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 | ₩59,309 | ₩59,309 | ₩59,178 | ₩59,242 | -0.11% | 7.2천 |
| 2026.10.08 | ₩59,028 | ₩59,135 | ₩58,966 | ₩59,082 | +0.09% | 1.1만 |
| 2026.10.07 | ₩59,042 | ₩59,229 | ₩59,028 | ₩59,175 | +0.23% | 1.4만 |
| 2026.10.06 | ₩59,335 | ₩59,349 | ₩59,222 | ₩59,259 | -0.13% | 1.4만 |
| 2026.10.05 | ₩59,000 | ₩59,108 | ₩58,935 | ₩59,015 | +0.02% | 1.3만 |
| 2026.10.02 | ₩58,882 | ₩58,968 | ₩58,741 | ₩58,895 | +0.02% | 1.1만 |
| 2026.10.01 | ₩58,444 | ₩58,701 | ₩58,401 | ₩58,601 | +0.27% | 2.6만 |
| 2026.09.30 | ₩58,788 | ₩58,815 | ₩58,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,623 |
| -0.28% |
| 7.8천 |
| 2026.09.29 | ₩58,842 | ₩58,842 | ₩58,608 | ₩58,615 | -0.39% | 2.8만 |
|---|
| 2026.09.28 | ₩58,681 | ₩58,788 | ₩58,627 | ₩58,641 | -0.07% | 3만 |
|---|
| 2026.09.25 | ₩58,695 | ₩58,915 | ₩58,695 | ₩58,868 | +0.30% | 9.9천 |
|---|
| 2026.09.24 | ₩58,588 | ₩58,788 | ₩58,534 | ₩58,681 | +0.16% | 4.5만 |
|---|
| 2026.09.23 | ₩58,828 | ₩58,868 | ₩58,454 | ₩58,454 | -0.64% | 46.5만 |
|---|
| 2026.09.22 | ₩58,855 | ₩59,002 | ₩58,855 | ₩58,882 | +0.05% | 88.7만 |
|---|
| 2026.09.21 | ₩58,628 | ₩59,015 | ₩58,628 | ₩58,940 | +0.53% | 2.3만 |
|---|
| 2026.09.18 | ₩58,668 | ₩58,668 | ₩58,348 | ₩58,493 | -0.30% | 1.6만 |
|---|
| 2026.09.17 | ₩58,374 | ₩58,494 | ₩58,348 | ₩58,485 | +0.19% | 5만 |
|---|
| 2026.09.16 | ₩58,401 | ₩58,428 | ₩57,960 | ₩58,087 | -0.54% | 8.6천 |
|---|
| 2026.09.15 | ₩58,406 | ₩58,406 | ₩58,161 | ₩58,227 | -0.31% | 1.6만 |
|---|
| 2026.09.14 | ₩58,374 | ₩58,534 | ₩58,294 | ₩58,416 | +0.07% | 1.6만 |
|---|
| 2026.09.11 | ₩58,561 | ₩58,641 | ₩58,494 | ₩58,494 | -0.11% | 7천 |
|---|
| 2026.09.10 | ₩58,401 | ₩58,401 | ₩58,161 | ₩58,294 | -0.18% | 1.3만 |
|---|
| 2026.09.09 | ₩58,668 | ₩58,668 | ₩58,388 | ₩58,448 | -0.38% | 2만 |
|---|
| 2026.09.08 | ₩58,735 | ₩58,735 | ₩58,561 | ₩58,588 | -0.25% | 2.1만 |
|---|
| 2026.09.04 | ₩58,962 | ₩58,962 | ₩58,681 | ₩58,735 | -0.38% | 1.1만 |
|---|
| 2026.09.03 | ₩58,775 | ₩58,895 | ₩58,597 | ₩58,855 | +0.14% | 1.2만 |
|---|
| 2026.09.02 | ₩58,308 | ₩58,588 | ₩58,308 | ₩58,541 | +0.40% | 7.3천 |
|---|
| 2026.09.01 | ₩57,226 | ₩58,494 | ₩57,226 | ₩58,353 | +1.97% | 2만 |
|---|
| 2026.08.31 | ₩58,468 | ₩58,561 | ₩58,454 | ₩58,534 | +0.11% | 1.7만 |
|---|
| 2026.08.28 | ₩58,588 | ₩58,815 | ₩58,561 | ₩58,648 | +0.10% | 1.2만 |
|---|
| 2026.08.27 | ₩58,708 | ₩58,751 | ₩58,561 | ₩58,708 | 0.00% | 1.8만 |
|---|
| 2026.08.26 | ₩58,548 | ₩58,561 | ₩58,401 | ₩58,428 | -0.21% | 24.5만 |
|---|
| 2026.08.25 | ₩58,428 | ₩58,575 | ₩58,361 | ₩58,461 | +0.06% | 8.1천 |
|---|
| 2026.08.24 | ₩58,354 | ₩58,445 | ₩58,321 | ₩58,394 | +0.07% | 1.1만 |
|---|
| 2026.08.21 | ₩58,521 | ₩58,548 | ₩58,354 | ₩58,414 | -0.18% | 36.3만 |
|---|
| 2026.08.20 | ₩58,334 | ₩58,521 | ₩58,281 | ₩58,294 | -0.07% | 2.7만 |
|---|
| 2026.08.19 | ₩58,721 | ₩58,721 | ₩58,481 | ₩58,552 | -0.29% | 1.6만 |
|---|
| 2026.08.18 | ₩58,441 | ₩58,575 | ₩58,441 | ₩58,498 | +0.10% | 6만 |
|---|
| 2026.08.17 | ₩58,882 | ₩58,882 | ₩58,628 | ₩58,657 | -0.38% | 7.6천 |
|---|
| 2026.08.14 | ₩58,924 | ₩58,924 | ₩58,695 | ₩58,755 | -0.29% | 2만 |
|---|
| 2026.08.13 | ₩58,641 | ₩58,842 | ₩58,641 | ₩58,781 | +0.24% | 3.9만 |
|---|
| 2026.08.12 | ₩58,815 | ₩58,815 | ₩58,575 | ₩58,648 | -0.28% | 1.2만 |
|---|
| 2026.08.11 | ₩58,655 | ₩58,695 | ₩58,468 | ₩58,588 | -0.11% | 1.3만 |
|---|
| 2026.08.10 | ₩58,628 | ₩58,723 | ₩58,541 | ₩58,595 | -0.06% | 1.6만 |
|---|
| 2026.08.07 | ₩58,468 | ₩58,655 | ₩58,468 | ₩58,655 | +0.32% | 1.8만 |
|---|
| 2026.08.06 | ₩58,521 | ₩58,548 | ₩58,401 | ₩58,474 | -0.08% | 4.5만 |
|---|
| 2026.08.05 | ₩58,675 | ₩58,695 | ₩58,521 | ₩58,521 | -0.26% | 1.3만 |
|---|
| 2026.08.04 | ₩58,241 | ₩58,575 | ₩58,241 | ₩58,561 | +0.55% | 1.3만 |
|---|
| 2026.08.03 | ₩57,907 | ₩58,167 | ₩57,847 | ₩58,106 | +0.34% | 2.2만 |
|---|
| 2026.07.31 | ₩57,507 | ₩57,774 | ₩57,280 | ₩57,727 | +0.38% | 1.5만 |
|---|
| 2026.07.30 | ₩57,313 | ₩57,540 | ₩57,133 | ₩57,427 | +0.20% | 2.8만 |
|---|
| 2026.07.29 | ₩57,293 | ₩57,447 | ₩56,866 | ₩56,866 | -0.75% | 1.9만 |
|---|
| 2026.07.28 | ₩57,453 | ₩57,493 | ₩57,208 | ₩57,420 | -0.06% | 1.8만 |
|---|
| 2026.07.27 | ₩57,493 | ₩57,493 | ₩57,200 | ₩57,306 | -0.33% | 3만 |
|---|
| 2026.07.24 | ₩57,413 | ₩57,560 | ₩57,253 | ₩57,253 | -0.28% | 1.2만 |
|---|
| 2026.07.23 | ₩57,133 | ₩57,386 | ₩57,133 | ₩57,213 | +0.14% | 1.3만 |
|---|
| 2026.07.22 | ₩57,747 | ₩57,787 | ₩57,587 | ₩57,600 | -0.25% | 3.1만 |
|---|
| 2026.07.21 | ₩57,573 | ₩57,707 | ₩57,547 | ₩57,627 | +0.09% | 8.5천 |
|---|
| 2026.07.20 | ₩57,667 | ₩57,679 | ₩57,360 | ₩57,373 | -0.51% | 2.5만 |
|---|
| 2026.07.17 | ₩57,507 | ₩57,640 | ₩57,346 | ₩57,400 | -0.19% | 4.2만 |
|---|
| 2026.07.16 | ₩57,734 | ₩57,895 | ₩57,600 | ₩57,719 | -0.03% | 6.3천 |
|---|
| 2026.07.15 | ₩57,840 | ₩57,920 | ₩57,620 | ₩57,854 | +0.02% | 2.6만 |
|---|
| 2026.07.14 | ₩57,812 | ₩57,840 | ₩57,467 | ₩57,734 | -0.14% | 8.3천 |
|---|
| 2026.07.13 | ₩57,680 | ₩57,814 | ₩57,507 | ₩57,616 | -0.11% | 6.5천 |
|---|
| 2026.07.10 | ₩57,827 | ₩57,934 | ₩57,734 | ₩57,867 | +0.07% | 3.2만 |
|---|
| 2026.07.09 | ₩57,667 | ₩57,760 | ₩57,507 | ₩57,695 | +0.05% | 1.3만 |
|---|
| 2026.07.08 | ₩57,280 | ₩57,507 | ₩57,240 | ₩57,480 | +0.35% | 2.6만 |
|---|
| 2026.07.07 | ₩57,747 | ₩57,747 | ₩57,408 | ₩57,513 | -0.40% | 58.2만 |
|---|
| 2026.07.06 | ₩57,707 | ₩57,760 | ₩57,493 | ₩57,627 | -0.14% | 2.7만 |
|---|
| 2026.07.02 | ₩57,640 | ₩57,720 | ₩57,266 | ₩57,453 | -0.32% | 6.7만 |
|---|
| 2026.07.01 | ₩57,520 | ₩57,774 | ₩57,273 | ₩57,413 | -0.19% | 3.5만 |
|---|
| 2026.06.30 | ₩57,373 | ₩57,572 | ₩57,306 | ₩57,453 | +0.14% | 5.4만 |
|---|
| 2026.06.29 | ₩57,240 | ₩57,320 | ₩56,973 | ₩57,306 | +0.12% | 2.1만 |
|---|
| 2026.06.26 | ₩56,679 | ₩57,079 | ₩56,679 | ₩56,933 | +0.45% | 7.3만 |
|---|
| 2026.06.25 | ₩57,093 | ₩57,186 | ₩56,893 | ₩56,973 | -0.21% | 3.7만 |
|---|
| 2026.06.24 | ₩56,959 | ₩57,213 | ₩56,839 | ₩56,999 | +0.07% | 102.1만 |
|---|
| 2026.06.23 | ₩57,039 | ₩57,200 | ₩56,933 | ₩56,973 | -0.12% | 79.5만 |
|---|
| 2026.06.22 | ₩57,560 | ₩57,600 | ₩57,306 | ₩57,400 | -0.28% | 2.2만 |
|---|
| 2026.06.18 | ₩57,373 | ₩57,507 | ₩57,293 | ₩57,473 | +0.17% | 3.1만 |
|---|
| 2026.06.17 | ₩57,467 | ₩57,573 | ₩57,086 | ₩57,090 | -0.66% | 2.7만 |
|---|
| 2026.06.16 | ₩57,667 | ₩57,707 | ₩57,440 | ₩57,540 | -0.22% | 3.4만 |
|---|
| 2026.06.15 | ₩57,694 | ₩57,747 | ₩57,573 | ₩57,667 | -0.05% | 6.6만 |
|---|
| 2026.06.12 | ₩57,200 | ₩57,266 | ₩56,866 | ₩57,158 | -0.07% | 6만 |
|---|
| 2026.06.11 | ₩56,719 | ₩57,133 | ₩56,519 | ₩56,982 | +0.46% | 5.6만 |
|---|
| 2026.06.10 | ₩56,692 | ₩56,986 | ₩56,483 | ₩56,505 | -0.33% | 8.1만 |
|---|
| 2026.06.09 | ₩57,346 | ₩57,346 | ₩56,405 | ₩56,946 | -0.70% | 7.6만 |
|---|
| 2026.06.08 | ₩57,213 | ₩57,280 | ₩56,986 | ₩57,013 | -0.35% | 6.1만 |
|---|
| 2026.06.05 | ₩57,571 | ₩57,571 | ₩56,919 | ₩56,986 | -1.02% | 9.4만 |
|---|
| 2026.06.04 | ₩57,613 | ₩57,707 | ₩57,493 | ₩57,694 | +0.14% | 7.7만 |
|---|
| 2026.06.03 | ₩57,734 | ₩57,747 | ₩57,453 | ₩57,560 | -0.30% | 8.4만 |
|---|
| 2026.06.02 | ₩57,707 | ₩57,787 | ₩57,667 | ₩57,760 | +0.09% | 4.6만 |
|---|
| 2026.06.01 | ₩57,240 | ₩60,056 | ₩56,953 | ₩57,627 | +0.68% | 23.9만 |
|---|
| 2026.05.29 | ₩57,747 | ₩57,747 | ₩57,576 | ₩57,694 | -0.09% | 6.2만 |
|---|
| 2026.05.28 | ₩57,520 | ₩57,627 | ₩57,386 | ₩57,600 | +0.14% | 8.3만 |
|---|
| 2026.05.27 | ₩57,507 | ₩57,507 | ₩57,280 | ₩57,280 | -0.39% | 31.4만 |
|---|
| 2026.05.26 | ₩57,348 | ₩57,440 | ₩57,306 | ₩57,413 | +0.11% | 9.1만 |
|---|
| 2026.05.22 | ₩57,293 | ₩58,081 | ₩57,160 | ₩57,253 | -0.07% | 6.5만 |
|---|
| 2026.05.21 | ₩57,039 | ₩57,146 | ₩56,859 | ₩57,106 | +0.12% | 11.9만 |
|---|
| 2026.05.20 | ₩56,959 | ₩57,073 | ₩56,812 | ₩57,066 | +0.19% | 11.4만 |
|---|
| 2026.05.19 | ₩56,679 | ₩56,999 | ₩56,666 | ₩56,679 | 0.00% | 40.3만 |
|---|
| 2026.05.18 | ₩57,200 | ₩57,200 | ₩56,726 | ₩56,959 | -0.42% | 34.7만 |
|---|
| 2026.05.15 | ₩57,039 | ₩57,039 | ₩56,899 | ₩56,946 | -0.16% | 233.4만 |
|---|
| 2026.05.14 | ₩56,879 | ₩56,973 | ₩56,839 | ₩56,959 | +0.14% | 50.2만 |
|---|
| 2026.05.13 | ₩56,986 | ₩56,986 | ₩56,839 | ₩56,879 | -0.19% | 10.1만 |
|---|
| 2026.05.12 | ₩57,240 | ₩57,240 | ₩56,866 | ₩56,913 | -0.57% | 4.5만 |
|---|
| 2026.05.11 | ₩56,986 | ₩56,986 | ₩56,812 | ₩56,879 | -0.19% | 1.4만 |
|---|
| 2026.05.08 | ₩56,959 | ₩56,959 | ₩56,839 | ₩56,893 | -0.12% | 1.4만 |
|---|
| 2026.05.07 | ₩56,959 | ₩56,959 | ₩56,812 | ₩56,879 | -0.14% | 1.7만 |
|---|
| 2026.05.06 | ₩56,812 | ₩56,933 | ₩56,799 | ₩56,877 | +0.11% | 2.4만 |
|---|
| 2026.05.05 | ₩56,999 | ₩56,999 | ₩56,786 | ₩56,853 | -0.26% | 3.3천 |
|---|
| 2026.05.04 | ₩56,814 | ₩56,893 | ₩56,719 | ₩56,826 | +0.02% | 9.9천 |
|---|
| 2026.05.01 | ₩56,933 | ₩56,933 | ₩56,772 | ₩56,772 | -0.28% | 2.4만 |
|---|
| 2026.04.30 | ₩56,519 | ₩56,812 | ₩56,519 | ₩56,780 | +0.46% | 1.1만 |
|---|
| 2026.04.29 | ₩56,853 | ₩56,853 | ₩56,679 | ₩56,732 | -0.21% | 7.8천 |
|---|
| 2026.04.28 | ₩56,719 | ₩56,759 | ₩56,439 | ₩56,439 | -0.49% | 3.6만 |
|---|
| 2026.04.27 | ₩56,452 | ₩56,759 | ₩56,452 | ₩56,726 | +0.48% | 2.9만 |
|---|
| 2026.04.24 | ₩56,572 | ₩56,679 | ₩56,572 | ₩56,667 | +0.17% | 3.8만 |
|---|
| 2026.04.23 | ₩56,614 | ₩56,666 | ₩56,532 | ₩56,559 | -0.10% | 1.8만 |
|---|
| 2026.04.22 | ₩56,732 | ₩56,732 | ₩56,586 | ₩56,612 | -0.21% | 9.3천 |
|---|
| 2026.04.21 | ₩56,732 | ₩56,732 | ₩56,493 | ₩56,539 | -0.34% | 7천 |
|---|
| 2026.04.20 | ₩56,626 | ₩56,626 | ₩56,546 | ₩56,579 | -0.08% | 1.7만 |
|---|
| 2026.04.17 | ₩56,505 | ₩56,652 | ₩56,505 | ₩56,639 | +0.24% | 8.4천 |
|---|
| 2026.04.16 | ₩56,599 | ₩56,599 | ₩56,412 | ₩56,479 | -0.21% | 4만 |
|---|
| 2026.04.15 | ₩56,345 | ₩56,465 | ₩56,345 | ₩56,445 | +0.18% | 7.9천 |
|---|
| 2026.04.14 | ₩56,385 | ₩56,412 | ₩56,305 | ₩56,379 | -0.01% | 4.1천 |
|---|
| 2026.04.13 | ₩56,145 | ₩56,233 | ₩56,105 | ₩56,233 | +0.16% | 4.5천 |
|---|
| 2026.04.10 | ₩56,252 | ₩56,252 | ₩55,985 | ₩56,058 | -0.34% | 4.8천 |
|---|
| 2026.04.09 | ₩55,838 | ₩56,105 | ₩55,838 | ₩56,065 | +0.41% | 3.9천 |
|---|
| 2026.04.08 | ₩55,905 | ₩55,925 | ₩55,825 | ₩55,886 | -0.03% | 4천 |
|---|
| 2026.04.07 | ₩55,117 | ₩55,265 | ₩54,997 | ₩55,265 | +0.27% | 1.7천 |
|---|
| 2026.04.06 | ₩55,304 | ₩55,307 | ₩55,184 | ₩55,307 | +0.00% | 4.4천 |
|---|
| 2026.04.02 | ₩54,723 | ₩55,159 | ₩54,723 | ₩55,159 | +0.80% | 8.6천 |
|---|
| 2026.04.01 | ₩55,144 | ₩55,177 | ₩55,104 | ₩55,124 | -0.04% | 4.1천 |
|---|
| 2026.03.31 | ₩54,276 | ₩54,837 | ₩54,276 | ₩54,810 | +0.98% | 1.5만 |
|---|
| 2026.03.30 | ₩54,356 | ₩54,356 | ₩53,902 | ₩54,039 | -0.58% | 4.8만 |
|---|
| 2026.03.27 | ₩54,597 | ₩54,597 | ₩54,076 | ₩54,116 | -0.88% | 1.7만 |
|---|
| 2026.03.26 | ₩54,824 | ₩54,930 | ₩54,543 | ₩54,543 | -0.51% | 2만 |
|---|
| 2026.03.25 | ₩55,224 | ₩55,224 | ₩54,984 | ₩55,044 | -0.33% | 1.3만 |
|---|
| 2026.03.24 | ₩54,970 | ₩55,030 | ₩54,770 | ₩54,852 | -0.22% | 2.5천 |
|---|
| 2026.03.23 | ₩55,211 | ₩55,211 | ₩54,930 | ₩55,034 | -0.32% | 4.9천 |
|---|
| 2026.03.20 | ₩54,930 | ₩54,944 | ₩54,586 | ₩54,690 | -0.44% | 3.8천 |
|---|
| 2026.03.19 | ₩54,837 | ₩55,117 | ₩54,837 | ₩55,117 | +0.51% | 1.4만 |
|---|
| 2026.03.18 | ₩55,237 | ₩55,277 | ₩55,050 | ₩55,050 | -0.34% | 6천 |
|---|
| 2026.03.17 | ₩55,518 | ₩55,518 | ₩55,144 | ₩55,357 | -0.29% | 1.2만 |
|---|
| 2026.03.16 | ₩55,243 | ₩55,317 | ₩55,224 | ₩55,224 | -0.03% | 7.7천 |
|---|
| 2026.03.13 | ₩55,264 | ₩55,284 | ₩54,970 | ₩54,970 | -0.53% | 2천 |
|---|
| 2026.03.12 | ₩55,184 | ₩55,184 | ₩55,070 | ₩55,171 | -0.02% | 2만 |
|---|
| 2026.03.11 | ₩55,451 | ₩55,451 | ₩55,151 | ₩55,422 | -0.05% | 3천 |
|---|
| 2026.03.10 | ₩55,396 | ₩55,551 | ₩55,344 | ₩55,344 | -0.09% | 3.4천 |
|---|
| 2026.03.09 | ₩55,064 | ₩55,664 | ₩55,010 | ₩55,464 | +0.73% | 3.5천 |
|---|
| 2026.03.06 | ₩55,276 | ₩55,364 | ₩55,131 | ₩55,131 | -0.26% | 2.2천 |
|---|
| 2026.03.05 | ₩55,638 | ₩55,638 | ₩55,357 | ₩55,524 | -0.20% | 2.6천 |
|---|
| 2026.03.04 | ₩55,424 | ₩55,671 | ₩55,411 | ₩55,584 | +0.29% | 5.1천 |
|---|
| 2026.03.03 | ₩55,177 | ₩55,484 | ₩55,050 | ₩55,466 | +0.52% | 1.1만 |
|---|
| 2026.03.02 | ₩55,584 | ₩55,658 | ₩55,558 | ₩55,566 | -0.03% | 1.9천 |
|---|
| 2026.02.27 | ₩55,571 | ₩55,571 | ₩55,518 | ₩55,558 | -0.02% | 2.6만 |
|---|
| 2026.02.26 | ₩55,691 | ₩55,717 | ₩55,331 | ₩55,651 | -0.07% | 8.7만 |
|---|
| 2026.02.25 | ₩55,678 | ₩55,771 | ₩55,638 | ₩55,771 | +0.17% | 7.4천 |
|---|
| 2026.02.24 | ₩55,531 | ₩55,558 | ₩55,398 | ₩55,498 | -0.06% | 3.3천 |
|---|
| 2026.02.23 | ₩55,651 | ₩55,651 | ₩55,371 | ₩55,410 | -0.43% | 3.1만 |
|---|
| 2026.02.20 | ₩55,504 | ₩55,598 | ₩55,050 | ₩55,558 | +0.10% | 3만 |
|---|
| 2026.02.19 | ₩55,478 | ₩55,478 | ₩55,398 | ₩55,424 | -0.10% | 3.1천 |
|---|
| 2026.02.18 | ₩55,531 | ₩55,531 | ₩55,424 | ₩55,491 | -0.07% | 4.9천 |
|---|
| 2026.02.17 | ₩55,371 | ₩55,444 | ₩55,304 | ₩55,384 | +0.02% | 2.9천 |
|---|
| 2026.02.13 | ₩55,416 | ₩55,504 | ₩55,277 | ₩55,304 | -0.20% | 2.6천 |
|---|
| 2026.02.12 | ₩55,678 | ₩55,678 | ₩55,231 | ₩55,304 | -0.67% | 3.1천 |
|---|
| 2026.02.11 | ₩55,678 | ₩55,678 | ₩55,531 | ₩55,544 | -0.24% | 8.7천 |
|---|
| 2026.02.10 | ₩55,745 | ₩55,745 | ₩55,544 | ₩55,544 | -0.36% | 1.8만 |
|---|
| 2026.02.09 | ₩55,518 | ₩55,618 | ₩55,518 | ₩55,584 | +0.12% | 2천 |
|---|
| 2026.02.06 | ₩55,311 | ₩55,558 | ₩55,311 | ₩55,558 | +0.45% | 4.9천 |
|---|
| 2026.02.05 | ₩55,171 | ₩55,277 | ₩55,117 | ₩55,144 | -0.05% | 2.2만 |
|---|
| 2026.02.04 | ₩55,411 | ₩55,504 | ₩55,237 | ₩55,331 | -0.14% | 8.6천 |
|---|
| 2026.02.03 | ₩55,531 | ₩55,626 | ₩55,331 | ₩55,411 | -0.22% | 1.4만 |
|---|
| 2026.02.02 | ₩55,371 | ₩55,663 | ₩55,371 | ₩55,598 | +0.41% | 2.4만 |
|---|
| 2026.01.30 | ₩55,484 | ₩55,511 | ₩55,398 | ₩55,451 | -0.06% | 2.6만 |
|---|
| 2026.01.29 | ₩55,571 | ₩55,571 | ₩55,291 | ₩55,478 | -0.17% | 5.2천 |
|---|
| 2026.01.28 | ₩55,598 | ₩55,598 | ₩55,464 | ₩55,504 | -0.17% | 6.8천 |
|---|
| 2026.01.27 | ₩55,464 | ₩55,604 | ₩55,418 | ₩55,523 | +0.11% | 1.6만 |
|---|
| 2026.01.26 | ₩55,491 | ₩55,558 | ₩55,451 | ₩55,531 | +0.07% | 3.1만 |
|---|
| 2026.01.23 | ₩55,451 | ₩55,478 | ₩55,304 | ₩55,411 | -0.07% | 4.7만 |
|---|
| 2026.01.22 | ₩55,384 | ₩55,404 | ₩55,291 | ₩55,384 | 0.00% | 1.7만 |
|---|
| 2026.01.21 | ₩55,224 | ₩55,357 | ₩55,131 | ₩55,291 | +0.12% | 4.7만 |
|---|
| 2026.01.20 | ₩55,131 | ₩55,264 | ₩55,024 | ₩55,037 | -0.17% | 1.6만 |
|---|
| 2026.01.16 | ₩55,411 | ₩55,411 | ₩55,371 | ₩55,371 | -0.07% | 1.3만 |
|---|
| 2026.01.15 | ₩55,464 | ₩55,464 | ₩55,357 | ₩55,371 | -0.17% | 1.5만 |
|---|
| 2026.01.14 | ₩55,357 | ₩55,357 | ₩55,211 | ₩55,304 | -0.10% | 2.6천 |
|---|
| 2026.01.13 | ₩55,491 | ₩55,491 | ₩55,344 | ₩55,371 | -0.22% | 7.1천 |
|---|
| 2026.01.12 | ₩55,384 | ₩55,460 | ₩55,371 | ₩55,411 | +0.05% | 7.3천 |
|---|
| 2026.01.09 | ₩55,317 | ₩55,451 | ₩55,131 | ₩55,451 | +0.24% | 1만 |
|---|
| 2026.01.08 | ₩55,317 | ₩55,317 | ₩55,264 | ₩55,291 | -0.05% | 5.7천 |
|---|
| 2026.01.07 | ₩55,317 | ₩55,328 | ₩55,264 | ₩55,283 | -0.06% | 5.1천 |
|---|
| 2026.01.06 | ₩55,317 | ₩55,317 | ₩55,264 | ₩55,317 | 0.00% | 8.6천 |
|---|
| 2026.01.05 | ₩55,277 | ₩55,277 | ₩55,224 | ₩55,224 | -0.10% | 4.8천 |
|---|
| 2026.01.02 | ₩55,251 | ₩55,251 | ₩55,077 | ₩55,137 | -0.21% | 1.2만 |
|---|
| 2025.12.31 | ₩55,171 | ₩55,171 | ₩55,121 | ₩55,121 | -0.09% | 2.6천 |
|---|
| 2025.12.30 | ₩55,171 | ₩55,237 | ₩55,077 | ₩55,196 | +0.05% | 6.1천 |
|---|
| 2025.12.29 | ₩55,291 | ₩55,291 | ₩55,144 | ₩55,177 | -0.21% | 5.8천 |
|---|
| 2025.12.26 | ₩55,172 | ₩55,251 | ₩55,172 | ₩55,197 | +0.05% | 2.9천 |
|---|
| 2025.12.24 | ₩55,161 | ₩55,211 | ₩55,161 | ₩55,179 | +0.03% | 2.6천 |
|---|
| 2025.12.23 | ₩55,117 | ₩55,157 | ₩55,111 | ₩55,156 | +0.07% | 8.9천 |
|---|
| 2025.12.22 | ₩55,070 | ₩55,090 | ₩55,050 | ₩55,064 | -0.01% | 14.5만 |
|---|
| 2025.12.19 | ₩54,984 | ₩54,997 | ₩54,904 | ₩54,944 | -0.07% | 2만 |
|---|
| 2025.12.18 | ₩54,904 | ₩54,904 | ₩54,730 | ₩54,837 | -0.12% | 5.8천 |
|---|
| 2025.12.17 | ₩54,770 | ₩54,770 | ₩54,597 | ₩54,597 | -0.32% | 7천 |
|---|
| 2025.12.16 | ₩54,770 | ₩54,824 | ₩54,737 | ₩54,814 | +0.08% | 4.8천 |
|---|
| 2025.12.15 | ₩54,957 | ₩54,957 | ₩54,783 | ₩54,829 | -0.23% | 9.2천 |
|---|
| 2025.12.12 | ₩54,970 | ₩54,970 | ₩54,770 | ₩54,824 | -0.27% | 2.3천 |
|---|
| 2025.12.11 | ₩54,789 | ₩54,924 | ₩54,789 | ₩54,890 | +0.19% | 2만 |
|---|
| 2025.12.10 | ₩54,730 | ₩54,868 | ₩54,730 | ₩54,837 | +0.20% | 2.1만 |
|---|
| 2025.12.09 | ₩54,717 | ₩54,797 | ₩54,717 | ₩54,797 | +0.15% | 6.7천 |
|---|
| 2025.12.08 | ₩54,864 | ₩54,864 | ₩54,717 | ₩54,749 | -0.21% | 4.7천 |
|---|
| 2025.12.05 | ₩54,770 | ₩54,864 | ₩54,757 | ₩54,817 | +0.09% | 7.1천 |
|---|
| 2025.12.04 | ₩54,797 | ₩54,810 | ₩54,663 | ₩54,757 | -0.07% | 7.4천 |
|---|
| 2025.12.03 | ₩54,677 | ₩54,770 | ₩54,637 | ₩54,770 | +0.17% | 1.2만 |
|---|
| 2025.12.02 | ₩54,637 | ₩54,677 | ₩54,610 | ₩54,671 | +0.06% | 6천 |
|---|
| 2025.12.01 | ₩54,543 | ₩54,650 | ₩54,543 | ₩54,597 | +0.10% | 8.2천 |
|---|
| 2025.11.28 | ₩54,623 | ₩54,650 | ₩54,570 | ₩54,650 | +0.05% | 2.2천 |
|---|
| 2025.11.26 | ₩54,463 | ₩54,597 | ₩54,463 | ₩54,597 | +0.25% | 1.4만 |
|---|
| 2025.11.25 | ₩54,236 | ₩54,451 | ₩54,236 | ₩54,451 | +0.40% | 4.3천 |
|---|
| 2025.11.24 | ₩54,076 | ₩54,247 | ₩53,983 | ₩54,209 | +0.25% | 5.7천 |
|---|
| 2025.11.21 | ₩53,902 | ₩54,043 | ₩53,689 | ₩53,912 | +0.02% | 5.6천 |
|---|
| 2025.11.20 | ₩54,250 | ₩54,356 | ₩53,706 | ₩53,706 | -1.00% | 2.1만 |
|---|
| 2025.11.19 | ₩54,009 | ₩54,089 | ₩53,920 | ₩54,009 | 0.00% | 1.2만 |
|---|
| 2025.11.18 | ₩54,089 | ₩54,089 | ₩53,889 | ₩53,953 | -0.25% | 6.6천 |
|---|
| 2025.11.17 | ₩54,316 | ₩54,316 | ₩54,021 | ₩54,080 | -0.43% | 7.6천 |
|---|
| 2025.11.14 | ₩54,143 | ₩54,310 | ₩54,143 | ₩54,258 | +0.21% | 2.8천 |
|---|
| 2025.11.13 | ₩54,450 | ₩54,450 | ₩54,195 | ₩54,195 | -0.47% | 2.8천 |
|---|
| 2025.11.12 | ₩54,411 | ₩54,486 | ₩54,411 | ₩54,486 | +0.14% | 2.4천 |
|---|
| 2025.11.11 | ₩54,450 | ₩54,504 | ₩54,410 | ₩54,504 | +0.10% | 4.2천 |
|---|
| 2025.11.10 | ₩54,430 | ₩54,490 | ₩54,304 | ₩54,448 | +0.03% | 2.1천 |
|---|
| 2025.11.07 | ₩54,103 | ₩54,183 | ₩53,969 | ₩54,183 | +0.15% | 1.2만 |
|---|
| 2025.11.06 | ₩54,383 | ₩54,383 | ₩54,132 | ₩54,236 | -0.27% | 8.5천 |
|---|
| 2025.11.05 | ₩54,209 | ₩54,396 | ₩54,143 | ₩54,348 | +0.26% | 3.5천 |
|---|
| 2025.11.04 | ₩54,196 | ₩54,343 | ₩54,049 | ₩54,156 | -0.07% | 1.3만 |
|---|
| 2025.11.03 | ₩54,436 | ₩54,436 | ₩54,343 | ₩54,370 | -0.12% | 9.1천 |
|---|
| 2025.10.31 | ₩54,423 | ₩54,423 | ₩54,316 | ₩54,343 | -0.15% | 6천 |
|---|
| 2025.10.30 | ₩54,456 | ₩54,463 | ₩54,316 | ₩54,316 | -0.26% | 5.8천 |
|---|
| 2025.10.29 | ₩54,503 | ₩54,607 | ₩54,383 | ₩54,463 | -0.07% | 5.7천 |
|---|
| 2025.10.28 | ₩54,610 | ₩54,610 | ₩54,463 | ₩54,463 | -0.27% | 1.1만 |
|---|
| 2025.10.27 | ₩54,565 | ₩54,577 | ₩54,450 | ₩54,530 | -0.06% | 8.2만 |
|---|
| 2025.10.24 | ₩54,430 | ₩54,436 | ₩54,356 | ₩54,356 | -0.13% | 3.5천 |
|---|
| 2025.10.23 | ₩54,143 | ₩54,276 | ₩54,143 | ₩54,250 | +0.20% | 8.1천 |
|---|
| 2025.10.22 | ₩54,217 | ₩54,217 | ₩54,049 | ₩54,129 | -0.16% | 1.2만 |
|---|
| 2025.10.21 | ₩54,196 | ₩54,276 | ₩54,196 | ₩54,271 | +0.14% | 1.3만 |
|---|
| 2025.10.20 | ₩54,223 | ₩54,236 | ₩54,143 | ₩54,196 | -0.05% | 2.8만 |
|---|
| 2025.10.17 | ₩53,929 | ₩53,989 | ₩53,796 | ₩53,989 | +0.11% | 7.2천 |
|---|
| 2025.10.16 | ₩54,009 | ₩54,075 | ₩53,702 | ₩53,805 | -0.38% | 9.5천 |
|---|
| 2025.10.15 | ₩54,036 | ₩54,156 | ₩53,876 | ₩54,036 | 0.00% | 7.6천 |
|---|
| 2025.10.14 | ₩53,822 | ₩54,029 | ₩53,809 | ₩53,952 | +0.24% | 1.2만 |
|---|
| 2025.10.13 | ₩53,943 | ₩54,103 | ₩53,890 | ₩53,999 | +0.10% | 4천 |
|---|
| 2025.10.10 | ₩54,236 | ₩54,236 | ₩53,670 | ₩53,670 | -1.04% | 3.1천 |
|---|