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 | ₩59,287 | ₩59,287 | ₩59,156 | ₩59,220 | -0.11% | 7.2천 |
| 2026.10.08 | ₩59,006 | ₩59,113 | ₩58,944 | ₩59,060 | +0.09% | 1.1만 |
| 2026.10.07 | ₩59,020 | ₩59,206 | ₩59,006 | ₩59,153 | +0.23% | 1.4만 |
| 2026.10.06 | ₩59,313 | ₩59,327 | ₩59,200 | ₩59,237 | -0.13% | 1.4만 |
| 2026.10.05 | ₩58,978 | ₩59,086 | ₩58,913 | ₩58,993 | +0.02% | 1.3만 |
| 2026.10.02 | ₩58,860 | ₩58,946 | ₩58,719 | ₩58,873 | +0.02% | 1.1만 |
| 2026.10.01 | ₩58,422 | ₩58,679 | ₩58,379 | ₩58,579 | +0.27% | 2.6만 |
| 2026.09.30 | ₩58,766 | ₩58,793 | ₩58,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,601 |
| -0.28% |
| 7.8천 |
| 2026.09.29 | ₩58,819 | ₩58,819 | ₩58,586 | ₩58,593 | -0.39% | 2.8만 |
|---|
| 2026.09.28 | ₩58,659 | ₩58,766 | ₩58,605 | ₩58,619 | -0.07% | 3만 |
|---|
| 2026.09.25 | ₩58,673 | ₩58,893 | ₩58,673 | ₩58,846 | +0.30% | 9.9천 |
|---|
| 2026.09.24 | ₩58,566 | ₩58,766 | ₩58,513 | ₩58,659 | +0.16% | 4.5만 |
|---|
| 2026.09.23 | ₩58,806 | ₩58,846 | ₩58,433 | ₩58,433 | -0.64% | 46.5만 |
|---|
| 2026.09.22 | ₩58,833 | ₩58,980 | ₩58,833 | ₩58,860 | +0.05% | 88.7만 |
|---|
| 2026.09.21 | ₩58,606 | ₩58,993 | ₩58,606 | ₩58,918 | +0.53% | 2.3만 |
|---|
| 2026.09.18 | ₩58,646 | ₩58,646 | ₩58,326 | ₩58,471 | -0.30% | 1.6만 |
|---|
| 2026.09.17 | ₩58,352 | ₩58,473 | ₩58,326 | ₩58,463 | +0.19% | 5만 |
|---|
| 2026.09.16 | ₩58,379 | ₩58,406 | ₩57,939 | ₩58,066 | -0.54% | 8.6천 |
|---|
| 2026.09.15 | ₩58,384 | ₩58,384 | ₩58,139 | ₩58,206 | -0.31% | 1.6만 |
|---|
| 2026.09.14 | ₩58,352 | ₩58,513 | ₩58,272 | ₩58,394 | +0.07% | 1.6만 |
|---|
| 2026.09.11 | ₩58,539 | ₩58,619 | ₩58,473 | ₩58,473 | -0.11% | 7천 |
|---|
| 2026.09.10 | ₩58,379 | ₩58,379 | ₩58,139 | ₩58,272 | -0.18% | 1.3만 |
|---|
| 2026.09.09 | ₩58,646 | ₩58,646 | ₩58,366 | ₩58,426 | -0.38% | 2만 |
|---|
| 2026.09.08 | ₩58,713 | ₩58,713 | ₩58,539 | ₩58,566 | -0.25% | 2.1만 |
|---|
| 2026.09.04 | ₩58,940 | ₩58,940 | ₩58,659 | ₩58,713 | -0.38% | 1.1만 |
|---|
| 2026.09.03 | ₩58,753 | ₩58,873 | ₩58,575 | ₩58,833 | +0.14% | 1.2만 |
|---|
| 2026.09.02 | ₩58,286 | ₩58,566 | ₩58,286 | ₩58,519 | +0.40% | 7.3천 |
|---|
| 2026.09.01 | ₩57,205 | ₩58,473 | ₩57,205 | ₩58,331 | +1.97% | 2만 |
|---|
| 2026.08.31 | ₩58,446 | ₩58,539 | ₩58,433 | ₩58,513 | +0.11% | 1.7만 |
|---|
| 2026.08.28 | ₩58,566 | ₩58,793 | ₩58,539 | ₩58,626 | +0.10% | 1.2만 |
|---|
| 2026.08.27 | ₩58,686 | ₩58,729 | ₩58,539 | ₩58,686 | 0.00% | 1.8만 |
|---|
| 2026.08.26 | ₩58,526 | ₩58,539 | ₩58,379 | ₩58,406 | -0.21% | 24.5만 |
|---|
| 2026.08.25 | ₩58,406 | ₩58,553 | ₩58,339 | ₩58,439 | +0.06% | 8.1천 |
|---|
| 2026.08.24 | ₩58,332 | ₩58,423 | ₩58,299 | ₩58,372 | +0.07% | 1.1만 |
|---|
| 2026.08.21 | ₩58,499 | ₩58,526 | ₩58,332 | ₩58,392 | -0.18% | 36.3만 |
|---|
| 2026.08.20 | ₩58,312 | ₩58,499 | ₩58,259 | ₩58,272 | -0.07% | 2.7만 |
|---|
| 2026.08.19 | ₩58,699 | ₩58,699 | ₩58,459 | ₩58,530 | -0.29% | 1.6만 |
|---|
| 2026.08.18 | ₩58,419 | ₩58,553 | ₩58,419 | ₩58,477 | +0.10% | 6만 |
|---|
| 2026.08.17 | ₩58,860 | ₩58,860 | ₩58,606 | ₩58,635 | -0.38% | 7.6천 |
|---|
| 2026.08.14 | ₩58,902 | ₩58,902 | ₩58,673 | ₩58,733 | -0.29% | 2만 |
|---|
| 2026.08.13 | ₩58,619 | ₩58,819 | ₩58,619 | ₩58,759 | +0.24% | 3.9만 |
|---|
| 2026.08.12 | ₩58,793 | ₩58,793 | ₩58,553 | ₩58,626 | -0.28% | 1.2만 |
|---|
| 2026.08.11 | ₩58,633 | ₩58,673 | ₩58,446 | ₩58,566 | -0.11% | 1.3만 |
|---|
| 2026.08.10 | ₩58,606 | ₩58,701 | ₩58,519 | ₩58,573 | -0.06% | 1.6만 |
|---|
| 2026.08.07 | ₩58,446 | ₩58,633 | ₩58,446 | ₩58,633 | +0.32% | 1.8만 |
|---|
| 2026.08.06 | ₩58,499 | ₩58,526 | ₩58,379 | ₩58,453 | -0.08% | 4.5만 |
|---|
| 2026.08.05 | ₩58,653 | ₩58,673 | ₩58,499 | ₩58,499 | -0.26% | 1.3만 |
|---|
| 2026.08.04 | ₩58,219 | ₩58,553 | ₩58,219 | ₩58,539 | +0.55% | 1.3만 |
|---|
| 2026.08.03 | ₩57,885 | ₩58,146 | ₩57,825 | ₩58,084 | +0.34% | 2.2만 |
|---|
| 2026.07.31 | ₩57,485 | ₩57,752 | ₩57,258 | ₩57,705 | +0.38% | 1.5만 |
|---|
| 2026.07.30 | ₩57,292 | ₩57,518 | ₩57,111 | ₩57,405 | +0.20% | 2.8만 |
|---|
| 2026.07.29 | ₩57,272 | ₩57,425 | ₩56,845 | ₩56,845 | -0.75% | 1.9만 |
|---|
| 2026.07.28 | ₩57,432 | ₩57,472 | ₩57,186 | ₩57,398 | -0.06% | 1.8만 |
|---|
| 2026.07.27 | ₩57,472 | ₩57,472 | ₩57,178 | ₩57,285 | -0.33% | 3만 |
|---|
| 2026.07.24 | ₩57,392 | ₩57,538 | ₩57,232 | ₩57,232 | -0.28% | 1.2만 |
|---|
| 2026.07.23 | ₩57,111 | ₩57,365 | ₩57,111 | ₩57,192 | +0.14% | 1.3만 |
|---|
| 2026.07.22 | ₩57,725 | ₩57,765 | ₩57,565 | ₩57,578 | -0.25% | 3.1만 |
|---|
| 2026.07.21 | ₩57,552 | ₩57,685 | ₩57,525 | ₩57,605 | +0.09% | 8.5천 |
|---|
| 2026.07.20 | ₩57,645 | ₩57,657 | ₩57,338 | ₩57,352 | -0.51% | 2.5만 |
|---|
| 2026.07.17 | ₩57,485 | ₩57,619 | ₩57,325 | ₩57,378 | -0.19% | 4.2만 |
|---|
| 2026.07.16 | ₩57,712 | ₩57,873 | ₩57,578 | ₩57,697 | -0.03% | 6.3천 |
|---|
| 2026.07.15 | ₩57,819 | ₩57,899 | ₩57,599 | ₩57,832 | +0.02% | 2.6만 |
|---|
| 2026.07.14 | ₩57,791 | ₩57,819 | ₩57,445 | ₩57,712 | -0.14% | 8.3천 |
|---|
| 2026.07.13 | ₩57,659 | ₩57,792 | ₩57,485 | ₩57,595 | -0.11% | 6.5천 |
|---|
| 2026.07.10 | ₩57,805 | ₩57,912 | ₩57,712 | ₩57,845 | +0.07% | 3.2만 |
|---|
| 2026.07.09 | ₩57,645 | ₩57,739 | ₩57,485 | ₩57,673 | +0.05% | 1.3만 |
|---|
| 2026.07.08 | ₩57,258 | ₩57,485 | ₩57,218 | ₩57,458 | +0.35% | 2.6만 |
|---|
| 2026.07.07 | ₩57,725 | ₩57,725 | ₩57,386 | ₩57,492 | -0.40% | 58.2만 |
|---|
| 2026.07.06 | ₩57,685 | ₩57,739 | ₩57,472 | ₩57,605 | -0.14% | 2.7만 |
|---|
| 2026.07.02 | ₩57,619 | ₩57,699 | ₩57,245 | ₩57,432 | -0.32% | 6.7만 |
|---|
| 2026.07.01 | ₩57,498 | ₩57,752 | ₩57,252 | ₩57,392 | -0.19% | 3.5만 |
|---|
| 2026.06.30 | ₩57,352 | ₩57,550 | ₩57,285 | ₩57,432 | +0.14% | 5.4만 |
|---|
| 2026.06.29 | ₩57,218 | ₩57,298 | ₩56,951 | ₩57,285 | +0.12% | 2.1만 |
|---|
| 2026.06.26 | ₩56,658 | ₩57,058 | ₩56,658 | ₩56,911 | +0.45% | 7.3만 |
|---|
| 2026.06.25 | ₩57,071 | ₩57,165 | ₩56,871 | ₩56,951 | -0.21% | 3.7만 |
|---|
| 2026.06.24 | ₩56,938 | ₩57,192 | ₩56,818 | ₩56,978 | +0.07% | 102.1만 |
|---|
| 2026.06.23 | ₩57,018 | ₩57,178 | ₩56,911 | ₩56,951 | -0.12% | 79.5만 |
|---|
| 2026.06.22 | ₩57,538 | ₩57,578 | ₩57,285 | ₩57,378 | -0.28% | 2.2만 |
|---|
| 2026.06.18 | ₩57,352 | ₩57,485 | ₩57,272 | ₩57,452 | +0.17% | 3.1만 |
|---|
| 2026.06.17 | ₩57,445 | ₩57,552 | ₩57,065 | ₩57,069 | -0.66% | 2.7만 |
|---|
| 2026.06.16 | ₩57,645 | ₩57,685 | ₩57,418 | ₩57,518 | -0.22% | 3.4만 |
|---|
| 2026.06.15 | ₩57,672 | ₩57,725 | ₩57,552 | ₩57,645 | -0.05% | 6.6만 |
|---|
| 2026.06.12 | ₩57,178 | ₩57,245 | ₩56,845 | ₩57,137 | -0.07% | 6만 |
|---|
| 2026.06.11 | ₩56,698 | ₩57,111 | ₩56,498 | ₩56,961 | +0.46% | 5.6만 |
|---|
| 2026.06.10 | ₩56,671 | ₩56,965 | ₩56,462 | ₩56,484 | -0.33% | 8.1만 |
|---|
| 2026.06.09 | ₩57,325 | ₩57,325 | ₩56,384 | ₩56,925 | -0.70% | 7.6만 |
|---|
| 2026.06.08 | ₩57,192 | ₩57,258 | ₩56,965 | ₩56,991 | -0.35% | 6.1만 |
|---|
| 2026.06.05 | ₩57,549 | ₩57,549 | ₩56,898 | ₩56,965 | -1.02% | 9.4만 |
|---|
| 2026.06.04 | ₩57,592 | ₩57,685 | ₩57,472 | ₩57,672 | +0.14% | 7.7만 |
|---|
| 2026.06.03 | ₩57,712 | ₩57,725 | ₩57,432 | ₩57,538 | -0.30% | 8.4만 |
|---|
| 2026.06.02 | ₩57,685 | ₩57,765 | ₩57,645 | ₩57,739 | +0.09% | 4.6만 |
|---|
| 2026.06.01 | ₩57,218 | ₩60,034 | ₩56,931 | ₩57,605 | +0.68% | 23.9만 |
|---|
| 2026.05.29 | ₩57,725 | ₩57,725 | ₩57,554 | ₩57,672 | -0.09% | 6.2만 |
|---|
| 2026.05.28 | ₩57,498 | ₩57,605 | ₩57,365 | ₩57,578 | +0.14% | 8.3만 |
|---|
| 2026.05.27 | ₩57,485 | ₩57,485 | ₩57,258 | ₩57,258 | -0.39% | 31.4만 |
|---|
| 2026.05.26 | ₩57,326 | ₩57,418 | ₩57,285 | ₩57,392 | +0.11% | 9.1만 |
|---|
| 2026.05.22 | ₩57,272 | ₩58,059 | ₩57,138 | ₩57,232 | -0.07% | 6.5만 |
|---|
| 2026.05.21 | ₩57,018 | ₩57,125 | ₩56,838 | ₩57,085 | +0.12% | 11.9만 |
|---|
| 2026.05.20 | ₩56,938 | ₩57,051 | ₩56,791 | ₩57,045 | +0.19% | 11.4만 |
|---|
| 2026.05.19 | ₩56,658 | ₩56,978 | ₩56,644 | ₩56,658 | 0.00% | 40.3만 |
|---|
| 2026.05.18 | ₩57,178 | ₩57,178 | ₩56,704 | ₩56,938 | -0.42% | 34.7만 |
|---|
| 2026.05.15 | ₩57,018 | ₩57,018 | ₩56,878 | ₩56,925 | -0.16% | 233.4만 |
|---|
| 2026.05.14 | ₩56,858 | ₩56,951 | ₩56,818 | ₩56,938 | +0.14% | 50.2만 |
|---|
| 2026.05.13 | ₩56,965 | ₩56,965 | ₩56,818 | ₩56,858 | -0.19% | 10.1만 |
|---|
| 2026.05.12 | ₩57,218 | ₩57,218 | ₩56,845 | ₩56,891 | -0.57% | 4.5만 |
|---|
| 2026.05.11 | ₩56,965 | ₩56,965 | ₩56,791 | ₩56,858 | -0.19% | 1.4만 |
|---|
| 2026.05.08 | ₩56,938 | ₩56,938 | ₩56,818 | ₩56,871 | -0.12% | 1.4만 |
|---|
| 2026.05.07 | ₩56,938 | ₩56,938 | ₩56,791 | ₩56,858 | -0.14% | 1.7만 |
|---|
| 2026.05.06 | ₩56,791 | ₩56,911 | ₩56,778 | ₩56,855 | +0.11% | 2.4만 |
|---|
| 2026.05.05 | ₩56,978 | ₩56,978 | ₩56,765 | ₩56,831 | -0.26% | 3.3천 |
|---|
| 2026.05.04 | ₩56,793 | ₩56,871 | ₩56,698 | ₩56,805 | +0.02% | 9.9천 |
|---|
| 2026.05.01 | ₩56,911 | ₩56,911 | ₩56,751 | ₩56,751 | -0.28% | 2.4만 |
|---|
| 2026.04.30 | ₩56,498 | ₩56,791 | ₩56,498 | ₩56,759 | +0.46% | 1.1만 |
|---|
| 2026.04.29 | ₩56,831 | ₩56,831 | ₩56,658 | ₩56,711 | -0.21% | 7.8천 |
|---|
| 2026.04.28 | ₩56,698 | ₩56,738 | ₩56,418 | ₩56,418 | -0.49% | 3.6만 |
|---|
| 2026.04.27 | ₩56,431 | ₩56,738 | ₩56,431 | ₩56,704 | +0.48% | 2.9만 |
|---|
| 2026.04.24 | ₩56,551 | ₩56,658 | ₩56,551 | ₩56,646 | +0.17% | 3.8만 |
|---|
| 2026.04.23 | ₩56,592 | ₩56,644 | ₩56,511 | ₩56,538 | -0.10% | 1.8만 |
|---|
| 2026.04.22 | ₩56,711 | ₩56,711 | ₩56,564 | ₩56,591 | -0.21% | 9.3천 |
|---|
| 2026.04.21 | ₩56,711 | ₩56,711 | ₩56,472 | ₩56,518 | -0.34% | 7천 |
|---|
| 2026.04.20 | ₩56,604 | ₩56,604 | ₩56,524 | ₩56,558 | -0.08% | 1.7만 |
|---|
| 2026.04.17 | ₩56,484 | ₩56,631 | ₩56,484 | ₩56,618 | +0.24% | 8.4천 |
|---|
| 2026.04.16 | ₩56,578 | ₩56,578 | ₩56,391 | ₩56,458 | -0.21% | 4만 |
|---|
| 2026.04.15 | ₩56,324 | ₩56,444 | ₩56,324 | ₩56,424 | +0.18% | 7.9천 |
|---|
| 2026.04.14 | ₩56,364 | ₩56,391 | ₩56,284 | ₩56,358 | -0.01% | 4.1천 |
|---|
| 2026.04.13 | ₩56,124 | ₩56,212 | ₩56,084 | ₩56,212 | +0.16% | 4.5천 |
|---|
| 2026.04.10 | ₩56,231 | ₩56,231 | ₩55,964 | ₩56,037 | -0.34% | 4.8천 |
|---|
| 2026.04.09 | ₩55,817 | ₩56,084 | ₩55,817 | ₩56,044 | +0.41% | 3.9천 |
|---|
| 2026.04.08 | ₩55,884 | ₩55,904 | ₩55,804 | ₩55,865 | -0.03% | 4천 |
|---|
| 2026.04.07 | ₩55,097 | ₩55,245 | ₩54,976 | ₩55,245 | +0.27% | 1.7천 |
|---|
| 2026.04.06 | ₩55,283 | ₩55,286 | ₩55,163 | ₩55,286 | +0.00% | 4.4천 |
|---|
| 2026.04.02 | ₩54,703 | ₩55,138 | ₩54,703 | ₩55,138 | +0.80% | 8.6천 |
|---|
| 2026.04.01 | ₩55,123 | ₩55,157 | ₩55,083 | ₩55,103 | -0.04% | 4.1천 |
|---|
| 2026.03.31 | ₩54,256 | ₩54,816 | ₩54,256 | ₩54,790 | +0.98% | 1.5만 |
|---|
| 2026.03.30 | ₩54,336 | ₩54,336 | ₩53,882 | ₩54,018 | -0.58% | 4.8만 |
|---|
| 2026.03.27 | ₩54,576 | ₩54,576 | ₩54,056 | ₩54,096 | -0.88% | 1.7만 |
|---|
| 2026.03.26 | ₩54,803 | ₩54,910 | ₩54,523 | ₩54,523 | -0.51% | 2만 |
|---|
| 2026.03.25 | ₩55,203 | ₩55,203 | ₩54,963 | ₩55,023 | -0.33% | 1.3만 |
|---|
| 2026.03.24 | ₩54,950 | ₩55,010 | ₩54,750 | ₩54,831 | -0.22% | 2.5천 |
|---|
| 2026.03.23 | ₩55,190 | ₩55,190 | ₩54,910 | ₩55,014 | -0.32% | 4.9천 |
|---|
| 2026.03.20 | ₩54,910 | ₩54,923 | ₩54,565 | ₩54,670 | -0.44% | 3.8천 |
|---|
| 2026.03.19 | ₩54,816 | ₩55,097 | ₩54,816 | ₩55,097 | +0.51% | 1.4만 |
|---|
| 2026.03.18 | ₩55,217 | ₩55,257 | ₩55,030 | ₩55,030 | -0.34% | 6천 |
|---|
| 2026.03.17 | ₩55,497 | ₩55,497 | ₩55,123 | ₩55,337 | -0.29% | 1.2만 |
|---|
| 2026.03.16 | ₩55,222 | ₩55,297 | ₩55,203 | ₩55,203 | -0.03% | 7.7천 |
|---|
| 2026.03.13 | ₩55,243 | ₩55,263 | ₩54,950 | ₩54,950 | -0.53% | 2천 |
|---|
| 2026.03.12 | ₩55,163 | ₩55,163 | ₩55,050 | ₩55,150 | -0.02% | 2만 |
|---|
| 2026.03.11 | ₩55,430 | ₩55,430 | ₩55,130 | ₩55,401 | -0.05% | 3천 |
|---|
| 2026.03.10 | ₩55,375 | ₩55,530 | ₩55,323 | ₩55,323 | -0.09% | 3.4천 |
|---|
| 2026.03.09 | ₩55,043 | ₩55,644 | ₩54,990 | ₩55,443 | +0.73% | 3.5천 |
|---|
| 2026.03.06 | ₩55,255 | ₩55,343 | ₩55,110 | ₩55,110 | -0.26% | 2.2천 |
|---|
| 2026.03.05 | ₩55,617 | ₩55,617 | ₩55,337 | ₩55,504 | -0.20% | 2.6천 |
|---|
| 2026.03.04 | ₩55,403 | ₩55,650 | ₩55,390 | ₩55,564 | +0.29% | 5.1천 |
|---|
| 2026.03.03 | ₩55,157 | ₩55,464 | ₩55,030 | ₩55,445 | +0.52% | 1.1만 |
|---|
| 2026.03.02 | ₩55,564 | ₩55,637 | ₩55,537 | ₩55,545 | -0.03% | 1.9천 |
|---|
| 2026.02.27 | ₩55,550 | ₩55,550 | ₩55,497 | ₩55,537 | -0.02% | 2.6만 |
|---|
| 2026.02.26 | ₩55,670 | ₩55,696 | ₩55,310 | ₩55,630 | -0.07% | 8.7만 |
|---|
| 2026.02.25 | ₩55,657 | ₩55,750 | ₩55,617 | ₩55,750 | +0.17% | 7.4천 |
|---|
| 2026.02.24 | ₩55,510 | ₩55,537 | ₩55,377 | ₩55,477 | -0.06% | 3.3천 |
|---|
| 2026.02.23 | ₩55,630 | ₩55,630 | ₩55,350 | ₩55,389 | -0.43% | 3.1만 |
|---|
| 2026.02.20 | ₩55,484 | ₩55,577 | ₩55,030 | ₩55,537 | +0.10% | 3만 |
|---|
| 2026.02.19 | ₩55,457 | ₩55,457 | ₩55,377 | ₩55,403 | -0.10% | 3.1천 |
|---|
| 2026.02.18 | ₩55,510 | ₩55,510 | ₩55,403 | ₩55,470 | -0.07% | 4.9천 |
|---|
| 2026.02.17 | ₩55,350 | ₩55,423 | ₩55,283 | ₩55,363 | +0.02% | 2.9천 |
|---|
| 2026.02.13 | ₩55,395 | ₩55,484 | ₩55,257 | ₩55,283 | -0.20% | 2.6천 |
|---|
| 2026.02.12 | ₩55,657 | ₩55,657 | ₩55,210 | ₩55,283 | -0.67% | 3.1천 |
|---|
| 2026.02.11 | ₩55,657 | ₩55,657 | ₩55,510 | ₩55,524 | -0.24% | 8.7천 |
|---|
| 2026.02.10 | ₩55,724 | ₩55,724 | ₩55,524 | ₩55,524 | -0.36% | 1.8만 |
|---|
| 2026.02.09 | ₩55,497 | ₩55,597 | ₩55,497 | ₩55,564 | +0.12% | 2천 |
|---|
| 2026.02.06 | ₩55,290 | ₩55,537 | ₩55,290 | ₩55,537 | +0.45% | 4.9천 |
|---|
| 2026.02.05 | ₩55,150 | ₩55,257 | ₩55,097 | ₩55,123 | -0.05% | 2.2만 |
|---|
| 2026.02.04 | ₩55,390 | ₩55,484 | ₩55,217 | ₩55,310 | -0.14% | 8.6천 |
|---|
| 2026.02.03 | ₩55,510 | ₩55,605 | ₩55,310 | ₩55,390 | -0.22% | 1.4만 |
|---|
| 2026.02.02 | ₩55,350 | ₩55,642 | ₩55,350 | ₩55,577 | +0.41% | 2.4만 |
|---|
| 2026.01.30 | ₩55,464 | ₩55,490 | ₩55,377 | ₩55,430 | -0.06% | 2.6만 |
|---|
| 2026.01.29 | ₩55,550 | ₩55,550 | ₩55,270 | ₩55,457 | -0.17% | 5.2천 |
|---|
| 2026.01.28 | ₩55,577 | ₩55,577 | ₩55,443 | ₩55,484 | -0.17% | 6.8천 |
|---|
| 2026.01.27 | ₩55,443 | ₩55,584 | ₩55,397 | ₩55,502 | +0.11% | 1.6만 |
|---|
| 2026.01.26 | ₩55,470 | ₩55,537 | ₩55,430 | ₩55,510 | +0.07% | 3.1만 |
|---|
| 2026.01.23 | ₩55,430 | ₩55,457 | ₩55,283 | ₩55,390 | -0.07% | 4.7만 |
|---|
| 2026.01.22 | ₩55,363 | ₩55,383 | ₩55,270 | ₩55,363 | 0.00% | 1.7만 |
|---|
| 2026.01.21 | ₩55,203 | ₩55,337 | ₩55,110 | ₩55,270 | +0.12% | 4.7만 |
|---|
| 2026.01.20 | ₩55,110 | ₩55,243 | ₩55,003 | ₩55,016 | -0.17% | 1.6만 |
|---|
| 2026.01.16 | ₩55,390 | ₩55,390 | ₩55,350 | ₩55,350 | -0.07% | 1.3만 |
|---|
| 2026.01.15 | ₩55,443 | ₩55,443 | ₩55,337 | ₩55,350 | -0.17% | 1.5만 |
|---|
| 2026.01.14 | ₩55,337 | ₩55,337 | ₩55,190 | ₩55,283 | -0.10% | 2.6천 |
|---|
| 2026.01.13 | ₩55,470 | ₩55,470 | ₩55,323 | ₩55,350 | -0.22% | 7.1천 |
|---|
| 2026.01.12 | ₩55,363 | ₩55,439 | ₩55,350 | ₩55,390 | +0.05% | 7.3천 |
|---|
| 2026.01.09 | ₩55,297 | ₩55,430 | ₩55,110 | ₩55,430 | +0.24% | 1만 |
|---|
| 2026.01.08 | ₩55,297 | ₩55,297 | ₩55,243 | ₩55,270 | -0.05% | 5.7천 |
|---|
| 2026.01.07 | ₩55,297 | ₩55,307 | ₩55,243 | ₩55,262 | -0.06% | 5.1천 |
|---|
| 2026.01.06 | ₩55,297 | ₩55,297 | ₩55,243 | ₩55,297 | 0.00% | 8.6천 |
|---|
| 2026.01.05 | ₩55,257 | ₩55,257 | ₩55,203 | ₩55,203 | -0.10% | 4.8천 |
|---|
| 2026.01.02 | ₩55,230 | ₩55,230 | ₩55,057 | ₩55,117 | -0.21% | 1.2만 |
|---|
| 2025.12.31 | ₩55,150 | ₩55,150 | ₩55,101 | ₩55,101 | -0.09% | 2.6천 |
|---|
| 2025.12.30 | ₩55,150 | ₩55,217 | ₩55,057 | ₩55,175 | +0.05% | 6.1천 |
|---|
| 2025.12.29 | ₩55,270 | ₩55,270 | ₩55,123 | ₩55,157 | -0.21% | 5.8천 |
|---|
| 2025.12.26 | ₩55,151 | ₩55,230 | ₩55,151 | ₩55,177 | +0.05% | 2.9천 |
|---|
| 2025.12.24 | ₩55,141 | ₩55,190 | ₩55,141 | ₩55,158 | +0.03% | 2.6천 |
|---|
| 2025.12.23 | ₩55,097 | ₩55,137 | ₩55,090 | ₩55,135 | +0.07% | 8.9천 |
|---|
| 2025.12.22 | ₩55,050 | ₩55,070 | ₩55,030 | ₩55,043 | -0.01% | 14.5만 |
|---|
| 2025.12.19 | ₩54,963 | ₩54,976 | ₩54,883 | ₩54,923 | -0.07% | 2만 |
|---|
| 2025.12.18 | ₩54,883 | ₩54,883 | ₩54,710 | ₩54,816 | -0.12% | 5.8천 |
|---|
| 2025.12.17 | ₩54,750 | ₩54,750 | ₩54,576 | ₩54,576 | -0.32% | 7천 |
|---|
| 2025.12.16 | ₩54,750 | ₩54,803 | ₩54,716 | ₩54,794 | +0.08% | 4.8천 |
|---|
| 2025.12.15 | ₩54,936 | ₩54,936 | ₩54,763 | ₩54,808 | -0.23% | 9.2천 |
|---|
| 2025.12.12 | ₩54,950 | ₩54,950 | ₩54,750 | ₩54,803 | -0.27% | 2.3천 |
|---|
| 2025.12.11 | ₩54,768 | ₩54,903 | ₩54,768 | ₩54,870 | +0.19% | 2만 |
|---|
| 2025.12.10 | ₩54,710 | ₩54,847 | ₩54,710 | ₩54,816 | +0.20% | 2.1만 |
|---|
| 2025.12.09 | ₩54,696 | ₩54,776 | ₩54,696 | ₩54,776 | +0.15% | 6.7천 |
|---|
| 2025.12.08 | ₩54,843 | ₩54,843 | ₩54,696 | ₩54,728 | -0.21% | 4.7천 |
|---|
| 2025.12.05 | ₩54,750 | ₩54,843 | ₩54,736 | ₩54,796 | +0.09% | 7.1천 |
|---|
| 2025.12.04 | ₩54,776 | ₩54,790 | ₩54,643 | ₩54,736 | -0.07% | 7.4천 |
|---|
| 2025.12.03 | ₩54,656 | ₩54,750 | ₩54,616 | ₩54,750 | +0.17% | 1.2만 |
|---|
| 2025.12.02 | ₩54,616 | ₩54,656 | ₩54,589 | ₩54,651 | +0.06% | 6천 |
|---|
| 2025.12.01 | ₩54,523 | ₩54,630 | ₩54,523 | ₩54,576 | +0.10% | 8.2천 |
|---|
| 2025.11.28 | ₩54,603 | ₩54,630 | ₩54,549 | ₩54,630 | +0.05% | 2.2천 |
|---|
| 2025.11.26 | ₩54,443 | ₩54,576 | ₩54,443 | ₩54,576 | +0.25% | 1.4만 |
|---|
| 2025.11.25 | ₩54,216 | ₩54,431 | ₩54,216 | ₩54,431 | +0.40% | 4.3천 |
|---|
| 2025.11.24 | ₩54,056 | ₩54,227 | ₩53,962 | ₩54,189 | +0.25% | 5.7천 |
|---|
| 2025.11.21 | ₩53,882 | ₩54,022 | ₩53,669 | ₩53,892 | +0.02% | 5.6천 |
|---|
| 2025.11.20 | ₩54,229 | ₩54,336 | ₩53,686 | ₩53,686 | -1.00% | 2.1만 |
|---|
| 2025.11.19 | ₩53,989 | ₩54,069 | ₩53,900 | ₩53,989 | 0.00% | 1.2만 |
|---|
| 2025.11.18 | ₩54,069 | ₩54,069 | ₩53,869 | ₩53,933 | -0.25% | 6.6천 |
|---|
| 2025.11.17 | ₩54,296 | ₩54,296 | ₩54,001 | ₩54,060 | -0.43% | 7.6천 |
|---|
| 2025.11.14 | ₩54,122 | ₩54,289 | ₩54,122 | ₩54,237 | +0.21% | 2.8천 |
|---|
| 2025.11.13 | ₩54,429 | ₩54,429 | ₩54,174 | ₩54,174 | -0.47% | 2.8천 |
|---|
| 2025.11.12 | ₩54,391 | ₩54,465 | ₩54,391 | ₩54,465 | +0.14% | 2.4천 |
|---|
| 2025.11.11 | ₩54,429 | ₩54,484 | ₩54,389 | ₩54,484 | +0.10% | 4.2천 |
|---|
| 2025.11.10 | ₩54,409 | ₩54,469 | ₩54,284 | ₩54,428 | +0.03% | 2.1천 |
|---|
| 2025.11.07 | ₩54,082 | ₩54,162 | ₩53,949 | ₩54,162 | +0.15% | 1.2만 |
|---|
| 2025.11.06 | ₩54,363 | ₩54,363 | ₩54,112 | ₩54,216 | -0.27% | 8.5천 |
|---|
| 2025.11.05 | ₩54,189 | ₩54,376 | ₩54,122 | ₩54,328 | +0.26% | 3.5천 |
|---|
| 2025.11.04 | ₩54,176 | ₩54,323 | ₩54,029 | ₩54,136 | -0.07% | 1.3만 |
|---|
| 2025.11.03 | ₩54,416 | ₩54,416 | ₩54,323 | ₩54,349 | -0.12% | 9.1천 |
|---|
| 2025.10.31 | ₩54,403 | ₩54,403 | ₩54,296 | ₩54,323 | -0.15% | 6천 |
|---|
| 2025.10.30 | ₩54,436 | ₩54,443 | ₩54,296 | ₩54,296 | -0.26% | 5.8천 |
|---|
| 2025.10.29 | ₩54,483 | ₩54,587 | ₩54,363 | ₩54,443 | -0.07% | 5.7천 |
|---|
| 2025.10.28 | ₩54,589 | ₩54,589 | ₩54,443 | ₩54,443 | -0.27% | 1.1만 |
|---|
| 2025.10.27 | ₩54,544 | ₩54,556 | ₩54,429 | ₩54,509 | -0.06% | 8.2만 |
|---|
| 2025.10.24 | ₩54,409 | ₩54,416 | ₩54,336 | ₩54,336 | -0.13% | 3.5천 |
|---|
| 2025.10.23 | ₩54,122 | ₩54,256 | ₩54,122 | ₩54,229 | +0.20% | 8.1천 |
|---|
| 2025.10.22 | ₩54,197 | ₩54,197 | ₩54,029 | ₩54,109 | -0.16% | 1.2만 |
|---|
| 2025.10.21 | ₩54,176 | ₩54,256 | ₩54,176 | ₩54,251 | +0.14% | 1.3만 |
|---|
| 2025.10.20 | ₩54,203 | ₩54,216 | ₩54,122 | ₩54,176 | -0.05% | 2.8만 |
|---|
| 2025.10.17 | ₩53,909 | ₩53,969 | ₩53,776 | ₩53,969 | +0.11% | 7.2천 |
|---|
| 2025.10.16 | ₩53,989 | ₩54,054 | ₩53,682 | ₩53,785 | -0.38% | 9.5천 |
|---|
| 2025.10.15 | ₩54,016 | ₩54,136 | ₩53,856 | ₩54,016 | 0.00% | 7.6천 |
|---|
| 2025.10.14 | ₩53,802 | ₩54,009 | ₩53,789 | ₩53,932 | +0.24% | 1.2만 |
|---|
| 2025.10.13 | ₩53,922 | ₩54,082 | ₩53,870 | ₩53,978 | +0.10% | 4천 |
|---|
| 2025.10.10 | ₩54,216 | ₩54,216 | ₩53,650 | ₩53,650 | -1.04% | 3.1천 |
|---|