시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Deep Buffer ETF - April 과거 주가
FT Vest U.S. Equity Deep Buffer ETF - April · DAPR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Deep Buffer ETF - April · DAPR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,377 | ₩56,455 | ₩56,348 | ₩56,415 | +0.07% | 5.1천 |
| 2026.10.08 | ₩56,301 | ₩56,321 | ₩56,174 | ₩56,294 | -0.01% | 5.8천 |
| 2026.10.07 | ₩56,227 | ₩56,401 | ₩56,227 | ₩56,401 | +0.31% | 6.2천 |
| 2026.10.06 | ₩56,442 | ₩56,442 | ₩56,348 | ₩56,388 | -0.09% | 8.7천 |
| 2026.10.05 | ₩56,241 | ₩56,267 | ₩56,167 | ₩56,247 | +0.01% | 6.9천 |
| 2026.10.02 | ₩56,200 | ₩56,200 | ₩56,026 | ₩56,040 | -0.29% | 7.1천 |
| 2026.10.01 | ₩55,758 | ₩55,999 | ₩55,758 | ₩55,935 | +0.32% | 9.1천 |
| 2026.09.30 | ₩56,074 | ₩56,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,946 |
| -0.23% |
| 3.1천 |
| 2026.09.29 | ₩55,892 | ₩56,053 | ₩55,852 | ₩55,938 | +0.08% | 9.3천 |
|---|
| 2026.09.28 | ₩55,999 | ₩56,066 | ₩55,919 | ₩55,973 | -0.05% | 9.5천 |
|---|
| 2026.09.25 | ₩55,999 | ₩56,099 | ₩55,973 | ₩56,099 | +0.18% | 2.7천 |
|---|
| 2026.09.24 | ₩55,919 | ₩56,013 | ₩55,879 | ₩55,906 | -0.02% | 8.6천 |
|---|
| 2026.09.23 | ₩56,013 | ₩56,066 | ₩55,946 | ₩55,986 | -0.05% | 7.2천 |
|---|
| 2026.09.22 | ₩56,174 | ₩56,174 | ₩56,026 | ₩56,128 | -0.08% | 1.3만 |
|---|
| 2026.09.21 | ₩55,973 | ₩56,147 | ₩55,926 | ₩56,107 | +0.24% | 5.1천 |
|---|
| 2026.09.18 | ₩55,752 | ₩55,798 | ₩55,658 | ₩55,758 | +0.01% | 1.1만 |
|---|
| 2026.09.17 | ₩55,772 | ₩55,785 | ₩55,711 | ₩55,760 | -0.02% | 1.9천 |
|---|
| 2026.09.16 | ₩55,705 | ₩55,718 | ₩55,329 | ₩55,454 | -0.45% | 1.9만 |
|---|
| 2026.09.15 | ₩55,638 | ₩55,638 | ₩55,544 | ₩55,584 | -0.10% | 2.4천 |
|---|
| 2026.09.14 | ₩55,571 | ₩55,772 | ₩55,530 | ₩55,652 | +0.15% | 4.3천 |
|---|
| 2026.09.11 | ₩55,792 | ₩55,865 | ₩55,758 | ₩55,789 | -0.00% | 4.7천 |
|---|
| 2026.09.10 | ₩55,490 | ₩55,584 | ₩55,490 | ₩55,530 | +0.07% | 6.9천 |
|---|
| 2026.09.09 | ₩55,705 | ₩55,797 | ₩55,685 | ₩55,685 | -0.04% | 1.3만 |
|---|
| 2026.09.08 | ₩56,053 | ₩56,053 | ₩55,797 | ₩55,798 | -0.45% | 2.5천 |
|---|
| 2026.09.04 | ₩55,973 | ₩55,973 | ₩55,932 | ₩55,932 | -0.07% | 2.2천 |
|---|
| 2026.09.03 | ₩55,852 | ₩55,999 | ₩55,852 | ₩55,985 | +0.24% | 1.6천 |
|---|
| 2026.09.02 | ₩55,758 | ₩55,812 | ₩55,664 | ₩55,766 | +0.01% | 5.9만 |
|---|
| 2026.09.01 | ₩55,691 | ₩55,742 | ₩55,597 | ₩55,638 | -0.10% | 1.5만 |
|---|
| 2026.08.31 | ₩55,837 | ₩55,837 | ₩55,702 | ₩55,785 | -0.09% | 3.7천 |
|---|
| 2026.08.28 | ₩55,812 | ₩55,892 | ₩55,745 | ₩55,805 | -0.01% | 4.2천 |
|---|
| 2026.08.27 | ₩55,718 | ₩55,892 | ₩55,718 | ₩55,758 | +0.07% | 6.7천 |
|---|
| 2026.08.26 | ₩55,731 | ₩55,742 | ₩55,651 | ₩55,690 | -0.07% | 1.8만 |
|---|
| 2026.08.25 | ₩55,785 | ₩55,785 | ₩55,611 | ₩55,664 | -0.22% | 3.8천 |
|---|
| 2026.08.24 | ₩55,705 | ₩55,705 | ₩55,540 | ₩55,691 | -0.02% | 4.1천 |
|---|
| 2026.08.21 | ₩55,731 | ₩55,731 | ₩55,584 | ₩55,664 | -0.12% | 4.6천 |
|---|
| 2026.08.20 | ₩55,658 | ₩55,718 | ₩55,571 | ₩55,584 | -0.13% | 1.8만 |
|---|
| 2026.08.19 | ₩55,685 | ₩55,785 | ₩55,678 | ₩55,711 | +0.05% | 2.6만 |
|---|
| 2026.08.18 | ₩55,731 | ₩55,731 | ₩55,611 | ₩55,671 | -0.11% | 7천 |
|---|
| 2026.08.17 | ₩55,778 | ₩55,906 | ₩55,705 | ₩55,752 | -0.05% | 4천 |
|---|
| 2026.08.14 | ₩55,845 | ₩55,906 | ₩55,839 | ₩55,839 | -0.01% | 2천 |
|---|
| 2026.08.13 | ₩55,839 | ₩55,892 | ₩55,812 | ₩55,832 | -0.01% | 5.7천 |
|---|
| 2026.08.12 | ₩55,800 | ₩55,800 | ₩55,691 | ₩55,745 | -0.10% | 1.3만 |
|---|
| 2026.08.11 | ₩55,745 | ₩55,758 | ₩55,624 | ₩55,663 | -0.15% | 5.9천 |
|---|
| 2026.08.10 | ₩55,772 | ₩55,785 | ₩55,651 | ₩55,711 | -0.11% | 2.6천 |
|---|
| 2026.08.07 | ₩55,772 | ₩55,772 | ₩55,651 | ₩55,699 | -0.13% | 2.1천 |
|---|
| 2026.08.06 | ₩55,557 | ₩55,686 | ₩55,557 | ₩55,597 | +0.07% | 6.8천 |
|---|
| 2026.08.05 | ₩55,785 | ₩55,785 | ₩55,611 | ₩55,655 | -0.23% | 4.8천 |
|---|
| 2026.08.04 | ₩55,530 | ₩55,691 | ₩55,413 | ₩55,644 | +0.21% | 1.8만 |
|---|
| 2026.08.03 | ₩55,276 | ₩55,370 | ₩55,276 | ₩55,316 | +0.07% | 2.1만 |
|---|
| 2026.07.31 | ₩55,086 | ₩55,086 | ₩54,820 | ₩55,055 | -0.06% | 9.6천 |
|---|
| 2026.07.30 | ₩54,805 | ₩54,840 | ₩54,700 | ₩54,840 | +0.06% | 2.8천 |
|---|
| 2026.07.29 | ₩54,653 | ₩54,834 | ₩54,457 | ₩54,457 | -0.36% | 4.5천 |
|---|
| 2026.07.28 | ₩54,688 | ₩54,927 | ₩54,688 | ₩54,827 | +0.25% | 1.3만 |
|---|
| 2026.07.27 | ₩54,633 | ₩54,733 | ₩54,633 | ₩54,733 | +0.18% | 1.1천 |
|---|
| 2026.07.24 | ₩54,713 | ₩54,887 | ₩54,686 | ₩54,686 | -0.05% | 6.5천 |
|---|
| 2026.07.23 | ₩54,793 | ₩54,793 | ₩54,579 | ₩54,635 | -0.29% | 9.6천 |
|---|
| 2026.07.22 | ₩54,981 | ₩55,035 | ₩54,935 | ₩54,981 | 0.00% | 9천 |
|---|
| 2026.07.21 | ₩54,807 | ₩55,008 | ₩54,807 | ₩54,954 | +0.27% | 6.3천 |
|---|
| 2026.07.20 | ₩54,914 | ₩54,914 | ₩54,793 | ₩54,793 | -0.22% | 1.4천 |
|---|
| 2026.07.17 | ₩54,860 | ₩54,954 | ₩54,753 | ₩54,807 | -0.10% | 1.3만 |
|---|
| 2026.07.16 | ₩55,087 | ₩55,131 | ₩54,974 | ₩55,035 | -0.09% | 1.4만 |
|---|
| 2026.07.15 | ₩55,061 | ₩55,167 | ₩55,035 | ₩55,108 | +0.09% | 6.4천 |
|---|
| 2026.07.14 | ₩55,048 | ₩55,048 | ₩54,914 | ₩55,008 | -0.07% | 2.7천 |
|---|
| 2026.07.13 | ₩55,015 | ₩55,015 | ₩54,834 | ₩54,914 | -0.18% | 8.6천 |
|---|
| 2026.07.10 | ₩54,901 | ₩55,068 | ₩54,901 | ₩55,068 | +0.31% | 3천 |
|---|
| 2026.07.09 | ₩54,834 | ₩55,048 | ₩54,834 | ₩55,048 | +0.39% | 3.1천 |
|---|
| 2026.07.08 | ₩54,726 | ₩54,793 | ₩54,566 | ₩54,787 | +0.11% | 6.2천 |
|---|
| 2026.07.07 | ₩55,102 | ₩55,102 | ₩54,820 | ₩54,847 | -0.46% | 4.7천 |
|---|
| 2026.07.06 | ₩54,914 | ₩54,968 | ₩54,847 | ₩54,948 | +0.06% | 9.9천 |
|---|
| 2026.07.02 | ₩54,854 | ₩54,894 | ₩54,686 | ₩54,733 | -0.22% | 3천 |
|---|
| 2026.07.01 | ₩54,780 | ₩54,847 | ₩54,764 | ₩54,764 | -0.03% | 5.7천 |
|---|
| 2026.06.30 | ₩54,599 | ₩54,834 | ₩54,566 | ₩54,780 | +0.33% | 6.3천 |
|---|
| 2026.06.29 | ₩54,465 | ₩54,621 | ₩54,465 | ₩54,621 | +0.29% | 3.6천 |
|---|
| 2026.06.26 | ₩54,336 | ₩54,458 | ₩54,298 | ₩54,298 | -0.07% | 7.9천 |
|---|
| 2026.06.25 | ₩54,418 | ₩54,485 | ₩54,244 | ₩54,318 | -0.18% | 1.6만 |
|---|
| 2026.06.24 | ₩54,405 | ₩54,539 | ₩54,349 | ₩54,359 | -0.08% | 7.1만 |
|---|
| 2026.06.23 | ₩54,458 | ₩54,552 | ₩54,351 | ₩54,422 | -0.07% | 7.1천 |
|---|
| 2026.06.22 | ₩54,780 | ₩54,820 | ₩54,606 | ₩54,680 | -0.18% | 5.6만 |
|---|
| 2026.06.18 | ₩54,700 | ₩54,793 | ₩54,665 | ₩54,745 | +0.08% | 7.8천 |
|---|
| 2026.06.17 | ₩54,847 | ₩54,847 | ₩54,499 | ₩54,499 | -0.64% | 5.4천 |
|---|
| 2026.06.16 | ₩54,927 | ₩54,927 | ₩54,822 | ₩54,840 | -0.16% | 3.5천 |
|---|
| 2026.06.15 | ₩54,890 | ₩54,954 | ₩54,890 | ₩54,901 | +0.02% | 8.8천 |
|---|
| 2026.06.12 | ₩54,365 | ₩54,539 | ₩54,365 | ₩54,525 | +0.30% | 6.7천 |
|---|
| 2026.06.11 | ₩54,003 | ₩54,512 | ₩54,003 | ₩54,458 | +0.84% | 8.9천 |
|---|
| 2026.06.10 | ₩54,307 | ₩54,378 | ₩54,050 | ₩54,050 | -0.47% | 6천 |
|---|
| 2026.06.09 | ₩54,633 | ₩54,633 | ₩54,030 | ₩54,335 | -0.54% | 2.8천 |
|---|
| 2026.06.08 | ₩54,519 | ₩54,579 | ₩54,391 | ₩54,438 | -0.15% | 9.3천 |
|---|
| 2026.06.05 | ₩54,834 | ₩54,834 | ₩54,403 | ₩54,403 | -0.78% | 1.4만 |
|---|
| 2026.06.04 | ₩54,807 | ₩54,954 | ₩54,807 | ₩54,914 | +0.20% | 4.7천 |
|---|
| 2026.06.03 | ₩54,887 | ₩54,887 | ₩54,834 | ₩54,854 | -0.06% | 5.7천 |
|---|
| 2026.06.02 | ₩54,954 | ₩54,981 | ₩54,860 | ₩54,921 | -0.06% | 5.3천 |
|---|
| 2026.06.01 | ₩54,901 | ₩55,008 | ₩54,901 | ₩54,907 | +0.01% | 1.8천 |
|---|
| 2026.05.29 | ₩54,887 | ₩54,901 | ₩54,780 | ₩54,860 | -0.05% | 5.1천 |
|---|
| 2026.05.28 | ₩54,740 | ₩54,834 | ₩54,713 | ₩54,773 | +0.06% | 8.1천 |
|---|
| 2026.05.27 | ₩54,713 | ₩54,740 | ₩54,637 | ₩54,686 | -0.05% | 7.5천 |
|---|
| 2026.05.26 | ₩54,666 | ₩54,726 | ₩54,579 | ₩54,646 | -0.04% | 4.5천 |
|---|
| 2026.05.22 | ₩54,515 | ₩54,619 | ₩54,499 | ₩54,564 | +0.09% | 8.8천 |
|---|
| 2026.05.21 | ₩54,378 | ₩54,532 | ₩54,324 | ₩54,432 | +0.10% | 1.4만 |
|---|
| 2026.05.20 | ₩54,365 | ₩54,512 | ₩54,271 | ₩54,512 | +0.27% | 1.8만 |
|---|
| 2026.05.19 | ₩54,211 | ₩54,365 | ₩54,177 | ₩54,244 | +0.06% | 1만 |
|---|
| 2026.05.18 | ₩54,324 | ₩54,361 | ₩54,231 | ₩54,358 | +0.06% | 1.4만 |
|---|
| 2026.05.15 | ₩54,334 | ₩54,458 | ₩54,271 | ₩54,331 | -0.00% | 1.8만 |
|---|
| 2026.05.14 | ₩54,458 | ₩54,588 | ₩54,391 | ₩54,552 | +0.17% | 15.6만 |
|---|
| 2026.05.13 | ₩54,284 | ₩54,485 | ₩54,284 | ₩54,458 | +0.32% | 2.9만 |
|---|
| 2026.05.12 | ₩54,365 | ₩54,365 | ₩54,125 | ₩54,298 | -0.12% | 1.2만 |
|---|
| 2026.05.11 | ₩54,378 | ₩54,456 | ₩54,324 | ₩54,391 | +0.02% | 2.7만 |
|---|
| 2026.05.08 | ₩54,365 | ₩54,378 | ₩54,284 | ₩54,351 | -0.02% | 1.1만 |
|---|
| 2026.05.07 | ₩54,271 | ₩54,324 | ₩54,164 | ₩54,217 | -0.10% | 3만 |
|---|
| 2026.05.06 | ₩54,177 | ₩54,311 | ₩54,129 | ₩54,237 | +0.11% | 1.8만 |
|---|
| 2026.05.05 | ₩53,829 | ₩54,043 | ₩53,829 | ₩53,963 | +0.25% | 6.8만 |
|---|
| 2026.05.04 | ₩53,909 | ₩53,963 | ₩53,762 | ₩53,815 | -0.17% | 7.8만 |
|---|
| 2026.05.01 | ₩53,983 | ₩54,030 | ₩53,910 | ₩53,922 | -0.11% | 5.1만 |
|---|
| 2026.04.30 | ₩53,614 | ₩53,896 | ₩53,574 | ₩53,882 | +0.50% | 6.3만 |
|---|
| 2026.04.29 | ₩53,628 | ₩53,668 | ₩53,494 | ₩53,587 | -0.07% | 10.2만 |
|---|
| 2026.04.28 | ₩53,614 | ₩53,625 | ₩53,507 | ₩53,594 | -0.04% | 7.3만 |
|---|
| 2026.04.27 | ₩53,721 | ₩53,721 | ₩53,601 | ₩53,721 | 0.00% | 9.3만 |
|---|
| 2026.04.24 | ₩53,547 | ₩53,708 | ₩53,534 | ₩53,708 | +0.30% | 19.6만 |
|---|
| 2026.04.23 | ₩53,440 | ₩53,624 | ₩53,252 | ₩53,480 | +0.08% | 5.3만 |
|---|
| 2026.04.22 | ₩53,507 | ₩53,601 | ₩53,507 | ₩53,587 | +0.15% | 5.4만 |
|---|
| 2026.04.21 | ₩53,587 | ₩53,587 | ₩53,319 | ₩53,346 | -0.45% | 6.5만 |
|---|
| 2026.04.20 | ₩53,467 | ₩53,561 | ₩53,440 | ₩53,547 | +0.15% | 17만 |
|---|
| 2026.04.17 | ₩53,574 | ₩53,641 | ₩53,520 | ₩53,601 | +0.05% | 20.1만 |
|---|
| 2026.04.16 | ₩53,480 | ₩53,640 | ₩53,480 | ₩53,520 | +0.08% | 3.8만 |
|---|
| 2026.04.15 | ₩53,561 | ₩53,574 | ₩53,480 | ₩53,507 | -0.10% | 13.3만 |
|---|
| 2026.04.14 | ₩53,587 | ₩53,587 | ₩53,480 | ₩53,547 | -0.08% | 4.3만 |
|---|
| 2026.04.13 | ₩53,547 | ₩53,561 | ₩53,494 | ₩53,547 | 0.00% | 5.8천 |
|---|
| 2026.04.10 | ₩53,587 | ₩53,587 | ₩53,520 | ₩53,561 | -0.05% | 1.4만 |
|---|
| 2026.04.09 | ₩53,534 | ₩53,547 | ₩53,467 | ₩53,514 | -0.04% | 15.8만 |
|---|
| 2026.04.08 | ₩53,333 | ₩53,520 | ₩53,333 | ₩53,467 | +0.25% | 1.9만 |
|---|
| 2026.04.07 | ₩53,360 | ₩53,427 | ₩53,360 | ₩53,386 | +0.05% | 2.1천 |
|---|
| 2026.04.06 | ₩53,413 | ₩53,463 | ₩53,373 | ₩53,420 | +0.01% | 4만 |
|---|
| 2026.04.02 | ₩53,420 | ₩53,440 | ₩53,293 | ₩53,346 | -0.14% | 1만 |
|---|
| 2026.04.01 | ₩53,319 | ₩53,427 | ₩53,293 | ₩53,344 | +0.05% | 4.8천 |
|---|
| 2026.03.31 | ₩53,226 | ₩53,319 | ₩53,145 | ₩53,285 | +0.11% | 2만 |
|---|
| 2026.03.30 | ₩53,184 | ₩53,185 | ₩52,971 | ₩53,038 | -0.27% | 1만 |
|---|
| 2026.03.27 | ₩53,071 | ₩53,092 | ₩52,944 | ₩52,944 | -0.24% | 4.2천 |
|---|
| 2026.03.26 | ₩53,132 | ₩53,192 | ₩53,078 | ₩53,097 | -0.07% | 3.5천 |
|---|
| 2026.03.25 | ₩53,172 | ₩53,318 | ₩53,132 | ₩53,145 | -0.05% | 57만 |
|---|
| 2026.03.24 | ₩53,138 | ₩53,199 | ₩53,051 | ₩53,137 | -0.00% | 21.2만 |
|---|
| 2026.03.23 | ₩53,185 | ₩53,279 | ₩53,147 | ₩53,152 | -0.06% | 4.8천 |
|---|
| 2026.03.20 | ₩53,093 | ₩53,105 | ₩52,998 | ₩52,998 | -0.18% | 5.5천 |
|---|
| 2026.03.19 | ₩53,085 | ₩53,172 | ₩53,078 | ₩53,145 | +0.11% | 6.2천 |
|---|
| 2026.03.18 | ₩53,199 | ₩53,212 | ₩53,152 | ₩53,152 | -0.09% | 3.4천 |
|---|
| 2026.03.17 | ₩53,246 | ₩53,246 | ₩53,159 | ₩53,205 | -0.08% | 4.1천 |
|---|
| 2026.03.16 | ₩53,226 | ₩53,226 | ₩53,105 | ₩53,132 | -0.18% | 3.3천 |
|---|
| 2026.03.13 | ₩53,051 | ₩53,092 | ₩52,984 | ₩53,017 | -0.07% | 6.8천 |
|---|
| 2026.03.12 | ₩52,931 | ₩53,172 | ₩52,931 | ₩53,063 | +0.25% | 1.1만 |
|---|
| 2026.03.11 | ₩52,971 | ₩53,172 | ₩52,971 | ₩53,118 | +0.28% | 1.1만 |
|---|
| 2026.03.10 | ₩53,179 | ₩53,179 | ₩53,118 | ₩53,129 | -0.09% | 1.7천 |
|---|
| 2026.03.09 | ₩52,958 | ₩53,172 | ₩52,958 | ₩53,038 | +0.15% | 7.7천 |
|---|
| 2026.03.06 | ₩53,011 | ₩53,092 | ₩52,937 | ₩52,937 | -0.14% | 5천 |
|---|
| 2026.03.05 | ₩53,212 | ₩53,212 | ₩52,998 | ₩53,159 | -0.10% | 9.1천 |
|---|
| 2026.03.04 | ₩53,132 | ₩53,145 | ₩53,092 | ₩53,118 | -0.03% | 6.2천 |
|---|
| 2026.03.03 | ₩53,058 | ₩53,065 | ₩53,010 | ₩53,058 | 0.00% | 4천 |
|---|
| 2026.03.02 | ₩53,038 | ₩53,185 | ₩53,038 | ₩53,125 | +0.16% | 7.5천 |
|---|
| 2026.02.27 | ₩53,108 | ₩53,132 | ₩53,065 | ₩53,132 | +0.05% | 7천 |
|---|
| 2026.02.26 | ₩53,078 | ₩53,185 | ₩53,065 | ₩53,185 | +0.20% | 5천 |
|---|
| 2026.02.25 | ₩53,211 | ₩53,211 | ₩53,118 | ₩53,125 | -0.16% | 1.9만 |
|---|
| 2026.02.24 | ₩53,100 | ₩53,100 | ₩53,066 | ₩53,069 | -0.06% | 4.8천 |
|---|
| 2026.02.23 | ₩52,971 | ₩53,065 | ₩52,971 | ₩53,018 | +0.09% | 9천 |
|---|
| 2026.02.20 | ₩53,062 | ₩53,078 | ₩53,045 | ₩53,071 | +0.02% | 1.1만 |
|---|
| 2026.02.19 | ₩53,011 | ₩53,025 | ₩52,984 | ₩52,988 | -0.04% | 3.2천 |
|---|
| 2026.02.18 | ₩53,011 | ₩53,065 | ₩52,998 | ₩52,998 | -0.03% | 1.1만 |
|---|
| 2026.02.17 | ₩52,944 | ₩53,038 | ₩52,931 | ₩52,998 | +0.10% | 2만 |
|---|
| 2026.02.13 | ₩53,078 | ₩53,078 | ₩52,951 | ₩52,966 | -0.21% | 1.1만 |
|---|
| 2026.02.12 | ₩53,172 | ₩53,172 | ₩52,944 | ₩52,984 | -0.35% | 7.7천 |
|---|
| 2026.02.11 | ₩53,159 | ₩53,159 | ₩53,011 | ₩53,038 | -0.23% | 3.5천 |
|---|
| 2026.02.10 | ₩53,065 | ₩53,065 | ₩53,031 | ₩53,039 | -0.05% | 6.6천 |
|---|
| 2026.02.09 | ₩53,004 | ₩53,038 | ₩53,004 | ₩53,017 | +0.02% | 5천 |
|---|
| 2026.02.06 | ₩52,958 | ₩52,984 | ₩52,917 | ₩52,984 | +0.05% | 2.9만 |
|---|
| 2026.02.05 | ₩52,824 | ₩52,888 | ₩52,824 | ₩52,860 | +0.07% | 6천 |
|---|
| 2026.02.04 | ₩52,984 | ₩52,984 | ₩52,864 | ₩52,870 | -0.21% | 1.3만 |
|---|
| 2026.02.03 | ₩52,980 | ₩52,980 | ₩52,891 | ₩52,917 | -0.12% | 1.1만 |
|---|
| 2026.02.02 | ₩52,962 | ₩52,984 | ₩52,958 | ₩52,958 | -0.01% | 7.9천 |
|---|
| 2026.01.30 | ₩52,837 | ₩52,948 | ₩52,837 | ₩52,931 | +0.18% | 8.8천 |
|---|
| 2026.01.29 | ₩52,904 | ₩52,917 | ₩52,850 | ₩52,917 | +0.03% | 2.3만 |
|---|
| 2026.01.28 | ₩52,944 | ₩52,944 | ₩52,917 | ₩52,917 | -0.05% | 9.5천 |
|---|
| 2026.01.27 | ₩52,944 | ₩52,958 | ₩52,931 | ₩52,931 | -0.03% | 3.8천 |
|---|
| 2026.01.26 | ₩52,924 | ₩52,955 | ₩52,917 | ₩52,919 | -0.01% | 7.7천 |
|---|
| 2026.01.23 | ₩52,931 | ₩52,944 | ₩52,891 | ₩52,944 | +0.03% | 1.2만 |
|---|
| 2026.01.22 | ₩52,891 | ₩52,919 | ₩52,877 | ₩52,888 | -0.01% | 1.2만 |
|---|
| 2026.01.21 | ₩52,828 | ₩52,864 | ₩52,757 | ₩52,850 | +0.04% | 1.3만 |
|---|
| 2026.01.20 | ₩52,730 | ₩52,822 | ₩52,710 | ₩52,743 | +0.03% | 2.7만 |
|---|
| 2026.01.16 | ₩52,891 | ₩52,904 | ₩52,837 | ₩52,880 | -0.02% | 4.4천 |
|---|
| 2026.01.15 | ₩52,850 | ₩52,891 | ₩52,850 | ₩52,877 | +0.05% | 1.3만 |
|---|
| 2026.01.14 | ₩52,770 | ₩52,797 | ₩52,770 | ₩52,783 | +0.03% | 3.2만 |
|---|
| 2026.01.13 | ₩52,864 | ₩52,877 | ₩52,810 | ₩52,810 | -0.10% | 1.5만 |
|---|
| 2026.01.12 | ₩52,862 | ₩52,877 | ₩52,850 | ₩52,864 | +0.00% | 1.1만 |
|---|
| 2026.01.09 | ₩52,844 | ₩52,876 | ₩52,824 | ₩52,864 | +0.04% | 1.2만 |
|---|
| 2026.01.08 | ₩52,770 | ₩52,850 | ₩52,770 | ₩52,850 | +0.15% | 8천 |
|---|
| 2026.01.07 | ₩52,822 | ₩52,837 | ₩52,783 | ₩52,783 | -0.07% | 1만 |
|---|
| 2026.01.06 | ₩52,757 | ₩52,820 | ₩52,757 | ₩52,816 | +0.11% | 3.5천 |
|---|
| 2026.01.05 | ₩52,797 | ₩52,810 | ₩52,783 | ₩52,783 | -0.03% | 2.4천 |
|---|
| 2026.01.02 | ₩52,743 | ₩52,754 | ₩52,730 | ₩52,754 | +0.02% | 3.4천 |
|---|
| 2025.12.31 | ₩52,822 | ₩52,822 | ₩52,716 | ₩52,724 | -0.19% | 5.9천 |
|---|
| 2025.12.30 | ₩52,743 | ₩52,770 | ₩52,716 | ₩52,757 | +0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩52,676 | ₩52,730 | ₩52,676 | ₩52,726 | +0.09% | 8.8천 |
|---|
| 2025.12.26 | ₩52,716 | ₩52,730 | ₩52,695 | ₩52,710 | -0.01% | 5천 |
|---|
| 2025.12.24 | ₩52,692 | ₩52,703 | ₩52,690 | ₩52,698 | +0.01% | 13만 |
|---|
| 2025.12.23 | ₩52,663 | ₩52,703 | ₩52,649 | ₩52,687 | +0.05% | 4.1천 |
|---|
| 2025.12.22 | ₩52,636 | ₩52,676 | ₩52,624 | ₩52,668 | +0.06% | 5.9천 |
|---|
| 2025.12.19 | ₩52,676 | ₩52,676 | ₩52,549 | ₩52,596 | -0.15% | 3.6천 |
|---|
| 2025.12.18 | ₩52,489 | ₩52,493 | ₩52,462 | ₩52,479 | -0.02% | 1.1만 |
|---|
| 2025.12.17 | ₩52,408 | ₩52,448 | ₩52,355 | ₩52,381 | -0.05% | 1.1만 |
|---|
| 2025.12.16 | ₩52,435 | ₩52,475 | ₩52,408 | ₩52,475 | +0.08% | 8.1천 |
|---|
| 2025.12.15 | ₩52,448 | ₩52,485 | ₩52,435 | ₩52,459 | +0.02% | 1.5천 |
|---|
| 2025.12.12 | ₩52,462 | ₩52,515 | ₩52,395 | ₩52,451 | -0.02% | 1.2만 |
|---|
| 2025.12.11 | ₩52,408 | ₩52,495 | ₩52,408 | ₩52,483 | +0.14% | 1.4만 |
|---|
| 2025.12.10 | ₩52,408 | ₩52,442 | ₩52,368 | ₩52,431 | +0.04% | 7.3천 |
|---|
| 2025.12.09 | ₩52,403 | ₩52,416 | ₩52,355 | ₩52,393 | -0.02% | 4.8천 |
|---|
| 2025.12.08 | ₩52,355 | ₩52,393 | ₩52,341 | ₩52,376 | +0.04% | 1.3만 |
|---|
| 2025.12.05 | ₩52,341 | ₩52,502 | ₩52,341 | ₩52,393 | +0.10% | 7.4천 |
|---|
| 2025.12.04 | ₩52,381 | ₩52,395 | ₩52,352 | ₩52,361 | -0.04% | 9.6천 |
|---|
| 2025.12.03 | ₩52,328 | ₩52,380 | ₩52,301 | ₩52,349 | +0.04% | 3.4천 |
|---|
| 2025.12.02 | ₩52,314 | ₩52,328 | ₩52,274 | ₩52,318 | +0.01% | 6.2천 |
|---|
| 2025.12.01 | ₩52,301 | ₩52,314 | ₩52,261 | ₩52,267 | -0.06% | 1.6만 |
|---|
| 2025.11.28 | ₩52,247 | ₩52,308 | ₩52,247 | ₩52,308 | +0.12% | 2.2천 |
|---|
| 2025.11.26 | ₩52,167 | ₩52,261 | ₩52,167 | ₩52,247 | +0.15% | 3.4만 |
|---|
| 2025.11.25 | ₩52,103 | ₩52,160 | ₩52,073 | ₩52,158 | +0.11% | 3.2천 |
|---|
| 2025.11.24 | ₩51,932 | ₩52,060 | ₩51,932 | ₩52,060 | +0.25% | 1.4만 |
|---|
| 2025.11.21 | ₩51,760 | ₩51,926 | ₩51,760 | ₩51,849 | +0.17% | 2.9만 |
|---|
| 2025.11.20 | ₩52,060 | ₩52,065 | ₩51,710 | ₩51,710 | -0.67% | 6천 |
|---|
| 2025.11.19 | ₩51,939 | ₩51,979 | ₩51,805 | ₩51,864 | -0.14% | 9.2천 |
|---|
| 2025.11.18 | ₩51,785 | ₩51,867 | ₩51,785 | ₩51,828 | +0.08% | 4.9천 |
|---|
| 2025.11.17 | ₩52,029 | ₩52,029 | ₩51,872 | ₩51,904 | -0.24% | 7.9천 |
|---|
| 2025.11.14 | ₩51,969 | ₩52,042 | ₩51,935 | ₩52,029 | +0.12% | 2.5천 |
|---|
| 2025.11.13 | ₩51,979 | ₩52,100 | ₩51,926 | ₩52,006 | +0.05% | 1.8만 |
|---|
| 2025.11.12 | ₩52,113 | ₩52,194 | ₩52,087 | ₩52,093 | -0.04% | 1.6만 |
|---|
| 2025.11.11 | ₩52,020 | ₩52,194 | ₩52,020 | ₩52,150 | +0.25% | 5.2천 |
|---|
| 2025.11.10 | ₩52,060 | ₩52,140 | ₩52,046 | ₩52,133 | +0.14% | 4.1천 |
|---|
| 2025.11.07 | ₩51,833 | ₩52,006 | ₩51,832 | ₩51,985 | +0.29% | 1.7만 |
|---|
| 2025.11.06 | ₩51,954 | ₩51,993 | ₩51,899 | ₩51,899 | -0.11% | 1.6만 |
|---|
| 2025.11.05 | ₩52,064 | ₩52,073 | ₩51,966 | ₩52,073 | +0.02% | 1.1만 |
|---|
| 2025.11.04 | ₩51,886 | ₩52,072 | ₩51,886 | ₩51,912 | +0.05% | 5.4만 |
|---|
| 2025.11.03 | ₩52,020 | ₩52,100 | ₩51,993 | ₩52,072 | +0.10% | 16만 |
|---|
| 2025.10.31 | ₩52,033 | ₩52,046 | ₩51,966 | ₩51,993 | -0.08% | 9.7천 |
|---|
| 2025.10.30 | ₩51,979 | ₩52,103 | ₩51,979 | ₩52,017 | +0.07% | 6.7천 |
|---|
| 2025.10.29 | ₩52,046 | ₩52,127 | ₩52,046 | ₩52,076 | +0.06% | 3천 |
|---|
| 2025.10.28 | ₩52,133 | ₩52,133 | ₩52,060 | ₩52,077 | -0.11% | 6.5천 |
|---|
| 2025.10.27 | ₩52,144 | ₩52,144 | ₩52,060 | ₩52,127 | -0.03% | 9.4천 |
|---|
| 2025.10.24 | ₩52,021 | ₩52,058 | ₩52,006 | ₩52,044 | +0.04% | 1천 |
|---|
| 2025.10.23 | ₩51,859 | ₩51,965 | ₩51,859 | ₩51,912 | +0.10% | 7.9천 |
|---|
| 2025.10.22 | ₩51,966 | ₩51,966 | ₩51,832 | ₩51,892 | -0.14% | 5.2천 |
|---|
| 2025.10.21 | ₩51,926 | ₩51,939 | ₩51,899 | ₩51,899 | -0.05% | 9.5천 |
|---|
| 2025.10.20 | ₩51,926 | ₩51,945 | ₩51,886 | ₩51,918 | -0.02% | 3천 |
|---|
| 2025.10.17 | ₩51,618 | ₩51,785 | ₩51,618 | ₩51,785 | +0.32% | 3.4천 |
|---|
| 2025.10.16 | ₩51,926 | ₩51,926 | ₩51,577 | ₩51,643 | -0.54% | 14.7만 |
|---|
| 2025.10.15 | ₩51,831 | ₩51,831 | ₩51,685 | ₩51,753 | -0.15% | 2.2천 |
|---|
| 2025.10.14 | ₩51,644 | ₩51,790 | ₩51,591 | ₩51,705 | +0.12% | 7.1천 |
|---|
| 2025.10.13 | ₩51,671 | ₩51,777 | ₩51,671 | ₩51,777 | +0.20% | 9.2천 |
|---|
| 2025.10.10 | ₩51,845 | ₩51,868 | ₩51,552 | ₩51,552 | -0.57% | 6.7만 |
|---|