22 | ₩58,899 | ₩59,046 | ₩58,899 | ₩58,926 | +0.05% | 88.7만 |
|---|
| 2026.09.21 | ₩58,672 | ₩59,059 | ₩58,672 | ₩58,984 | +0.53% | 2.3만 |
|---|
| 2026.09.18 | ₩58,712 | ₩58,712 | ₩58,391 | ₩58,537 | -0.30% | 1.6만 |
|---|
| 2026.09.17 | ₩58,418 | ₩58,538 | ₩58,391 | ₩58,529 | +0.19% | 5만 |
|---|
| 2026.09.16 | ₩58,445 | ₩58,471 | ₩58,004 | ₩58,131 | -0.54% | 8.6천 |
|---|
| 2026.09.15 | ₩58,450 | ₩58,450 | ₩58,204 | ₩58,271 | -0.31% | 1.6만 |
|---|
| 2026.09.14 | ₩58,418 | ₩58,578 | ₩58,338 | ₩58,459 | +0.07% | 1.6만 |
|---|
| 2026.09.11 | ₩58,605 | ₩58,685 | ₩58,538 | ₩58,538 | -0.11% | 7천 |
|---|
| 2026.09.10 | ₩58,445 | ₩58,445 | ₩58,204 | ₩58,338 | -0.18% | 1.3만 |
|---|
| 2026.09.09 | ₩58,712 | ₩58,712 | ₩58,431 | ₩58,492 | -0.38% | 2만 |
|---|
| 2026.09.08 | ₩58,779 | ₩58,779 | ₩58,605 | ₩58,632 | -0.25% | 2.1만 |
|---|
| 2026.09.04 | ₩59,006 | ₩59,006 | ₩58,725 | ₩58,779 | -0.38% | 1.1만 |
|---|
| 2026.09.03 | ₩58,819 | ₩58,939 | ₩58,641 | ₩58,899 | +0.14% | 1.2만 |
|---|
| 2026.09.02 | ₩58,351 | ₩58,632 | ₩58,351 | ₩58,585 | +0.40% | 7.3천 |
|---|
| 2026.09.01 | ₩57,269 | ₩58,538 | ₩57,269 | ₩58,397 | +1.97% | 2만 |
|---|
| 2026.08.31 | ₩58,512 | ₩58,605 | ₩58,498 | ₩58,578 | +0.11% | 1.7만 |
|---|
| 2026.08.28 | ₩58,632 | ₩58,859 | ₩58,605 | ₩58,692 | +0.10% | 1.2만 |
|---|
| 2026.08.27 | ₩58,752 | ₩58,795 | ₩58,605 | ₩58,752 | 0.00% | 1.8만 |
|---|
| 2026.08.26 | ₩58,592 | ₩58,605 | ₩58,445 | ₩58,471 | -0.21% | 24.5만 |
|---|
| 2026.08.25 | ₩58,471 | ₩58,618 | ₩58,405 | ₩58,505 | +0.06% | 8.1천 |
|---|
| 2026.08.24 | ₩58,398 | ₩58,489 | ₩58,365 | ₩58,438 | +0.07% | 1.1만 |
|---|
| 2026.08.21 | ₩58,565 | ₩58,592 | ₩58,398 | ₩58,458 | -0.18% | 36.3만 |
|---|
| 2026.08.20 | ₩58,378 | ₩58,565 | ₩58,325 | ₩58,338 | -0.07% | 2.7만 |
|---|
| 2026.08.19 | ₩58,765 | ₩58,765 | ₩58,525 | ₩58,596 | -0.29% | 1.6만 |
|---|
| 2026.08.18 | ₩58,485 | ₩58,618 | ₩58,485 | ₩58,542 | +0.10% | 6만 |
|---|
| 2026.08.17 | ₩58,926 | ₩58,926 | ₩58,672 | ₩58,701 | -0.38% | 7.6천 |
|---|
| 2026.08.14 | ₩58,968 | ₩58,968 | ₩58,739 | ₩58,799 | -0.29% | 2만 |
|---|
| 2026.08.13 | ₩58,685 | ₩58,886 | ₩58,685 | ₩58,825 | +0.24% | 3.9만 |
|---|
| 2026.08.12 | ₩58,859 | ₩58,859 | ₩58,618 | ₩58,692 | -0.28% | 1.2만 |
|---|
| 2026.08.11 | ₩58,699 | ₩58,739 | ₩58,512 | ₩58,632 | -0.11% | 1.3만 |
|---|
| 2026.08.10 | ₩58,672 | ₩58,767 | ₩58,585 | ₩58,638 | -0.06% | 1.6만 |
|---|
| 2026.08.07 | ₩58,512 | ₩58,699 | ₩58,512 | ₩58,699 | +0.32% | 1.8만 |
|---|
| 2026.08.06 | ₩58,565 | ₩58,592 | ₩58,445 | ₩58,518 | -0.08% | 4.5만 |
|---|
| 2026.08.05 | ₩58,719 | ₩58,739 | ₩58,565 | ₩58,565 | -0.26% | 1.3만 |
|---|
| 2026.08.04 | ₩58,284 | ₩58,618 | ₩58,284 | ₩58,605 | +0.55% | 1.3만 |
|---|
| 2026.08.03 | ₩57,950 | ₩58,211 | ₩57,890 | ₩58,150 | +0.34% | 2.2만 |
|---|
| 2026.07.31 | ₩57,550 | ₩57,817 | ₩57,323 | ₩57,770 | +0.38% | 1.5만 |
|---|
| 2026.07.30 | ₩57,356 | ₩57,583 | ₩57,176 | ₩57,470 | +0.20% | 2.8만 |
|---|
| 2026.07.29 | ₩57,336 | ₩57,490 | ₩56,908 | ₩56,908 | -0.75% | 1.9만 |
|---|
| 2026.07.28 | ₩57,496 | ₩57,536 | ₩57,250 | ₩57,463 | -0.06% | 1.8만 |
|---|
| 2026.07.27 | ₩57,536 | ₩57,536 | ₩57,242 | ₩57,349 | -0.33% | 3만 |
|---|
| 2026.07.24 | ₩57,456 | ₩57,603 | ₩57,296 | ₩57,296 | -0.28% | 1.2만 |
|---|
| 2026.07.23 | ₩57,176 | ₩57,429 | ₩57,176 | ₩57,256 | +0.14% | 1.3만 |
|---|
| 2026.07.22 | ₩57,790 | ₩57,830 | ₩57,630 | ₩57,643 | -0.25% | 3.1만 |
|---|
| 2026.07.21 | ₩57,617 | ₩57,750 | ₩57,590 | ₩57,670 | +0.09% | 8.5천 |
|---|
| 2026.07.20 | ₩57,710 | ₩57,722 | ₩57,403 | ₩57,416 | -0.51% | 2.5만 |
|---|
| 2026.07.17 | ₩57,550 | ₩57,683 | ₩57,389 | ₩57,443 | -0.19% | 4.2만 |
|---|
| 2026.07.16 | ₩57,777 | ₩57,938 | ₩57,643 | ₩57,762 | -0.03% | 6.3천 |
|---|
| 2026.07.15 | ₩57,884 | ₩57,964 | ₩57,663 | ₩57,897 | +0.02% | 2.6만 |
|---|
| 2026.07.14 | ₩57,856 | ₩57,884 | ₩57,510 | ₩57,777 | -0.14% | 8.3천 |
|---|
| 2026.07.13 | ₩57,723 | ₩57,857 | ₩57,550 | ₩57,659 | -0.11% | 6.5천 |
|---|
| 2026.07.10 | ₩57,870 | ₩57,977 | ₩57,777 | ₩57,910 | +0.07% | 3.2만 |
|---|
| 2026.07.09 | ₩57,710 | ₩57,804 | ₩57,550 | ₩57,738 | +0.05% | 1.3만 |
|---|
| 2026.07.08 | ₩57,323 | ₩57,550 | ₩57,283 | ₩57,523 | +0.35% | 2.6만 |
|---|
| 2026.07.07 | ₩57,790 | ₩57,790 | ₩57,451 | ₩57,556 | -0.40% | 58.2만 |
|---|
| 2026.07.06 | ₩57,750 | ₩57,804 | ₩57,536 | ₩57,670 | -0.14% | 2.7만 |
|---|
| 2026.07.02 | ₩57,683 | ₩57,763 | ₩57,309 | ₩57,496 | -0.32% | 6.7만 |
|---|
| 2026.07.01 | ₩57,563 | ₩57,817 | ₩57,316 | ₩57,456 | -0.19% | 3.5만 |
|---|
| 2026.06.30 | ₩57,416 | ₩57,615 | ₩57,349 | ₩57,496 | +0.14% | 5.4만 |
|---|
| 2026.06.29 | ₩57,283 | ₩57,363 | ₩57,015 | ₩57,349 | +0.12% | 2.1만 |
|---|
| 2026.06.26 | ₩56,721 | ₩57,122 | ₩56,721 | ₩56,975 | +0.45% | 7.3만 |
|---|
| 2026.06.25 | ₩57,136 | ₩57,229 | ₩56,935 | ₩57,015 | -0.21% | 3.7만 |
|---|
| 2026.06.24 | ₩57,002 | ₩57,256 | ₩56,882 | ₩57,042 | +0.07% | 102.1만 |
|---|
| 2026.06.23 | ₩57,082 | ₩57,242 | ₩56,975 | ₩57,015 | -0.12% | 79.5만 |
|---|
| 2026.06.22 | ₩57,603 | ₩57,643 | ₩57,349 | ₩57,443 | -0.28% | 2.2만 |
|---|
| 2026.06.18 | ₩57,416 | ₩57,550 | ₩57,336 | ₩57,516 | +0.17% | 3.1만 |
|---|
| 2026.06.17 | ₩57,510 | ₩57,617 | ₩57,129 | ₩57,133 | -0.66% | 2.7만 |
|---|
| 2026.06.16 | ₩57,710 | ₩57,750 | ₩57,483 | ₩57,583 | -0.22% | 3.4만 |
|---|
| 2026.06.15 | ₩57,737 | ₩57,790 | ₩57,617 | ₩57,710 | -0.05% | 6.6만 |
|---|
| 2026.06.12 | ₩57,242 | ₩57,309 | ₩56,908 | ₩57,201 | -0.07% | 6만 |
|---|
| 2026.06.11 | ₩56,762 | ₩57,176 | ₩56,561 | ₩57,025 | +0.46% | 5.6만 |
|---|
| 2026.06.10 | ₩56,735 | ₩57,029 | ₩56,525 | ₩56,548 | -0.33% | 8.1만 |
|---|
| 2026.06.09 | ₩57,389 | ₩57,389 | ₩56,448 | ₩56,989 | -0.70% | 7.6만 |
|---|
| 2026.06.08 | ₩57,256 | ₩57,323 | ₩57,029 | ₩57,055 | -0.35% | 6.1만 |
|---|
| 2026.06.05 | ₩57,614 | ₩57,614 | ₩56,962 | ₩57,029 | -1.02% | 9.4만 |
|---|
| 2026.06.04 | ₩57,657 | ₩57,750 | ₩57,536 | ₩57,737 | +0.14% | 7.7만 |
|---|
| 2026.06.03 | ₩57,777 | ₩57,790 | ₩57,496 | ₩57,603 | -0.30% | 8.4만 |
|---|
| 2026.06.02 | ₩57,750 | ₩57,830 | ₩57,710 | ₩57,804 | +0.09% | 4.6만 |
|---|
| 2026.06.01 | ₩57,283 | ₩60,101 | ₩56,995 | ₩57,670 | +0.68% | 23.9만 |
|---|
| 2026.05.29 | ₩57,790 | ₩57,790 | ₩57,619 | ₩57,737 | -0.09% | 6.2만 |
|---|
| 2026.05.28 | ₩57,563 | ₩57,670 | ₩57,429 | ₩57,643 | +0.14% | 8.3만 |
|---|
| 2026.05.27 | ₩57,550 | ₩57,550 | ₩57,323 | ₩57,323 | -0.39% | 31.4만 |
|---|
| 2026.05.26 | ₩57,391 | ₩57,483 | ₩57,349 | ₩57,456 | +0.11% | 9.1만 |
|---|
| 2026.05.22 | ₩57,336 | ₩58,124 | ₩57,202 | ₩57,296 | -0.07% | 6.5만 |
|---|
| 2026.05.21 | ₩57,082 | ₩57,189 | ₩56,902 | ₩57,149 | +0.12% | 11.9만 |
|---|
| 2026.05.20 | ₩57,002 | ₩57,116 | ₩56,855 | ₩57,109 | +0.19% | 11.4만 |
|---|
| 2026.05.19 | ₩56,721 | ₩57,042 | ₩56,708 | ₩56,721 | 0.00% | 40.3만 |
|---|
| 2026.05.18 | ₩57,242 | ₩57,242 | ₩56,768 | ₩57,002 | -0.42% | 34.7만 |
|---|
| 2026.05.15 | ₩57,082 | ₩57,082 | ₩56,942 | ₩56,989 | -0.16% | 233.4만 |
|---|
| 2026.05.14 | ₩56,922 | ₩57,015 | ₩56,882 | ₩57,002 | +0.14% | 50.2만 |
|---|
| 2026.05.13 | ₩57,029 | ₩57,029 | ₩56,882 | ₩56,922 | -0.19% | 10.1만 |
|---|
| 2026.05.12 | ₩57,283 | ₩57,283 | ₩56,908 | ₩56,955 | -0.57% | 4.5만 |
|---|
| 2026.05.11 | ₩57,029 | ₩57,029 | ₩56,855 | ₩56,922 | -0.19% | 1.4만 |
|---|
| 2026.05.08 | ₩57,002 | ₩57,002 | ₩56,882 | ₩56,935 | -0.12% | 1.4만 |
|---|
| 2026.05.07 | ₩57,002 | ₩57,002 | ₩56,855 | ₩56,922 | -0.14% | 1.7만 |
|---|
| 2026.05.06 | ₩56,855 | ₩56,975 | ₩56,842 | ₩56,919 | +0.11% | 2.4만 |
|---|
| 2026.05.05 | ₩57,042 | ₩57,042 | ₩56,828 | ₩56,895 | -0.26% | 3.3천 |
|---|
| 2026.05.04 | ₩56,856 | ₩56,935 | ₩56,762 | ₩56,868 | +0.02% | 9.9천 |
|---|
| 2026.05.01 | ₩56,975 | ₩56,975 | ₩56,815 | ₩56,815 | -0.28% | 2.4만 |
|---|
| 2026.04.30 | ₩56,561 | ₩56,855 | ₩56,561 | ₩56,823 | +0.46% | 1.1만 |
|---|
| 2026.04.29 | ₩56,895 | ₩56,895 | ₩56,721 | ₩56,775 | -0.21% | 7.8천 |
|---|
| 2026.04.28 | ₩56,762 | ₩56,802 | ₩56,481 | ₩56,481 | -0.49% | 3.6만 |
|---|
| 2026.04.27 | ₩56,494 | ₩56,802 | ₩56,494 | ₩56,768 | +0.48% | 2.9만 |
|---|
| 2026.04.24 | ₩56,615 | ₩56,721 | ₩56,615 | ₩56,709 | +0.17% | 3.8만 |
|---|
| 2026.04.23 | ₩56,656 | ₩56,708 | ₩56,575 | ₩56,601 | -0.10% | 1.8만 |
|---|
| 2026.04.22 | ₩56,775 | ₩56,775 | ₩56,628 | ₩56,655 | -0.21% | 9.3천 |
|---|
| 2026.04.21 | ₩56,775 | ₩56,775 | ₩56,536 | ₩56,581 | -0.34% | 7천 |
|---|
| 2026.04.20 | ₩56,668 | ₩56,668 | ₩56,588 | ₩56,621 | -0.08% | 1.7만 |
|---|
| 2026.04.17 | ₩56,548 | ₩56,695 | ₩56,548 | ₩56,681 | +0.24% | 8.4천 |
|---|
| 2026.04.16 | ₩56,641 | ₩56,641 | ₩56,454 | ₩56,521 | -0.21% | 4만 |
|---|
| 2026.04.15 | ₩56,387 | ₩56,508 | ₩56,387 | ₩56,488 | +0.18% | 7.9천 |
|---|
| 2026.04.14 | ₩56,428 | ₩56,454 | ₩56,347 | ₩56,421 | -0.01% | 4.1천 |
|---|
| 2026.04.13 | ₩56,187 | ₩56,275 | ₩56,147 | ₩56,275 | +0.16% | 4.5천 |
|---|
| 2026.04.10 | ₩56,294 | ₩56,294 | ₩56,027 | ₩56,100 | -0.34% | 4.8천 |
|---|
| 2026.04.09 | ₩55,880 | ₩56,147 | ₩55,880 | ₩56,107 | +0.41% | 3.9천 |
|---|
| 2026.04.08 | ₩55,947 | ₩55,967 | ₩55,867 | ₩55,928 | -0.03% | 4천 |
|---|
| 2026.04.07 | ₩55,158 | ₩55,307 | ₩55,038 | ₩55,307 | +0.27% | 1.7천 |
|---|
| 2026.04.06 | ₩55,346 | ₩55,348 | ₩55,225 | ₩55,348 | +0.00% | 4.4천 |
|---|
| 2026.04.02 | ₩54,764 | ₩55,200 | ₩54,764 | ₩55,200 | +0.80% | 8.6천 |
|---|
| 2026.04.01 | ₩55,185 | ₩55,219 | ₩55,145 | ₩55,165 | -0.04% | 4.1천 |
|---|
| 2026.03.31 | ₩54,317 | ₩54,878 | ₩54,317 | ₩54,851 | +0.98% | 1.5만 |
|---|
| 2026.03.30 | ₩54,397 | ₩54,397 | ₩53,943 | ₩54,079 | -0.58% | 4.8만 |
|---|
| 2026.03.27 | ₩54,637 | ₩54,637 | ₩54,116 | ₩54,157 | -0.88% | 1.7만 |
|---|
| 2026.03.26 | ₩54,865 | ₩54,971 | ₩54,584 | ₩54,584 | -0.51% | 2만 |
|---|
| 2026.03.25 | ₩55,265 | ₩55,265 | ₩55,025 | ₩55,085 | -0.33% | 1.3만 |
|---|
| 2026.03.24 | ₩55,012 | ₩55,072 | ₩54,811 | ₩54,893 | -0.22% | 2.5천 |
|---|
| 2026.03.23 | ₩55,252 | ₩55,252 | ₩54,971 | ₩55,076 | -0.32% | 4.9천 |
|---|
| 2026.03.20 | ₩54,971 | ₩54,985 | ₩54,627 | ₩54,731 | -0.44% | 3.8천 |
|---|
| 2026.03.19 | ₩54,878 | ₩55,158 | ₩54,878 | ₩55,158 | +0.51% | 1.4만 |
|---|
| 2026.03.18 | ₩55,279 | ₩55,319 | ₩55,092 | ₩55,092 | -0.34% | 6천 |
|---|
| 2026.03.17 | ₩55,559 | ₩55,559 | ₩55,185 | ₩55,399 | -0.29% | 1.2만 |
|---|
| 2026.03.16 | ₩55,284 | ₩55,359 | ₩55,265 | ₩55,265 | -0.03% | 7.7천 |
|---|
| 2026.03.13 | ₩55,305 | ₩55,325 | ₩55,012 | ₩55,012 | -0.53% | 2천 |
|---|
| 2026.03.12 | ₩55,225 | ₩55,225 | ₩55,112 | ₩55,212 | -0.02% | 2만 |
|---|
| 2026.03.11 | ₩55,492 | ₩55,492 | ₩55,192 | ₩55,463 | -0.05% | 3천 |
|---|
| 2026.03.10 | ₩55,438 | ₩55,593 | ₩55,386 | ₩55,386 | -0.09% | 3.4천 |
|---|
| 2026.03.09 | ₩55,105 | ₩55,706 | ₩55,052 | ₩55,506 | +0.73% | 3.5천 |
|---|
| 2026.03.06 | ₩55,317 | ₩55,406 | ₩55,172 | ₩55,172 | -0.26% | 2.2천 |
|---|
| 2026.03.05 | ₩55,679 | ₩55,679 | ₩55,399 | ₩55,566 | -0.20% | 2.6천 |
|---|
| 2026.03.04 | ₩55,466 | ₩55,713 | ₩55,452 | ₩55,626 | +0.29% | 5.1천 |
|---|
| 2026.03.03 | ₩55,219 | ₩55,526 | ₩55,092 | ₩55,507 | +0.52% | 1.1만 |
|---|
| 2026.03.02 | ₩55,626 | ₩55,700 | ₩55,599 | ₩55,607 | -0.03% | 1.9천 |
|---|
| 2026.02.27 | ₩55,613 | ₩55,613 | ₩55,559 | ₩55,599 | -0.02% | 2.6만 |
|---|
| 2026.02.26 | ₩55,733 | ₩55,758 | ₩55,372 | ₩55,693 | -0.07% | 8.7만 |
|---|
| 2026.02.25 | ₩55,720 | ₩55,813 | ₩55,679 | ₩55,813 | +0.17% | 7.4천 |
|---|
| 2026.02.24 | ₩55,573 | ₩55,599 | ₩55,439 | ₩55,539 | -0.06% | 3.3천 |
|---|
| 2026.02.23 | ₩55,693 | ₩55,693 | ₩55,412 | ₩55,451 | -0.43% | 3.1만 |
|---|
| 2026.02.20 | ₩55,546 | ₩55,639 | ₩55,092 | ₩55,599 | +0.10% | 3만 |
|---|
| 2026.02.19 | ₩55,519 | ₩55,519 | ₩55,439 | ₩55,466 | -0.10% | 3.1천 |
|---|
| 2026.02.18 | ₩55,573 | ₩55,573 | ₩55,466 | ₩55,533 | -0.07% | 4.9천 |
|---|
| 2026.02.17 | ₩55,412 | ₩55,486 | ₩55,346 | ₩55,426 | +0.02% | 2.9천 |
|---|
| 2026.02.13 | ₩55,458 | ₩55,546 | ₩55,319 | ₩55,346 | -0.20% | 2.6천 |
|---|
| 2026.02.12 | ₩55,720 | ₩55,720 | ₩55,272 | ₩55,346 | -0.67% | 3.1천 |
|---|
| 2026.02.11 | ₩55,720 | ₩55,720 | ₩55,573 | ₩55,586 | -0.24% | 8.7천 |
|---|
| 2026.02.10 | ₩55,786 | ₩55,786 | ₩55,586 | ₩55,586 | -0.36% | 1.8만 |
|---|
| 2026.02.09 | ₩55,559 | ₩55,659 | ₩55,559 | ₩55,626 | +0.12% | 2천 |
|---|
| 2026.02.06 | ₩55,352 | ₩55,599 | ₩55,352 | ₩55,599 | +0.45% | 4.9천 |
|---|
| 2026.02.05 | ₩55,212 | ₩55,319 | ₩55,158 | ₩55,185 | -0.05% | 2.2만 |
|---|
| 2026.02.04 | ₩55,452 | ₩55,546 | ₩55,279 | ₩55,372 | -0.14% | 8.6천 |
|---|
| 2026.02.03 | ₩55,573 | ₩55,667 | ₩55,372 | ₩55,452 | -0.22% | 1.4만 |
|---|
| 2026.02.02 | ₩55,412 | ₩55,705 | ₩55,412 | ₩55,639 | +0.41% | 2.4만 |
|---|
| 2026.01.30 | ₩55,526 | ₩55,553 | ₩55,439 | ₩55,492 | -0.06% | 2.6만 |
|---|
| 2026.01.29 | ₩55,613 | ₩55,613 | ₩55,332 | ₩55,519 | -0.17% | 5.2천 |
|---|
| 2026.01.28 | ₩55,639 | ₩55,639 | ₩55,506 | ₩55,546 | -0.17% | 6.8천 |
|---|
| 2026.01.27 | ₩55,506 | ₩55,646 | ₩55,459 | ₩55,565 | +0.11% | 1.6만 |
|---|
| 2026.01.26 | ₩55,533 | ₩55,599 | ₩55,492 | ₩55,573 | +0.07% | 3.1만 |
|---|
| 2026.01.23 | ₩55,492 | ₩55,519 | ₩55,346 | ₩55,452 | -0.07% | 4.7만 |
|---|
| 2026.01.22 | ₩55,426 | ₩55,446 | ₩55,332 | ₩55,426 | 0.00% | 1.7만 |
|---|
| 2026.01.21 | ₩55,265 | ₩55,399 | ₩55,172 | ₩55,332 | +0.12% | 4.7만 |
|---|
| 2026.01.20 | ₩55,172 | ₩55,305 | ₩55,065 | ₩55,078 | -0.17% | 1.6만 |
|---|
| 2026.01.16 | ₩55,452 | ₩55,452 | ₩55,412 | ₩55,412 | -0.07% | 1.3만 |
|---|
| 2026.01.15 | ₩55,506 | ₩55,506 | ₩55,399 | ₩55,412 | -0.17% | 1.5만 |
|---|
| 2026.01.14 | ₩55,399 | ₩55,399 | ₩55,252 | ₩55,346 | -0.10% | 2.6천 |
|---|
| 2026.01.13 | ₩55,533 | ₩55,533 | ₩55,386 | ₩55,412 | -0.22% | 7.1천 |
|---|
| 2026.01.12 | ₩55,426 | ₩55,502 | ₩55,412 | ₩55,452 | +0.05% | 7.3천 |
|---|
| 2026.01.09 | ₩55,359 | ₩55,492 | ₩55,172 | ₩55,492 | +0.24% | 1만 |
|---|
| 2026.01.08 | ₩55,359 | ₩55,359 | ₩55,305 | ₩55,332 | -0.05% | 5.7천 |
|---|
| 2026.01.07 | ₩55,359 | ₩55,370 | ₩55,305 | ₩55,324 | -0.06% | 5.1천 |
|---|
| 2026.01.06 | ₩55,359 | ₩55,359 | ₩55,305 | ₩55,359 | 0.00% | 8.6천 |
|---|
| 2026.01.05 | ₩55,319 | ₩55,319 | ₩55,265 | ₩55,265 | -0.10% | 4.8천 |
|---|
| 2026.01.02 | ₩55,292 | ₩55,292 | ₩55,118 | ₩55,179 | -0.21% | 1.2만 |
|---|
| 2025.12.31 | ₩55,212 | ₩55,212 | ₩55,162 | ₩55,162 | -0.09% | 2.6천 |
|---|
| 2025.12.30 | ₩55,212 | ₩55,279 | ₩55,118 | ₩55,237 | +0.05% | 6.1천 |
|---|
| 2025.12.29 | ₩55,332 | ₩55,332 | ₩55,185 | ₩55,219 | -0.21% | 5.8천 |
|---|
| 2025.12.26 | ₩55,213 | ₩55,292 | ₩55,213 | ₩55,239 | +0.05% | 2.9천 |
|---|
| 2025.12.24 | ₩55,203 | ₩55,252 | ₩55,203 | ₩55,220 | +0.03% | 2.6천 |
|---|
| 2025.12.23 | ₩55,158 | ₩55,199 | ₩55,152 | ₩55,197 | +0.07% | 8.9천 |
|---|
| 2025.12.22 | ₩55,112 | ₩55,132 | ₩55,092 | ₩55,105 | -0.01% | 14.5만 |
|---|
| 2025.12.19 | ₩55,025 | ₩55,038 | ₩54,945 | ₩54,985 | -0.07% | 2만 |
|---|
| 2025.12.18 | ₩54,945 | ₩54,945 | ₩54,771 | ₩54,878 | -0.12% | 5.8천 |
|---|
| 2025.12.17 | ₩54,811 | ₩54,811 | ₩54,637 | ₩54,637 | -0.32% | 7천 |
|---|
| 2025.12.16 | ₩54,811 | ₩54,865 | ₩54,778 | ₩54,855 | +0.08% | 4.8천 |
|---|
| 2025.12.15 | ₩54,998 | ₩54,998 | ₩54,825 | ₩54,870 | -0.23% | 9.2천 |
|---|
| 2025.12.12 | ₩55,012 | ₩55,012 | ₩54,811 | ₩54,865 | -0.27% | 2.3천 |
|---|
| 2025.12.11 | ₩54,830 | ₩54,965 | ₩54,830 | ₩54,931 | +0.19% | 2만 |
|---|
| 2025.12.10 | ₩54,771 | ₩54,909 | ₩54,771 | ₩54,878 | +0.20% | 2.1만 |
|---|
| 2025.12.09 | ₩54,758 | ₩54,838 | ₩54,758 | ₩54,838 | +0.15% | 6.7천 |
|---|
| 2025.12.08 | ₩54,905 | ₩54,905 | ₩54,758 | ₩54,790 | -0.21% | 4.7천 |
|---|
| 2025.12.05 | ₩54,811 | ₩54,905 | ₩54,798 | ₩54,858 | +0.09% | 7.1천 |
|---|
| 2025.12.04 | ₩54,838 | ₩54,851 | ₩54,704 | ₩54,798 | -0.07% | 7.4천 |
|---|
| 2025.12.03 | ₩54,718 | ₩54,811 | ₩54,678 | ₩54,811 | +0.17% | 1.2만 |
|---|
| 2025.12.02 | ₩54,678 | ₩54,718 | ₩54,651 | ₩54,712 | +0.06% | 6천 |
|---|
| 2025.12.01 | ₩54,584 | ₩54,691 | ₩54,584 | ₩54,637 | +0.10% | 8.2천 |
|---|
| 2025.11.28 | ₩54,664 | ₩54,691 | ₩54,611 | ₩54,691 | +0.05% | 2.2천 |
|---|
| 2025.11.26 | ₩54,504 | ₩54,637 | ₩54,504 | ₩54,637 | +0.25% | 1.4만 |
|---|
| 2025.11.25 | ₩54,277 | ₩54,492 | ₩54,277 | ₩54,492 | +0.40% | 4.3천 |
|---|
| 2025.11.24 | ₩54,116 | ₩54,287 | ₩54,023 | ₩54,250 | +0.25% | 5.7천 |
|---|
| 2025.11.21 | ₩53,943 | ₩54,083 | ₩53,729 | ₩53,952 | +0.02% | 5.6천 |
|---|
| 2025.11.20 | ₩54,290 | ₩54,397 | ₩53,746 | ₩53,746 | -1.00% | 2.1만 |
|---|
| 2025.11.19 | ₩54,050 | ₩54,130 | ₩53,960 | ₩54,050 | 0.00% | 1.2만 |
|---|
| 2025.11.18 | ₩54,130 | ₩54,130 | ₩53,929 | ₩53,994 | -0.25% | 6.6천 |
|---|
| 2025.11.17 | ₩54,357 | ₩54,357 | ₩54,062 | ₩54,121 | -0.43% | 7.6천 |
|---|
| 2025.11.14 | ₩54,183 | ₩54,350 | ₩54,183 | ₩54,298 | +0.21% | 2.8천 |
|---|
| 2025.11.13 | ₩54,491 | ₩54,491 | ₩54,235 | ₩54,235 | -0.47% | 2.8천 |
|---|
| 2025.11.12 | ₩54,452 | ₩54,527 | ₩54,452 | ₩54,527 | +0.14% | 2.4천 |
|---|
| 2025.11.11 | ₩54,491 | ₩54,545 | ₩54,450 | ₩54,545 | +0.10% | 4.2천 |
|---|
| 2025.11.10 | ₩54,471 | ₩54,531 | ₩54,345 | ₩54,489 | +0.03% | 2.1천 |
|---|
| 2025.11.07 | ₩54,143 | ₩54,223 | ₩54,010 | ₩54,223 | +0.15% | 1.2만 |
|---|
| 2025.11.06 | ₩54,424 | ₩54,424 | ₩54,173 | ₩54,277 | -0.27% | 8.5천 |
|---|
| 2025.11.05 | ₩54,250 | ₩54,437 | ₩54,183 | ₩54,389 | +0.26% | 3.5천 |
|---|
| 2025.11.04 | ₩54,237 | ₩54,384 | ₩54,090 | ₩54,197 | -0.07% | 1.3만 |
|---|
| 2025.11.03 | ₩54,477 | ₩54,477 | ₩54,384 | ₩54,410 | -0.12% | 9.1천 |
|---|
| 2025.10.31 | ₩54,464 | ₩54,464 | ₩54,357 | ₩54,384 | -0.15% | 6천 |
|---|
| 2025.10.30 | ₩54,497 | ₩54,504 | ₩54,357 | ₩54,357 | -0.26% | 5.8천 |
|---|
| 2025.10.29 | ₩54,544 | ₩54,648 | ₩54,424 | ₩54,504 | -0.07% | 5.7천 |
|---|
| 2025.10.28 | ₩54,651 | ₩54,651 | ₩54,504 | ₩54,504 | -0.27% | 1.1만 |
|---|
| 2025.10.27 | ₩54,605 | ₩54,617 | ₩54,491 | ₩54,571 | -0.06% | 8.2만 |
|---|
| 2025.10.24 | ₩54,471 | ₩54,477 | ₩54,397 | ₩54,397 | -0.13% | 3.5천 |
|---|
| 2025.10.23 | ₩54,183 | ₩54,317 | ₩54,183 | ₩54,290 | +0.20% | 8.1천 |
|---|
| 2025.10.22 | ₩54,258 | ₩54,258 | ₩54,090 | ₩54,170 | -0.16% | 1.2만 |
|---|
| 2025.10.21 | ₩54,237 | ₩54,317 | ₩54,237 | ₩54,312 | +0.14% | 1.3만 |
|---|
| 2025.10.20 | ₩54,263 | ₩54,277 | ₩54,183 | ₩54,237 | -0.05% | 2.8만 |
|---|
| 2025.10.17 | ₩53,970 | ₩54,030 | ₩53,836 | ₩54,030 | +0.11% | 7.2천 |
|---|
| 2025.10.16 | ₩54,050 | ₩54,115 | ₩53,742 | ₩53,845 | -0.38% | 9.5천 |
|---|
| 2025.10.15 | ₩54,076 | ₩54,197 | ₩53,916 | ₩54,076 | 0.00% | 7.6천 |
|---|
| 2025.10.14 | ₩53,863 | ₩54,070 | ₩53,849 | ₩53,992 | +0.24% | 1.2만 |
|---|
| 2025.10.13 | ₩53,983 | ₩54,143 | ₩53,931 | ₩54,039 | +0.10% | 4천 |
|---|
| 2025.10.10 | ₩54,277 | ₩54,277 | ₩53,710 | ₩53,710 | -1.04% | 3.1천 |
|---|