시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - June 과거 주가
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - June · XJUN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - June · XJUN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,260 | ₩61,314 | ₩61,233 | ₩61,314 | +0.09% | 3.1천 |
| 2026.10.08 | ₩61,213 | ₩61,213 | ₩61,113 | ₩61,159 | -0.09% | 700 |
| 2026.10.07 | ₩61,126 | ₩61,298 | ₩61,123 | ₩61,247 | +0.20% | 2.8천 |
| 2026.10.06 | ₩61,319 | ₩61,354 | ₩61,213 | ₩61,213 | -0.17% | 2.8천 |
| 2026.10.05 | ₩61,019 | ₩61,206 | ₩61,019 | ₩61,153 | +0.22% | 2.7천 |
| 2026.10.02 | ₩60,938 | ₩61,005 | ₩60,925 | ₩61,005 | +0.11% | 1.2천 |
| 2026.10.01 | ₩60,630 | ₩60,898 | ₩60,630 | ₩60,850 | +0.36% | 3천 |
| 2026.09.30 | ₩60,919 | ₩60,938 | ₩60,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,777 |
| -0.23% |
| 3.9천 |
| 2026.09.29 | ₩60,777 | ₩60,868 | ₩60,750 | ₩60,831 | +0.09% | 1.7천 |
|---|
| 2026.09.28 | ₩60,764 | ₩60,952 | ₩60,764 | ₩60,838 | +0.12% | 4.6천 |
|---|
| 2026.09.25 | ₩60,958 | ₩60,999 | ₩60,898 | ₩60,999 | +0.07% | 1.8천 |
|---|
| 2026.09.24 | ₩60,809 | ₩60,895 | ₩60,670 | ₩60,804 | -0.01% | 1.1만 |
|---|
| 2026.09.23 | ₩60,978 | ₩60,978 | ₩60,805 | ₩60,851 | -0.21% | 3.1천 |
|---|
| 2026.09.22 | ₩60,952 | ₩61,005 | ₩60,911 | ₩61,005 | +0.09% | 7.3천 |
|---|
| 2026.09.21 | ₩60,885 | ₩60,958 | ₩60,885 | ₩60,911 | +0.04% | 6.9천 |
|---|
| 2026.09.18 | ₩60,590 | ₩60,724 | ₩60,590 | ₩60,663 | +0.12% | 3.7천 |
|---|
| 2026.09.17 | ₩60,522 | ₩60,657 | ₩60,522 | ₩60,643 | +0.20% | 9.5천 |
|---|
| 2026.09.16 | ₩60,556 | ₩60,556 | ₩60,312 | ₩60,312 | -0.40% | 4.9천 |
|---|
| 2026.09.15 | ₩60,489 | ₩60,489 | ₩60,402 | ₩60,449 | -0.07% | 300 |
|---|
| 2026.09.14 | ₩60,402 | ₩60,563 | ₩60,402 | ₩60,552 | +0.25% | 1.4천 |
|---|
| 2026.09.11 | ₩60,657 | ₩60,671 | ₩60,603 | ₩60,671 | +0.02% | 6천 |
|---|
| 2026.09.10 | ₩60,308 | ₩60,415 | ₩60,308 | ₩60,402 | +0.16% | 400 |
|---|
| 2026.09.09 | ₩60,522 | ₩60,630 | ₩60,522 | ₩60,583 | +0.10% | 2.1천 |
|---|
| 2026.09.08 | ₩60,885 | ₩60,885 | ₩60,643 | ₩60,689 | -0.32% | 5.6천 |
|---|
| 2026.09.04 | ₩60,777 | ₩60,831 | ₩60,777 | ₩60,831 | +0.09% | 4.7천 |
|---|
| 2026.09.03 | ₩60,791 | ₩60,938 | ₩60,773 | ₩60,878 | +0.14% | 3.8천 |
|---|
| 2026.09.02 | ₩60,509 | ₩60,697 | ₩60,509 | ₩60,643 | +0.22% | 9.8천 |
|---|
| 2026.09.01 | ₩60,576 | ₩60,576 | ₩60,429 | ₩60,482 | -0.15% | 7.4천 |
|---|
| 2026.08.31 | ₩60,583 | ₩60,645 | ₩60,583 | ₩60,645 | +0.10% | 4.4천 |
|---|
| 2026.08.28 | ₩60,670 | ₩60,697 | ₩60,590 | ₩60,650 | -0.03% | 8.9천 |
|---|
| 2026.08.27 | ₩60,670 | ₩60,704 | ₩60,643 | ₩60,704 | +0.06% | 2.8천 |
|---|
| 2026.08.26 | ₩60,590 | ₩60,590 | ₩60,482 | ₩60,561 | -0.05% | 3.5천 |
|---|
| 2026.08.25 | ₩60,469 | ₩60,563 | ₩60,455 | ₩60,563 | +0.16% | 5.6천 |
|---|
| 2026.08.24 | ₩60,375 | ₩60,462 | ₩60,362 | ₩60,462 | +0.14% | 1.8천 |
|---|
| 2026.08.21 | ₩60,442 | ₩60,563 | ₩60,442 | ₩60,563 | +0.20% | 4.1천 |
|---|
| 2026.08.20 | ₩60,335 | ₩60,489 | ₩60,335 | ₩60,442 | +0.18% | 1.2천 |
|---|
| 2026.08.19 | ₩60,603 | ₩60,647 | ₩60,509 | ₩60,559 | -0.07% | 1.5만 |
|---|
| 2026.08.18 | ₩60,442 | ₩60,536 | ₩60,442 | ₩60,522 | +0.13% | 1.5만 |
|---|
| 2026.08.17 | ₩60,643 | ₩60,650 | ₩60,576 | ₩60,630 | -0.02% | 5.1천 |
|---|
| 2026.08.14 | ₩60,697 | ₩60,724 | ₩60,657 | ₩60,724 | +0.04% | 2.8천 |
|---|
| 2026.08.13 | ₩60,677 | ₩60,724 | ₩60,630 | ₩60,724 | +0.08% | 2.8천 |
|---|
| 2026.08.12 | ₩60,549 | ₩60,607 | ₩60,549 | ₩60,573 | +0.04% | 1.7천 |
|---|
| 2026.08.11 | ₩60,549 | ₩60,549 | ₩60,388 | ₩60,473 | -0.13% | 6천 |
|---|
| 2026.08.10 | ₩60,469 | ₩60,616 | ₩60,465 | ₩60,576 | +0.18% | 6.3천 |
|---|
| 2026.08.07 | ₩60,496 | ₩60,549 | ₩60,469 | ₩60,544 | +0.08% | 3.9만 |
|---|
| 2026.08.06 | ₩60,415 | ₩60,469 | ₩60,375 | ₩60,427 | +0.02% | 2.9천 |
|---|
| 2026.08.05 | ₩60,482 | ₩60,482 | ₩60,455 | ₩60,476 | -0.01% | 2.4천 |
|---|
| 2026.08.04 | ₩60,214 | ₩60,482 | ₩60,214 | ₩60,451 | +0.39% | 8.6천 |
|---|
| 2026.08.03 | ₩59,999 | ₩60,107 | ₩59,973 | ₩60,087 | +0.15% | 4.2천 |
|---|
| 2026.07.31 | ₩59,611 | ₩59,825 | ₩59,530 | ₩59,785 | +0.29% | 3천 |
|---|
| 2026.07.30 | ₩59,383 | ₩59,624 | ₩59,383 | ₩59,584 | +0.34% | 6.5천 |
|---|
| 2026.07.29 | ₩59,463 | ₩59,597 | ₩59,114 | ₩59,248 | -0.36% | 8.8천 |
|---|
| 2026.07.28 | ₩59,396 | ₩59,651 | ₩59,369 | ₩59,557 | +0.27% | 6.1천 |
|---|
| 2026.07.27 | ₩59,544 | ₩59,544 | ₩59,362 | ₩59,450 | -0.16% | 3천 |
|---|
| 2026.07.24 | ₩59,423 | ₩59,597 | ₩59,383 | ₩59,408 | -0.02% | 4.3천 |
|---|
| 2026.07.23 | ₩59,400 | ₩59,400 | ₩59,248 | ₩59,329 | -0.12% | 2.6천 |
|---|
| 2026.07.22 | ₩59,745 | ₩59,771 | ₩59,691 | ₩59,704 | -0.07% | 3.8천 |
|---|
| 2026.07.21 | ₩59,637 | ₩59,758 | ₩59,624 | ₩59,704 | +0.11% | 4.4천 |
|---|
| 2026.07.20 | ₩59,611 | ₩59,611 | ₩59,483 | ₩59,483 | -0.21% | 3.3천 |
|---|
| 2026.07.17 | ₩59,467 | ₩59,597 | ₩59,467 | ₩59,557 | +0.15% | 5.1천 |
|---|
| 2026.07.16 | ₩59,704 | ₩59,839 | ₩59,704 | ₩59,717 | +0.02% | 5.7천 |
|---|
| 2026.07.15 | ₩59,765 | ₩59,898 | ₩59,765 | ₩59,865 | +0.17% | 1만 |
|---|
| 2026.07.14 | ₩59,637 | ₩59,771 | ₩59,637 | ₩59,767 | +0.22% | 6.7천 |
|---|
| 2026.07.13 | ₩59,812 | ₩59,812 | ₩59,541 | ₩59,609 | -0.34% | 5천 |
|---|
| 2026.07.10 | ₩59,704 | ₩59,812 | ₩59,704 | ₩59,771 | +0.11% | 5.9천 |
|---|
| 2026.07.09 | ₩59,704 | ₩59,758 | ₩59,637 | ₩59,698 | -0.01% | 3.3천 |
|---|
| 2026.07.08 | ₩59,503 | ₩59,544 | ₩59,302 | ₩59,510 | +0.01% | 1.3만 |
|---|
| 2026.07.07 | ₩59,678 | ₩59,678 | ₩59,490 | ₩59,584 | -0.16% | 5.8천 |
|---|
| 2026.07.06 | ₩59,631 | ₩59,730 | ₩59,597 | ₩59,718 | +0.15% | 6.3천 |
|---|
| 2026.07.02 | ₩59,490 | ₩59,731 | ₩59,316 | ₩59,476 | -0.02% | 1.3만 |
|---|
| 2026.07.01 | ₩59,275 | ₩59,611 | ₩59,275 | ₩59,510 | +0.40% | 7.1천 |
|---|
| 2026.06.30 | ₩59,208 | ₩59,584 | ₩59,208 | ₩59,584 | +0.63% | 9.8만 |
|---|
| 2026.06.29 | ₩59,222 | ₩59,396 | ₩59,195 | ₩59,330 | +0.18% | 7.1천 |
|---|
| 2026.06.26 | ₩58,873 | ₩59,168 | ₩58,873 | ₩58,873 | 0.00% | 5.6만 |
|---|
| 2026.06.25 | ₩59,262 | ₩59,275 | ₩59,007 | ₩59,007 | -0.43% | 1.1만 |
|---|
| 2026.06.24 | ₩59,061 | ₩59,242 | ₩58,994 | ₩59,020 | -0.07% | 63.2만 |
|---|
| 2026.06.23 | ₩58,967 | ₩59,222 | ₩58,967 | ₩59,128 | +0.27% | 30.8만 |
|---|
| 2026.06.22 | ₩59,530 | ₩59,570 | ₩59,329 | ₩59,376 | -0.26% | 4.5만 |
|---|
| 2026.06.18 | ₩59,412 | ₩59,570 | ₩59,412 | ₩59,497 | +0.14% | 1.9만 |
|---|
| 2026.06.17 | ₩59,383 | ₩59,476 | ₩59,383 | ₩59,463 | +0.14% | 9.6천 |
|---|
| 2026.06.16 | ₩59,409 | ₩59,476 | ₩59,409 | ₩59,476 | +0.11% | 4.7천 |
|---|
| 2026.06.15 | ₩59,517 | ₩59,517 | ₩59,436 | ₩59,476 | -0.07% | 2.3천 |
|---|
| 2026.06.12 | ₩59,369 | ₩59,530 | ₩59,369 | ₩59,470 | +0.17% | 9천 |
|---|
| 2026.06.11 | ₩59,423 | ₩59,450 | ₩59,423 | ₩59,423 | 0.00% | 2.4천 |
|---|
| 2026.06.10 | ₩59,490 | ₩59,490 | ₩59,356 | ₩59,416 | -0.12% | 7.4천 |
|---|
| 2026.06.09 | ₩59,409 | ₩59,450 | ₩59,383 | ₩59,423 | +0.02% | 1.1만 |
|---|
| 2026.06.08 | ₩59,416 | ₩59,416 | ₩59,383 | ₩59,416 | 0.00% | 800 |
|---|
| 2026.06.05 | ₩59,329 | ₩59,409 | ₩59,329 | ₩59,342 | +0.02% | 1.3만 |
|---|
| 2026.06.04 | ₩59,389 | ₩59,389 | ₩59,389 | ₩59,389 | 0.00% | 900 |
|---|
| 2026.06.03 | ₩59,389 | ₩59,450 | ₩59,302 | ₩59,389 | 0.00% | 6.5천 |
|---|
| 2026.06.02 | ₩59,316 | ₩59,383 | ₩59,302 | ₩59,383 | +0.11% | 4천 |
|---|
| 2026.06.01 | ₩59,393 | ₩59,436 | ₩59,342 | ₩59,396 | +0.00% | 3.3천 |
|---|
| 2026.05.29 | ₩59,383 | ₩59,432 | ₩59,342 | ₩59,383 | 0.00% | 1.3만 |
|---|
| 2026.05.28 | ₩59,396 | ₩59,396 | ₩59,329 | ₩59,342 | -0.09% | 1만 |
|---|
| 2026.05.27 | ₩59,141 | ₩59,396 | ₩59,141 | ₩59,349 | +0.35% | 8.4천 |
|---|
| 2026.05.26 | ₩59,302 | ₩59,342 | ₩59,302 | ₩59,342 | +0.07% | 1.8천 |
|---|
| 2026.05.22 | ₩59,316 | ₩59,369 | ₩59,235 | ₩59,329 | +0.02% | 5.2천 |
|---|
| 2026.05.21 | ₩59,342 | ₩59,342 | ₩59,222 | ₩59,282 | -0.10% | 800 |
|---|
| 2026.05.20 | ₩59,263 | ₩59,289 | ₩59,263 | ₩59,289 | +0.04% | 900 |
|---|
| 2026.05.19 | ₩59,258 | ₩59,329 | ₩59,208 | ₩59,208 | -0.08% | 2.3만 |
|---|
| 2026.05.18 | ₩59,208 | ₩59,316 | ₩59,208 | ₩59,269 | +0.10% | 6.2천 |
|---|
| 2026.05.15 | ₩59,208 | ₩59,208 | ₩59,195 | ₩59,195 | -0.02% | 8천 |
|---|
| 2026.05.14 | ₩59,208 | ₩59,208 | ₩59,180 | ₩59,188 | -0.03% | 1.5천 |
|---|
| 2026.05.13 | ₩59,248 | ₩59,248 | ₩59,155 | ₩59,175 | -0.12% | 1.2천 |
|---|
| 2026.05.12 | ₩59,262 | ₩59,262 | ₩59,181 | ₩59,181 | -0.14% | 2.4천 |
|---|
| 2026.05.11 | ₩59,101 | ₩59,235 | ₩59,101 | ₩59,155 | +0.09% | 8.7천 |
|---|
| 2026.05.08 | ₩59,155 | ₩59,195 | ₩59,155 | ₩59,195 | +0.07% | 1.9천 |
|---|
| 2026.05.07 | ₩59,128 | ₩59,168 | ₩59,114 | ₩59,141 | +0.02% | 1.3천 |
|---|
| 2026.05.06 | ₩59,114 | ₩59,152 | ₩59,114 | ₩59,152 | +0.06% | 2.8천 |
|---|
| 2026.05.05 | ₩59,181 | ₩59,181 | ₩59,101 | ₩59,101 | -0.14% | 1.4천 |
|---|
| 2026.05.04 | ₩59,061 | ₩59,062 | ₩59,034 | ₩59,047 | -0.02% | 1천 |
|---|
| 2026.05.01 | ₩59,047 | ₩59,088 | ₩59,047 | ₩59,088 | +0.07% | 400 |
|---|
| 2026.04.30 | ₩58,980 | ₩59,047 | ₩58,980 | ₩59,034 | +0.09% | 1.1만 |
|---|
| 2026.04.29 | ₩58,994 | ₩59,015 | ₩58,927 | ₩58,994 | 0.00% | 2.6천 |
|---|
| 2026.04.28 | ₩58,927 | ₩59,011 | ₩58,915 | ₩58,980 | +0.09% | 8.7천 |
|---|
| 2026.04.27 | ₩58,927 | ₩58,974 | ₩58,927 | ₩58,960 | +0.06% | 6.7천 |
|---|
| 2026.04.24 | ₩58,913 | ₩58,967 | ₩58,886 | ₩58,893 | -0.03% | 5.4천 |
|---|
| 2026.04.23 | ₩58,806 | ₩58,980 | ₩58,806 | ₩58,826 | +0.03% | 6.3천 |
|---|
| 2026.04.22 | ₩58,893 | ₩58,893 | ₩58,833 | ₩58,873 | -0.03% | 2.1천 |
|---|
| 2026.04.21 | ₩58,819 | ₩58,846 | ₩58,779 | ₩58,813 | -0.01% | 2.4천 |
|---|
| 2026.04.20 | ₩58,833 | ₩58,900 | ₩58,819 | ₩58,853 | +0.03% | 1.3만 |
|---|
| 2026.04.17 | ₩58,806 | ₩58,940 | ₩58,806 | ₩58,880 | +0.13% | 4.7천 |
|---|
| 2026.04.16 | ₩58,739 | ₩58,819 | ₩58,739 | ₩58,793 | +0.09% | 1.9천 |
|---|
| 2026.04.15 | ₩58,725 | ₩58,833 | ₩58,712 | ₩58,772 | +0.08% | 3.1만 |
|---|
| 2026.04.14 | ₩58,685 | ₩58,725 | ₩58,658 | ₩58,725 | +0.07% | 7.5천 |
|---|
| 2026.04.13 | ₩58,491 | ₩58,645 | ₩58,471 | ₩58,610 | +0.20% | 6.2천 |
|---|
| 2026.04.10 | ₩58,524 | ₩58,552 | ₩58,457 | ₩58,497 | -0.05% | 4.6천 |
|---|
| 2026.04.09 | ₩58,370 | ₩58,511 | ₩58,370 | ₩58,511 | +0.24% | 3.9천 |
|---|
| 2026.04.08 | ₩58,383 | ₩58,417 | ₩58,243 | ₩58,343 | -0.07% | 5천 |
|---|
| 2026.04.07 | ₩57,854 | ₩57,881 | ₩57,760 | ₩57,881 | +0.05% | 1.4만 |
|---|
| 2026.04.06 | ₩57,787 | ₩58,001 | ₩57,787 | ₩57,961 | +0.30% | 7.7천 |
|---|
| 2026.04.02 | ₩57,565 | ₩57,839 | ₩57,565 | ₩57,839 | +0.48% | 1.2천 |
|---|
| 2026.04.01 | ₩57,746 | ₩57,974 | ₩57,746 | ₩57,787 | +0.07% | 3.4천 |
|---|
| 2026.03.31 | ₩57,372 | ₩57,693 | ₩57,336 | ₩57,615 | +0.42% | 4.3천 |
|---|
| 2026.03.30 | ₩57,210 | ₩57,223 | ₩56,942 | ₩57,009 | -0.35% | 6천 |
|---|
| 2026.03.27 | ₩57,291 | ₩57,291 | ₩56,995 | ₩57,041 | -0.44% | 3.9천 |
|---|
| 2026.03.26 | ₩57,559 | ₩57,693 | ₩57,405 | ₩57,465 | -0.16% | 1.7만 |
|---|
| 2026.03.25 | ₩57,679 | ₩57,854 | ₩57,654 | ₩57,814 | +0.23% | 75.4만 |
|---|
| 2026.03.24 | ₩57,606 | ₩57,760 | ₩57,505 | ₩57,612 | +0.01% | 27.5만 |
|---|
| 2026.03.23 | ₩57,773 | ₩57,787 | ₩57,679 | ₩57,706 | -0.12% | 4.3천 |
|---|
| 2026.03.20 | ₩57,492 | ₩57,492 | ₩57,303 | ₩57,398 | -0.16% | 600 |
|---|
| 2026.03.19 | ₩57,592 | ₩57,720 | ₩57,592 | ₩57,720 | +0.22% | 2.7천 |
|---|
| 2026.03.18 | ₩57,847 | ₩57,921 | ₩57,738 | ₩57,738 | -0.19% | 9.2천 |
|---|
| 2026.03.17 | ₩57,948 | ₩57,974 | ₩57,907 | ₩57,961 | +0.02% | 7천 |
|---|
| 2026.03.16 | ₩57,847 | ₩57,874 | ₩57,814 | ₩57,850 | +0.00% | 1.3만 |
|---|
| 2026.03.13 | ₩57,647 | ₩57,647 | ₩57,622 | ₩57,622 | -0.04% | 4천 |
|---|
| 2026.03.12 | ₩57,706 | ₩57,767 | ₩57,679 | ₩57,708 | +0.00% | 1.6천 |
|---|
| 2026.03.11 | ₩57,948 | ₩57,948 | ₩57,827 | ₩57,901 | -0.08% | 5.6천 |
|---|
| 2026.03.10 | ₩57,995 | ₩58,042 | ₩57,854 | ₩57,895 | -0.17% | 1천 |
|---|
| 2026.03.09 | ₩57,666 | ₩57,948 | ₩57,666 | ₩57,881 | +0.37% | 2.4천 |
|---|
| 2026.03.06 | ₩57,666 | ₩57,840 | ₩57,666 | ₩57,721 | +0.10% | 2.8천 |
|---|
| 2026.03.05 | ₩57,934 | ₩57,981 | ₩57,867 | ₩57,968 | +0.06% | 5.4천 |
|---|
| 2026.03.04 | ₩57,934 | ₩58,122 | ₩57,934 | ₩58,015 | +0.14% | 8.5천 |
|---|
| 2026.03.03 | ₩57,753 | ₩58,055 | ₩57,753 | ₩57,961 | +0.36% | 9.1천 |
|---|
| 2026.03.02 | ₩57,948 | ₩58,162 | ₩57,948 | ₩58,064 | +0.20% | 1.3만 |
|---|
| 2026.02.27 | ₩58,000 | ₩58,082 | ₩57,974 | ₩58,062 | +0.11% | 9.9천 |
|---|
| 2026.02.26 | ₩58,109 | ₩58,109 | ₩58,001 | ₩58,102 | -0.01% | 6.4천 |
|---|
| 2026.02.25 | ₩58,082 | ₩58,156 | ₩58,082 | ₩58,156 | +0.13% | 4.7천 |
|---|
| 2026.02.24 | ₩57,961 | ₩58,028 | ₩57,961 | ₩58,021 | +0.10% | 1.5만 |
|---|
| 2026.02.23 | ₩57,881 | ₩57,881 | ₩57,875 | ₩57,875 | -0.01% | 1.1천 |
|---|
| 2026.02.20 | ₩57,974 | ₩58,149 | ₩57,948 | ₩58,015 | +0.07% | 1.1만 |
|---|
| 2026.02.19 | ₩57,921 | ₩57,964 | ₩57,867 | ₩57,932 | +0.02% | 4.5천 |
|---|
| 2026.02.18 | ₩58,001 | ₩58,035 | ₩57,987 | ₩57,987 | -0.03% | 2천 |
|---|
| 2026.02.17 | ₩57,827 | ₩57,934 | ₩57,827 | ₩57,934 | +0.19% | 7.9천 |
|---|
| 2026.02.13 | ₩57,827 | ₩57,974 | ₩57,800 | ₩57,874 | +0.08% | 3.7천 |
|---|
| 2026.02.12 | ₩57,988 | ₩58,011 | ₩57,854 | ₩57,854 | -0.23% | 2.8천 |
|---|
| 2026.02.11 | ₩58,001 | ₩58,055 | ₩58,001 | ₩58,048 | +0.08% | 9.3천 |
|---|
| 2026.02.10 | ₩58,055 | ₩58,068 | ₩58,015 | ₩58,039 | -0.03% | 6.4천 |
|---|
| 2026.02.09 | ₩58,042 | ₩58,056 | ₩58,028 | ₩58,056 | +0.03% | 400 |
|---|
| 2026.02.06 | ₩57,854 | ₩57,988 | ₩57,847 | ₩57,988 | +0.23% | 1.5천 |
|---|
| 2026.02.05 | ₩57,847 | ₩57,847 | ₩57,706 | ₩57,714 | -0.23% | 3.4천 |
|---|
| 2026.02.04 | ₩57,941 | ₩58,001 | ₩57,760 | ₩57,835 | -0.18% | 5.5천 |
|---|
| 2026.02.03 | ₩58,015 | ₩58,015 | ₩57,827 | ₩57,921 | -0.16% | 6.9천 |
|---|
| 2026.02.02 | ₩57,961 | ₩58,001 | ₩57,961 | ₩58,001 | +0.07% | 8.5천 |
|---|
| 2026.01.30 | ₩57,827 | ₩57,914 | ₩57,827 | ₩57,914 | +0.15% | 1.9천 |
|---|
| 2026.01.29 | ₩57,867 | ₩57,942 | ₩57,827 | ₩57,942 | +0.13% | 1만 |
|---|
| 2026.01.28 | ₩57,921 | ₩57,974 | ₩57,867 | ₩57,966 | +0.08% | 8.5천 |
|---|
| 2026.01.27 | ₩57,934 | ₩58,068 | ₩57,894 | ₩57,968 | +0.06% | 6.2천 |
|---|
| 2026.01.26 | ₩57,854 | ₩57,966 | ₩57,854 | ₩57,894 | +0.07% | 3.5천 |
|---|
| 2026.01.23 | ₩57,867 | ₩57,988 | ₩57,860 | ₩57,988 | +0.21% | 6.8천 |
|---|
| 2026.01.22 | ₩57,887 | ₩57,887 | ₩57,840 | ₩57,874 | -0.02% | 900 |
|---|
| 2026.01.21 | ₩57,749 | ₩57,881 | ₩57,626 | ₩57,807 | +0.10% | 9.8천 |
|---|
| 2026.01.20 | ₩57,586 | ₩57,712 | ₩57,521 | ₩57,599 | +0.02% | 6천 |
|---|
| 2026.01.16 | ₩57,814 | ₩57,867 | ₩57,788 | ₩57,814 | 0.00% | 2.6만 |
|---|
| 2026.01.15 | ₩57,814 | ₩57,840 | ₩57,793 | ₩57,793 | -0.03% | 4.3천 |
|---|
| 2026.01.14 | ₩57,740 | ₩57,827 | ₩57,653 | ₩57,733 | -0.01% | 2만 |
|---|
| 2026.01.13 | ₩57,814 | ₩57,874 | ₩57,760 | ₩57,773 | -0.07% | 9.5천 |
|---|
| 2026.01.12 | ₩57,780 | ₩57,847 | ₩57,780 | ₩57,847 | +0.12% | 3.6천 |
|---|
| 2026.01.09 | ₩57,760 | ₩57,834 | ₩57,760 | ₩57,831 | +0.12% | 6.6천 |
|---|
| 2026.01.08 | ₩57,720 | ₩57,803 | ₩57,693 | ₩57,732 | +0.02% | 1.2만 |
|---|
| 2026.01.07 | ₩57,881 | ₩57,881 | ₩57,720 | ₩57,721 | -0.28% | 9.3천 |
|---|
| 2026.01.06 | ₩57,881 | ₩57,881 | ₩57,720 | ₩57,760 | -0.21% | 1.9천 |
|---|
| 2026.01.05 | ₩57,706 | ₩57,726 | ₩57,686 | ₩57,693 | -0.02% | 6.7천 |
|---|
| 2026.01.02 | ₩57,639 | ₩57,646 | ₩57,586 | ₩57,620 | -0.03% | 5.9천 |
|---|
| 2025.12.31 | ₩57,686 | ₩57,686 | ₩57,598 | ₩57,598 | -0.15% | 2.8천 |
|---|
| 2025.12.30 | ₩57,653 | ₩57,687 | ₩57,626 | ₩57,666 | +0.02% | 4.5천 |
|---|
| 2025.12.29 | ₩57,661 | ₩57,760 | ₩57,586 | ₩57,679 | +0.03% | 1.8천 |
|---|
| 2025.12.26 | ₩57,773 | ₩57,773 | ₩57,669 | ₩57,686 | -0.15% | 1.1천 |
|---|
| 2025.12.24 | ₩57,587 | ₩57,666 | ₩57,587 | ₩57,666 | +0.14% | 300 |
|---|
| 2025.12.23 | ₩57,612 | ₩57,626 | ₩57,545 | ₩57,592 | -0.03% | 3.5천 |
|---|
| 2025.12.22 | ₩57,532 | ₩57,559 | ₩57,505 | ₩57,552 | +0.03% | 7.2천 |
|---|
| 2025.12.19 | ₩57,398 | ₩57,478 | ₩57,398 | ₩57,478 | +0.14% | 300 |
|---|
| 2025.12.18 | ₩57,331 | ₩57,358 | ₩57,304 | ₩57,324 | -0.01% | 4.2천 |
|---|
| 2025.12.17 | ₩57,252 | ₩57,270 | ₩57,170 | ₩57,223 | -0.05% | 2.5천 |
|---|
| 2025.12.16 | ₩57,303 | ₩57,317 | ₩57,237 | ₩57,297 | -0.01% | 3.2천 |
|---|
| 2025.12.15 | ₩57,384 | ₩57,384 | ₩57,309 | ₩57,311 | -0.13% | 1.4천 |
|---|
| 2025.12.12 | ₩57,304 | ₩57,304 | ₩57,297 | ₩57,297 | -0.01% | 400 |
|---|
| 2025.12.11 | ₩57,277 | ₩57,398 | ₩57,277 | ₩57,394 | +0.20% | 5천 |
|---|
| 2025.12.10 | ₩57,277 | ₩57,354 | ₩57,277 | ₩57,354 | +0.13% | 2.1천 |
|---|
| 2025.12.09 | ₩57,291 | ₩57,291 | ₩57,250 | ₩57,265 | -0.04% | 2.9천 |
|---|
| 2025.12.08 | ₩57,250 | ₩57,264 | ₩57,223 | ₩57,230 | -0.04% | 700 |
|---|
| 2025.12.05 | ₩57,371 | ₩57,371 | ₩57,264 | ₩57,265 | -0.18% | 9.2천 |
|---|
| 2025.12.04 | ₩57,210 | ₩57,232 | ₩57,197 | ₩57,232 | +0.04% | 500 |
|---|
| 2025.12.03 | ₩57,130 | ₩57,222 | ₩57,130 | ₩57,215 | +0.15% | 8.3천 |
|---|
| 2025.12.02 | ₩57,156 | ₩57,163 | ₩57,130 | ₩57,139 | -0.03% | 1천 |
|---|
| 2025.12.01 | ₩57,156 | ₩57,156 | ₩57,123 | ₩57,123 | -0.06% | 1.2천 |
|---|
| 2025.11.28 | ₩57,089 | ₩57,159 | ₩57,089 | ₩57,159 | +0.12% | 800 |
|---|
| 2025.11.26 | ₩57,036 | ₩57,068 | ₩57,036 | ₩57,061 | +0.04% | 3천 |
|---|
| 2025.11.25 | ₩56,808 | ₩56,949 | ₩56,767 | ₩56,949 | +0.25% | 3.7천 |
|---|
| 2025.11.24 | ₩56,607 | ₩56,868 | ₩56,607 | ₩56,835 | +0.40% | 5.9천 |
|---|
| 2025.11.21 | ₩56,365 | ₩56,529 | ₩56,352 | ₩56,529 | +0.29% | 4.1천 |
|---|
| 2025.11.20 | ₩56,767 | ₩56,868 | ₩56,322 | ₩56,322 | -0.78% | 9.9천 |
|---|
| 2025.11.19 | ₩56,526 | ₩56,577 | ₩56,472 | ₩56,577 | +0.09% | 4.9천 |
|---|
| 2025.11.18 | ₩56,405 | ₩56,545 | ₩56,405 | ₩56,545 | +0.25% | 2.6천 |
|---|
| 2025.11.17 | ₩56,785 | ₩56,785 | ₩56,613 | ₩56,613 | -0.30% | 800 |
|---|
| 2025.11.14 | ₩56,553 | ₩56,827 | ₩56,553 | ₩56,797 | +0.43% | 3.7천 |
|---|
| 2025.11.13 | ₩56,767 | ₩56,794 | ₩56,714 | ₩56,761 | -0.01% | 2.2천 |
|---|
| 2025.11.12 | ₩56,975 | ₩56,997 | ₩56,903 | ₩56,997 | +0.04% | 1.6천 |
|---|
| 2025.11.11 | ₩56,781 | ₩56,998 | ₩56,781 | ₩56,998 | +0.38% | 800 |
|---|
| 2025.11.10 | ₩56,875 | ₩56,985 | ₩56,848 | ₩56,985 | +0.19% | 1.9만 |
|---|
| 2025.11.07 | ₩56,588 | ₩56,717 | ₩56,588 | ₩56,717 | +0.23% | 1.4천 |
|---|
| 2025.11.06 | ₩56,714 | ₩56,767 | ₩56,714 | ₩56,737 | +0.04% | 1.7천 |
|---|
| 2025.11.05 | ₩56,835 | ₩56,888 | ₩56,835 | ₩56,844 | +0.02% | 2천 |
|---|
| 2025.11.04 | ₩56,794 | ₩56,828 | ₩56,737 | ₩56,790 | -0.01% | 3.3천 |
|---|
| 2025.11.03 | ₩56,928 | ₩56,942 | ₩56,647 | ₩56,928 | 0.00% | 6.7천 |
|---|
| 2025.10.31 | ₩56,861 | ₩56,906 | ₩56,821 | ₩56,906 | +0.08% | 2.7천 |
|---|
| 2025.10.30 | ₩56,936 | ₩56,936 | ₩56,837 | ₩56,888 | -0.08% | 4.3천 |
|---|
| 2025.10.29 | ₩56,955 | ₩57,063 | ₩56,888 | ₩56,902 | -0.09% | 7천 |
|---|
| 2025.10.28 | ₩56,955 | ₩57,089 | ₩56,955 | ₩57,029 | +0.13% | 1.1천 |
|---|
| 2025.10.27 | ₩56,969 | ₩57,089 | ₩56,942 | ₩57,022 | +0.09% | 4.2천 |
|---|
| 2025.10.24 | ₩56,875 | ₩56,935 | ₩56,654 | ₩56,888 | +0.02% | 2.2천 |
|---|
| 2025.10.23 | ₩56,808 | ₩56,820 | ₩56,761 | ₩56,794 | -0.02% | 6.5천 |
|---|
| 2025.10.22 | ₩56,687 | ₩56,729 | ₩56,647 | ₩56,727 | +0.07% | 3.2천 |
|---|
| 2025.10.21 | ₩56,767 | ₩56,790 | ₩56,741 | ₩56,790 | +0.04% | 5.7천 |
|---|
| 2025.10.20 | ₩56,700 | ₩56,794 | ₩56,700 | ₩56,741 | +0.07% | 8.2천 |
|---|
| 2025.10.17 | ₩56,419 | ₩56,578 | ₩56,392 | ₩56,578 | +0.28% | 7.9천 |
|---|
| 2025.10.16 | ₩56,580 | ₩56,620 | ₩56,365 | ₩56,395 | -0.33% | 1만 |
|---|
| 2025.10.15 | ₩56,593 | ₩56,660 | ₩56,513 | ₩56,570 | -0.04% | 3.8천 |
|---|
| 2025.10.14 | ₩56,446 | ₩56,619 | ₩56,446 | ₩56,499 | +0.10% | 5.1천 |
|---|
| 2025.10.13 | ₩56,486 | ₩56,589 | ₩56,486 | ₩56,589 | +0.18% | 2.3천 |
|---|
| 2025.10.10 | ₩56,715 | ₩56,715 | ₩56,310 | ₩56,310 | -0.71% | 1.9천 |
|---|