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 | ₩59,406 | ₩59,406 | ₩59,275 | ₩59,339 | -0.11% | 7.2천 |
| 2026.10.08 | ₩59,125 | ₩59,232 | ₩59,062 | ₩59,178 | +0.09% | 1.1만 |
| 2026.10.07 | ₩59,138 | ₩59,325 | ₩59,125 | ₩59,272 | +0.23% | 1.4만 |
| 2026.10.06 | ₩59,432 | ₩59,446 | ₩59,319 | ₩59,356 | -0.13% | 1.4만 |
| 2026.10.05 | ₩59,097 | ₩59,205 | ₩59,031 | ₩59,111 | +0.02% | 1.3만 |
| 2026.10.02 | ₩58,978 | ₩59,065 | ₩58,837 | ₩58,991 | +0.02% | 1.1만 |
| 2026.10.01 | ₩58,539 | ₩58,797 | ₩58,496 | ₩58,697 | +0.27% | 2.6만 |
| 2026.09.30 | ₩58,884 | ₩58,911 | ₩58,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,718 |
| -0.28% |
| 7.8천 |
| 2026.09.29 | ₩58,938 | ₩58,938 | ₩58,704 | ₩58,710 | -0.39% | 2.8만 |
|---|
| 2026.09.28 | ₩58,777 | ₩58,884 | ₩58,722 | ₩58,737 | -0.07% | 3만 |
|---|
| 2026.09.25 | ₩58,791 | ₩59,011 | ₩58,791 | ₩58,964 | +0.30% | 9.9천 |
|---|
| 2026.09.24 | ₩58,684 | ₩58,884 | ₩58,630 | ₩58,777 | +0.16% | 4.5만 |
|---|
| 2026.09.23 | ₩58,924 | ₩58,964 | ₩58,550 | ₩58,550 | -0.64% | 46.5만 |
|---|
| 2026.09.22 | ₩58,951 | ₩59,098 | ₩58,951 | ₩58,978 | +0.05% | 88.7만 |
|---|
| 2026.09.21 | ₩58,724 | ₩59,111 | ₩58,724 | ₩59,037 | +0.53% | 2.3만 |
|---|
| 2026.09.18 | ₩58,764 | ₩58,764 | ₩58,443 | ₩58,589 | -0.30% | 1.6만 |
|---|
| 2026.09.17 | ₩58,470 | ₩58,590 | ₩58,443 | ₩58,581 | +0.19% | 5만 |
|---|
| 2026.09.16 | ₩58,496 | ₩58,523 | ₩58,055 | ₩58,182 | -0.54% | 8.6천 |
|---|
| 2026.09.15 | ₩58,502 | ₩58,502 | ₩58,256 | ₩58,323 | -0.31% | 1.6만 |
|---|
| 2026.09.14 | ₩58,470 | ₩58,630 | ₩58,389 | ₩58,511 | +0.07% | 1.6만 |
|---|
| 2026.09.11 | ₩58,657 | ₩58,737 | ₩58,590 | ₩58,590 | -0.11% | 7천 |
|---|
| 2026.09.10 | ₩58,496 | ₩58,496 | ₩58,256 | ₩58,389 | -0.18% | 1.3만 |
|---|
| 2026.09.09 | ₩58,764 | ₩58,764 | ₩58,483 | ₩58,543 | -0.38% | 2만 |
|---|
| 2026.09.08 | ₩58,831 | ₩58,831 | ₩58,657 | ₩58,684 | -0.25% | 2.1만 |
|---|
| 2026.09.04 | ₩59,058 | ₩59,058 | ₩58,777 | ₩58,831 | -0.38% | 1.1만 |
|---|
| 2026.09.03 | ₩58,871 | ₩58,991 | ₩58,693 | ₩58,951 | +0.14% | 1.2만 |
|---|
| 2026.09.02 | ₩58,403 | ₩58,684 | ₩58,403 | ₩58,637 | +0.40% | 7.3천 |
|---|
| 2026.09.01 | ₩57,320 | ₩58,590 | ₩57,320 | ₩58,448 | +1.97% | 2만 |
|---|
| 2026.08.31 | ₩58,563 | ₩58,657 | ₩58,550 | ₩58,630 | +0.11% | 1.7만 |
|---|
| 2026.08.28 | ₩58,684 | ₩58,911 | ₩58,657 | ₩58,744 | +0.10% | 1.2만 |
|---|
| 2026.08.27 | ₩58,804 | ₩58,847 | ₩58,657 | ₩58,804 | 0.00% | 1.8만 |
|---|
| 2026.08.26 | ₩58,643 | ₩58,657 | ₩58,496 | ₩58,523 | -0.21% | 24.5만 |
|---|
| 2026.08.25 | ₩58,523 | ₩58,670 | ₩58,456 | ₩58,557 | +0.06% | 8.1천 |
|---|
| 2026.08.24 | ₩58,450 | ₩58,540 | ₩58,416 | ₩58,490 | +0.07% | 1.1만 |
|---|
| 2026.08.21 | ₩58,617 | ₩58,643 | ₩58,450 | ₩58,510 | -0.18% | 36.3만 |
|---|
| 2026.08.20 | ₩58,430 | ₩58,617 | ₩58,376 | ₩58,389 | -0.07% | 2.7만 |
|---|
| 2026.08.19 | ₩58,817 | ₩58,817 | ₩58,577 | ₩58,647 | -0.29% | 1.6만 |
|---|
| 2026.08.18 | ₩58,536 | ₩58,670 | ₩58,536 | ₩58,594 | +0.10% | 6만 |
|---|
| 2026.08.17 | ₩58,978 | ₩58,978 | ₩58,724 | ₩58,753 | -0.38% | 7.6천 |
|---|
| 2026.08.14 | ₩59,021 | ₩59,021 | ₩58,791 | ₩58,851 | -0.29% | 2만 |
|---|
| 2026.08.13 | ₩58,737 | ₩58,938 | ₩58,737 | ₩58,877 | +0.24% | 3.9만 |
|---|
| 2026.08.12 | ₩58,911 | ₩58,911 | ₩58,670 | ₩58,744 | -0.28% | 1.2만 |
|---|
| 2026.08.11 | ₩58,750 | ₩58,791 | ₩58,563 | ₩58,684 | -0.11% | 1.3만 |
|---|
| 2026.08.10 | ₩58,724 | ₩58,819 | ₩58,637 | ₩58,690 | -0.06% | 1.6만 |
|---|
| 2026.08.07 | ₩58,563 | ₩58,750 | ₩58,563 | ₩58,750 | +0.32% | 1.8만 |
|---|
| 2026.08.06 | ₩58,617 | ₩58,643 | ₩58,496 | ₩58,570 | -0.08% | 4.5만 |
|---|
| 2026.08.05 | ₩58,770 | ₩58,791 | ₩58,617 | ₩58,617 | -0.26% | 1.3만 |
|---|
| 2026.08.04 | ₩58,336 | ₩58,670 | ₩58,336 | ₩58,657 | +0.55% | 1.3만 |
|---|
| 2026.08.03 | ₩58,002 | ₩58,262 | ₩57,941 | ₩58,201 | +0.34% | 2.2만 |
|---|
| 2026.07.31 | ₩57,601 | ₩57,868 | ₩57,373 | ₩57,821 | +0.38% | 1.5만 |
|---|
| 2026.07.30 | ₩57,407 | ₩57,634 | ₩57,226 | ₩57,520 | +0.20% | 2.8만 |
|---|
| 2026.07.29 | ₩57,387 | ₩57,540 | ₩56,959 | ₩56,959 | -0.75% | 1.9만 |
|---|
| 2026.07.28 | ₩57,547 | ₩57,587 | ₩57,301 | ₩57,514 | -0.06% | 1.8만 |
|---|
| 2026.07.27 | ₩57,587 | ₩57,587 | ₩57,293 | ₩57,400 | -0.33% | 3만 |
|---|
| 2026.07.24 | ₩57,507 | ₩57,654 | ₩57,347 | ₩57,347 | -0.28% | 1.2만 |
|---|
| 2026.07.23 | ₩57,226 | ₩57,480 | ₩57,226 | ₩57,306 | +0.14% | 1.3만 |
|---|
| 2026.07.22 | ₩57,841 | ₩57,881 | ₩57,681 | ₩57,694 | -0.25% | 3.1만 |
|---|
| 2026.07.21 | ₩57,667 | ₩57,801 | ₩57,641 | ₩57,721 | +0.09% | 8.5천 |
|---|
| 2026.07.20 | ₩57,761 | ₩57,773 | ₩57,453 | ₩57,467 | -0.51% | 2.5만 |
|---|
| 2026.07.17 | ₩57,601 | ₩57,734 | ₩57,440 | ₩57,494 | -0.19% | 4.2만 |
|---|
| 2026.07.16 | ₩57,828 | ₩57,990 | ₩57,694 | ₩57,813 | -0.03% | 6.3천 |
|---|
| 2026.07.15 | ₩57,935 | ₩58,015 | ₩57,714 | ₩57,948 | +0.02% | 2.6만 |
|---|
| 2026.07.14 | ₩57,907 | ₩57,935 | ₩57,560 | ₩57,828 | -0.14% | 8.3천 |
|---|
| 2026.07.13 | ₩57,774 | ₩57,908 | ₩57,601 | ₩57,710 | -0.11% | 6.5천 |
|---|
| 2026.07.10 | ₩57,921 | ₩58,028 | ₩57,828 | ₩57,962 | +0.07% | 3.2만 |
|---|
| 2026.07.09 | ₩57,761 | ₩57,855 | ₩57,601 | ₩57,789 | +0.05% | 1.3만 |
|---|
| 2026.07.08 | ₩57,373 | ₩57,601 | ₩57,333 | ₩57,574 | +0.35% | 2.6만 |
|---|
| 2026.07.07 | ₩57,841 | ₩57,841 | ₩57,502 | ₩57,607 | -0.40% | 58.2만 |
|---|
| 2026.07.06 | ₩57,801 | ₩57,855 | ₩57,587 | ₩57,721 | -0.14% | 2.7만 |
|---|
| 2026.07.02 | ₩57,734 | ₩57,814 | ₩57,360 | ₩57,547 | -0.32% | 6.7만 |
|---|
| 2026.07.01 | ₩57,614 | ₩57,868 | ₩57,367 | ₩57,507 | -0.19% | 3.5만 |
|---|
| 2026.06.30 | ₩57,467 | ₩57,666 | ₩57,400 | ₩57,547 | +0.14% | 5.4만 |
|---|
| 2026.06.29 | ₩57,333 | ₩57,413 | ₩57,066 | ₩57,400 | +0.12% | 2.1만 |
|---|
| 2026.06.26 | ₩56,772 | ₩57,173 | ₩56,772 | ₩57,026 | +0.45% | 7.3만 |
|---|
| 2026.06.25 | ₩57,186 | ₩57,280 | ₩56,985 | ₩57,066 | -0.21% | 3.7만 |
|---|
| 2026.06.24 | ₩57,052 | ₩57,306 | ₩56,932 | ₩57,092 | +0.07% | 102.1만 |
|---|
| 2026.06.23 | ₩57,133 | ₩57,293 | ₩57,026 | ₩57,066 | -0.12% | 79.5만 |
|---|
| 2026.06.22 | ₩57,654 | ₩57,694 | ₩57,400 | ₩57,494 | -0.28% | 2.2만 |
|---|
| 2026.06.18 | ₩57,467 | ₩57,601 | ₩57,387 | ₩57,567 | +0.17% | 3.1만 |
|---|
| 2026.06.17 | ₩57,560 | ₩57,667 | ₩57,179 | ₩57,183 | -0.66% | 2.7만 |
|---|
| 2026.06.16 | ₩57,761 | ₩57,801 | ₩57,534 | ₩57,634 | -0.22% | 3.4만 |
|---|
| 2026.06.15 | ₩57,788 | ₩57,841 | ₩57,667 | ₩57,761 | -0.05% | 6.6만 |
|---|
| 2026.06.12 | ₩57,293 | ₩57,360 | ₩56,959 | ₩57,252 | -0.07% | 6만 |
|---|
| 2026.06.11 | ₩56,812 | ₩57,226 | ₩56,611 | ₩57,075 | +0.46% | 5.6만 |
|---|
| 2026.06.10 | ₩56,785 | ₩57,079 | ₩56,575 | ₩56,598 | -0.33% | 8.1만 |
|---|
| 2026.06.09 | ₩57,440 | ₩57,440 | ₩56,497 | ₩57,039 | -0.70% | 7.6만 |
|---|
| 2026.06.08 | ₩57,306 | ₩57,373 | ₩57,079 | ₩57,106 | -0.35% | 6.1만 |
|---|
| 2026.06.05 | ₩57,665 | ₩57,665 | ₩57,012 | ₩57,079 | -1.02% | 9.4만 |
|---|
| 2026.06.04 | ₩57,708 | ₩57,801 | ₩57,587 | ₩57,788 | +0.14% | 7.7만 |
|---|
| 2026.06.03 | ₩57,828 | ₩57,841 | ₩57,547 | ₩57,654 | -0.30% | 8.4만 |
|---|
| 2026.06.02 | ₩57,801 | ₩57,881 | ₩57,761 | ₩57,855 | +0.09% | 4.6만 |
|---|
| 2026.06.01 | ₩57,333 | ₩60,154 | ₩57,046 | ₩57,721 | +0.68% | 23.9만 |
|---|
| 2026.05.29 | ₩57,841 | ₩57,841 | ₩57,670 | ₩57,788 | -0.09% | 6.2만 |
|---|
| 2026.05.28 | ₩57,614 | ₩57,721 | ₩57,480 | ₩57,694 | +0.14% | 8.3만 |
|---|
| 2026.05.27 | ₩57,601 | ₩57,601 | ₩57,373 | ₩57,373 | -0.39% | 31.4만 |
|---|
| 2026.05.26 | ₩57,441 | ₩57,534 | ₩57,400 | ₩57,507 | +0.11% | 9.1만 |
|---|
| 2026.05.22 | ₩57,387 | ₩58,175 | ₩57,253 | ₩57,347 | -0.07% | 6.5만 |
|---|
| 2026.05.21 | ₩57,133 | ₩57,240 | ₩56,952 | ₩57,199 | +0.12% | 11.9만 |
|---|
| 2026.05.20 | ₩57,052 | ₩57,166 | ₩56,905 | ₩57,159 | +0.19% | 11.4만 |
|---|
| 2026.05.19 | ₩56,772 | ₩57,092 | ₩56,758 | ₩56,772 | 0.00% | 40.3만 |
|---|
| 2026.05.18 | ₩57,293 | ₩57,293 | ₩56,818 | ₩57,052 | -0.42% | 34.7만 |
|---|
| 2026.05.15 | ₩57,133 | ₩57,133 | ₩56,992 | ₩57,039 | -0.16% | 233.4만 |
|---|
| 2026.05.14 | ₩56,972 | ₩57,066 | ₩56,932 | ₩57,052 | +0.14% | 50.2만 |
|---|
| 2026.05.13 | ₩57,079 | ₩57,079 | ₩56,932 | ₩56,972 | -0.19% | 10.1만 |
|---|
| 2026.05.12 | ₩57,333 | ₩57,333 | ₩56,959 | ₩57,006 | -0.57% | 4.5만 |
|---|
| 2026.05.11 | ₩57,079 | ₩57,079 | ₩56,905 | ₩56,972 | -0.19% | 1.4만 |
|---|
| 2026.05.08 | ₩57,052 | ₩57,052 | ₩56,932 | ₩56,985 | -0.12% | 1.4만 |
|---|
| 2026.05.07 | ₩57,052 | ₩57,052 | ₩56,905 | ₩56,972 | -0.14% | 1.7만 |
|---|
| 2026.05.06 | ₩56,905 | ₩57,026 | ₩56,892 | ₩56,969 | +0.11% | 2.4만 |
|---|
| 2026.05.05 | ₩57,092 | ₩57,092 | ₩56,879 | ₩56,945 | -0.26% | 3.3천 |
|---|
| 2026.05.04 | ₩56,907 | ₩56,985 | ₩56,812 | ₩56,919 | +0.02% | 9.9천 |
|---|
| 2026.05.01 | ₩57,026 | ₩57,026 | ₩56,865 | ₩56,865 | -0.28% | 2.4만 |
|---|
| 2026.04.30 | ₩56,611 | ₩56,905 | ₩56,611 | ₩56,873 | +0.46% | 1.1만 |
|---|
| 2026.04.29 | ₩56,945 | ₩56,945 | ₩56,772 | ₩56,825 | -0.21% | 7.8천 |
|---|
| 2026.04.28 | ₩56,812 | ₩56,852 | ₩56,531 | ₩56,531 | -0.49% | 3.6만 |
|---|
| 2026.04.27 | ₩56,544 | ₩56,852 | ₩56,544 | ₩56,818 | +0.48% | 2.9만 |
|---|
| 2026.04.24 | ₩56,665 | ₩56,772 | ₩56,665 | ₩56,760 | +0.17% | 3.8만 |
|---|
| 2026.04.23 | ₩56,706 | ₩56,758 | ₩56,624 | ₩56,651 | -0.10% | 1.8만 |
|---|
| 2026.04.22 | ₩56,825 | ₩56,825 | ₩56,678 | ₩56,705 | -0.21% | 9.3천 |
|---|
| 2026.04.21 | ₩56,825 | ₩56,825 | ₩56,586 | ₩56,631 | -0.34% | 7천 |
|---|
| 2026.04.20 | ₩56,718 | ₩56,718 | ₩56,638 | ₩56,671 | -0.08% | 1.7만 |
|---|
| 2026.04.17 | ₩56,598 | ₩56,745 | ₩56,598 | ₩56,731 | +0.24% | 8.4천 |
|---|
| 2026.04.16 | ₩56,691 | ₩56,691 | ₩56,504 | ₩56,571 | -0.21% | 4만 |
|---|
| 2026.04.15 | ₩56,437 | ₩56,558 | ₩56,437 | ₩56,538 | +0.18% | 7.9천 |
|---|
| 2026.04.14 | ₩56,477 | ₩56,504 | ₩56,397 | ₩56,471 | -0.01% | 4.1천 |
|---|
| 2026.04.13 | ₩56,237 | ₩56,325 | ₩56,197 | ₩56,325 | +0.16% | 4.5천 |
|---|
| 2026.04.10 | ₩56,344 | ₩56,344 | ₩56,076 | ₩56,150 | -0.34% | 4.8천 |
|---|
| 2026.04.09 | ₩55,929 | ₩56,197 | ₩55,929 | ₩56,157 | +0.41% | 3.9천 |
|---|
| 2026.04.08 | ₩55,996 | ₩56,016 | ₩55,916 | ₩55,977 | -0.03% | 4천 |
|---|
| 2026.04.07 | ₩55,207 | ₩55,356 | ₩55,087 | ₩55,356 | +0.27% | 1.7천 |
|---|
| 2026.04.06 | ₩55,394 | ₩55,397 | ₩55,274 | ₩55,397 | +0.00% | 4.4천 |
|---|
| 2026.04.02 | ₩54,813 | ₩55,249 | ₩54,813 | ₩55,249 | +0.80% | 8.6천 |
|---|
| 2026.04.01 | ₩55,234 | ₩55,267 | ₩55,194 | ₩55,214 | -0.04% | 4.1천 |
|---|
| 2026.03.31 | ₩54,365 | ₩54,926 | ₩54,365 | ₩54,900 | +0.98% | 1.5만 |
|---|
| 2026.03.30 | ₩54,445 | ₩54,445 | ₩53,990 | ₩54,127 | -0.58% | 4.8만 |
|---|
| 2026.03.27 | ₩54,686 | ₩54,686 | ₩54,164 | ₩54,204 | -0.88% | 1.7만 |
|---|
| 2026.03.26 | ₩54,913 | ₩55,020 | ₩54,632 | ₩54,632 | -0.51% | 2만 |
|---|
| 2026.03.25 | ₩55,314 | ₩55,314 | ₩55,073 | ₩55,134 | -0.33% | 1.3만 |
|---|
| 2026.03.24 | ₩55,060 | ₩55,120 | ₩54,860 | ₩54,941 | -0.22% | 2.5천 |
|---|
| 2026.03.23 | ₩55,301 | ₩55,301 | ₩55,020 | ₩55,124 | -0.32% | 4.9천 |
|---|
| 2026.03.20 | ₩55,020 | ₩55,033 | ₩54,675 | ₩54,779 | -0.44% | 3.8천 |
|---|
| 2026.03.19 | ₩54,926 | ₩55,207 | ₩54,926 | ₩55,207 | +0.51% | 1.4만 |
|---|
| 2026.03.18 | ₩55,328 | ₩55,368 | ₩55,140 | ₩55,140 | -0.34% | 6천 |
|---|
| 2026.03.17 | ₩55,608 | ₩55,608 | ₩55,234 | ₩55,448 | -0.29% | 1.2만 |
|---|
| 2026.03.16 | ₩55,333 | ₩55,408 | ₩55,314 | ₩55,314 | -0.03% | 7.7천 |
|---|
| 2026.03.13 | ₩55,354 | ₩55,374 | ₩55,060 | ₩55,060 | -0.53% | 2천 |
|---|
| 2026.03.12 | ₩55,274 | ₩55,274 | ₩55,160 | ₩55,261 | -0.02% | 2만 |
|---|
| 2026.03.11 | ₩55,541 | ₩55,541 | ₩55,241 | ₩55,512 | -0.05% | 3천 |
|---|
| 2026.03.10 | ₩55,487 | ₩55,642 | ₩55,435 | ₩55,435 | -0.09% | 3.4천 |
|---|
| 2026.03.09 | ₩55,154 | ₩55,755 | ₩55,100 | ₩55,555 | +0.73% | 3.5천 |
|---|
| 2026.03.06 | ₩55,366 | ₩55,455 | ₩55,221 | ₩55,221 | -0.26% | 2.2천 |
|---|
| 2026.03.05 | ₩55,729 | ₩55,729 | ₩55,448 | ₩55,615 | -0.20% | 2.6천 |
|---|
| 2026.03.04 | ₩55,515 | ₩55,762 | ₩55,501 | ₩55,675 | +0.29% | 5.1천 |
|---|
| 2026.03.03 | ₩55,267 | ₩55,575 | ₩55,140 | ₩55,556 | +0.52% | 1.1만 |
|---|
| 2026.03.02 | ₩55,675 | ₩55,749 | ₩55,648 | ₩55,656 | -0.03% | 1.9천 |
|---|
| 2026.02.27 | ₩55,662 | ₩55,662 | ₩55,608 | ₩55,648 | -0.02% | 2.6만 |
|---|
| 2026.02.26 | ₩55,782 | ₩55,808 | ₩55,421 | ₩55,742 | -0.07% | 8.7만 |
|---|
| 2026.02.25 | ₩55,769 | ₩55,862 | ₩55,729 | ₩55,862 | +0.17% | 7.4천 |
|---|
| 2026.02.24 | ₩55,622 | ₩55,648 | ₩55,488 | ₩55,588 | -0.06% | 3.3천 |
|---|
| 2026.02.23 | ₩55,742 | ₩55,742 | ₩55,461 | ₩55,500 | -0.43% | 3.1만 |
|---|
| 2026.02.20 | ₩55,595 | ₩55,689 | ₩55,140 | ₩55,648 | +0.10% | 3만 |
|---|
| 2026.02.19 | ₩55,568 | ₩55,568 | ₩55,488 | ₩55,515 | -0.10% | 3.1천 |
|---|
| 2026.02.18 | ₩55,622 | ₩55,622 | ₩55,515 | ₩55,582 | -0.07% | 4.9천 |
|---|
| 2026.02.17 | ₩55,461 | ₩55,535 | ₩55,394 | ₩55,475 | +0.02% | 2.9천 |
|---|
| 2026.02.13 | ₩55,507 | ₩55,595 | ₩55,368 | ₩55,394 | -0.20% | 2.6천 |
|---|
| 2026.02.12 | ₩55,769 | ₩55,769 | ₩55,321 | ₩55,394 | -0.67% | 3.1천 |
|---|
| 2026.02.11 | ₩55,769 | ₩55,769 | ₩55,622 | ₩55,635 | -0.24% | 8.7천 |
|---|
| 2026.02.10 | ₩55,836 | ₩55,836 | ₩55,635 | ₩55,635 | -0.36% | 1.8만 |
|---|
| 2026.02.09 | ₩55,608 | ₩55,709 | ₩55,608 | ₩55,675 | +0.12% | 2천 |
|---|
| 2026.02.06 | ₩55,401 | ₩55,648 | ₩55,401 | ₩55,648 | +0.45% | 4.9천 |
|---|
| 2026.02.05 | ₩55,261 | ₩55,368 | ₩55,207 | ₩55,234 | -0.05% | 2.2만 |
|---|
| 2026.02.04 | ₩55,501 | ₩55,595 | ₩55,328 | ₩55,421 | -0.14% | 8.6천 |
|---|
| 2026.02.03 | ₩55,622 | ₩55,717 | ₩55,421 | ₩55,501 | -0.22% | 1.4만 |
|---|
| 2026.02.02 | ₩55,461 | ₩55,754 | ₩55,461 | ₩55,689 | +0.41% | 2.4만 |
|---|
| 2026.01.30 | ₩55,575 | ₩55,602 | ₩55,488 | ₩55,541 | -0.06% | 2.6만 |
|---|
| 2026.01.29 | ₩55,662 | ₩55,662 | ₩55,381 | ₩55,568 | -0.17% | 5.2천 |
|---|
| 2026.01.28 | ₩55,689 | ₩55,689 | ₩55,555 | ₩55,595 | -0.17% | 6.8천 |
|---|
| 2026.01.27 | ₩55,555 | ₩55,695 | ₩55,508 | ₩55,614 | +0.11% | 1.6만 |
|---|
| 2026.01.26 | ₩55,582 | ₩55,648 | ₩55,541 | ₩55,622 | +0.07% | 3.1만 |
|---|
| 2026.01.23 | ₩55,541 | ₩55,568 | ₩55,394 | ₩55,501 | -0.07% | 4.7만 |
|---|
| 2026.01.22 | ₩55,475 | ₩55,495 | ₩55,381 | ₩55,475 | 0.00% | 1.7만 |
|---|
| 2026.01.21 | ₩55,314 | ₩55,448 | ₩55,221 | ₩55,381 | +0.12% | 4.7만 |
|---|
| 2026.01.20 | ₩55,221 | ₩55,354 | ₩55,114 | ₩55,127 | -0.17% | 1.6만 |
|---|
| 2026.01.16 | ₩55,501 | ₩55,501 | ₩55,461 | ₩55,461 | -0.07% | 1.3만 |
|---|
| 2026.01.15 | ₩55,555 | ₩55,555 | ₩55,448 | ₩55,461 | -0.17% | 1.5만 |
|---|
| 2026.01.14 | ₩55,448 | ₩55,448 | ₩55,301 | ₩55,394 | -0.10% | 2.6천 |
|---|
| 2026.01.13 | ₩55,582 | ₩55,582 | ₩55,435 | ₩55,461 | -0.22% | 7.1천 |
|---|
| 2026.01.12 | ₩55,475 | ₩55,551 | ₩55,461 | ₩55,501 | +0.05% | 7.3천 |
|---|
| 2026.01.09 | ₩55,408 | ₩55,541 | ₩55,221 | ₩55,541 | +0.24% | 1만 |
|---|
| 2026.01.08 | ₩55,408 | ₩55,408 | ₩55,354 | ₩55,381 | -0.05% | 5.7천 |
|---|
| 2026.01.07 | ₩55,408 | ₩55,418 | ₩55,354 | ₩55,373 | -0.06% | 5.1천 |
|---|
| 2026.01.06 | ₩55,408 | ₩55,408 | ₩55,354 | ₩55,408 | 0.00% | 8.6천 |
|---|
| 2026.01.05 | ₩55,368 | ₩55,368 | ₩55,314 | ₩55,314 | -0.10% | 4.8천 |
|---|
| 2026.01.02 | ₩55,341 | ₩55,341 | ₩55,167 | ₩55,227 | -0.21% | 1.2만 |
|---|
| 2025.12.31 | ₩55,261 | ₩55,261 | ₩55,211 | ₩55,211 | -0.09% | 2.6천 |
|---|
| 2025.12.30 | ₩55,261 | ₩55,328 | ₩55,167 | ₩55,286 | +0.05% | 6.1천 |
|---|
| 2025.12.29 | ₩55,381 | ₩55,381 | ₩55,234 | ₩55,267 | -0.21% | 5.8천 |
|---|
| 2025.12.26 | ₩55,262 | ₩55,341 | ₩55,262 | ₩55,287 | +0.05% | 2.9천 |
|---|
| 2025.12.24 | ₩55,251 | ₩55,301 | ₩55,251 | ₩55,269 | +0.03% | 2.6천 |
|---|
| 2025.12.23 | ₩55,207 | ₩55,247 | ₩55,201 | ₩55,246 | +0.07% | 8.9천 |
|---|
| 2025.12.22 | ₩55,160 | ₩55,180 | ₩55,140 | ₩55,154 | -0.01% | 14.5만 |
|---|
| 2025.12.19 | ₩55,073 | ₩55,087 | ₩54,993 | ₩55,033 | -0.07% | 2만 |
|---|
| 2025.12.18 | ₩54,993 | ₩54,993 | ₩54,819 | ₩54,926 | -0.12% | 5.8천 |
|---|
| 2025.12.17 | ₩54,860 | ₩54,860 | ₩54,686 | ₩54,686 | -0.32% | 7천 |
|---|
| 2025.12.16 | ₩54,860 | ₩54,913 | ₩54,826 | ₩54,904 | +0.08% | 4.8천 |
|---|
| 2025.12.15 | ₩55,047 | ₩55,047 | ₩54,873 | ₩54,918 | -0.23% | 9.2천 |
|---|
| 2025.12.12 | ₩55,060 | ₩55,060 | ₩54,860 | ₩54,913 | -0.27% | 2.3천 |
|---|
| 2025.12.11 | ₩54,878 | ₩55,013 | ₩54,878 | ₩54,980 | +0.19% | 2만 |
|---|
| 2025.12.10 | ₩54,819 | ₩54,957 | ₩54,819 | ₩54,926 | +0.20% | 2.1만 |
|---|
| 2025.12.09 | ₩54,806 | ₩54,886 | ₩54,806 | ₩54,886 | +0.15% | 6.7천 |
|---|
| 2025.12.08 | ₩54,953 | ₩54,953 | ₩54,806 | ₩54,838 | -0.21% | 4.7천 |
|---|
| 2025.12.05 | ₩54,860 | ₩54,953 | ₩54,846 | ₩54,906 | +0.09% | 7.1천 |
|---|
| 2025.12.04 | ₩54,886 | ₩54,900 | ₩54,753 | ₩54,846 | -0.07% | 7.4천 |
|---|
| 2025.12.03 | ₩54,766 | ₩54,860 | ₩54,726 | ₩54,860 | +0.17% | 1.2만 |
|---|
| 2025.12.02 | ₩54,726 | ₩54,766 | ₩54,699 | ₩54,761 | +0.06% | 6천 |
|---|
| 2025.12.01 | ₩54,632 | ₩54,739 | ₩54,632 | ₩54,686 | +0.10% | 8.2천 |
|---|
| 2025.11.28 | ₩54,712 | ₩54,739 | ₩54,659 | ₩54,739 | +0.05% | 2.2천 |
|---|
| 2025.11.26 | ₩54,552 | ₩54,686 | ₩54,552 | ₩54,686 | +0.25% | 1.4만 |
|---|
| 2025.11.25 | ₩54,325 | ₩54,540 | ₩54,325 | ₩54,540 | +0.40% | 4.3천 |
|---|
| 2025.11.24 | ₩54,164 | ₩54,335 | ₩54,071 | ₩54,298 | +0.25% | 5.7천 |
|---|
| 2025.11.21 | ₩53,990 | ₩54,131 | ₩53,777 | ₩54,000 | +0.02% | 5.6천 |
|---|
| 2025.11.20 | ₩54,338 | ₩54,445 | ₩53,794 | ₩53,794 | -1.00% | 2.1만 |
|---|
| 2025.11.19 | ₩54,097 | ₩54,178 | ₩54,008 | ₩54,097 | 0.00% | 1.2만 |
|---|
| 2025.11.18 | ₩54,178 | ₩54,178 | ₩53,977 | ₩54,041 | -0.25% | 6.6천 |
|---|
| 2025.11.17 | ₩54,405 | ₩54,405 | ₩54,109 | ₩54,168 | -0.43% | 7.6천 |
|---|
| 2025.11.14 | ₩54,231 | ₩54,398 | ₩54,231 | ₩54,346 | +0.21% | 2.8천 |
|---|
| 2025.11.13 | ₩54,539 | ₩54,539 | ₩54,283 | ₩54,283 | -0.47% | 2.8천 |
|---|
| 2025.11.12 | ₩54,500 | ₩54,575 | ₩54,500 | ₩54,575 | +0.14% | 2.4천 |
|---|
| 2025.11.11 | ₩54,539 | ₩54,593 | ₩54,499 | ₩54,593 | +0.10% | 4.2천 |
|---|
| 2025.11.10 | ₩54,519 | ₩54,579 | ₩54,393 | ₩54,537 | +0.03% | 2.1천 |
|---|
| 2025.11.07 | ₩54,191 | ₩54,271 | ₩54,057 | ₩54,271 | +0.15% | 1.2만 |
|---|
| 2025.11.06 | ₩54,472 | ₩54,472 | ₩54,220 | ₩54,325 | -0.27% | 8.5천 |
|---|
| 2025.11.05 | ₩54,298 | ₩54,485 | ₩54,231 | ₩54,437 | +0.26% | 3.5천 |
|---|
| 2025.11.04 | ₩54,285 | ₩54,432 | ₩54,138 | ₩54,245 | -0.07% | 1.3만 |
|---|
| 2025.11.03 | ₩54,525 | ₩54,525 | ₩54,432 | ₩54,458 | -0.12% | 9.1천 |
|---|
| 2025.10.31 | ₩54,512 | ₩54,512 | ₩54,405 | ₩54,432 | -0.15% | 6천 |
|---|
| 2025.10.30 | ₩54,545 | ₩54,552 | ₩54,405 | ₩54,405 | -0.26% | 5.8천 |
|---|
| 2025.10.29 | ₩54,592 | ₩54,696 | ₩54,472 | ₩54,552 | -0.07% | 5.7천 |
|---|
| 2025.10.28 | ₩54,699 | ₩54,699 | ₩54,552 | ₩54,552 | -0.27% | 1.1만 |
|---|
| 2025.10.27 | ₩54,654 | ₩54,666 | ₩54,539 | ₩54,619 | -0.06% | 8.2만 |
|---|
| 2025.10.24 | ₩54,519 | ₩54,525 | ₩54,445 | ₩54,445 | -0.13% | 3.5천 |
|---|
| 2025.10.23 | ₩54,231 | ₩54,365 | ₩54,231 | ₩54,338 | +0.20% | 8.1천 |
|---|
| 2025.10.22 | ₩54,306 | ₩54,306 | ₩54,138 | ₩54,218 | -0.16% | 1.2만 |
|---|
| 2025.10.21 | ₩54,285 | ₩54,365 | ₩54,285 | ₩54,360 | +0.14% | 1.3만 |
|---|
| 2025.10.20 | ₩54,311 | ₩54,325 | ₩54,231 | ₩54,285 | -0.05% | 2.8만 |
|---|
| 2025.10.17 | ₩54,017 | ₩54,077 | ₩53,884 | ₩54,077 | +0.11% | 7.2천 |
|---|
| 2025.10.16 | ₩54,097 | ₩54,163 | ₩53,790 | ₩53,893 | -0.38% | 9.5천 |
|---|
| 2025.10.15 | ₩54,124 | ₩54,245 | ₩53,964 | ₩54,124 | 0.00% | 7.6천 |
|---|
| 2025.10.14 | ₩53,910 | ₩54,118 | ₩53,897 | ₩54,040 | +0.24% | 1.2만 |
|---|
| 2025.10.13 | ₩54,031 | ₩54,191 | ₩53,978 | ₩54,087 | +0.10% | 4천 |
|---|
| 2025.10.10 | ₩54,325 | ₩54,325 | ₩53,758 | ₩53,758 | -1.04% | 3.1천 |
|---|