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 | ₩56,338 | ₩56,415 | ₩56,308 | ₩56,375 | +0.07% | 5.1천 |
| 2026.10.08 | ₩56,261 | ₩56,282 | ₩56,134 | ₩56,255 | -0.01% | 5.8천 |
| 2026.10.07 | ₩56,188 | ₩56,362 | ₩56,188 | ₩56,362 | +0.31% | 6.2천 |
| 2026.10.06 | ₩56,402 | ₩56,402 | ₩56,308 | ₩56,348 | -0.09% | 8.7천 |
| 2026.10.05 | ₩56,201 | ₩56,228 | ₩56,128 | ₩56,208 | +0.01% | 6.9천 |
| 2026.10.02 | ₩56,161 | ₩56,161 | ₩55,987 | ₩56,000 | -0.29% | 7.1천 |
| 2026.10.01 | ₩55,719 | ₩55,960 | ₩55,719 | ₩55,896 | +0.32% | 9.1천 |
| 2026.09.30 | ₩56,035 | ₩56,035 | ₩55,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,907 |
| -0.23% |
| 3.1천 |
| 2026.09.29 | ₩55,853 | ₩56,014 | ₩55,813 | ₩55,899 | +0.08% | 9.3천 |
|---|
| 2026.09.28 | ₩55,960 | ₩56,027 | ₩55,880 | ₩55,933 | -0.05% | 9.5천 |
|---|
| 2026.09.25 | ₩55,960 | ₩56,059 | ₩55,933 | ₩56,059 | +0.18% | 2.7천 |
|---|
| 2026.09.24 | ₩55,880 | ₩55,974 | ₩55,840 | ₩55,866 | -0.02% | 8.6천 |
|---|
| 2026.09.23 | ₩55,974 | ₩56,027 | ₩55,907 | ₩55,947 | -0.05% | 7.2천 |
|---|
| 2026.09.22 | ₩56,134 | ₩56,134 | ₩55,987 | ₩56,089 | -0.08% | 1.3만 |
|---|
| 2026.09.21 | ₩55,933 | ₩56,107 | ₩55,887 | ₩56,067 | +0.24% | 5.1천 |
|---|
| 2026.09.18 | ₩55,712 | ₩55,759 | ₩55,619 | ₩55,719 | +0.01% | 1.1만 |
|---|
| 2026.09.17 | ₩55,733 | ₩55,746 | ₩55,672 | ₩55,720 | -0.02% | 1.9천 |
|---|
| 2026.09.16 | ₩55,666 | ₩55,679 | ₩55,291 | ₩55,415 | -0.45% | 1.9만 |
|---|
| 2026.09.15 | ₩55,599 | ₩55,599 | ₩55,505 | ₩55,545 | -0.10% | 2.4천 |
|---|
| 2026.09.14 | ₩55,532 | ₩55,733 | ₩55,491 | ₩55,613 | +0.15% | 4.3천 |
|---|
| 2026.09.11 | ₩55,753 | ₩55,826 | ₩55,719 | ₩55,750 | -0.00% | 4.7천 |
|---|
| 2026.09.10 | ₩55,451 | ₩55,545 | ₩55,451 | ₩55,491 | +0.07% | 6.9천 |
|---|
| 2026.09.09 | ₩55,666 | ₩55,758 | ₩55,645 | ₩55,645 | -0.04% | 1.3만 |
|---|
| 2026.09.08 | ₩56,014 | ₩56,014 | ₩55,758 | ₩55,759 | -0.45% | 2.5천 |
|---|
| 2026.09.04 | ₩55,933 | ₩55,933 | ₩55,893 | ₩55,893 | -0.07% | 2.2천 |
|---|
| 2026.09.03 | ₩55,813 | ₩55,960 | ₩55,813 | ₩55,945 | +0.24% | 1.6천 |
|---|
| 2026.09.02 | ₩55,719 | ₩55,773 | ₩55,625 | ₩55,727 | +0.01% | 5.9만 |
|---|
| 2026.09.01 | ₩55,652 | ₩55,703 | ₩55,558 | ₩55,599 | -0.10% | 1.5만 |
|---|
| 2026.08.31 | ₩55,798 | ₩55,798 | ₩55,663 | ₩55,746 | -0.09% | 3.7천 |
|---|
| 2026.08.28 | ₩55,773 | ₩55,853 | ₩55,706 | ₩55,766 | -0.01% | 4.2천 |
|---|
| 2026.08.27 | ₩55,679 | ₩55,853 | ₩55,679 | ₩55,719 | +0.07% | 6.7천 |
|---|
| 2026.08.26 | ₩55,692 | ₩55,703 | ₩55,612 | ₩55,651 | -0.07% | 1.8만 |
|---|
| 2026.08.25 | ₩55,746 | ₩55,746 | ₩55,572 | ₩55,625 | -0.22% | 3.8천 |
|---|
| 2026.08.24 | ₩55,666 | ₩55,666 | ₩55,501 | ₩55,652 | -0.02% | 4.1천 |
|---|
| 2026.08.21 | ₩55,692 | ₩55,692 | ₩55,545 | ₩55,625 | -0.12% | 4.6천 |
|---|
| 2026.08.20 | ₩55,619 | ₩55,679 | ₩55,532 | ₩55,545 | -0.13% | 1.8만 |
|---|
| 2026.08.19 | ₩55,645 | ₩55,746 | ₩55,639 | ₩55,672 | +0.05% | 2.6만 |
|---|
| 2026.08.18 | ₩55,692 | ₩55,692 | ₩55,572 | ₩55,632 | -0.11% | 7천 |
|---|
| 2026.08.17 | ₩55,739 | ₩55,866 | ₩55,666 | ₩55,712 | -0.05% | 4천 |
|---|
| 2026.08.14 | ₩55,806 | ₩55,866 | ₩55,799 | ₩55,799 | -0.01% | 2천 |
|---|
| 2026.08.13 | ₩55,799 | ₩55,853 | ₩55,773 | ₩55,793 | -0.01% | 5.7천 |
|---|
| 2026.08.12 | ₩55,761 | ₩55,761 | ₩55,652 | ₩55,706 | -0.10% | 1.3만 |
|---|
| 2026.08.11 | ₩55,706 | ₩55,719 | ₩55,585 | ₩55,624 | -0.15% | 5.9천 |
|---|
| 2026.08.10 | ₩55,733 | ₩55,746 | ₩55,612 | ₩55,672 | -0.11% | 2.6천 |
|---|
| 2026.08.07 | ₩55,733 | ₩55,733 | ₩55,612 | ₩55,660 | -0.13% | 2.1천 |
|---|
| 2026.08.06 | ₩55,518 | ₩55,647 | ₩55,518 | ₩55,558 | +0.07% | 6.8천 |
|---|
| 2026.08.05 | ₩55,746 | ₩55,746 | ₩55,572 | ₩55,616 | -0.23% | 4.8천 |
|---|
| 2026.08.04 | ₩55,491 | ₩55,652 | ₩55,374 | ₩55,605 | +0.21% | 1.8만 |
|---|
| 2026.08.03 | ₩55,237 | ₩55,331 | ₩55,237 | ₩55,277 | +0.07% | 2.1만 |
|---|
| 2026.07.31 | ₩55,047 | ₩55,047 | ₩54,782 | ₩55,016 | -0.06% | 9.6천 |
|---|
| 2026.07.30 | ₩54,767 | ₩54,802 | ₩54,661 | ₩54,802 | +0.06% | 2.8천 |
|---|
| 2026.07.29 | ₩54,614 | ₩54,795 | ₩54,419 | ₩54,419 | -0.36% | 4.5천 |
|---|
| 2026.07.28 | ₩54,649 | ₩54,889 | ₩54,649 | ₩54,788 | +0.25% | 1.3만 |
|---|
| 2026.07.27 | ₩54,594 | ₩54,695 | ₩54,594 | ₩54,695 | +0.18% | 1.1천 |
|---|
| 2026.07.24 | ₩54,675 | ₩54,849 | ₩54,648 | ₩54,648 | -0.05% | 6.5천 |
|---|
| 2026.07.23 | ₩54,755 | ₩54,755 | ₩54,541 | ₩54,597 | -0.29% | 9.6천 |
|---|
| 2026.07.22 | ₩54,942 | ₩54,996 | ₩54,897 | ₩54,942 | 0.00% | 9천 |
|---|
| 2026.07.21 | ₩54,768 | ₩54,969 | ₩54,768 | ₩54,916 | +0.27% | 6.3천 |
|---|
| 2026.07.20 | ₩54,875 | ₩54,875 | ₩54,755 | ₩54,755 | -0.22% | 1.4천 |
|---|
| 2026.07.17 | ₩54,822 | ₩54,916 | ₩54,715 | ₩54,768 | -0.10% | 1.3만 |
|---|
| 2026.07.16 | ₩55,048 | ₩55,092 | ₩54,936 | ₩54,996 | -0.09% | 1.4만 |
|---|
| 2026.07.15 | ₩55,023 | ₩55,129 | ₩54,996 | ₩55,070 | +0.09% | 6.4천 |
|---|
| 2026.07.14 | ₩55,009 | ₩55,009 | ₩54,875 | ₩54,969 | -0.07% | 2.7천 |
|---|
| 2026.07.13 | ₩54,976 | ₩54,976 | ₩54,795 | ₩54,875 | -0.18% | 8.6천 |
|---|
| 2026.07.10 | ₩54,862 | ₩55,029 | ₩54,862 | ₩55,029 | +0.31% | 3천 |
|---|
| 2026.07.09 | ₩54,795 | ₩55,009 | ₩54,795 | ₩55,009 | +0.39% | 3.1천 |
|---|
| 2026.07.08 | ₩54,688 | ₩54,755 | ₩54,527 | ₩54,748 | +0.11% | 6.2천 |
|---|
| 2026.07.07 | ₩55,063 | ₩55,063 | ₩54,782 | ₩54,809 | -0.46% | 4.7천 |
|---|
| 2026.07.06 | ₩54,875 | ₩54,929 | ₩54,809 | ₩54,909 | +0.06% | 9.9천 |
|---|
| 2026.07.02 | ₩54,815 | ₩54,855 | ₩54,648 | ₩54,695 | -0.22% | 3천 |
|---|
| 2026.07.01 | ₩54,742 | ₩54,809 | ₩54,726 | ₩54,726 | -0.03% | 5.7천 |
|---|
| 2026.06.30 | ₩54,561 | ₩54,795 | ₩54,527 | ₩54,742 | +0.33% | 6.3천 |
|---|
| 2026.06.29 | ₩54,427 | ₩54,582 | ₩54,427 | ₩54,582 | +0.29% | 3.6천 |
|---|
| 2026.06.26 | ₩54,298 | ₩54,420 | ₩54,260 | ₩54,260 | -0.07% | 7.9천 |
|---|
| 2026.06.25 | ₩54,380 | ₩54,447 | ₩54,206 | ₩54,280 | -0.18% | 1.6만 |
|---|
| 2026.06.24 | ₩54,367 | ₩54,501 | ₩54,310 | ₩54,321 | -0.08% | 7.1만 |
|---|
| 2026.06.23 | ₩54,420 | ₩54,514 | ₩54,313 | ₩54,384 | -0.07% | 7.1천 |
|---|
| 2026.06.22 | ₩54,742 | ₩54,782 | ₩54,568 | ₩54,641 | -0.18% | 5.6만 |
|---|
| 2026.06.18 | ₩54,661 | ₩54,755 | ₩54,626 | ₩54,707 | +0.08% | 7.8천 |
|---|
| 2026.06.17 | ₩54,809 | ₩54,809 | ₩54,460 | ₩54,460 | -0.64% | 5.4천 |
|---|
| 2026.06.16 | ₩54,889 | ₩54,889 | ₩54,783 | ₩54,802 | -0.16% | 3.5천 |
|---|
| 2026.06.15 | ₩54,851 | ₩54,916 | ₩54,851 | ₩54,862 | +0.02% | 8.8천 |
|---|
| 2026.06.12 | ₩54,326 | ₩54,501 | ₩54,326 | ₩54,487 | +0.30% | 6.7천 |
|---|
| 2026.06.11 | ₩53,965 | ₩54,474 | ₩53,965 | ₩54,420 | +0.84% | 8.9천 |
|---|
| 2026.06.10 | ₩54,269 | ₩54,340 | ₩54,012 | ₩54,012 | -0.47% | 6천 |
|---|
| 2026.06.09 | ₩54,594 | ₩54,594 | ₩53,992 | ₩54,297 | -0.54% | 2.8천 |
|---|
| 2026.06.08 | ₩54,480 | ₩54,541 | ₩54,353 | ₩54,400 | -0.15% | 9.3천 |
|---|
| 2026.06.05 | ₩54,795 | ₩54,795 | ₩54,365 | ₩54,365 | -0.78% | 1.4만 |
|---|
| 2026.06.04 | ₩54,768 | ₩54,916 | ₩54,768 | ₩54,875 | +0.20% | 4.7천 |
|---|
| 2026.06.03 | ₩54,849 | ₩54,849 | ₩54,795 | ₩54,815 | -0.06% | 5.7천 |
|---|
| 2026.06.02 | ₩54,916 | ₩54,942 | ₩54,822 | ₩54,882 | -0.06% | 5.3천 |
|---|
| 2026.06.01 | ₩54,862 | ₩54,969 | ₩54,862 | ₩54,869 | +0.01% | 1.8천 |
|---|
| 2026.05.29 | ₩54,849 | ₩54,862 | ₩54,742 | ₩54,822 | -0.05% | 5.1천 |
|---|
| 2026.05.28 | ₩54,701 | ₩54,795 | ₩54,675 | ₩54,735 | +0.06% | 8.1천 |
|---|
| 2026.05.27 | ₩54,675 | ₩54,701 | ₩54,598 | ₩54,648 | -0.05% | 7.5천 |
|---|
| 2026.05.26 | ₩54,628 | ₩54,688 | ₩54,541 | ₩54,608 | -0.04% | 4.5천 |
|---|
| 2026.05.22 | ₩54,476 | ₩54,581 | ₩54,460 | ₩54,526 | +0.09% | 8.8천 |
|---|
| 2026.05.21 | ₩54,340 | ₩54,494 | ₩54,286 | ₩54,393 | +0.10% | 1.4만 |
|---|
| 2026.05.20 | ₩54,326 | ₩54,474 | ₩54,233 | ₩54,474 | +0.27% | 1.8만 |
|---|
| 2026.05.19 | ₩54,172 | ₩54,326 | ₩54,139 | ₩54,206 | +0.06% | 1만 |
|---|
| 2026.05.18 | ₩54,286 | ₩54,322 | ₩54,193 | ₩54,320 | +0.06% | 1.4만 |
|---|
| 2026.05.15 | ₩54,296 | ₩54,420 | ₩54,233 | ₩54,293 | -0.00% | 1.8만 |
|---|
| 2026.05.14 | ₩54,420 | ₩54,550 | ₩54,353 | ₩54,514 | +0.17% | 15.6만 |
|---|
| 2026.05.13 | ₩54,246 | ₩54,447 | ₩54,246 | ₩54,420 | +0.32% | 2.9만 |
|---|
| 2026.05.12 | ₩54,326 | ₩54,326 | ₩54,087 | ₩54,260 | -0.12% | 1.2만 |
|---|
| 2026.05.11 | ₩54,340 | ₩54,418 | ₩54,286 | ₩54,353 | +0.02% | 2.7만 |
|---|
| 2026.05.08 | ₩54,326 | ₩54,340 | ₩54,246 | ₩54,313 | -0.02% | 1.1만 |
|---|
| 2026.05.07 | ₩54,233 | ₩54,286 | ₩54,126 | ₩54,179 | -0.10% | 3만 |
|---|
| 2026.05.06 | ₩54,139 | ₩54,273 | ₩54,091 | ₩54,199 | +0.11% | 1.8만 |
|---|
| 2026.05.05 | ₩53,791 | ₩54,005 | ₩53,791 | ₩53,925 | +0.25% | 6.8만 |
|---|
| 2026.05.04 | ₩53,871 | ₩53,925 | ₩53,724 | ₩53,777 | -0.17% | 7.8만 |
|---|
| 2026.05.01 | ₩53,945 | ₩53,992 | ₩53,873 | ₩53,885 | -0.11% | 5.1만 |
|---|
| 2026.04.30 | ₩53,577 | ₩53,858 | ₩53,536 | ₩53,844 | +0.50% | 6.3만 |
|---|
| 2026.04.29 | ₩53,590 | ₩53,630 | ₩53,456 | ₩53,550 | -0.07% | 10.2만 |
|---|
| 2026.04.28 | ₩53,577 | ₩53,587 | ₩53,469 | ₩53,557 | -0.04% | 7.3만 |
|---|
| 2026.04.27 | ₩53,684 | ₩53,684 | ₩53,563 | ₩53,684 | 0.00% | 9.3만 |
|---|
| 2026.04.24 | ₩53,510 | ₩53,670 | ₩53,496 | ₩53,670 | +0.30% | 19.6만 |
|---|
| 2026.04.23 | ₩53,403 | ₩53,586 | ₩53,215 | ₩53,443 | +0.08% | 5.3만 |
|---|
| 2026.04.22 | ₩53,469 | ₩53,563 | ₩53,469 | ₩53,550 | +0.15% | 5.4만 |
|---|
| 2026.04.21 | ₩53,550 | ₩53,550 | ₩53,282 | ₩53,309 | -0.45% | 6.5만 |
|---|
| 2026.04.20 | ₩53,429 | ₩53,523 | ₩53,403 | ₩53,510 | +0.15% | 17만 |
|---|
| 2026.04.17 | ₩53,536 | ₩53,603 | ₩53,483 | ₩53,563 | +0.05% | 20.1만 |
|---|
| 2026.04.16 | ₩53,443 | ₩53,602 | ₩53,443 | ₩53,483 | +0.08% | 3.8만 |
|---|
| 2026.04.15 | ₩53,523 | ₩53,536 | ₩53,443 | ₩53,469 | -0.10% | 13.3만 |
|---|
| 2026.04.14 | ₩53,550 | ₩53,550 | ₩53,443 | ₩53,510 | -0.08% | 4.3만 |
|---|
| 2026.04.13 | ₩53,510 | ₩53,523 | ₩53,456 | ₩53,510 | 0.00% | 5.8천 |
|---|
| 2026.04.10 | ₩53,550 | ₩53,550 | ₩53,483 | ₩53,523 | -0.05% | 1.4만 |
|---|
| 2026.04.09 | ₩53,496 | ₩53,510 | ₩53,429 | ₩53,476 | -0.04% | 15.8만 |
|---|
| 2026.04.08 | ₩53,295 | ₩53,483 | ₩53,295 | ₩53,429 | +0.25% | 1.9만 |
|---|
| 2026.04.07 | ₩53,322 | ₩53,389 | ₩53,322 | ₩53,349 | +0.05% | 2.1천 |
|---|
| 2026.04.06 | ₩53,376 | ₩53,425 | ₩53,336 | ₩53,382 | +0.01% | 4만 |
|---|
| 2026.04.02 | ₩53,382 | ₩53,403 | ₩53,255 | ₩53,309 | -0.14% | 1만 |
|---|
| 2026.04.01 | ₩53,282 | ₩53,389 | ₩53,255 | ₩53,306 | +0.05% | 4.8천 |
|---|
| 2026.03.31 | ₩53,188 | ₩53,282 | ₩53,108 | ₩53,247 | +0.11% | 2만 |
|---|
| 2026.03.30 | ₩53,147 | ₩53,148 | ₩52,934 | ₩53,001 | -0.27% | 1만 |
|---|
| 2026.03.27 | ₩53,034 | ₩53,054 | ₩52,907 | ₩52,907 | -0.24% | 4.2천 |
|---|
| 2026.03.26 | ₩53,095 | ₩53,155 | ₩53,041 | ₩53,060 | -0.07% | 3.5천 |
|---|
| 2026.03.25 | ₩53,135 | ₩53,281 | ₩53,095 | ₩53,108 | -0.05% | 57만 |
|---|
| 2026.03.24 | ₩53,101 | ₩53,161 | ₩53,014 | ₩53,100 | -0.00% | 21.2만 |
|---|
| 2026.03.23 | ₩53,148 | ₩53,242 | ₩53,109 | ₩53,115 | -0.06% | 4.8천 |
|---|
| 2026.03.20 | ₩53,056 | ₩53,068 | ₩52,961 | ₩52,961 | -0.18% | 5.5천 |
|---|
| 2026.03.19 | ₩53,048 | ₩53,135 | ₩53,041 | ₩53,108 | +0.11% | 6.2천 |
|---|
| 2026.03.18 | ₩53,161 | ₩53,175 | ₩53,115 | ₩53,115 | -0.09% | 3.4천 |
|---|
| 2026.03.17 | ₩53,208 | ₩53,208 | ₩53,121 | ₩53,168 | -0.08% | 4.1천 |
|---|
| 2026.03.16 | ₩53,188 | ₩53,188 | ₩53,068 | ₩53,095 | -0.18% | 3.3천 |
|---|
| 2026.03.13 | ₩53,014 | ₩53,054 | ₩52,947 | ₩52,979 | -0.07% | 6.8천 |
|---|
| 2026.03.12 | ₩52,894 | ₩53,135 | ₩52,894 | ₩53,026 | +0.25% | 1.1만 |
|---|
| 2026.03.11 | ₩52,934 | ₩53,135 | ₩52,934 | ₩53,081 | +0.28% | 1.1만 |
|---|
| 2026.03.10 | ₩53,141 | ₩53,141 | ₩53,081 | ₩53,092 | -0.09% | 1.7천 |
|---|
| 2026.03.09 | ₩52,920 | ₩53,135 | ₩52,920 | ₩53,001 | +0.15% | 7.7천 |
|---|
| 2026.03.06 | ₩52,974 | ₩53,054 | ₩52,900 | ₩52,900 | -0.14% | 5천 |
|---|
| 2026.03.05 | ₩53,175 | ₩53,175 | ₩52,961 | ₩53,121 | -0.10% | 9.1천 |
|---|
| 2026.03.04 | ₩53,095 | ₩53,108 | ₩53,054 | ₩53,081 | -0.03% | 6.2천 |
|---|
| 2026.03.03 | ₩53,021 | ₩53,028 | ₩52,973 | ₩53,021 | 0.00% | 4천 |
|---|
| 2026.03.02 | ₩53,001 | ₩53,148 | ₩53,001 | ₩53,088 | +0.16% | 7.5천 |
|---|
| 2026.02.27 | ₩53,070 | ₩53,095 | ₩53,028 | ₩53,095 | +0.05% | 7천 |
|---|
| 2026.02.26 | ₩53,041 | ₩53,148 | ₩53,028 | ₩53,148 | +0.20% | 5천 |
|---|
| 2026.02.25 | ₩53,174 | ₩53,174 | ₩53,081 | ₩53,088 | -0.16% | 1.9만 |
|---|
| 2026.02.24 | ₩53,062 | ₩53,062 | ₩53,029 | ₩53,032 | -0.06% | 4.8천 |
|---|
| 2026.02.23 | ₩52,934 | ₩53,028 | ₩52,934 | ₩52,981 | +0.09% | 9천 |
|---|
| 2026.02.20 | ₩53,025 | ₩53,041 | ₩53,007 | ₩53,034 | +0.02% | 1.1만 |
|---|
| 2026.02.19 | ₩52,974 | ₩52,987 | ₩52,947 | ₩52,951 | -0.04% | 3.2천 |
|---|
| 2026.02.18 | ₩52,974 | ₩53,028 | ₩52,961 | ₩52,961 | -0.03% | 1.1만 |
|---|
| 2026.02.17 | ₩52,907 | ₩53,001 | ₩52,894 | ₩52,961 | +0.10% | 2만 |
|---|
| 2026.02.13 | ₩53,041 | ₩53,041 | ₩52,914 | ₩52,928 | -0.21% | 1.1만 |
|---|
| 2026.02.12 | ₩53,135 | ₩53,135 | ₩52,907 | ₩52,947 | -0.35% | 7.7천 |
|---|
| 2026.02.11 | ₩53,121 | ₩53,121 | ₩52,974 | ₩53,001 | -0.23% | 3.5천 |
|---|
| 2026.02.10 | ₩53,028 | ₩53,028 | ₩52,994 | ₩53,002 | -0.05% | 6.6천 |
|---|
| 2026.02.09 | ₩52,967 | ₩53,001 | ₩52,967 | ₩52,979 | +0.02% | 5천 |
|---|
| 2026.02.06 | ₩52,920 | ₩52,947 | ₩52,880 | ₩52,947 | +0.05% | 2.9만 |
|---|
| 2026.02.05 | ₩52,787 | ₩52,851 | ₩52,787 | ₩52,823 | +0.07% | 6천 |
|---|
| 2026.02.04 | ₩52,947 | ₩52,947 | ₩52,827 | ₩52,833 | -0.21% | 1.3만 |
|---|
| 2026.02.03 | ₩52,943 | ₩52,943 | ₩52,853 | ₩52,880 | -0.12% | 1.1만 |
|---|
| 2026.02.02 | ₩52,924 | ₩52,947 | ₩52,920 | ₩52,920 | -0.01% | 7.9천 |
|---|
| 2026.01.30 | ₩52,800 | ₩52,911 | ₩52,800 | ₩52,894 | +0.18% | 8.8천 |
|---|
| 2026.01.29 | ₩52,867 | ₩52,880 | ₩52,813 | ₩52,880 | +0.03% | 2.3만 |
|---|
| 2026.01.28 | ₩52,907 | ₩52,907 | ₩52,880 | ₩52,880 | -0.05% | 9.5천 |
|---|
| 2026.01.27 | ₩52,907 | ₩52,920 | ₩52,894 | ₩52,894 | -0.03% | 3.8천 |
|---|
| 2026.01.26 | ₩52,887 | ₩52,918 | ₩52,880 | ₩52,882 | -0.01% | 7.7천 |
|---|
| 2026.01.23 | ₩52,894 | ₩52,907 | ₩52,853 | ₩52,907 | +0.03% | 1.2만 |
|---|
| 2026.01.22 | ₩52,853 | ₩52,882 | ₩52,840 | ₩52,851 | -0.01% | 1.2만 |
|---|
| 2026.01.21 | ₩52,791 | ₩52,827 | ₩52,720 | ₩52,813 | +0.04% | 1.3만 |
|---|
| 2026.01.20 | ₩52,693 | ₩52,785 | ₩52,673 | ₩52,706 | +0.03% | 2.7만 |
|---|
| 2026.01.16 | ₩52,853 | ₩52,867 | ₩52,800 | ₩52,843 | -0.02% | 4.4천 |
|---|
| 2026.01.15 | ₩52,813 | ₩52,853 | ₩52,813 | ₩52,840 | +0.05% | 1.3만 |
|---|
| 2026.01.14 | ₩52,733 | ₩52,760 | ₩52,733 | ₩52,746 | +0.03% | 3.2만 |
|---|
| 2026.01.13 | ₩52,827 | ₩52,840 | ₩52,773 | ₩52,773 | -0.10% | 1.5만 |
|---|
| 2026.01.12 | ₩52,825 | ₩52,840 | ₩52,813 | ₩52,827 | +0.00% | 1.1만 |
|---|
| 2026.01.09 | ₩52,807 | ₩52,839 | ₩52,787 | ₩52,827 | +0.04% | 1.2만 |
|---|
| 2026.01.08 | ₩52,733 | ₩52,813 | ₩52,733 | ₩52,813 | +0.15% | 8천 |
|---|
| 2026.01.07 | ₩52,785 | ₩52,800 | ₩52,746 | ₩52,746 | -0.07% | 1만 |
|---|
| 2026.01.06 | ₩52,720 | ₩52,783 | ₩52,720 | ₩52,779 | +0.11% | 3.5천 |
|---|
| 2026.01.05 | ₩52,760 | ₩52,773 | ₩52,746 | ₩52,746 | -0.03% | 2.4천 |
|---|
| 2026.01.02 | ₩52,706 | ₩52,717 | ₩52,693 | ₩52,717 | +0.02% | 3.4천 |
|---|
| 2025.12.31 | ₩52,785 | ₩52,785 | ₩52,679 | ₩52,687 | -0.19% | 5.9천 |
|---|
| 2025.12.30 | ₩52,706 | ₩52,733 | ₩52,679 | ₩52,720 | +0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩52,639 | ₩52,693 | ₩52,639 | ₩52,689 | +0.09% | 8.8천 |
|---|
| 2025.12.26 | ₩52,679 | ₩52,693 | ₩52,658 | ₩52,673 | -0.01% | 5천 |
|---|
| 2025.12.24 | ₩52,655 | ₩52,666 | ₩52,653 | ₩52,661 | +0.01% | 13만 |
|---|
| 2025.12.23 | ₩52,626 | ₩52,666 | ₩52,612 | ₩52,650 | +0.05% | 4.1천 |
|---|
| 2025.12.22 | ₩52,599 | ₩52,639 | ₩52,587 | ₩52,631 | +0.06% | 5.9천 |
|---|
| 2025.12.19 | ₩52,639 | ₩52,639 | ₩52,512 | ₩52,559 | -0.15% | 3.6천 |
|---|
| 2025.12.18 | ₩52,452 | ₩52,456 | ₩52,425 | ₩52,442 | -0.02% | 1.1만 |
|---|
| 2025.12.17 | ₩52,371 | ₩52,412 | ₩52,318 | ₩52,345 | -0.05% | 1.1만 |
|---|
| 2025.12.16 | ₩52,398 | ₩52,438 | ₩52,371 | ₩52,438 | +0.08% | 8.1천 |
|---|
| 2025.12.15 | ₩52,412 | ₩52,448 | ₩52,398 | ₩52,422 | +0.02% | 1.5천 |
|---|
| 2025.12.12 | ₩52,425 | ₩52,479 | ₩52,358 | ₩52,414 | -0.02% | 1.2만 |
|---|
| 2025.12.11 | ₩52,371 | ₩52,458 | ₩52,371 | ₩52,446 | +0.14% | 1.4만 |
|---|
| 2025.12.10 | ₩52,371 | ₩52,405 | ₩52,331 | ₩52,394 | +0.04% | 7.3천 |
|---|
| 2025.12.09 | ₩52,366 | ₩52,379 | ₩52,318 | ₩52,357 | -0.02% | 4.8천 |
|---|
| 2025.12.08 | ₩52,318 | ₩52,357 | ₩52,304 | ₩52,339 | +0.04% | 1.3만 |
|---|
| 2025.12.05 | ₩52,304 | ₩52,465 | ₩52,304 | ₩52,357 | +0.10% | 7.4천 |
|---|
| 2025.12.04 | ₩52,345 | ₩52,358 | ₩52,315 | ₩52,325 | -0.04% | 9.6천 |
|---|
| 2025.12.03 | ₩52,291 | ₩52,343 | ₩52,264 | ₩52,313 | +0.04% | 3.4천 |
|---|
| 2025.12.02 | ₩52,278 | ₩52,291 | ₩52,238 | ₩52,282 | +0.01% | 6.2천 |
|---|
| 2025.12.01 | ₩52,264 | ₩52,278 | ₩52,224 | ₩52,231 | -0.06% | 1.6만 |
|---|
| 2025.11.28 | ₩52,211 | ₩52,271 | ₩52,211 | ₩52,271 | +0.12% | 2.2천 |
|---|
| 2025.11.26 | ₩52,130 | ₩52,224 | ₩52,130 | ₩52,211 | +0.15% | 3.4만 |
|---|
| 2025.11.25 | ₩52,066 | ₩52,124 | ₩52,037 | ₩52,121 | +0.11% | 3.2천 |
|---|
| 2025.11.24 | ₩51,896 | ₩52,023 | ₩51,896 | ₩52,023 | +0.25% | 1.4만 |
|---|
| 2025.11.21 | ₩51,723 | ₩51,889 | ₩51,723 | ₩51,813 | +0.17% | 2.9만 |
|---|
| 2025.11.20 | ₩52,023 | ₩52,029 | ₩51,674 | ₩51,674 | -0.67% | 6천 |
|---|
| 2025.11.19 | ₩51,903 | ₩51,943 | ₩51,769 | ₩51,828 | -0.14% | 9.2천 |
|---|
| 2025.11.18 | ₩51,749 | ₩51,830 | ₩51,749 | ₩51,792 | +0.08% | 4.9천 |
|---|
| 2025.11.17 | ₩51,992 | ₩51,992 | ₩51,836 | ₩51,868 | -0.24% | 7.9천 |
|---|
| 2025.11.14 | ₩51,932 | ₩52,006 | ₩51,899 | ₩51,992 | +0.12% | 2.5천 |
|---|
| 2025.11.13 | ₩51,943 | ₩52,063 | ₩51,889 | ₩51,970 | +0.05% | 1.8만 |
|---|
| 2025.11.12 | ₩52,077 | ₩52,157 | ₩52,050 | ₩52,057 | -0.04% | 1.6만 |
|---|
| 2025.11.11 | ₩51,983 | ₩52,157 | ₩51,983 | ₩52,113 | +0.25% | 5.2천 |
|---|
| 2025.11.10 | ₩52,023 | ₩52,104 | ₩52,010 | ₩52,097 | +0.14% | 4.1천 |
|---|
| 2025.11.07 | ₩51,797 | ₩51,970 | ₩51,796 | ₩51,948 | +0.29% | 1.7만 |
|---|
| 2025.11.06 | ₩51,917 | ₩51,956 | ₩51,863 | ₩51,863 | -0.11% | 1.6만 |
|---|
| 2025.11.05 | ₩52,027 | ₩52,037 | ₩51,930 | ₩52,037 | +0.02% | 1.1만 |
|---|
| 2025.11.04 | ₩51,849 | ₩52,035 | ₩51,849 | ₩51,876 | +0.05% | 5.4만 |
|---|
| 2025.11.03 | ₩51,983 | ₩52,063 | ₩51,956 | ₩52,035 | +0.10% | 16만 |
|---|
| 2025.10.31 | ₩51,996 | ₩52,010 | ₩51,930 | ₩51,956 | -0.08% | 9.7천 |
|---|
| 2025.10.30 | ₩51,943 | ₩52,066 | ₩51,943 | ₩51,980 | +0.07% | 6.7천 |
|---|
| 2025.10.29 | ₩52,010 | ₩52,090 | ₩52,010 | ₩52,039 | +0.06% | 3천 |
|---|
| 2025.10.28 | ₩52,097 | ₩52,097 | ₩52,023 | ₩52,041 | -0.11% | 6.5천 |
|---|
| 2025.10.27 | ₩52,108 | ₩52,108 | ₩52,023 | ₩52,090 | -0.03% | 9.4천 |
|---|
| 2025.10.24 | ₩51,984 | ₩52,022 | ₩51,970 | ₩52,007 | +0.04% | 1천 |
|---|
| 2025.10.23 | ₩51,822 | ₩51,928 | ₩51,822 | ₩51,876 | +0.10% | 7.9천 |
|---|
| 2025.10.22 | ₩51,930 | ₩51,930 | ₩51,796 | ₩51,856 | -0.14% | 5.2천 |
|---|
| 2025.10.21 | ₩51,889 | ₩51,903 | ₩51,863 | ₩51,863 | -0.05% | 9.5천 |
|---|
| 2025.10.20 | ₩51,889 | ₩51,908 | ₩51,849 | ₩51,881 | -0.02% | 3천 |
|---|
| 2025.10.17 | ₩51,581 | ₩51,749 | ₩51,581 | ₩51,749 | +0.32% | 3.4천 |
|---|
| 2025.10.16 | ₩51,889 | ₩51,889 | ₩51,541 | ₩51,607 | -0.54% | 14.7만 |
|---|
| 2025.10.15 | ₩51,794 | ₩51,794 | ₩51,648 | ₩51,717 | -0.15% | 2.2천 |
|---|
| 2025.10.14 | ₩51,608 | ₩51,754 | ₩51,555 | ₩51,668 | +0.12% | 7.1천 |
|---|
| 2025.10.13 | ₩51,635 | ₩51,741 | ₩51,635 | ₩51,741 | +0.20% | 9.2천 |
|---|
| 2025.10.10 | ₩51,809 | ₩51,832 | ₩51,516 | ₩51,516 | -0.57% | 6.7만 |
|---|