시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - March 과거 주가
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - March · XMAR · 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 - March · XMAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,419 | ₩58,504 | ₩58,419 | ₩58,504 | +0.15% | 6.3천 |
| 2026.10.08 | ₩58,371 | ₩58,438 | ₩58,317 | ₩58,424 | +0.09% | 9.4천 |
| 2026.10.07 | ₩58,411 | ₩58,464 | ₩58,371 | ₩58,464 | +0.09% | 5.6천 |
| 2026.10.06 | ₩58,464 | ₩58,478 | ₩58,383 | ₩58,464 | 0.00% | 5.2천 |
| 2026.10.05 | ₩58,393 | ₩58,424 | ₩58,331 | ₩58,424 | +0.05% | 2천 |
| 2026.10.02 | ₩58,237 | ₩58,344 | ₩58,237 | ₩58,344 | +0.18% | 6.3천 |
| 2026.10.01 | ₩58,164 | ₩58,277 | ₩58,157 | ₩58,277 | +0.20% | 3.9천 |
| 2026.09.30 | ₩58,257 | ₩58,264 | ₩58,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,237 |
| -0.03% |
| 3.8천 |
| 2026.09.29 | ₩58,157 | ₩58,264 | ₩58,157 | ₩58,264 | +0.18% | 1.1만 |
|---|
| 2026.09.28 | ₩58,231 | ₩58,264 | ₩58,154 | ₩58,264 | +0.06% | 5.5천 |
|---|
| 2026.09.25 | ₩58,182 | ₩58,291 | ₩58,182 | ₩58,257 | +0.13% | 5.5천 |
|---|
| 2026.09.24 | ₩58,185 | ₩58,224 | ₩58,170 | ₩58,204 | +0.03% | 5.3천 |
|---|
| 2026.09.23 | ₩58,244 | ₩58,317 | ₩58,184 | ₩58,317 | +0.13% | 23.6만 |
|---|
| 2026.09.22 | ₩58,277 | ₩58,291 | ₩58,170 | ₩58,204 | -0.13% | 3.9만 |
|---|
| 2026.09.21 | ₩58,117 | ₩58,237 | ₩58,117 | ₩58,204 | +0.15% | 1.6만 |
|---|
| 2026.09.18 | ₩57,983 | ₩58,084 | ₩57,983 | ₩58,077 | +0.16% | 3.4천 |
|---|
| 2026.09.17 | ₩58,010 | ₩58,050 | ₩57,997 | ₩58,050 | +0.07% | 2.7천 |
|---|
| 2026.09.16 | ₩57,983 | ₩58,037 | ₩57,825 | ₩57,825 | -0.27% | 4.7천 |
|---|
| 2026.09.15 | ₩57,970 | ₩57,970 | ₩57,917 | ₩57,957 | -0.02% | 2천 |
|---|
| 2026.09.14 | ₩58,010 | ₩58,037 | ₩57,965 | ₩57,977 | -0.06% | 2.9천 |
|---|
| 2026.09.11 | ₩58,030 | ₩58,037 | ₩57,997 | ₩58,030 | 0.00% | 1천 |
|---|
| 2026.09.10 | ₩57,917 | ₩57,943 | ₩57,903 | ₩57,903 | -0.02% | 3.1천 |
|---|
| 2026.09.09 | ₩57,979 | ₩58,004 | ₩57,955 | ₩57,997 | +0.03% | 1.2천 |
|---|
| 2026.09.08 | ₩57,957 | ₩58,054 | ₩57,957 | ₩58,044 | +0.15% | 4.5천 |
|---|
| 2026.09.04 | ₩58,144 | ₩58,144 | ₩58,069 | ₩58,097 | -0.08% | 1.4천 |
|---|
| 2026.09.03 | ₩58,046 | ₩58,097 | ₩57,983 | ₩58,097 | +0.09% | 700 |
|---|
| 2026.09.02 | ₩57,943 | ₩58,024 | ₩57,943 | ₩58,004 | +0.10% | 1.9천 |
|---|
| 2026.09.01 | ₩57,855 | ₩57,970 | ₩57,855 | ₩57,877 | +0.04% | 6.3천 |
|---|
| 2026.08.31 | ₩57,997 | ₩57,997 | ₩57,930 | ₩57,977 | -0.03% | 1.3천 |
|---|
| 2026.08.28 | ₩58,024 | ₩58,024 | ₩57,943 | ₩57,983 | -0.07% | 1.7천 |
|---|
| 2026.08.27 | ₩57,997 | ₩57,997 | ₩57,930 | ₩57,983 | -0.02% | 1.7천 |
|---|
| 2026.08.26 | ₩57,917 | ₩57,943 | ₩57,877 | ₩57,890 | -0.05% | 7.5천 |
|---|
| 2026.08.25 | ₩57,843 | ₩57,883 | ₩57,837 | ₩57,883 | +0.07% | 4.1천 |
|---|
| 2026.08.24 | ₩57,817 | ₩57,863 | ₩57,756 | ₩57,837 | +0.03% | 1.8천 |
|---|
| 2026.08.21 | ₩57,823 | ₩57,837 | ₩57,797 | ₩57,810 | -0.02% | 3.7천 |
|---|
| 2026.08.20 | ₩57,743 | ₩57,797 | ₩57,743 | ₩57,774 | +0.05% | 1.6천 |
|---|
| 2026.08.19 | ₩57,783 | ₩57,863 | ₩57,783 | ₩57,830 | +0.08% | 2.7천 |
|---|
| 2026.08.18 | ₩57,744 | ₩57,783 | ₩57,743 | ₩57,743 | -0.00% | 4천 |
|---|
| 2026.08.17 | ₩57,797 | ₩57,814 | ₩57,783 | ₩57,797 | 0.00% | 1.7천 |
|---|
| 2026.08.14 | ₩57,823 | ₩57,881 | ₩57,810 | ₩57,830 | +0.01% | 1.1만 |
|---|
| 2026.08.13 | ₩57,783 | ₩57,783 | ₩57,783 | ₩57,783 | 0.00% | 4.9천 |
|---|
| 2026.08.12 | ₩57,756 | ₩57,797 | ₩57,756 | ₩57,770 | +0.02% | 9.3천 |
|---|
| 2026.08.11 | ₩57,703 | ₩57,730 | ₩57,676 | ₩57,703 | 0.00% | 1.6천 |
|---|
| 2026.08.10 | ₩57,793 | ₩57,793 | ₩57,672 | ₩57,716 | -0.13% | 9.3천 |
|---|
| 2026.08.07 | ₩57,723 | ₩57,736 | ₩57,703 | ₩57,736 | +0.02% | 1.1만 |
|---|
| 2026.08.06 | ₩57,730 | ₩57,730 | ₩57,650 | ₩57,663 | -0.12% | 4.5천 |
|---|
| 2026.08.05 | ₩57,696 | ₩57,730 | ₩57,676 | ₩57,690 | -0.01% | 3.4천 |
|---|
| 2026.08.04 | ₩57,650 | ₩57,687 | ₩57,583 | ₩57,687 | +0.06% | 1.5만 |
|---|
| 2026.08.03 | ₩57,503 | ₩57,523 | ₩57,476 | ₩57,503 | 0.00% | 2.9천 |
|---|
| 2026.07.31 | ₩57,209 | ₩57,409 | ₩57,209 | ₩57,409 | +0.35% | 1.8만 |
|---|
| 2026.07.30 | ₩57,156 | ₩57,262 | ₩57,156 | ₩57,222 | +0.12% | 2.9만 |
|---|
| 2026.07.29 | ₩57,129 | ₩57,209 | ₩56,998 | ₩57,041 | -0.15% | 2.2만 |
|---|
| 2026.07.28 | ₩57,182 | ₩57,236 | ₩57,182 | ₩57,229 | +0.08% | 4.1천 |
|---|
| 2026.07.27 | ₩57,356 | ₩57,356 | ₩57,053 | ₩57,150 | -0.36% | 9.9천 |
|---|
| 2026.07.24 | ₩57,095 | ₩57,182 | ₩57,062 | ₩57,089 | -0.01% | 7.4천 |
|---|
| 2026.07.23 | ₩57,169 | ₩57,169 | ₩56,969 | ₩56,995 | -0.30% | 3.2천 |
|---|
| 2026.07.22 | ₩57,209 | ₩57,249 | ₩57,209 | ₩57,216 | +0.01% | 2.1천 |
|---|
| 2026.07.21 | ₩57,236 | ₩57,262 | ₩57,222 | ₩57,236 | 0.00% | 3.5천 |
|---|
| 2026.07.20 | ₩57,156 | ₩57,209 | ₩57,121 | ₩57,123 | -0.06% | 6.4천 |
|---|
| 2026.07.17 | ₩57,189 | ₩57,196 | ₩57,117 | ₩57,137 | -0.09% | 1.9만 |
|---|
| 2026.07.16 | ₩57,316 | ₩57,316 | ₩57,236 | ₩57,236 | -0.14% | 1.1천 |
|---|
| 2026.07.15 | ₩57,289 | ₩57,302 | ₩57,225 | ₩57,289 | 0.00% | 1.7천 |
|---|
| 2026.07.14 | ₩57,129 | ₩57,276 | ₩57,129 | ₩57,236 | +0.19% | 3.3천 |
|---|
| 2026.07.13 | ₩57,182 | ₩57,222 | ₩57,142 | ₩57,142 | -0.07% | 4.8천 |
|---|
| 2026.07.10 | ₩57,222 | ₩57,249 | ₩57,196 | ₩57,222 | 0.00% | 3.3천 |
|---|
| 2026.07.09 | ₩57,156 | ₩57,216 | ₩57,156 | ₩57,189 | +0.06% | 5.8천 |
|---|
| 2026.07.08 | ₩57,009 | ₩57,153 | ₩57,009 | ₩57,129 | +0.21% | 4.1천 |
|---|
| 2026.07.07 | ₩57,142 | ₩57,176 | ₩57,089 | ₩57,129 | -0.02% | 6.6천 |
|---|
| 2026.07.06 | ₩57,049 | ₩57,196 | ₩57,049 | ₩57,156 | +0.19% | 1.2만 |
|---|
| 2026.07.02 | ₩57,022 | ₩57,162 | ₩56,995 | ₩57,055 | +0.06% | 2.4만 |
|---|
| 2026.07.01 | ₩56,929 | ₩57,115 | ₩56,929 | ₩57,065 | +0.24% | 3.3만 |
|---|
| 2026.06.30 | ₩56,862 | ₩57,069 | ₩56,862 | ₩57,069 | +0.36% | 1.1만 |
|---|
| 2026.06.29 | ₩56,875 | ₩57,009 | ₩56,875 | ₩56,942 | +0.12% | 7.8천 |
|---|
| 2026.06.26 | ₩56,808 | ₩56,862 | ₩56,702 | ₩56,702 | -0.19% | 2.6만 |
|---|
| 2026.06.25 | ₩56,795 | ₩56,926 | ₩56,742 | ₩56,755 | -0.07% | 1.6만 |
|---|
| 2026.06.24 | ₩56,782 | ₩56,875 | ₩56,742 | ₩56,795 | +0.02% | 50.1만 |
|---|
| 2026.06.23 | ₩56,702 | ₩56,888 | ₩56,688 | ₩56,755 | +0.09% | 22.7만 |
|---|
| 2026.06.22 | ₩56,929 | ₩56,929 | ₩56,822 | ₩56,862 | -0.12% | 3.3천 |
|---|
| 2026.06.18 | ₩56,895 | ₩56,929 | ₩56,862 | ₩56,915 | +0.04% | 3천 |
|---|
| 2026.06.17 | ₩56,915 | ₩56,955 | ₩56,735 | ₩56,755 | -0.28% | 1.6만 |
|---|
| 2026.06.16 | ₩56,955 | ₩56,999 | ₩56,955 | ₩56,994 | +0.07% | 2.5천 |
|---|
| 2026.06.15 | ₩56,975 | ₩56,982 | ₩56,955 | ₩56,982 | +0.01% | 700 |
|---|
| 2026.06.12 | ₩56,702 | ₩56,795 | ₩56,702 | ₩56,778 | +0.13% | 4.6천 |
|---|
| 2026.06.11 | ₩56,461 | ₩56,711 | ₩56,421 | ₩56,702 | +0.43% | 1.8천 |
|---|
| 2026.06.10 | ₩56,448 | ₩56,481 | ₩56,414 | ₩56,460 | +0.02% | 3천 |
|---|
| 2026.06.09 | ₩56,702 | ₩56,702 | ₩56,454 | ₩56,616 | -0.15% | 2.1천 |
|---|
| 2026.06.08 | ₩56,755 | ₩56,755 | ₩56,675 | ₩56,675 | -0.14% | 2.4천 |
|---|
| 2026.06.05 | ₩56,782 | ₩56,782 | ₩56,569 | ₩56,619 | -0.29% | 2.1천 |
|---|
| 2026.06.04 | ₩56,848 | ₩56,929 | ₩56,822 | ₩56,929 | +0.14% | 1천 |
|---|
| 2026.06.03 | ₩56,888 | ₩56,902 | ₩56,848 | ₩56,871 | -0.03% | 7.1천 |
|---|
| 2026.06.02 | ₩56,888 | ₩56,915 | ₩56,875 | ₩56,875 | -0.02% | 1.1천 |
|---|
| 2026.06.01 | ₩56,915 | ₩56,995 | ₩56,871 | ₩56,962 | +0.08% | 2만 |
|---|
| 2026.05.29 | ₩56,942 | ₩56,955 | ₩56,862 | ₩56,908 | -0.06% | 9.5천 |
|---|
| 2026.05.28 | ₩56,728 | ₩56,875 | ₩56,728 | ₩56,855 | +0.22% | 8.8천 |
|---|
| 2026.05.27 | ₩56,782 | ₩56,795 | ₩56,702 | ₩56,782 | 0.00% | 3.5천 |
|---|
| 2026.05.26 | ₩56,762 | ₩56,768 | ₩56,742 | ₩56,759 | -0.00% | 1.1천 |
|---|
| 2026.05.22 | ₩56,742 | ₩56,742 | ₩56,661 | ₩56,684 | -0.10% | 7.6천 |
|---|
| 2026.05.21 | ₩56,528 | ₩56,648 | ₩56,501 | ₩56,635 | +0.19% | 7.5천 |
|---|
| 2026.05.20 | ₩56,528 | ₩56,561 | ₩56,515 | ₩56,561 | +0.06% | 3.3천 |
|---|
| 2026.05.19 | ₩56,394 | ₩56,501 | ₩56,394 | ₩56,468 | +0.13% | 6.6천 |
|---|
| 2026.05.18 | ₩56,528 | ₩56,568 | ₩56,421 | ₩56,525 | -0.00% | 1.3만 |
|---|
| 2026.05.15 | ₩56,474 | ₩56,528 | ₩56,448 | ₩56,468 | -0.01% | 6.9천 |
|---|
| 2026.05.14 | ₩56,515 | ₩56,595 | ₩56,488 | ₩56,588 | +0.13% | 1만 |
|---|
| 2026.05.13 | ₩56,488 | ₩56,528 | ₩56,421 | ₩56,501 | +0.02% | 1.2만 |
|---|
| 2026.05.12 | ₩56,421 | ₩56,474 | ₩56,408 | ₩56,452 | +0.05% | 3.7천 |
|---|
| 2026.05.11 | ₩56,434 | ₩56,454 | ₩56,434 | ₩56,454 | +0.04% | 1.1천 |
|---|
| 2026.05.08 | ₩56,468 | ₩56,474 | ₩56,434 | ₩56,468 | 0.00% | 3.8천 |
|---|
| 2026.05.07 | ₩56,394 | ₩56,441 | ₩56,354 | ₩56,374 | -0.04% | 6.1천 |
|---|
| 2026.05.06 | ₩56,288 | ₩56,414 | ₩56,288 | ₩56,414 | +0.23% | 400 |
|---|
| 2026.05.05 | ₩56,154 | ₩56,306 | ₩56,154 | ₩56,253 | +0.18% | 3.4천 |
|---|
| 2026.05.04 | ₩56,288 | ₩56,288 | ₩56,047 | ₩56,101 | -0.33% | 7.8천 |
|---|
| 2026.05.01 | ₩56,234 | ₩56,274 | ₩56,207 | ₩56,241 | +0.01% | 6.4천 |
|---|
| 2026.04.30 | ₩56,007 | ₩56,167 | ₩56,007 | ₩56,161 | +0.27% | 3.2천 |
|---|
| 2026.04.29 | ₩56,000 | ₩56,000 | ₩56,000 | ₩56,000 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩55,974 | ₩55,994 | ₩55,927 | ₩55,994 | +0.04% | 7.9천 |
|---|
| 2026.04.27 | ₩56,114 | ₩56,114 | ₩55,980 | ₩56,073 | -0.07% | 2.5천 |
|---|
| 2026.04.24 | ₩55,980 | ₩56,047 | ₩55,980 | ₩56,020 | +0.07% | 3.5천 |
|---|
| 2026.04.23 | ₩55,927 | ₩55,967 | ₩55,807 | ₩55,890 | -0.07% | 6.8천 |
|---|
| 2026.04.22 | ₩56,020 | ₩56,020 | ₩55,934 | ₩55,960 | -0.11% | 2.9천 |
|---|
| 2026.04.21 | ₩55,927 | ₩56,020 | ₩55,787 | ₩55,787 | -0.25% | 17.9만 |
|---|
| 2026.04.20 | ₩55,900 | ₩56,007 | ₩55,847 | ₩55,900 | 0.00% | 4.9천 |
|---|
| 2026.04.17 | ₩55,927 | ₩56,020 | ₩55,894 | ₩55,970 | +0.08% | 6.8천 |
|---|
| 2026.04.16 | ₩55,767 | ₩55,807 | ₩55,700 | ₩55,764 | -0.00% | 9.1천 |
|---|
| 2026.04.15 | ₩55,727 | ₩55,760 | ₩55,660 | ₩55,760 | +0.06% | 5.6천 |
|---|
| 2026.04.14 | ₩55,473 | ₩55,700 | ₩55,473 | ₩55,653 | +0.32% | 3.9천 |
|---|
| 2026.04.13 | ₩55,313 | ₩55,486 | ₩55,313 | ₩55,485 | +0.31% | 8.4천 |
|---|
| 2026.04.10 | ₩55,286 | ₩55,379 | ₩55,219 | ₩55,266 | -0.04% | 4.6천 |
|---|
| 2026.04.09 | ₩55,119 | ₩55,326 | ₩55,074 | ₩55,313 | +0.35% | 1.1만 |
|---|
| 2026.04.08 | ₩55,112 | ₩55,139 | ₩55,086 | ₩55,096 | -0.03% | 1.8만 |
|---|
| 2026.04.07 | ₩54,291 | ₩54,537 | ₩54,231 | ₩54,537 | +0.45% | 1.3만 |
|---|
| 2026.04.06 | ₩54,525 | ₩54,525 | ₩54,418 | ₩54,495 | -0.05% | 9.4천 |
|---|
| 2026.04.02 | ₩54,311 | ₩54,485 | ₩54,238 | ₩54,485 | +0.32% | 2.1만 |
|---|
| 2026.04.01 | ₩54,458 | ₩54,511 | ₩54,324 | ₩54,385 | -0.13% | 7.3천 |
|---|
| 2026.03.31 | ₩53,764 | ₩54,071 | ₩53,683 | ₩54,071 | +0.57% | 1.1만 |
|---|
| 2026.03.30 | ₩53,790 | ₩53,790 | ₩53,270 | ₩53,430 | -0.67% | 2.2만 |
|---|
| 2026.03.27 | ₩53,750 | ₩53,750 | ₩53,416 | ₩53,416 | -0.62% | 5.7만 |
|---|
| 2026.03.26 | ₩54,204 | ₩54,258 | ₩53,817 | ₩53,817 | -0.71% | 2.5만 |
|---|
| 2026.03.25 | ₩54,290 | ₩54,431 | ₩54,218 | ₩54,218 | -0.13% | 63.7만 |
|---|
| 2026.03.24 | ₩54,178 | ₩54,271 | ₩54,031 | ₩54,111 | -0.12% | 24.4만 |
|---|
| 2026.03.23 | ₩54,391 | ₩54,525 | ₩54,178 | ₩54,204 | -0.34% | 1.4만 |
|---|
| 2026.03.20 | ₩53,884 | ₩54,071 | ₩53,884 | ₩54,044 | +0.30% | 13.3만 |
|---|
| 2026.03.19 | ₩53,924 | ₩53,977 | ₩53,897 | ₩53,977 | +0.10% | 4.4천 |
|---|
| 2026.03.18 | ₩53,964 | ₩54,017 | ₩53,884 | ₩53,897 | -0.12% | 8.2천 |
|---|
| 2026.03.17 | ₩53,911 | ₩54,044 | ₩53,884 | ₩53,964 | +0.10% | 3.1만 |
|---|
| 2026.03.16 | ₩53,951 | ₩53,991 | ₩53,873 | ₩53,931 | -0.04% | 1.9천 |
|---|
| 2026.03.13 | ₩53,884 | ₩53,933 | ₩53,857 | ₩53,917 | +0.06% | 4.5천 |
|---|
| 2026.03.12 | ₩53,830 | ₩53,857 | ₩53,830 | ₩53,850 | +0.04% | 1.8천 |
|---|
| 2026.03.11 | ₩53,857 | ₩53,884 | ₩53,850 | ₩53,857 | 0.00% | 4천 |
|---|
| 2026.03.10 | ₩53,830 | ₩53,857 | ₩53,804 | ₩53,817 | -0.02% | 9천 |
|---|
| 2026.03.09 | ₩53,710 | ₩53,870 | ₩53,710 | ₩53,829 | +0.22% | 8.6천 |
|---|
| 2026.03.06 | ₩53,697 | ₩53,881 | ₩53,697 | ₩53,790 | +0.17% | 1.5만 |
|---|
| 2026.03.05 | ₩53,750 | ₩53,884 | ₩53,750 | ₩53,777 | +0.05% | 7.7천 |
|---|
| 2026.03.04 | ₩53,790 | ₩53,884 | ₩53,777 | ₩53,870 | +0.15% | 10.3만 |
|---|
| 2026.03.03 | ₩53,603 | ₩53,804 | ₩53,603 | ₩53,764 | +0.30% | 1.1만 |
|---|
| 2026.03.02 | ₩53,777 | ₩53,873 | ₩53,750 | ₩53,821 | +0.08% | 1.6만 |
|---|
| 2026.02.27 | ₩53,810 | ₩53,844 | ₩53,750 | ₩53,750 | -0.11% | 1.9만 |
|---|
| 2026.02.26 | ₩53,750 | ₩53,824 | ₩53,750 | ₩53,790 | +0.07% | 7.1천 |
|---|
| 2026.02.25 | ₩53,764 | ₩53,817 | ₩53,750 | ₩53,817 | +0.10% | 8.9천 |
|---|
| 2026.02.24 | ₩53,657 | ₩53,797 | ₩53,657 | ₩53,750 | +0.17% | 9.4천 |
|---|
| 2026.02.23 | ₩53,748 | ₩53,777 | ₩53,697 | ₩53,716 | -0.06% | 1.9만 |
|---|
| 2026.02.20 | ₩53,750 | ₩53,769 | ₩53,697 | ₩53,710 | -0.07% | 5.6천 |
|---|
| 2026.02.19 | ₩53,657 | ₩53,717 | ₩53,657 | ₩53,712 | +0.10% | 4.4천 |
|---|
| 2026.02.18 | ₩53,677 | ₩53,737 | ₩53,670 | ₩53,730 | +0.10% | 3.4천 |
|---|
| 2026.02.17 | ₩53,617 | ₩53,697 | ₩53,617 | ₩53,630 | +0.02% | 1.1만 |
|---|
| 2026.02.13 | ₩53,643 | ₩53,683 | ₩53,630 | ₩53,650 | +0.01% | 4.2천 |
|---|
| 2026.02.12 | ₩53,784 | ₩53,790 | ₩53,589 | ₩53,606 | -0.33% | 4.1천 |
|---|
| 2026.02.11 | ₩53,643 | ₩53,697 | ₩53,630 | ₩53,643 | 0.00% | 2.2만 |
|---|
| 2026.02.10 | ₩53,710 | ₩53,777 | ₩53,630 | ₩53,704 | -0.01% | 2.9천 |
|---|
| 2026.02.09 | ₩53,603 | ₩53,685 | ₩53,603 | ₩53,683 | +0.15% | 3.4천 |
|---|
| 2026.02.06 | ₩53,590 | ₩53,710 | ₩53,590 | ₩53,657 | +0.12% | 7.1천 |
|---|
| 2026.02.05 | ₩53,497 | ₩53,577 | ₩53,497 | ₩53,525 | +0.05% | 1.3천 |
|---|
| 2026.02.04 | ₩53,550 | ₩53,697 | ₩53,523 | ₩53,570 | +0.04% | 2.5만 |
|---|
| 2026.02.03 | ₩53,617 | ₩53,617 | ₩53,550 | ₩53,577 | -0.07% | 6.4천 |
|---|
| 2026.02.02 | ₩53,535 | ₩53,637 | ₩53,535 | ₩53,630 | +0.18% | 9.6천 |
|---|
| 2026.01.30 | ₩53,523 | ₩53,635 | ₩53,523 | ₩53,603 | +0.15% | 2천 |
|---|
| 2026.01.29 | ₩53,537 | ₩53,643 | ₩53,498 | ₩53,610 | +0.14% | 2.3만 |
|---|
| 2026.01.28 | ₩53,563 | ₩53,615 | ₩53,550 | ₩53,569 | +0.01% | 6.2만 |
|---|
| 2026.01.27 | ₩53,537 | ₩53,610 | ₩53,537 | ₩53,603 | +0.12% | 2.3천 |
|---|
| 2026.01.26 | ₩53,550 | ₩53,595 | ₩53,510 | ₩53,550 | 0.00% | 6.8천 |
|---|
| 2026.01.23 | ₩53,583 | ₩53,590 | ₩53,537 | ₩53,570 | -0.02% | 3천 |
|---|
| 2026.01.22 | ₩53,563 | ₩53,563 | ₩53,483 | ₩53,523 | -0.07% | 9.4천 |
|---|
| 2026.01.21 | ₩53,456 | ₩53,497 | ₩53,416 | ₩53,483 | +0.05% | 2.4만 |
|---|
| 2026.01.20 | ₩53,416 | ₩53,470 | ₩53,363 | ₩53,390 | -0.05% | 7.1천 |
|---|
| 2026.01.16 | ₩53,470 | ₩53,513 | ₩53,456 | ₩53,490 | +0.04% | 3.3천 |
|---|
| 2026.01.15 | ₩53,430 | ₩53,523 | ₩53,430 | ₩53,450 | +0.04% | 5.7천 |
|---|
| 2026.01.14 | ₩53,476 | ₩53,476 | ₩53,343 | ₩53,450 | -0.05% | 1.3만 |
|---|
| 2026.01.13 | ₩53,456 | ₩53,526 | ₩53,416 | ₩53,456 | 0.00% | 1.5만 |
|---|
| 2026.01.12 | ₩53,478 | ₩53,577 | ₩53,442 | ₩53,456 | -0.04% | 4.7천 |
|---|
| 2026.01.09 | ₩53,486 | ₩53,539 | ₩53,431 | ₩53,470 | -0.03% | 4.4천 |
|---|
| 2026.01.08 | ₩53,403 | ₩53,456 | ₩53,396 | ₩53,423 | +0.04% | 4.4천 |
|---|
| 2026.01.07 | ₩53,430 | ₩53,483 | ₩53,403 | ₩53,416 | -0.02% | 1.1만 |
|---|
| 2026.01.06 | ₩53,450 | ₩53,450 | ₩53,396 | ₩53,436 | -0.02% | 2.5천 |
|---|
| 2026.01.05 | ₩53,403 | ₩53,430 | ₩53,390 | ₩53,390 | -0.03% | 7.7천 |
|---|
| 2026.01.02 | ₩53,443 | ₩53,443 | ₩53,363 | ₩53,370 | -0.14% | 3.2천 |
|---|
| 2025.12.31 | ₩53,383 | ₩53,383 | ₩53,323 | ₩53,323 | -0.11% | 2.1천 |
|---|
| 2025.12.30 | ₩53,350 | ₩53,363 | ₩53,350 | ₩53,350 | 0.00% | 8.1천 |
|---|
| 2025.12.29 | ₩53,363 | ₩53,363 | ₩53,323 | ₩53,336 | -0.05% | 5.5천 |
|---|
| 2025.12.26 | ₩53,336 | ₩53,363 | ₩53,310 | ₩53,348 | +0.02% | 4천 |
|---|
| 2025.12.24 | ₩53,323 | ₩53,330 | ₩53,296 | ₩53,303 | -0.04% | 14.3만 |
|---|
| 2025.12.23 | ₩53,270 | ₩53,326 | ₩53,270 | ₩53,270 | 0.00% | 9.5천 |
|---|
| 2025.12.22 | ₩53,263 | ₩53,270 | ₩53,243 | ₩53,256 | -0.01% | 9.3천 |
|---|
| 2025.12.19 | ₩53,083 | ₩53,205 | ₩53,083 | ₩53,196 | +0.21% | 1.4만 |
|---|
| 2025.12.18 | ₩53,096 | ₩53,136 | ₩53,083 | ₩53,111 | +0.03% | 7.6천 |
|---|
| 2025.12.17 | ₩53,123 | ₩53,123 | ₩53,056 | ₩53,059 | -0.12% | 1.2만 |
|---|
| 2025.12.16 | ₩53,069 | ₩53,136 | ₩53,056 | ₩53,103 | +0.06% | 9.5천 |
|---|
| 2025.12.15 | ₩53,079 | ₩53,097 | ₩53,069 | ₩53,083 | +0.01% | 4.2천 |
|---|
| 2025.12.12 | ₩53,109 | ₩53,109 | ₩53,056 | ₩53,088 | -0.04% | 4.7천 |
|---|
| 2025.12.11 | ₩53,063 | ₩53,123 | ₩53,063 | ₩53,103 | +0.08% | 6.9천 |
|---|
| 2025.12.10 | ₩53,033 | ₩53,069 | ₩53,033 | ₩53,063 | +0.06% | 2천 |
|---|
| 2025.12.09 | ₩53,042 | ₩53,042 | ₩53,016 | ₩53,032 | -0.02% | 3.5천 |
|---|
| 2025.12.08 | ₩53,017 | ₩53,046 | ₩52,989 | ₩53,005 | -0.02% | 900 |
|---|
| 2025.12.05 | ₩53,068 | ₩53,071 | ₩53,016 | ₩53,038 | -0.06% | 2천 |
|---|
| 2025.12.04 | ₩52,949 | ₩52,981 | ₩52,949 | ₩52,981 | +0.06% | 2.8천 |
|---|
| 2025.12.03 | ₩52,936 | ₩52,969 | ₩52,936 | ₩52,962 | +0.05% | 7.5천 |
|---|
| 2025.12.02 | ₩52,922 | ₩52,938 | ₩52,896 | ₩52,928 | +0.01% | 3.2천 |
|---|
| 2025.12.01 | ₩52,896 | ₩52,962 | ₩52,874 | ₩52,909 | +0.03% | 1.1만 |
|---|
| 2025.11.28 | ₩52,856 | ₩52,930 | ₩52,842 | ₩52,930 | +0.14% | 4.1천 |
|---|
| 2025.11.26 | ₩52,829 | ₩52,882 | ₩52,829 | ₩52,850 | +0.04% | 6.1천 |
|---|
| 2025.11.25 | ₩52,749 | ₩52,801 | ₩52,669 | ₩52,801 | +0.10% | 1.2만 |
|---|
| 2025.11.24 | ₩52,562 | ₩52,702 | ₩52,548 | ₩52,702 | +0.27% | 5.2천 |
|---|
| 2025.11.21 | ₩52,431 | ₩52,548 | ₩52,361 | ₩52,495 | +0.12% | 1.2만 |
|---|
| 2025.11.20 | ₩52,682 | ₩52,682 | ₩52,308 | ₩52,353 | -0.62% | 3천 |
|---|
| 2025.11.19 | ₩52,428 | ₩52,535 | ₩52,428 | ₩52,503 | +0.14% | 7.7천 |
|---|
| 2025.11.18 | ₩52,448 | ₩52,508 | ₩52,401 | ₩52,428 | -0.04% | 4.8천 |
|---|
| 2025.11.17 | ₩52,588 | ₩52,629 | ₩52,522 | ₩52,550 | -0.07% | 4천 |
|---|
| 2025.11.14 | ₩52,575 | ₩52,695 | ₩52,575 | ₩52,637 | +0.12% | 8.6천 |
|---|
| 2025.11.13 | ₩52,742 | ₩52,762 | ₩52,568 | ₩52,578 | -0.31% | 7.6천 |
|---|
| 2025.11.12 | ₩52,615 | ₩52,769 | ₩52,615 | ₩52,729 | +0.22% | 5.1천 |
|---|
| 2025.11.11 | ₩52,695 | ₩52,762 | ₩52,695 | ₩52,762 | +0.13% | 6.2천 |
|---|
| 2025.11.10 | ₩52,762 | ₩52,802 | ₩52,695 | ₩52,729 | -0.06% | 8.8천 |
|---|
| 2025.11.07 | ₩52,535 | ₩52,588 | ₩52,508 | ₩52,584 | +0.09% | 5.5천 |
|---|
| 2025.11.06 | ₩52,638 | ₩52,638 | ₩52,548 | ₩52,559 | -0.15% | 1.3만 |
|---|
| 2025.11.05 | ₩52,669 | ₩52,699 | ₩52,642 | ₩52,694 | +0.05% | 3.8천 |
|---|
| 2025.11.04 | ₩52,588 | ₩52,695 | ₩52,562 | ₩52,620 | +0.06% | 9.7천 |
|---|
| 2025.11.03 | ₩52,618 | ₩52,663 | ₩52,618 | ₩52,655 | +0.07% | 1만 |
|---|
| 2025.10.31 | ₩52,642 | ₩52,722 | ₩52,602 | ₩52,687 | +0.09% | 6.1천 |
|---|
| 2025.10.30 | ₩52,695 | ₩52,715 | ₩52,588 | ₩52,675 | -0.04% | 7.3천 |
|---|
| 2025.10.29 | ₩52,742 | ₩52,765 | ₩52,642 | ₩52,695 | -0.09% | 1만 |
|---|
| 2025.10.28 | ₩52,670 | ₩52,762 | ₩52,655 | ₩52,729 | +0.11% | 3.4천 |
|---|
| 2025.10.27 | ₩52,669 | ₩52,802 | ₩52,642 | ₩52,669 | 0.00% | 1.6만 |
|---|
| 2025.10.24 | ₩52,588 | ₩52,711 | ₩52,588 | ₩52,646 | +0.11% | 3천 |
|---|
| 2025.10.23 | ₩52,615 | ₩52,615 | ₩52,482 | ₩52,568 | -0.09% | 5천 |
|---|
| 2025.10.22 | ₩52,522 | ₩52,615 | ₩52,442 | ₩52,494 | -0.05% | 3.5만 |
|---|
| 2025.10.21 | ₩52,508 | ₩52,579 | ₩52,508 | ₩52,508 | 0.00% | 1.4만 |
|---|
| 2025.10.20 | ₩52,519 | ₩52,536 | ₩52,482 | ₩52,482 | -0.07% | 8.5천 |
|---|
| 2025.10.17 | ₩52,292 | ₩52,369 | ₩52,255 | ₩52,369 | +0.15% | 7.4천 |
|---|
| 2025.10.16 | ₩52,361 | ₩52,428 | ₩52,188 | ₩52,252 | -0.21% | 1.3만 |
|---|
| 2025.10.15 | ₩52,375 | ₩52,442 | ₩52,281 | ₩52,335 | -0.08% | 7천 |
|---|
| 2025.10.14 | ₩52,229 | ₩52,388 | ₩52,229 | ₩52,327 | +0.19% | 1만 |
|---|
| 2025.10.13 | ₩52,321 | ₩52,415 | ₩52,321 | ₩52,395 | +0.14% | 5.3천 |
|---|
| 2025.10.10 | ₩52,495 | ₩52,495 | ₩52,231 | ₩52,241 | -0.48% | 2.7만 |
|---|