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 | ₩59,302 | ₩59,302 | ₩59,171 | ₩59,235 | -0.11% | 7.2천 |
| 2026.10.08 | ₩59,021 | ₩59,128 | ₩58,959 | ₩59,075 | +0.09% | 1.1만 |
| 2026.10.07 | ₩59,035 | ₩59,222 | ₩59,021 | ₩59,168 | +0.23% | 1.4만 |
| 2026.10.06 | ₩59,328 | ₩59,342 | ₩59,215 | ₩59,252 | -0.13% | 1.4만 |
| 2026.10.05 | ₩58,993 | ₩59,101 | ₩58,928 | ₩59,008 | +0.02% | 1.3만 |
| 2026.10.02 | ₩58,875 | ₩58,961 | ₩58,734 | ₩58,888 | +0.02% | 1.1만 |
| 2026.10.01 | ₩58,437 | ₩58,694 | ₩58,394 | ₩58,594 | +0.27% | 2.6만 |
| 2026.09.30 | ₩58,781 | ₩58,808 | ₩58,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,616 |
| -0.28% |
| 7.8천 |
| 2026.09.29 | ₩58,834 | ₩58,834 | ₩58,601 | ₩58,608 | -0.39% | 2.8만 |
|---|
| 2026.09.28 | ₩58,674 | ₩58,781 | ₩58,620 | ₩58,634 | -0.07% | 3만 |
|---|
| 2026.09.25 | ₩58,688 | ₩58,908 | ₩58,688 | ₩58,861 | +0.30% | 9.9천 |
|---|
| 2026.09.24 | ₩58,581 | ₩58,781 | ₩58,527 | ₩58,674 | +0.16% | 4.5만 |
|---|
| 2026.09.23 | ₩58,821 | ₩58,861 | ₩58,447 | ₩58,447 | -0.64% | 46.5만 |
|---|
| 2026.09.22 | ₩58,848 | ₩58,995 | ₩58,848 | ₩58,875 | +0.05% | 88.7만 |
|---|
| 2026.09.21 | ₩58,621 | ₩59,008 | ₩58,621 | ₩58,933 | +0.53% | 2.3만 |
|---|
| 2026.09.18 | ₩58,661 | ₩58,661 | ₩58,341 | ₩58,486 | -0.30% | 1.6만 |
|---|
| 2026.09.17 | ₩58,367 | ₩58,487 | ₩58,341 | ₩58,478 | +0.19% | 5만 |
|---|
| 2026.09.16 | ₩58,394 | ₩58,421 | ₩57,954 | ₩58,080 | -0.54% | 8.6천 |
|---|
| 2026.09.15 | ₩58,399 | ₩58,399 | ₩58,154 | ₩58,220 | -0.31% | 1.6만 |
|---|
| 2026.09.14 | ₩58,367 | ₩58,527 | ₩58,287 | ₩58,409 | +0.07% | 1.6만 |
|---|
| 2026.09.11 | ₩58,554 | ₩58,634 | ₩58,487 | ₩58,487 | -0.11% | 7천 |
|---|
| 2026.09.10 | ₩58,394 | ₩58,394 | ₩58,154 | ₩58,287 | -0.18% | 1.3만 |
|---|
| 2026.09.09 | ₩58,661 | ₩58,661 | ₩58,381 | ₩58,441 | -0.38% | 2만 |
|---|
| 2026.09.08 | ₩58,728 | ₩58,728 | ₩58,554 | ₩58,581 | -0.25% | 2.1만 |
|---|
| 2026.09.04 | ₩58,955 | ₩58,955 | ₩58,674 | ₩58,728 | -0.38% | 1.1만 |
|---|
| 2026.09.03 | ₩58,768 | ₩58,888 | ₩58,590 | ₩58,848 | +0.14% | 1.2만 |
|---|
| 2026.09.02 | ₩58,301 | ₩58,581 | ₩58,301 | ₩58,534 | +0.40% | 7.3천 |
|---|
| 2026.09.01 | ₩57,219 | ₩58,487 | ₩57,219 | ₩58,346 | +1.97% | 2만 |
|---|
| 2026.08.31 | ₩58,461 | ₩58,554 | ₩58,447 | ₩58,527 | +0.11% | 1.7만 |
|---|
| 2026.08.28 | ₩58,581 | ₩58,808 | ₩58,554 | ₩58,641 | +0.10% | 1.2만 |
|---|
| 2026.08.27 | ₩58,701 | ₩58,744 | ₩58,554 | ₩58,701 | 0.00% | 1.8만 |
|---|
| 2026.08.26 | ₩58,541 | ₩58,554 | ₩58,394 | ₩58,421 | -0.21% | 24.5만 |
|---|
| 2026.08.25 | ₩58,421 | ₩58,568 | ₩58,354 | ₩58,454 | +0.06% | 8.1천 |
|---|
| 2026.08.24 | ₩58,347 | ₩58,438 | ₩58,314 | ₩58,387 | +0.07% | 1.1만 |
|---|
| 2026.08.21 | ₩58,514 | ₩58,541 | ₩58,347 | ₩58,407 | -0.18% | 36.3만 |
|---|
| 2026.08.20 | ₩58,327 | ₩58,514 | ₩58,274 | ₩58,287 | -0.07% | 2.7만 |
|---|
| 2026.08.19 | ₩58,714 | ₩58,714 | ₩58,474 | ₩58,545 | -0.29% | 1.6만 |
|---|
| 2026.08.18 | ₩58,434 | ₩58,568 | ₩58,434 | ₩58,491 | +0.10% | 6만 |
|---|
| 2026.08.17 | ₩58,875 | ₩58,875 | ₩58,621 | ₩58,650 | -0.38% | 7.6천 |
|---|
| 2026.08.14 | ₩58,917 | ₩58,917 | ₩58,688 | ₩58,748 | -0.29% | 2만 |
|---|
| 2026.08.13 | ₩58,634 | ₩58,834 | ₩58,634 | ₩58,774 | +0.24% | 3.9만 |
|---|
| 2026.08.12 | ₩58,808 | ₩58,808 | ₩58,568 | ₩58,641 | -0.28% | 1.2만 |
|---|
| 2026.08.11 | ₩58,648 | ₩58,688 | ₩58,461 | ₩58,581 | -0.11% | 1.3만 |
|---|
| 2026.08.10 | ₩58,621 | ₩58,716 | ₩58,534 | ₩58,588 | -0.06% | 1.6만 |
|---|
| 2026.08.07 | ₩58,461 | ₩58,648 | ₩58,461 | ₩58,648 | +0.32% | 1.8만 |
|---|
| 2026.08.06 | ₩58,514 | ₩58,541 | ₩58,394 | ₩58,467 | -0.08% | 4.5만 |
|---|
| 2026.08.05 | ₩58,668 | ₩58,688 | ₩58,514 | ₩58,514 | -0.26% | 1.3만 |
|---|
| 2026.08.04 | ₩58,234 | ₩58,568 | ₩58,234 | ₩58,554 | +0.55% | 1.3만 |
|---|
| 2026.08.03 | ₩57,900 | ₩58,160 | ₩57,840 | ₩58,099 | +0.34% | 2.2만 |
|---|
| 2026.07.31 | ₩57,500 | ₩57,767 | ₩57,273 | ₩57,720 | +0.38% | 1.5만 |
|---|
| 2026.07.30 | ₩57,306 | ₩57,533 | ₩57,126 | ₩57,420 | +0.20% | 2.8만 |
|---|
| 2026.07.29 | ₩57,286 | ₩57,440 | ₩56,859 | ₩56,859 | -0.75% | 1.9만 |
|---|
| 2026.07.28 | ₩57,446 | ₩57,486 | ₩57,201 | ₩57,413 | -0.06% | 1.8만 |
|---|
| 2026.07.27 | ₩57,486 | ₩57,486 | ₩57,193 | ₩57,300 | -0.33% | 3만 |
|---|
| 2026.07.24 | ₩57,406 | ₩57,553 | ₩57,246 | ₩57,246 | -0.28% | 1.2만 |
|---|
| 2026.07.23 | ₩57,126 | ₩57,380 | ₩57,126 | ₩57,206 | +0.14% | 1.3만 |
|---|
| 2026.07.22 | ₩57,740 | ₩57,780 | ₩57,580 | ₩57,593 | -0.25% | 3.1만 |
|---|
| 2026.07.21 | ₩57,566 | ₩57,700 | ₩57,540 | ₩57,620 | +0.09% | 8.5천 |
|---|
| 2026.07.20 | ₩57,660 | ₩57,672 | ₩57,353 | ₩57,366 | -0.51% | 2.5만 |
|---|
| 2026.07.17 | ₩57,500 | ₩57,633 | ₩57,340 | ₩57,393 | -0.19% | 4.2만 |
|---|
| 2026.07.16 | ₩57,727 | ₩57,888 | ₩57,593 | ₩57,712 | -0.03% | 6.3천 |
|---|
| 2026.07.15 | ₩57,833 | ₩57,913 | ₩57,613 | ₩57,847 | +0.02% | 2.6만 |
|---|
| 2026.07.14 | ₩57,805 | ₩57,833 | ₩57,460 | ₩57,727 | -0.14% | 8.3천 |
|---|
| 2026.07.13 | ₩57,673 | ₩57,807 | ₩57,500 | ₩57,609 | -0.11% | 6.5천 |
|---|
| 2026.07.10 | ₩57,820 | ₩57,927 | ₩57,727 | ₩57,860 | +0.07% | 3.2만 |
|---|
| 2026.07.09 | ₩57,660 | ₩57,753 | ₩57,500 | ₩57,688 | +0.05% | 1.3만 |
|---|
| 2026.07.08 | ₩57,273 | ₩57,500 | ₩57,233 | ₩57,473 | +0.35% | 2.6만 |
|---|
| 2026.07.07 | ₩57,740 | ₩57,740 | ₩57,401 | ₩57,506 | -0.40% | 58.2만 |
|---|
| 2026.07.06 | ₩57,700 | ₩57,753 | ₩57,486 | ₩57,620 | -0.14% | 2.7만 |
|---|
| 2026.07.02 | ₩57,633 | ₩57,713 | ₩57,259 | ₩57,446 | -0.32% | 6.7만 |
|---|
| 2026.07.01 | ₩57,513 | ₩57,767 | ₩57,266 | ₩57,406 | -0.19% | 3.5만 |
|---|
| 2026.06.30 | ₩57,366 | ₩57,565 | ₩57,300 | ₩57,446 | +0.14% | 5.4만 |
|---|
| 2026.06.29 | ₩57,233 | ₩57,313 | ₩56,966 | ₩57,300 | +0.12% | 2.1만 |
|---|
| 2026.06.26 | ₩56,672 | ₩57,073 | ₩56,672 | ₩56,926 | +0.45% | 7.3만 |
|---|
| 2026.06.25 | ₩57,086 | ₩57,179 | ₩56,886 | ₩56,966 | -0.21% | 3.7만 |
|---|
| 2026.06.24 | ₩56,952 | ₩57,206 | ₩56,832 | ₩56,993 | +0.07% | 102.1만 |
|---|
| 2026.06.23 | ₩57,033 | ₩57,193 | ₩56,926 | ₩56,966 | -0.12% | 79.5만 |
|---|
| 2026.06.22 | ₩57,553 | ₩57,593 | ₩57,300 | ₩57,393 | -0.28% | 2.2만 |
|---|
| 2026.06.18 | ₩57,366 | ₩57,500 | ₩57,286 | ₩57,466 | +0.17% | 3.1만 |
|---|
| 2026.06.17 | ₩57,460 | ₩57,566 | ₩57,079 | ₩57,083 | -0.66% | 2.7만 |
|---|
| 2026.06.16 | ₩57,660 | ₩57,700 | ₩57,433 | ₩57,533 | -0.22% | 3.4만 |
|---|
| 2026.06.15 | ₩57,687 | ₩57,740 | ₩57,566 | ₩57,660 | -0.05% | 6.6만 |
|---|
| 2026.06.12 | ₩57,193 | ₩57,259 | ₩56,859 | ₩57,151 | -0.07% | 6만 |
|---|
| 2026.06.11 | ₩56,712 | ₩57,126 | ₩56,512 | ₩56,975 | +0.46% | 5.6만 |
|---|
| 2026.06.10 | ₩56,686 | ₩56,979 | ₩56,476 | ₩56,499 | -0.33% | 8.1만 |
|---|
| 2026.06.09 | ₩57,340 | ₩57,340 | ₩56,399 | ₩56,939 | -0.70% | 7.6만 |
|---|
| 2026.06.08 | ₩57,206 | ₩57,273 | ₩56,979 | ₩57,006 | -0.35% | 6.1만 |
|---|
| 2026.06.05 | ₩57,564 | ₩57,564 | ₩56,912 | ₩56,979 | -1.02% | 9.4만 |
|---|
| 2026.06.04 | ₩57,607 | ₩57,700 | ₩57,486 | ₩57,687 | +0.14% | 7.7만 |
|---|
| 2026.06.03 | ₩57,727 | ₩57,740 | ₩57,446 | ₩57,553 | -0.30% | 8.4만 |
|---|
| 2026.06.02 | ₩57,700 | ₩57,780 | ₩57,660 | ₩57,753 | +0.09% | 4.6만 |
|---|
| 2026.06.01 | ₩57,233 | ₩60,049 | ₩56,946 | ₩57,620 | +0.68% | 23.9만 |
|---|
| 2026.05.29 | ₩57,740 | ₩57,740 | ₩57,569 | ₩57,687 | -0.09% | 6.2만 |
|---|
| 2026.05.28 | ₩57,513 | ₩57,620 | ₩57,380 | ₩57,593 | +0.14% | 8.3만 |
|---|
| 2026.05.27 | ₩57,500 | ₩57,500 | ₩57,273 | ₩57,273 | -0.39% | 31.4만 |
|---|
| 2026.05.26 | ₩57,341 | ₩57,433 | ₩57,300 | ₩57,406 | +0.11% | 9.1만 |
|---|
| 2026.05.22 | ₩57,286 | ₩58,074 | ₩57,153 | ₩57,246 | -0.07% | 6.5만 |
|---|
| 2026.05.21 | ₩57,033 | ₩57,139 | ₩56,852 | ₩57,099 | +0.12% | 11.9만 |
|---|
| 2026.05.20 | ₩56,952 | ₩57,066 | ₩56,806 | ₩57,059 | +0.19% | 11.4만 |
|---|
| 2026.05.19 | ₩56,672 | ₩56,993 | ₩56,659 | ₩56,672 | 0.00% | 40.3만 |
|---|
| 2026.05.18 | ₩57,193 | ₩57,193 | ₩56,719 | ₩56,952 | -0.42% | 34.7만 |
|---|
| 2026.05.15 | ₩57,033 | ₩57,033 | ₩56,892 | ₩56,939 | -0.16% | 233.4만 |
|---|
| 2026.05.14 | ₩56,872 | ₩56,966 | ₩56,832 | ₩56,952 | +0.14% | 50.2만 |
|---|
| 2026.05.13 | ₩56,979 | ₩56,979 | ₩56,832 | ₩56,872 | -0.19% | 10.1만 |
|---|
| 2026.05.12 | ₩57,233 | ₩57,233 | ₩56,859 | ₩56,906 | -0.57% | 4.5만 |
|---|
| 2026.05.11 | ₩56,979 | ₩56,979 | ₩56,806 | ₩56,872 | -0.19% | 1.4만 |
|---|
| 2026.05.08 | ₩56,952 | ₩56,952 | ₩56,832 | ₩56,886 | -0.12% | 1.4만 |
|---|
| 2026.05.07 | ₩56,952 | ₩56,952 | ₩56,806 | ₩56,872 | -0.14% | 1.7만 |
|---|
| 2026.05.06 | ₩56,806 | ₩56,926 | ₩56,792 | ₩56,870 | +0.11% | 2.4만 |
|---|
| 2026.05.05 | ₩56,993 | ₩56,993 | ₩56,779 | ₩56,846 | -0.26% | 3.3천 |
|---|
| 2026.05.04 | ₩56,807 | ₩56,886 | ₩56,712 | ₩56,819 | +0.02% | 9.9천 |
|---|
| 2026.05.01 | ₩56,926 | ₩56,926 | ₩56,766 | ₩56,766 | -0.28% | 2.4만 |
|---|
| 2026.04.30 | ₩56,512 | ₩56,806 | ₩56,512 | ₩56,774 | +0.46% | 1.1만 |
|---|
| 2026.04.29 | ₩56,846 | ₩56,846 | ₩56,672 | ₩56,726 | -0.21% | 7.8천 |
|---|
| 2026.04.28 | ₩56,712 | ₩56,752 | ₩56,432 | ₩56,432 | -0.49% | 3.6만 |
|---|
| 2026.04.27 | ₩56,445 | ₩56,752 | ₩56,445 | ₩56,719 | +0.48% | 2.9만 |
|---|
| 2026.04.24 | ₩56,565 | ₩56,672 | ₩56,565 | ₩56,660 | +0.17% | 3.8만 |
|---|
| 2026.04.23 | ₩56,607 | ₩56,659 | ₩56,525 | ₩56,552 | -0.10% | 1.8만 |
|---|
| 2026.04.22 | ₩56,726 | ₩56,726 | ₩56,579 | ₩56,605 | -0.21% | 9.3천 |
|---|
| 2026.04.21 | ₩56,726 | ₩56,726 | ₩56,487 | ₩56,532 | -0.34% | 7천 |
|---|
| 2026.04.20 | ₩56,619 | ₩56,619 | ₩56,539 | ₩56,572 | -0.08% | 1.7만 |
|---|
| 2026.04.17 | ₩56,499 | ₩56,646 | ₩56,499 | ₩56,632 | +0.24% | 8.4천 |
|---|
| 2026.04.16 | ₩56,592 | ₩56,592 | ₩56,405 | ₩56,472 | -0.21% | 4만 |
|---|
| 2026.04.15 | ₩56,339 | ₩56,459 | ₩56,339 | ₩56,439 | +0.18% | 7.9천 |
|---|
| 2026.04.14 | ₩56,379 | ₩56,405 | ₩56,298 | ₩56,372 | -0.01% | 4.1천 |
|---|
| 2026.04.13 | ₩56,138 | ₩56,226 | ₩56,098 | ₩56,226 | +0.16% | 4.5천 |
|---|
| 2026.04.10 | ₩56,245 | ₩56,245 | ₩55,978 | ₩56,052 | -0.34% | 4.8천 |
|---|
| 2026.04.09 | ₩55,831 | ₩56,098 | ₩55,831 | ₩56,058 | +0.41% | 3.9천 |
|---|
| 2026.04.08 | ₩55,898 | ₩55,918 | ₩55,818 | ₩55,879 | -0.03% | 4천 |
|---|
| 2026.04.07 | ₩55,111 | ₩55,259 | ₩54,990 | ₩55,259 | +0.27% | 1.7천 |
|---|
| 2026.04.06 | ₩55,297 | ₩55,300 | ₩55,177 | ₩55,300 | +0.00% | 4.4천 |
|---|
| 2026.04.02 | ₩54,717 | ₩55,152 | ₩54,717 | ₩55,152 | +0.80% | 8.6천 |
|---|
| 2026.04.01 | ₩55,137 | ₩55,171 | ₩55,097 | ₩55,117 | -0.04% | 4.1천 |
|---|
| 2026.03.31 | ₩54,270 | ₩54,830 | ₩54,270 | ₩54,804 | +0.98% | 1.5만 |
|---|
| 2026.03.30 | ₩54,350 | ₩54,350 | ₩53,896 | ₩54,032 | -0.58% | 4.8만 |
|---|
| 2026.03.27 | ₩54,590 | ₩54,590 | ₩54,070 | ₩54,110 | -0.88% | 1.7만 |
|---|
| 2026.03.26 | ₩54,817 | ₩54,924 | ₩54,537 | ₩54,537 | -0.51% | 2만 |
|---|
| 2026.03.25 | ₩55,217 | ₩55,217 | ₩54,977 | ₩55,037 | -0.33% | 1.3만 |
|---|
| 2026.03.24 | ₩54,964 | ₩55,024 | ₩54,764 | ₩54,845 | -0.22% | 2.5천 |
|---|
| 2026.03.23 | ₩55,204 | ₩55,204 | ₩54,924 | ₩55,028 | -0.32% | 4.9천 |
|---|
| 2026.03.20 | ₩54,924 | ₩54,937 | ₩54,579 | ₩54,683 | -0.44% | 3.8천 |
|---|
| 2026.03.19 | ₩54,830 | ₩55,111 | ₩54,830 | ₩55,111 | +0.51% | 1.4만 |
|---|
| 2026.03.18 | ₩55,231 | ₩55,271 | ₩55,044 | ₩55,044 | -0.34% | 6천 |
|---|
| 2026.03.17 | ₩55,511 | ₩55,511 | ₩55,137 | ₩55,351 | -0.29% | 1.2만 |
|---|
| 2026.03.16 | ₩55,236 | ₩55,311 | ₩55,217 | ₩55,217 | -0.03% | 7.7천 |
|---|
| 2026.03.13 | ₩55,257 | ₩55,277 | ₩54,964 | ₩54,964 | -0.53% | 2천 |
|---|
| 2026.03.12 | ₩55,177 | ₩55,177 | ₩55,064 | ₩55,164 | -0.02% | 2만 |
|---|
| 2026.03.11 | ₩55,444 | ₩55,444 | ₩55,144 | ₩55,415 | -0.05% | 3천 |
|---|
| 2026.03.10 | ₩55,390 | ₩55,544 | ₩55,337 | ₩55,337 | -0.09% | 3.4천 |
|---|
| 2026.03.09 | ₩55,057 | ₩55,658 | ₩55,004 | ₩55,458 | +0.73% | 3.5천 |
|---|
| 2026.03.06 | ₩55,269 | ₩55,358 | ₩55,124 | ₩55,124 | -0.26% | 2.2천 |
|---|
| 2026.03.05 | ₩55,631 | ₩55,631 | ₩55,351 | ₩55,518 | -0.20% | 2.6천 |
|---|
| 2026.03.04 | ₩55,418 | ₩55,665 | ₩55,404 | ₩55,578 | +0.29% | 5.1천 |
|---|
| 2026.03.03 | ₩55,171 | ₩55,478 | ₩55,044 | ₩55,459 | +0.52% | 1.1만 |
|---|
| 2026.03.02 | ₩55,578 | ₩55,651 | ₩55,551 | ₩55,559 | -0.03% | 1.9천 |
|---|
| 2026.02.27 | ₩55,564 | ₩55,564 | ₩55,511 | ₩55,551 | -0.02% | 2.6만 |
|---|
| 2026.02.26 | ₩55,685 | ₩55,710 | ₩55,324 | ₩55,644 | -0.07% | 8.7만 |
|---|
| 2026.02.25 | ₩55,671 | ₩55,765 | ₩55,631 | ₩55,765 | +0.17% | 7.4천 |
|---|
| 2026.02.24 | ₩55,524 | ₩55,551 | ₩55,391 | ₩55,491 | -0.06% | 3.3천 |
|---|
| 2026.02.23 | ₩55,644 | ₩55,644 | ₩55,364 | ₩55,403 | -0.43% | 3.1만 |
|---|
| 2026.02.20 | ₩55,498 | ₩55,591 | ₩55,044 | ₩55,551 | +0.10% | 3만 |
|---|
| 2026.02.19 | ₩55,471 | ₩55,471 | ₩55,391 | ₩55,418 | -0.10% | 3.1천 |
|---|
| 2026.02.18 | ₩55,524 | ₩55,524 | ₩55,418 | ₩55,484 | -0.07% | 4.9천 |
|---|
| 2026.02.17 | ₩55,364 | ₩55,438 | ₩55,297 | ₩55,378 | +0.02% | 2.9천 |
|---|
| 2026.02.13 | ₩55,410 | ₩55,498 | ₩55,271 | ₩55,297 | -0.20% | 2.6천 |
|---|
| 2026.02.12 | ₩55,671 | ₩55,671 | ₩55,224 | ₩55,297 | -0.67% | 3.1천 |
|---|
| 2026.02.11 | ₩55,671 | ₩55,671 | ₩55,524 | ₩55,538 | -0.24% | 8.7천 |
|---|
| 2026.02.10 | ₩55,738 | ₩55,738 | ₩55,538 | ₩55,538 | -0.36% | 1.8만 |
|---|
| 2026.02.09 | ₩55,511 | ₩55,611 | ₩55,511 | ₩55,578 | +0.12% | 2천 |
|---|
| 2026.02.06 | ₩55,304 | ₩55,551 | ₩55,304 | ₩55,551 | +0.45% | 4.9천 |
|---|
| 2026.02.05 | ₩55,164 | ₩55,271 | ₩55,111 | ₩55,137 | -0.05% | 2.2만 |
|---|
| 2026.02.04 | ₩55,404 | ₩55,498 | ₩55,231 | ₩55,324 | -0.14% | 8.6천 |
|---|
| 2026.02.03 | ₩55,524 | ₩55,619 | ₩55,324 | ₩55,404 | -0.22% | 1.4만 |
|---|
| 2026.02.02 | ₩55,364 | ₩55,656 | ₩55,364 | ₩55,591 | +0.41% | 2.4만 |
|---|
| 2026.01.30 | ₩55,478 | ₩55,504 | ₩55,391 | ₩55,444 | -0.06% | 2.6만 |
|---|
| 2026.01.29 | ₩55,564 | ₩55,564 | ₩55,284 | ₩55,471 | -0.17% | 5.2천 |
|---|
| 2026.01.28 | ₩55,591 | ₩55,591 | ₩55,458 | ₩55,498 | -0.17% | 6.8천 |
|---|
| 2026.01.27 | ₩55,458 | ₩55,598 | ₩55,411 | ₩55,516 | +0.11% | 1.6만 |
|---|
| 2026.01.26 | ₩55,484 | ₩55,551 | ₩55,444 | ₩55,524 | +0.07% | 3.1만 |
|---|
| 2026.01.23 | ₩55,444 | ₩55,471 | ₩55,297 | ₩55,404 | -0.07% | 4.7만 |
|---|
| 2026.01.22 | ₩55,378 | ₩55,398 | ₩55,284 | ₩55,378 | 0.00% | 1.7만 |
|---|
| 2026.01.21 | ₩55,217 | ₩55,351 | ₩55,124 | ₩55,284 | +0.12% | 4.7만 |
|---|
| 2026.01.20 | ₩55,124 | ₩55,257 | ₩55,017 | ₩55,031 | -0.17% | 1.6만 |
|---|
| 2026.01.16 | ₩55,404 | ₩55,404 | ₩55,364 | ₩55,364 | -0.07% | 1.3만 |
|---|
| 2026.01.15 | ₩55,458 | ₩55,458 | ₩55,351 | ₩55,364 | -0.17% | 1.5만 |
|---|
| 2026.01.14 | ₩55,351 | ₩55,351 | ₩55,204 | ₩55,297 | -0.10% | 2.6천 |
|---|
| 2026.01.13 | ₩55,484 | ₩55,484 | ₩55,337 | ₩55,364 | -0.22% | 7.1천 |
|---|
| 2026.01.12 | ₩55,378 | ₩55,454 | ₩55,364 | ₩55,404 | +0.05% | 7.3천 |
|---|
| 2026.01.09 | ₩55,311 | ₩55,444 | ₩55,124 | ₩55,444 | +0.24% | 1만 |
|---|
| 2026.01.08 | ₩55,311 | ₩55,311 | ₩55,257 | ₩55,284 | -0.05% | 5.7천 |
|---|
| 2026.01.07 | ₩55,311 | ₩55,321 | ₩55,257 | ₩55,276 | -0.06% | 5.1천 |
|---|
| 2026.01.06 | ₩55,311 | ₩55,311 | ₩55,257 | ₩55,311 | 0.00% | 8.6천 |
|---|
| 2026.01.05 | ₩55,271 | ₩55,271 | ₩55,217 | ₩55,217 | -0.10% | 4.8천 |
|---|
| 2026.01.02 | ₩55,244 | ₩55,244 | ₩55,071 | ₩55,131 | -0.21% | 1.2만 |
|---|
| 2025.12.31 | ₩55,164 | ₩55,164 | ₩55,115 | ₩55,115 | -0.09% | 2.6천 |
|---|
| 2025.12.30 | ₩55,164 | ₩55,231 | ₩55,071 | ₩55,189 | +0.05% | 6.1천 |
|---|
| 2025.12.29 | ₩55,284 | ₩55,284 | ₩55,137 | ₩55,171 | -0.21% | 5.8천 |
|---|
| 2025.12.26 | ₩55,165 | ₩55,244 | ₩55,165 | ₩55,191 | +0.05% | 2.9천 |
|---|
| 2025.12.24 | ₩55,155 | ₩55,204 | ₩55,155 | ₩55,172 | +0.03% | 2.6천 |
|---|
| 2025.12.23 | ₩55,111 | ₩55,151 | ₩55,104 | ₩55,149 | +0.07% | 8.9천 |
|---|
| 2025.12.22 | ₩55,064 | ₩55,084 | ₩55,044 | ₩55,057 | -0.01% | 14.5만 |
|---|
| 2025.12.19 | ₩54,977 | ₩54,990 | ₩54,897 | ₩54,937 | -0.07% | 2만 |
|---|
| 2025.12.18 | ₩54,897 | ₩54,897 | ₩54,724 | ₩54,830 | -0.12% | 5.8천 |
|---|
| 2025.12.17 | ₩54,764 | ₩54,764 | ₩54,590 | ₩54,590 | -0.32% | 7천 |
|---|
| 2025.12.16 | ₩54,764 | ₩54,817 | ₩54,730 | ₩54,808 | +0.08% | 4.8천 |
|---|
| 2025.12.15 | ₩54,950 | ₩54,950 | ₩54,777 | ₩54,822 | -0.23% | 9.2천 |
|---|
| 2025.12.12 | ₩54,964 | ₩54,964 | ₩54,764 | ₩54,817 | -0.27% | 2.3천 |
|---|
| 2025.12.11 | ₩54,782 | ₩54,917 | ₩54,782 | ₩54,884 | +0.19% | 2만 |
|---|
| 2025.12.10 | ₩54,724 | ₩54,861 | ₩54,724 | ₩54,830 | +0.20% | 2.1만 |
|---|
| 2025.12.09 | ₩54,710 | ₩54,790 | ₩54,710 | ₩54,790 | +0.15% | 6.7천 |
|---|
| 2025.12.08 | ₩54,857 | ₩54,857 | ₩54,710 | ₩54,742 | -0.21% | 4.7천 |
|---|
| 2025.12.05 | ₩54,764 | ₩54,857 | ₩54,750 | ₩54,810 | +0.09% | 7.1천 |
|---|
| 2025.12.04 | ₩54,790 | ₩54,804 | ₩54,657 | ₩54,750 | -0.07% | 7.4천 |
|---|
| 2025.12.03 | ₩54,670 | ₩54,764 | ₩54,630 | ₩54,764 | +0.17% | 1.2만 |
|---|
| 2025.12.02 | ₩54,630 | ₩54,670 | ₩54,603 | ₩54,665 | +0.06% | 6천 |
|---|
| 2025.12.01 | ₩54,537 | ₩54,643 | ₩54,537 | ₩54,590 | +0.10% | 8.2천 |
|---|
| 2025.11.28 | ₩54,617 | ₩54,643 | ₩54,563 | ₩54,643 | +0.05% | 2.2천 |
|---|
| 2025.11.26 | ₩54,457 | ₩54,590 | ₩54,457 | ₩54,590 | +0.25% | 1.4만 |
|---|
| 2025.11.25 | ₩54,230 | ₩54,445 | ₩54,230 | ₩54,445 | +0.40% | 4.3천 |
|---|
| 2025.11.24 | ₩54,070 | ₩54,240 | ₩53,976 | ₩54,203 | +0.25% | 5.7천 |
|---|
| 2025.11.21 | ₩53,896 | ₩54,036 | ₩53,682 | ₩53,905 | +0.02% | 5.6천 |
|---|
| 2025.11.20 | ₩54,243 | ₩54,350 | ₩53,700 | ₩53,700 | -1.00% | 2.1만 |
|---|
| 2025.11.19 | ₩54,003 | ₩54,083 | ₩53,913 | ₩54,003 | 0.00% | 1.2만 |
|---|
| 2025.11.18 | ₩54,083 | ₩54,083 | ₩53,883 | ₩53,947 | -0.25% | 6.6천 |
|---|
| 2025.11.17 | ₩54,310 | ₩54,310 | ₩54,015 | ₩54,074 | -0.43% | 7.6천 |
|---|
| 2025.11.14 | ₩54,136 | ₩54,303 | ₩54,136 | ₩54,251 | +0.21% | 2.8천 |
|---|
| 2025.11.13 | ₩54,443 | ₩54,443 | ₩54,188 | ₩54,188 | -0.47% | 2.8천 |
|---|
| 2025.11.12 | ₩54,405 | ₩54,479 | ₩54,405 | ₩54,479 | +0.14% | 2.4천 |
|---|
| 2025.11.11 | ₩54,443 | ₩54,498 | ₩54,403 | ₩54,498 | +0.10% | 4.2천 |
|---|
| 2025.11.10 | ₩54,423 | ₩54,483 | ₩54,298 | ₩54,442 | +0.03% | 2.1천 |
|---|
| 2025.11.07 | ₩54,096 | ₩54,176 | ₩53,963 | ₩54,176 | +0.15% | 1.2만 |
|---|
| 2025.11.06 | ₩54,376 | ₩54,376 | ₩54,126 | ₩54,230 | -0.27% | 8.5천 |
|---|
| 2025.11.05 | ₩54,203 | ₩54,390 | ₩54,136 | ₩54,342 | +0.26% | 3.5천 |
|---|
| 2025.11.04 | ₩54,190 | ₩54,336 | ₩54,043 | ₩54,150 | -0.07% | 1.3만 |
|---|
| 2025.11.03 | ₩54,430 | ₩54,430 | ₩54,336 | ₩54,363 | -0.12% | 9.1천 |
|---|
| 2025.10.31 | ₩54,417 | ₩54,417 | ₩54,310 | ₩54,336 | -0.15% | 6천 |
|---|
| 2025.10.30 | ₩54,450 | ₩54,457 | ₩54,310 | ₩54,310 | -0.26% | 5.8천 |
|---|
| 2025.10.29 | ₩54,497 | ₩54,601 | ₩54,376 | ₩54,457 | -0.07% | 5.7천 |
|---|
| 2025.10.28 | ₩54,603 | ₩54,603 | ₩54,457 | ₩54,457 | -0.27% | 1.1만 |
|---|
| 2025.10.27 | ₩54,558 | ₩54,570 | ₩54,443 | ₩54,523 | -0.06% | 8.2만 |
|---|
| 2025.10.24 | ₩54,423 | ₩54,430 | ₩54,350 | ₩54,350 | -0.13% | 3.5천 |
|---|
| 2025.10.23 | ₩54,136 | ₩54,270 | ₩54,136 | ₩54,243 | +0.20% | 8.1천 |
|---|
| 2025.10.22 | ₩54,211 | ₩54,211 | ₩54,043 | ₩54,123 | -0.16% | 1.2만 |
|---|
| 2025.10.21 | ₩54,190 | ₩54,270 | ₩54,190 | ₩54,264 | +0.14% | 1.3만 |
|---|
| 2025.10.20 | ₩54,216 | ₩54,230 | ₩54,136 | ₩54,190 | -0.05% | 2.8만 |
|---|
| 2025.10.17 | ₩53,923 | ₩53,983 | ₩53,789 | ₩53,983 | +0.11% | 7.2천 |
|---|
| 2025.10.16 | ₩54,003 | ₩54,068 | ₩53,696 | ₩53,799 | -0.38% | 9.5천 |
|---|
| 2025.10.15 | ₩54,029 | ₩54,150 | ₩53,869 | ₩54,029 | 0.00% | 7.6천 |
|---|
| 2025.10.14 | ₩53,816 | ₩54,023 | ₩53,803 | ₩53,945 | +0.24% | 1.2만 |
|---|
| 2025.10.13 | ₩53,936 | ₩54,096 | ₩53,884 | ₩53,992 | +0.10% | 4천 |
|---|
| 2025.10.10 | ₩54,230 | ₩54,230 | ₩53,664 | ₩53,664 | -1.04% | 3.1천 |
|---|