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 | ₩56,259 | ₩56,336 | ₩56,229 | ₩56,296 | +0.07% | 5.1천 |
| 2026.10.08 | ₩56,182 | ₩56,203 | ₩56,055 | ₩56,176 | -0.01% | 5.8천 |
| 2026.10.07 | ₩56,109 | ₩56,283 | ₩56,109 | ₩56,283 | +0.31% | 6.2천 |
| 2026.10.06 | ₩56,323 | ₩56,323 | ₩56,229 | ₩56,269 | -0.09% | 8.7천 |
| 2026.10.05 | ₩56,122 | ₩56,149 | ₩56,049 | ₩56,129 | +0.01% | 6.9천 |
| 2026.10.02 | ₩56,082 | ₩56,082 | ₩55,908 | ₩55,922 | -0.29% | 7.1천 |
| 2026.10.01 | ₩55,641 | ₩55,882 | ₩55,641 | ₩55,817 | +0.32% | 9.1천 |
| 2026.09.30 | ₩55,956 | ₩55,956 | ₩55,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,828 |
| -0.23% |
| 3.1천 |
| 2026.09.29 | ₩55,775 | ₩55,935 | ₩55,734 | ₩55,820 | +0.08% | 9.3천 |
|---|
| 2026.09.28 | ₩55,882 | ₩55,948 | ₩55,801 | ₩55,855 | -0.05% | 9.5천 |
|---|
| 2026.09.25 | ₩55,882 | ₩55,981 | ₩55,855 | ₩55,981 | +0.18% | 2.7천 |
|---|
| 2026.09.24 | ₩55,801 | ₩55,895 | ₩55,761 | ₩55,788 | -0.02% | 8.6천 |
|---|
| 2026.09.23 | ₩55,895 | ₩55,948 | ₩55,828 | ₩55,868 | -0.05% | 7.2천 |
|---|
| 2026.09.22 | ₩56,055 | ₩56,055 | ₩55,908 | ₩56,010 | -0.08% | 1.3만 |
|---|
| 2026.09.21 | ₩55,855 | ₩56,029 | ₩55,808 | ₩55,989 | +0.24% | 5.1천 |
|---|
| 2026.09.18 | ₩55,634 | ₩55,681 | ₩55,541 | ₩55,641 | +0.01% | 1.1만 |
|---|
| 2026.09.17 | ₩55,654 | ₩55,668 | ₩55,594 | ₩55,642 | -0.02% | 1.9천 |
|---|
| 2026.09.16 | ₩55,587 | ₩55,601 | ₩55,213 | ₩55,337 | -0.45% | 1.9만 |
|---|
| 2026.09.15 | ₩55,521 | ₩55,521 | ₩55,427 | ₩55,467 | -0.10% | 2.4천 |
|---|
| 2026.09.14 | ₩55,454 | ₩55,654 | ₩55,414 | ₩55,535 | +0.15% | 4.3천 |
|---|
| 2026.09.11 | ₩55,674 | ₩55,748 | ₩55,641 | ₩55,672 | -0.00% | 4.7천 |
|---|
| 2026.09.10 | ₩55,373 | ₩55,467 | ₩55,373 | ₩55,414 | +0.07% | 6.9천 |
|---|
| 2026.09.09 | ₩55,587 | ₩55,680 | ₩55,567 | ₩55,567 | -0.04% | 1.3만 |
|---|
| 2026.09.08 | ₩55,935 | ₩55,935 | ₩55,680 | ₩55,681 | -0.45% | 2.5천 |
|---|
| 2026.09.04 | ₩55,855 | ₩55,855 | ₩55,815 | ₩55,815 | -0.07% | 2.2천 |
|---|
| 2026.09.03 | ₩55,734 | ₩55,882 | ₩55,734 | ₩55,867 | +0.24% | 1.6천 |
|---|
| 2026.09.02 | ₩55,641 | ₩55,694 | ₩55,547 | ₩55,649 | +0.01% | 5.9만 |
|---|
| 2026.09.01 | ₩55,574 | ₩55,625 | ₩55,480 | ₩55,521 | -0.10% | 1.5만 |
|---|
| 2026.08.31 | ₩55,720 | ₩55,720 | ₩55,585 | ₩55,668 | -0.09% | 3.7천 |
|---|
| 2026.08.28 | ₩55,694 | ₩55,775 | ₩55,628 | ₩55,688 | -0.01% | 4.2천 |
|---|
| 2026.08.27 | ₩55,601 | ₩55,775 | ₩55,601 | ₩55,641 | +0.07% | 6.7천 |
|---|
| 2026.08.26 | ₩55,614 | ₩55,625 | ₩55,534 | ₩55,573 | -0.07% | 1.8만 |
|---|
| 2026.08.25 | ₩55,668 | ₩55,668 | ₩55,494 | ₩55,547 | -0.22% | 3.8천 |
|---|
| 2026.08.24 | ₩55,587 | ₩55,587 | ₩55,423 | ₩55,574 | -0.02% | 4.1천 |
|---|
| 2026.08.21 | ₩55,614 | ₩55,614 | ₩55,467 | ₩55,547 | -0.12% | 4.6천 |
|---|
| 2026.08.20 | ₩55,541 | ₩55,601 | ₩55,454 | ₩55,467 | -0.13% | 1.8만 |
|---|
| 2026.08.19 | ₩55,567 | ₩55,668 | ₩55,561 | ₩55,594 | +0.05% | 2.6만 |
|---|
| 2026.08.18 | ₩55,614 | ₩55,614 | ₩55,494 | ₩55,554 | -0.11% | 7천 |
|---|
| 2026.08.17 | ₩55,661 | ₩55,788 | ₩55,587 | ₩55,634 | -0.05% | 4천 |
|---|
| 2026.08.14 | ₩55,728 | ₩55,788 | ₩55,721 | ₩55,721 | -0.01% | 2천 |
|---|
| 2026.08.13 | ₩55,721 | ₩55,775 | ₩55,694 | ₩55,714 | -0.01% | 5.7천 |
|---|
| 2026.08.12 | ₩55,682 | ₩55,682 | ₩55,574 | ₩55,628 | -0.10% | 1.3만 |
|---|
| 2026.08.11 | ₩55,628 | ₩55,641 | ₩55,507 | ₩55,546 | -0.15% | 5.9천 |
|---|
| 2026.08.10 | ₩55,654 | ₩55,668 | ₩55,534 | ₩55,594 | -0.11% | 2.6천 |
|---|
| 2026.08.07 | ₩55,654 | ₩55,654 | ₩55,534 | ₩55,582 | -0.13% | 2.1천 |
|---|
| 2026.08.06 | ₩55,440 | ₩55,569 | ₩55,440 | ₩55,480 | +0.07% | 6.8천 |
|---|
| 2026.08.05 | ₩55,668 | ₩55,668 | ₩55,494 | ₩55,538 | -0.23% | 4.8천 |
|---|
| 2026.08.04 | ₩55,414 | ₩55,574 | ₩55,296 | ₩55,527 | +0.21% | 1.8만 |
|---|
| 2026.08.03 | ₩55,160 | ₩55,253 | ₩55,160 | ₩55,200 | +0.07% | 2.1만 |
|---|
| 2026.07.31 | ₩54,970 | ₩54,970 | ₩54,705 | ₩54,939 | -0.06% | 9.6천 |
|---|
| 2026.07.30 | ₩54,690 | ₩54,725 | ₩54,585 | ₩54,725 | +0.06% | 2.8천 |
|---|
| 2026.07.29 | ₩54,538 | ₩54,718 | ₩54,342 | ₩54,342 | -0.36% | 4.5천 |
|---|
| 2026.07.28 | ₩54,572 | ₩54,812 | ₩54,572 | ₩54,712 | +0.25% | 1.3만 |
|---|
| 2026.07.27 | ₩54,518 | ₩54,618 | ₩54,518 | ₩54,618 | +0.18% | 1.1천 |
|---|
| 2026.07.24 | ₩54,598 | ₩54,772 | ₩54,571 | ₩54,571 | -0.05% | 6.5천 |
|---|
| 2026.07.23 | ₩54,678 | ₩54,678 | ₩54,464 | ₩54,520 | -0.29% | 9.6천 |
|---|
| 2026.07.22 | ₩54,865 | ₩54,919 | ₩54,820 | ₩54,865 | 0.00% | 9천 |
|---|
| 2026.07.21 | ₩54,691 | ₩54,892 | ₩54,691 | ₩54,839 | +0.27% | 6.3천 |
|---|
| 2026.07.20 | ₩54,798 | ₩54,798 | ₩54,678 | ₩54,678 | -0.22% | 1.4천 |
|---|
| 2026.07.17 | ₩54,745 | ₩54,839 | ₩54,638 | ₩54,691 | -0.10% | 1.3만 |
|---|
| 2026.07.16 | ₩54,971 | ₩55,015 | ₩54,859 | ₩54,919 | -0.09% | 1.4만 |
|---|
| 2026.07.15 | ₩54,946 | ₩55,051 | ₩54,919 | ₩54,992 | +0.09% | 6.4천 |
|---|
| 2026.07.14 | ₩54,932 | ₩54,932 | ₩54,798 | ₩54,892 | -0.07% | 2.7천 |
|---|
| 2026.07.13 | ₩54,899 | ₩54,899 | ₩54,718 | ₩54,798 | -0.18% | 8.6천 |
|---|
| 2026.07.10 | ₩54,785 | ₩54,952 | ₩54,785 | ₩54,952 | +0.31% | 3천 |
|---|
| 2026.07.09 | ₩54,718 | ₩54,932 | ₩54,718 | ₩54,932 | +0.39% | 3.1천 |
|---|
| 2026.07.08 | ₩54,611 | ₩54,678 | ₩54,451 | ₩54,671 | +0.11% | 6.2천 |
|---|
| 2026.07.07 | ₩54,986 | ₩54,986 | ₩54,705 | ₩54,732 | -0.46% | 4.7천 |
|---|
| 2026.07.06 | ₩54,798 | ₩54,852 | ₩54,732 | ₩54,832 | +0.06% | 9.9천 |
|---|
| 2026.07.02 | ₩54,738 | ₩54,778 | ₩54,571 | ₩54,618 | -0.22% | 3천 |
|---|
| 2026.07.01 | ₩54,665 | ₩54,732 | ₩54,649 | ₩54,649 | -0.03% | 5.7천 |
|---|
| 2026.06.30 | ₩54,484 | ₩54,718 | ₩54,451 | ₩54,665 | +0.33% | 6.3천 |
|---|
| 2026.06.29 | ₩54,350 | ₩54,506 | ₩54,350 | ₩54,506 | +0.29% | 3.6천 |
|---|
| 2026.06.26 | ₩54,222 | ₩54,344 | ₩54,183 | ₩54,183 | -0.07% | 7.9천 |
|---|
| 2026.06.25 | ₩54,304 | ₩54,371 | ₩54,130 | ₩54,203 | -0.18% | 1.6만 |
|---|
| 2026.06.24 | ₩54,290 | ₩54,424 | ₩54,234 | ₩54,245 | -0.08% | 7.1만 |
|---|
| 2026.06.23 | ₩54,344 | ₩54,437 | ₩54,237 | ₩54,308 | -0.07% | 7.1천 |
|---|
| 2026.06.22 | ₩54,665 | ₩54,705 | ₩54,491 | ₩54,564 | -0.18% | 5.6만 |
|---|
| 2026.06.18 | ₩54,585 | ₩54,678 | ₩54,550 | ₩54,630 | +0.08% | 7.8천 |
|---|
| 2026.06.17 | ₩54,732 | ₩54,732 | ₩54,384 | ₩54,384 | -0.64% | 5.4천 |
|---|
| 2026.06.16 | ₩54,812 | ₩54,812 | ₩54,706 | ₩54,725 | -0.16% | 3.5천 |
|---|
| 2026.06.15 | ₩54,774 | ₩54,839 | ₩54,774 | ₩54,785 | +0.02% | 8.8천 |
|---|
| 2026.06.12 | ₩54,250 | ₩54,424 | ₩54,250 | ₩54,411 | +0.30% | 6.7천 |
|---|
| 2026.06.11 | ₩53,889 | ₩54,397 | ₩53,889 | ₩54,344 | +0.84% | 8.9천 |
|---|
| 2026.06.10 | ₩54,193 | ₩54,264 | ₩53,936 | ₩53,936 | -0.47% | 6천 |
|---|
| 2026.06.09 | ₩54,518 | ₩54,518 | ₩53,916 | ₩54,221 | -0.54% | 2.8천 |
|---|
| 2026.06.08 | ₩54,404 | ₩54,464 | ₩54,277 | ₩54,324 | -0.15% | 9.3천 |
|---|
| 2026.06.05 | ₩54,718 | ₩54,718 | ₩54,289 | ₩54,289 | -0.78% | 1.4만 |
|---|
| 2026.06.04 | ₩54,691 | ₩54,839 | ₩54,691 | ₩54,798 | +0.20% | 4.7천 |
|---|
| 2026.06.03 | ₩54,772 | ₩54,772 | ₩54,718 | ₩54,738 | -0.06% | 5.7천 |
|---|
| 2026.06.02 | ₩54,839 | ₩54,865 | ₩54,745 | ₩54,805 | -0.06% | 5.3천 |
|---|
| 2026.06.01 | ₩54,785 | ₩54,892 | ₩54,785 | ₩54,792 | +0.01% | 1.8천 |
|---|
| 2026.05.29 | ₩54,772 | ₩54,785 | ₩54,665 | ₩54,745 | -0.05% | 5.1천 |
|---|
| 2026.05.28 | ₩54,625 | ₩54,718 | ₩54,598 | ₩54,658 | +0.06% | 8.1천 |
|---|
| 2026.05.27 | ₩54,598 | ₩54,625 | ₩54,522 | ₩54,571 | -0.05% | 7.5천 |
|---|
| 2026.05.26 | ₩54,551 | ₩54,611 | ₩54,464 | ₩54,531 | -0.04% | 4.5천 |
|---|
| 2026.05.22 | ₩54,400 | ₩54,504 | ₩54,384 | ₩54,449 | +0.09% | 8.8천 |
|---|
| 2026.05.21 | ₩54,264 | ₩54,417 | ₩54,210 | ₩54,317 | +0.10% | 1.4만 |
|---|
| 2026.05.20 | ₩54,250 | ₩54,397 | ₩54,157 | ₩54,397 | +0.27% | 1.8만 |
|---|
| 2026.05.19 | ₩54,096 | ₩54,250 | ₩54,063 | ₩54,130 | +0.06% | 1만 |
|---|
| 2026.05.18 | ₩54,210 | ₩54,246 | ₩54,116 | ₩54,244 | +0.06% | 1.4만 |
|---|
| 2026.05.15 | ₩54,219 | ₩54,344 | ₩54,157 | ₩54,217 | -0.00% | 1.8만 |
|---|
| 2026.05.14 | ₩54,344 | ₩54,474 | ₩54,277 | ₩54,437 | +0.17% | 15.6만 |
|---|
| 2026.05.13 | ₩54,170 | ₩54,371 | ₩54,170 | ₩54,344 | +0.32% | 2.9만 |
|---|
| 2026.05.12 | ₩54,250 | ₩54,250 | ₩54,011 | ₩54,183 | -0.12% | 1.2만 |
|---|
| 2026.05.11 | ₩54,264 | ₩54,341 | ₩54,210 | ₩54,277 | +0.02% | 2.7만 |
|---|
| 2026.05.08 | ₩54,250 | ₩54,264 | ₩54,170 | ₩54,237 | -0.02% | 1.1만 |
|---|
| 2026.05.07 | ₩54,157 | ₩54,210 | ₩54,050 | ₩54,103 | -0.10% | 3만 |
|---|
| 2026.05.06 | ₩54,063 | ₩54,197 | ₩54,015 | ₩54,123 | +0.11% | 1.8만 |
|---|
| 2026.05.05 | ₩53,715 | ₩53,929 | ₩53,715 | ₩53,849 | +0.25% | 6.8만 |
|---|
| 2026.05.04 | ₩53,796 | ₩53,849 | ₩53,648 | ₩53,702 | -0.17% | 7.8만 |
|---|
| 2026.05.01 | ₩53,869 | ₩53,916 | ₩53,797 | ₩53,809 | -0.11% | 5.1만 |
|---|
| 2026.04.30 | ₩53,501 | ₩53,782 | ₩53,461 | ₩53,769 | +0.50% | 6.3만 |
|---|
| 2026.04.29 | ₩53,515 | ₩53,555 | ₩53,381 | ₩53,475 | -0.07% | 10.2만 |
|---|
| 2026.04.28 | ₩53,501 | ₩53,512 | ₩53,394 | ₩53,481 | -0.04% | 7.3만 |
|---|
| 2026.04.27 | ₩53,608 | ₩53,608 | ₩53,488 | ₩53,608 | 0.00% | 9.3만 |
|---|
| 2026.04.24 | ₩53,435 | ₩53,595 | ₩53,421 | ₩53,595 | +0.30% | 19.6만 |
|---|
| 2026.04.23 | ₩53,328 | ₩53,511 | ₩53,140 | ₩53,368 | +0.08% | 5.3만 |
|---|
| 2026.04.22 | ₩53,394 | ₩53,488 | ₩53,394 | ₩53,475 | +0.15% | 5.4만 |
|---|
| 2026.04.21 | ₩53,475 | ₩53,475 | ₩53,207 | ₩53,234 | -0.45% | 6.5만 |
|---|
| 2026.04.20 | ₩53,354 | ₩53,448 | ₩53,328 | ₩53,435 | +0.15% | 17만 |
|---|
| 2026.04.17 | ₩53,461 | ₩53,528 | ₩53,408 | ₩53,488 | +0.05% | 20.1만 |
|---|
| 2026.04.16 | ₩53,368 | ₩53,527 | ₩53,368 | ₩53,408 | +0.08% | 3.8만 |
|---|
| 2026.04.15 | ₩53,448 | ₩53,461 | ₩53,368 | ₩53,394 | -0.10% | 13.3만 |
|---|
| 2026.04.14 | ₩53,475 | ₩53,475 | ₩53,368 | ₩53,435 | -0.08% | 4.3만 |
|---|
| 2026.04.13 | ₩53,435 | ₩53,448 | ₩53,381 | ₩53,435 | 0.00% | 5.8천 |
|---|
| 2026.04.10 | ₩53,475 | ₩53,475 | ₩53,408 | ₩53,448 | -0.05% | 1.4만 |
|---|
| 2026.04.09 | ₩53,421 | ₩53,435 | ₩53,354 | ₩53,401 | -0.04% | 15.8만 |
|---|
| 2026.04.08 | ₩53,221 | ₩53,408 | ₩53,221 | ₩53,354 | +0.25% | 1.9만 |
|---|
| 2026.04.07 | ₩53,247 | ₩53,314 | ₩53,247 | ₩53,274 | +0.05% | 2.1천 |
|---|
| 2026.04.06 | ₩53,301 | ₩53,350 | ₩53,261 | ₩53,307 | +0.01% | 4만 |
|---|
| 2026.04.02 | ₩53,307 | ₩53,328 | ₩53,180 | ₩53,234 | -0.14% | 1만 |
|---|
| 2026.04.01 | ₩53,207 | ₩53,314 | ₩53,180 | ₩53,231 | +0.05% | 4.8천 |
|---|
| 2026.03.31 | ₩53,114 | ₩53,207 | ₩53,033 | ₩53,172 | +0.11% | 2만 |
|---|
| 2026.03.30 | ₩53,072 | ₩53,073 | ₩52,860 | ₩52,926 | -0.27% | 1만 |
|---|
| 2026.03.27 | ₩52,960 | ₩52,980 | ₩52,833 | ₩52,833 | -0.24% | 4.2천 |
|---|
| 2026.03.26 | ₩53,020 | ₩53,080 | ₩52,966 | ₩52,985 | -0.07% | 3.5천 |
|---|
| 2026.03.25 | ₩53,060 | ₩53,206 | ₩53,020 | ₩53,033 | -0.05% | 57만 |
|---|
| 2026.03.24 | ₩53,027 | ₩53,087 | ₩52,940 | ₩53,025 | -0.00% | 21.2만 |
|---|
| 2026.03.23 | ₩53,073 | ₩53,167 | ₩53,035 | ₩53,040 | -0.06% | 4.8천 |
|---|
| 2026.03.20 | ₩52,981 | ₩52,993 | ₩52,886 | ₩52,886 | -0.18% | 5.5천 |
|---|
| 2026.03.19 | ₩52,973 | ₩53,060 | ₩52,966 | ₩53,033 | +0.11% | 6.2천 |
|---|
| 2026.03.18 | ₩53,087 | ₩53,100 | ₩53,040 | ₩53,040 | -0.09% | 3.4천 |
|---|
| 2026.03.17 | ₩53,134 | ₩53,134 | ₩53,047 | ₩53,094 | -0.08% | 4.1천 |
|---|
| 2026.03.16 | ₩53,114 | ₩53,114 | ₩52,993 | ₩53,020 | -0.18% | 3.3천 |
|---|
| 2026.03.13 | ₩52,940 | ₩52,980 | ₩52,873 | ₩52,905 | -0.07% | 6.8천 |
|---|
| 2026.03.12 | ₩52,819 | ₩53,060 | ₩52,819 | ₩52,952 | +0.25% | 1.1만 |
|---|
| 2026.03.11 | ₩52,860 | ₩53,060 | ₩52,860 | ₩53,007 | +0.28% | 1.1만 |
|---|
| 2026.03.10 | ₩53,067 | ₩53,067 | ₩53,007 | ₩53,017 | -0.09% | 1.7천 |
|---|
| 2026.03.09 | ₩52,846 | ₩53,060 | ₩52,846 | ₩52,926 | +0.15% | 7.7천 |
|---|
| 2026.03.06 | ₩52,900 | ₩52,980 | ₩52,826 | ₩52,826 | -0.14% | 5천 |
|---|
| 2026.03.05 | ₩53,100 | ₩53,100 | ₩52,886 | ₩53,047 | -0.10% | 9.1천 |
|---|
| 2026.03.04 | ₩53,020 | ₩53,033 | ₩52,980 | ₩53,007 | -0.03% | 6.2천 |
|---|
| 2026.03.03 | ₩52,946 | ₩52,953 | ₩52,898 | ₩52,946 | 0.00% | 4천 |
|---|
| 2026.03.02 | ₩52,926 | ₩53,073 | ₩52,926 | ₩53,013 | +0.16% | 7.5천 |
|---|
| 2026.02.27 | ₩52,996 | ₩53,020 | ₩52,953 | ₩53,020 | +0.05% | 7천 |
|---|
| 2026.02.26 | ₩52,966 | ₩53,073 | ₩52,953 | ₩53,073 | +0.20% | 5천 |
|---|
| 2026.02.25 | ₩53,099 | ₩53,099 | ₩53,007 | ₩53,013 | -0.16% | 1.9만 |
|---|
| 2026.02.24 | ₩52,988 | ₩52,988 | ₩52,954 | ₩52,957 | -0.06% | 4.8천 |
|---|
| 2026.02.23 | ₩52,860 | ₩52,953 | ₩52,860 | ₩52,906 | +0.09% | 9천 |
|---|
| 2026.02.20 | ₩52,950 | ₩52,966 | ₩52,933 | ₩52,960 | +0.02% | 1.1만 |
|---|
| 2026.02.19 | ₩52,900 | ₩52,913 | ₩52,873 | ₩52,877 | -0.04% | 3.2천 |
|---|
| 2026.02.18 | ₩52,900 | ₩52,953 | ₩52,886 | ₩52,886 | -0.03% | 1.1만 |
|---|
| 2026.02.17 | ₩52,833 | ₩52,926 | ₩52,819 | ₩52,886 | +0.10% | 2만 |
|---|
| 2026.02.13 | ₩52,966 | ₩52,966 | ₩52,839 | ₩52,854 | -0.21% | 1.1만 |
|---|
| 2026.02.12 | ₩53,060 | ₩53,060 | ₩52,833 | ₩52,873 | -0.35% | 7.7천 |
|---|
| 2026.02.11 | ₩53,047 | ₩53,047 | ₩52,900 | ₩52,926 | -0.23% | 3.5천 |
|---|
| 2026.02.10 | ₩52,953 | ₩52,953 | ₩52,920 | ₩52,928 | -0.05% | 6.6천 |
|---|
| 2026.02.09 | ₩52,893 | ₩52,926 | ₩52,893 | ₩52,905 | +0.02% | 5천 |
|---|
| 2026.02.06 | ₩52,846 | ₩52,873 | ₩52,806 | ₩52,873 | +0.05% | 2.9만 |
|---|
| 2026.02.05 | ₩52,712 | ₩52,777 | ₩52,712 | ₩52,749 | +0.07% | 6천 |
|---|
| 2026.02.04 | ₩52,873 | ₩52,873 | ₩52,753 | ₩52,759 | -0.21% | 1.3만 |
|---|
| 2026.02.03 | ₩52,869 | ₩52,869 | ₩52,779 | ₩52,806 | -0.12% | 1.1만 |
|---|
| 2026.02.02 | ₩52,850 | ₩52,873 | ₩52,846 | ₩52,846 | -0.01% | 7.9천 |
|---|
| 2026.01.30 | ₩52,726 | ₩52,837 | ₩52,726 | ₩52,819 | +0.18% | 8.8천 |
|---|
| 2026.01.29 | ₩52,793 | ₩52,806 | ₩52,739 | ₩52,806 | +0.03% | 2.3만 |
|---|
| 2026.01.28 | ₩52,833 | ₩52,833 | ₩52,806 | ₩52,806 | -0.05% | 9.5천 |
|---|
| 2026.01.27 | ₩52,833 | ₩52,846 | ₩52,819 | ₩52,819 | -0.03% | 3.8천 |
|---|
| 2026.01.26 | ₩52,813 | ₩52,843 | ₩52,806 | ₩52,807 | -0.01% | 7.7천 |
|---|
| 2026.01.23 | ₩52,819 | ₩52,833 | ₩52,779 | ₩52,833 | +0.03% | 1.2만 |
|---|
| 2026.01.22 | ₩52,779 | ₩52,807 | ₩52,766 | ₩52,777 | -0.01% | 1.2만 |
|---|
| 2026.01.21 | ₩52,716 | ₩52,753 | ₩52,646 | ₩52,739 | +0.04% | 1.3만 |
|---|
| 2026.01.20 | ₩52,619 | ₩52,711 | ₩52,599 | ₩52,632 | +0.03% | 2.7만 |
|---|
| 2026.01.16 | ₩52,779 | ₩52,793 | ₩52,726 | ₩52,769 | -0.02% | 4.4천 |
|---|
| 2026.01.15 | ₩52,739 | ₩52,779 | ₩52,739 | ₩52,766 | +0.05% | 1.3만 |
|---|
| 2026.01.14 | ₩52,659 | ₩52,686 | ₩52,659 | ₩52,672 | +0.03% | 3.2만 |
|---|
| 2026.01.13 | ₩52,753 | ₩52,766 | ₩52,699 | ₩52,699 | -0.10% | 1.5만 |
|---|
| 2026.01.12 | ₩52,751 | ₩52,766 | ₩52,739 | ₩52,753 | +0.00% | 1.1만 |
|---|
| 2026.01.09 | ₩52,732 | ₩52,765 | ₩52,712 | ₩52,753 | +0.04% | 1.2만 |
|---|
| 2026.01.08 | ₩52,659 | ₩52,739 | ₩52,659 | ₩52,739 | +0.15% | 8천 |
|---|
| 2026.01.07 | ₩52,711 | ₩52,726 | ₩52,672 | ₩52,672 | -0.07% | 1만 |
|---|
| 2026.01.06 | ₩52,646 | ₩52,708 | ₩52,646 | ₩52,704 | +0.11% | 3.5천 |
|---|
| 2026.01.05 | ₩52,686 | ₩52,699 | ₩52,672 | ₩52,672 | -0.03% | 2.4천 |
|---|
| 2026.01.02 | ₩52,632 | ₩52,643 | ₩52,619 | ₩52,643 | +0.02% | 3.4천 |
|---|
| 2025.12.31 | ₩52,711 | ₩52,711 | ₩52,605 | ₩52,613 | -0.19% | 5.9천 |
|---|
| 2025.12.30 | ₩52,632 | ₩52,659 | ₩52,605 | ₩52,646 | +0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩52,565 | ₩52,619 | ₩52,565 | ₩52,615 | +0.09% | 8.8천 |
|---|
| 2025.12.26 | ₩52,605 | ₩52,619 | ₩52,584 | ₩52,599 | -0.01% | 5천 |
|---|
| 2025.12.24 | ₩52,581 | ₩52,592 | ₩52,579 | ₩52,587 | +0.01% | 13만 |
|---|
| 2025.12.23 | ₩52,552 | ₩52,592 | ₩52,539 | ₩52,576 | +0.05% | 4.1천 |
|---|
| 2025.12.22 | ₩52,525 | ₩52,565 | ₩52,513 | ₩52,557 | +0.06% | 5.9천 |
|---|
| 2025.12.19 | ₩52,565 | ₩52,565 | ₩52,438 | ₩52,485 | -0.15% | 3.6천 |
|---|
| 2025.12.18 | ₩52,378 | ₩52,382 | ₩52,351 | ₩52,369 | -0.02% | 1.1만 |
|---|
| 2025.12.17 | ₩52,298 | ₩52,338 | ₩52,244 | ₩52,271 | -0.05% | 1.1만 |
|---|
| 2025.12.16 | ₩52,325 | ₩52,365 | ₩52,298 | ₩52,365 | +0.08% | 8.1천 |
|---|
| 2025.12.15 | ₩52,338 | ₩52,374 | ₩52,325 | ₩52,349 | +0.02% | 1.5천 |
|---|
| 2025.12.12 | ₩52,351 | ₩52,405 | ₩52,285 | ₩52,341 | -0.02% | 1.2만 |
|---|
| 2025.12.11 | ₩52,298 | ₩52,385 | ₩52,298 | ₩52,373 | +0.14% | 1.4만 |
|---|
| 2025.12.10 | ₩52,298 | ₩52,331 | ₩52,258 | ₩52,321 | +0.04% | 7.3천 |
|---|
| 2025.12.09 | ₩52,293 | ₩52,306 | ₩52,244 | ₩52,283 | -0.02% | 4.8천 |
|---|
| 2025.12.08 | ₩52,244 | ₩52,283 | ₩52,231 | ₩52,266 | +0.04% | 1.3만 |
|---|
| 2025.12.05 | ₩52,231 | ₩52,391 | ₩52,231 | ₩52,283 | +0.10% | 7.4천 |
|---|
| 2025.12.04 | ₩52,271 | ₩52,285 | ₩52,242 | ₩52,251 | -0.04% | 9.6천 |
|---|
| 2025.12.03 | ₩52,218 | ₩52,270 | ₩52,191 | ₩52,239 | +0.04% | 3.4천 |
|---|
| 2025.12.02 | ₩52,204 | ₩52,218 | ₩52,164 | ₩52,208 | +0.01% | 6.2천 |
|---|
| 2025.12.01 | ₩52,191 | ₩52,204 | ₩52,151 | ₩52,157 | -0.06% | 1.6만 |
|---|
| 2025.11.28 | ₩52,137 | ₩52,198 | ₩52,137 | ₩52,198 | +0.12% | 2.2천 |
|---|
| 2025.11.26 | ₩52,057 | ₩52,151 | ₩52,057 | ₩52,137 | +0.15% | 3.4만 |
|---|
| 2025.11.25 | ₩51,993 | ₩52,051 | ₩51,964 | ₩52,048 | +0.11% | 3.2천 |
|---|
| 2025.11.24 | ₩51,823 | ₩51,950 | ₩51,823 | ₩51,950 | +0.25% | 1.4만 |
|---|
| 2025.11.21 | ₩51,651 | ₩51,817 | ₩51,651 | ₩51,740 | +0.17% | 2.9만 |
|---|
| 2025.11.20 | ₩51,950 | ₩51,956 | ₩51,601 | ₩51,601 | -0.67% | 6천 |
|---|
| 2025.11.19 | ₩51,830 | ₩51,870 | ₩51,696 | ₩51,755 | -0.14% | 9.2천 |
|---|
| 2025.11.18 | ₩51,676 | ₩51,758 | ₩51,676 | ₩51,719 | +0.08% | 4.9천 |
|---|
| 2025.11.17 | ₩51,919 | ₩51,919 | ₩51,763 | ₩51,795 | -0.24% | 7.9천 |
|---|
| 2025.11.14 | ₩51,859 | ₩51,933 | ₩51,826 | ₩51,919 | +0.12% | 2.5천 |
|---|
| 2025.11.13 | ₩51,870 | ₩51,990 | ₩51,817 | ₩51,897 | +0.05% | 1.8만 |
|---|
| 2025.11.12 | ₩52,004 | ₩52,084 | ₩51,977 | ₩51,984 | -0.04% | 1.6만 |
|---|
| 2025.11.11 | ₩51,910 | ₩52,084 | ₩51,910 | ₩52,040 | +0.25% | 5.2천 |
|---|
| 2025.11.10 | ₩51,950 | ₩52,030 | ₩51,937 | ₩52,024 | +0.14% | 4.1천 |
|---|
| 2025.11.07 | ₩51,724 | ₩51,897 | ₩51,723 | ₩51,875 | +0.29% | 1.7만 |
|---|
| 2025.11.06 | ₩51,845 | ₩51,883 | ₩51,790 | ₩51,790 | -0.11% | 1.6만 |
|---|
| 2025.11.05 | ₩51,954 | ₩51,964 | ₩51,857 | ₩51,964 | +0.02% | 1.1만 |
|---|
| 2025.11.04 | ₩51,776 | ₩51,962 | ₩51,776 | ₩51,803 | +0.05% | 5.4만 |
|---|
| 2025.11.03 | ₩51,910 | ₩51,990 | ₩51,883 | ₩51,962 | +0.10% | 16만 |
|---|
| 2025.10.31 | ₩51,923 | ₩51,937 | ₩51,857 | ₩51,883 | -0.08% | 9.7천 |
|---|
| 2025.10.30 | ₩51,870 | ₩51,993 | ₩51,870 | ₩51,907 | +0.07% | 6.7천 |
|---|
| 2025.10.29 | ₩51,937 | ₩52,017 | ₩51,937 | ₩51,966 | +0.06% | 3천 |
|---|
| 2025.10.28 | ₩52,024 | ₩52,024 | ₩51,950 | ₩51,968 | -0.11% | 6.5천 |
|---|
| 2025.10.27 | ₩52,034 | ₩52,034 | ₩51,950 | ₩52,017 | -0.03% | 9.4천 |
|---|
| 2025.10.24 | ₩51,911 | ₩51,949 | ₩51,897 | ₩51,934 | +0.04% | 1천 |
|---|
| 2025.10.23 | ₩51,750 | ₩51,855 | ₩51,750 | ₩51,803 | +0.10% | 7.9천 |
|---|
| 2025.10.22 | ₩51,857 | ₩51,857 | ₩51,723 | ₩51,783 | -0.14% | 5.2천 |
|---|
| 2025.10.21 | ₩51,817 | ₩51,830 | ₩51,790 | ₩51,790 | -0.05% | 9.5천 |
|---|
| 2025.10.20 | ₩51,817 | ₩51,835 | ₩51,776 | ₩51,808 | -0.02% | 3천 |
|---|
| 2025.10.17 | ₩51,509 | ₩51,676 | ₩51,509 | ₩51,676 | +0.32% | 3.4천 |
|---|
| 2025.10.16 | ₩51,817 | ₩51,817 | ₩51,469 | ₩51,534 | -0.54% | 14.7만 |
|---|
| 2025.10.15 | ₩51,722 | ₩51,722 | ₩51,576 | ₩51,644 | -0.15% | 2.2천 |
|---|
| 2025.10.14 | ₩51,536 | ₩51,681 | ₩51,482 | ₩51,596 | +0.12% | 7.1천 |
|---|
| 2025.10.13 | ₩51,562 | ₩51,668 | ₩51,562 | ₩51,668 | +0.20% | 9.2천 |
|---|
| 2025.10.10 | ₩51,736 | ₩51,759 | ₩51,443 | ₩51,443 | -0.57% | 6.7만 |
|---|