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 | ₩56,241 | ₩56,319 | ₩56,212 | ₩56,278 | +0.07% | 5.1천 |
| 2026.10.08 | ₩56,165 | ₩56,185 | ₩56,038 | ₩56,158 | -0.01% | 5.8천 |
| 2026.10.07 | ₩56,091 | ₩56,265 | ₩56,091 | ₩56,265 | +0.31% | 6.2천 |
| 2026.10.06 | ₩56,305 | ₩56,305 | ₩56,212 | ₩56,252 | -0.09% | 8.7천 |
| 2026.10.05 | ₩56,105 | ₩56,131 | ₩56,031 | ₩56,111 | +0.01% | 6.9천 |
| 2026.10.02 | ₩56,065 | ₩56,065 | ₩55,891 | ₩55,904 | -0.29% | 7.1천 |
| 2026.10.01 | ₩55,623 | ₩55,864 | ₩55,623 | ₩55,800 | +0.32% | 9.1천 |
| 2026.09.30 | ₩55,939 | ₩55,939 | ₩55,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,811 |
| -0.23% |
| 3.1천 |
| 2026.09.29 | ₩55,757 | ₩55,918 | ₩55,717 | ₩55,803 | +0.08% | 9.3천 |
|---|
| 2026.09.28 | ₩55,864 | ₩55,931 | ₩55,784 | ₩55,837 | -0.05% | 9.5천 |
|---|
| 2026.09.25 | ₩55,864 | ₩55,963 | ₩55,837 | ₩55,963 | +0.18% | 2.7천 |
|---|
| 2026.09.24 | ₩55,784 | ₩55,877 | ₩55,744 | ₩55,770 | -0.02% | 8.6천 |
|---|
| 2026.09.23 | ₩55,877 | ₩55,931 | ₩55,811 | ₩55,851 | -0.05% | 7.2천 |
|---|
| 2026.09.22 | ₩56,038 | ₩56,038 | ₩55,891 | ₩55,992 | -0.08% | 1.3만 |
|---|
| 2026.09.21 | ₩55,837 | ₩56,011 | ₩55,791 | ₩55,971 | +0.24% | 5.1천 |
|---|
| 2026.09.18 | ₩55,617 | ₩55,664 | ₩55,523 | ₩55,623 | +0.01% | 1.1만 |
|---|
| 2026.09.17 | ₩55,637 | ₩55,650 | ₩55,577 | ₩55,625 | -0.02% | 1.9천 |
|---|
| 2026.09.16 | ₩55,570 | ₩55,583 | ₩55,196 | ₩55,320 | -0.45% | 1.9만 |
|---|
| 2026.09.15 | ₩55,503 | ₩55,503 | ₩55,410 | ₩55,450 | -0.10% | 2.4천 |
|---|
| 2026.09.14 | ₩55,436 | ₩55,637 | ₩55,396 | ₩55,518 | +0.15% | 4.3천 |
|---|
| 2026.09.11 | ₩55,657 | ₩55,730 | ₩55,623 | ₩55,654 | -0.00% | 4.7천 |
|---|
| 2026.09.10 | ₩55,356 | ₩55,450 | ₩55,356 | ₩55,396 | +0.07% | 6.9천 |
|---|
| 2026.09.09 | ₩55,570 | ₩55,662 | ₩55,550 | ₩55,550 | -0.04% | 1.3만 |
|---|
| 2026.09.08 | ₩55,918 | ₩55,918 | ₩55,662 | ₩55,664 | -0.45% | 2.5천 |
|---|
| 2026.09.04 | ₩55,837 | ₩55,837 | ₩55,797 | ₩55,797 | -0.07% | 2.2천 |
|---|
| 2026.09.03 | ₩55,717 | ₩55,864 | ₩55,717 | ₩55,849 | +0.24% | 1.6천 |
|---|
| 2026.09.02 | ₩55,623 | ₩55,677 | ₩55,530 | ₩55,631 | +0.01% | 5.9만 |
|---|
| 2026.09.01 | ₩55,557 | ₩55,607 | ₩55,463 | ₩55,503 | -0.10% | 1.5만 |
|---|
| 2026.08.31 | ₩55,702 | ₩55,702 | ₩55,567 | ₩55,650 | -0.09% | 3.7천 |
|---|
| 2026.08.28 | ₩55,677 | ₩55,757 | ₩55,610 | ₩55,670 | -0.01% | 4.2천 |
|---|
| 2026.08.27 | ₩55,583 | ₩55,757 | ₩55,583 | ₩55,623 | +0.07% | 6.7천 |
|---|
| 2026.08.26 | ₩55,597 | ₩55,607 | ₩55,516 | ₩55,555 | -0.07% | 1.8만 |
|---|
| 2026.08.25 | ₩55,650 | ₩55,650 | ₩55,476 | ₩55,530 | -0.22% | 3.8천 |
|---|
| 2026.08.24 | ₩55,570 | ₩55,570 | ₩55,406 | ₩55,557 | -0.02% | 4.1천 |
|---|
| 2026.08.21 | ₩55,597 | ₩55,597 | ₩55,450 | ₩55,530 | -0.12% | 4.6천 |
|---|
| 2026.08.20 | ₩55,523 | ₩55,583 | ₩55,436 | ₩55,450 | -0.13% | 1.8만 |
|---|
| 2026.08.19 | ₩55,550 | ₩55,650 | ₩55,543 | ₩55,577 | +0.05% | 2.6만 |
|---|
| 2026.08.18 | ₩55,597 | ₩55,597 | ₩55,476 | ₩55,537 | -0.11% | 7천 |
|---|
| 2026.08.17 | ₩55,643 | ₩55,770 | ₩55,570 | ₩55,617 | -0.05% | 4천 |
|---|
| 2026.08.14 | ₩55,710 | ₩55,770 | ₩55,704 | ₩55,704 | -0.01% | 2천 |
|---|
| 2026.08.13 | ₩55,704 | ₩55,757 | ₩55,677 | ₩55,697 | -0.01% | 5.7천 |
|---|
| 2026.08.12 | ₩55,665 | ₩55,665 | ₩55,557 | ₩55,610 | -0.10% | 1.3만 |
|---|
| 2026.08.11 | ₩55,610 | ₩55,623 | ₩55,490 | ₩55,529 | -0.15% | 5.9천 |
|---|
| 2026.08.10 | ₩55,637 | ₩55,650 | ₩55,516 | ₩55,577 | -0.11% | 2.6천 |
|---|
| 2026.08.07 | ₩55,637 | ₩55,637 | ₩55,516 | ₩55,565 | -0.13% | 2.1천 |
|---|
| 2026.08.06 | ₩55,423 | ₩55,551 | ₩55,423 | ₩55,463 | +0.07% | 6.8천 |
|---|
| 2026.08.05 | ₩55,650 | ₩55,650 | ₩55,476 | ₩55,520 | -0.23% | 4.8천 |
|---|
| 2026.08.04 | ₩55,396 | ₩55,557 | ₩55,279 | ₩55,510 | +0.21% | 1.8만 |
|---|
| 2026.08.03 | ₩55,142 | ₩55,236 | ₩55,142 | ₩55,182 | +0.07% | 2.1만 |
|---|
| 2026.07.31 | ₩54,952 | ₩54,952 | ₩54,688 | ₩54,922 | -0.06% | 9.6천 |
|---|
| 2026.07.30 | ₩54,673 | ₩54,708 | ₩54,567 | ₩54,708 | +0.06% | 2.8천 |
|---|
| 2026.07.29 | ₩54,521 | ₩54,701 | ₩54,325 | ₩54,325 | -0.36% | 4.5천 |
|---|
| 2026.07.28 | ₩54,555 | ₩54,795 | ₩54,555 | ₩54,694 | +0.25% | 1.3만 |
|---|
| 2026.07.27 | ₩54,501 | ₩54,601 | ₩54,501 | ₩54,601 | +0.18% | 1.1천 |
|---|
| 2026.07.24 | ₩54,581 | ₩54,755 | ₩54,554 | ₩54,554 | -0.05% | 6.5천 |
|---|
| 2026.07.23 | ₩54,661 | ₩54,661 | ₩54,447 | ₩54,503 | -0.29% | 9.6천 |
|---|
| 2026.07.22 | ₩54,848 | ₩54,902 | ₩54,803 | ₩54,848 | 0.00% | 9천 |
|---|
| 2026.07.21 | ₩54,674 | ₩54,875 | ₩54,674 | ₩54,821 | +0.27% | 6.3천 |
|---|
| 2026.07.20 | ₩54,781 | ₩54,781 | ₩54,661 | ₩54,661 | -0.22% | 1.4천 |
|---|
| 2026.07.17 | ₩54,728 | ₩54,821 | ₩54,621 | ₩54,674 | -0.10% | 1.3만 |
|---|
| 2026.07.16 | ₩54,954 | ₩54,998 | ₩54,841 | ₩54,902 | -0.09% | 1.4만 |
|---|
| 2026.07.15 | ₩54,928 | ₩55,034 | ₩54,902 | ₩54,975 | +0.09% | 6.4천 |
|---|
| 2026.07.14 | ₩54,915 | ₩54,915 | ₩54,781 | ₩54,875 | -0.07% | 2.7천 |
|---|
| 2026.07.13 | ₩54,882 | ₩54,882 | ₩54,701 | ₩54,781 | -0.18% | 8.6천 |
|---|
| 2026.07.10 | ₩54,768 | ₩54,935 | ₩54,768 | ₩54,935 | +0.31% | 3천 |
|---|
| 2026.07.09 | ₩54,701 | ₩54,915 | ₩54,701 | ₩54,915 | +0.39% | 3.1천 |
|---|
| 2026.07.08 | ₩54,594 | ₩54,661 | ₩54,434 | ₩54,654 | +0.11% | 6.2천 |
|---|
| 2026.07.07 | ₩54,968 | ₩54,968 | ₩54,688 | ₩54,714 | -0.46% | 4.7천 |
|---|
| 2026.07.06 | ₩54,781 | ₩54,835 | ₩54,714 | ₩54,815 | +0.06% | 9.9천 |
|---|
| 2026.07.02 | ₩54,721 | ₩54,761 | ₩54,554 | ₩54,601 | -0.22% | 3천 |
|---|
| 2026.07.01 | ₩54,648 | ₩54,714 | ₩54,632 | ₩54,632 | -0.03% | 5.7천 |
|---|
| 2026.06.30 | ₩54,467 | ₩54,701 | ₩54,434 | ₩54,648 | +0.33% | 6.3천 |
|---|
| 2026.06.29 | ₩54,333 | ₩54,488 | ₩54,333 | ₩54,488 | +0.29% | 3.6천 |
|---|
| 2026.06.26 | ₩54,205 | ₩54,327 | ₩54,166 | ₩54,166 | -0.07% | 7.9천 |
|---|
| 2026.06.25 | ₩54,287 | ₩54,353 | ₩54,113 | ₩54,186 | -0.18% | 1.6만 |
|---|
| 2026.06.24 | ₩54,273 | ₩54,407 | ₩54,217 | ₩54,228 | -0.08% | 7.1만 |
|---|
| 2026.06.23 | ₩54,327 | ₩54,420 | ₩54,220 | ₩54,291 | -0.07% | 7.1천 |
|---|
| 2026.06.22 | ₩54,648 | ₩54,688 | ₩54,474 | ₩54,547 | -0.18% | 5.6만 |
|---|
| 2026.06.18 | ₩54,567 | ₩54,661 | ₩54,533 | ₩54,613 | +0.08% | 7.8천 |
|---|
| 2026.06.17 | ₩54,714 | ₩54,714 | ₩54,367 | ₩54,367 | -0.64% | 5.4천 |
|---|
| 2026.06.16 | ₩54,795 | ₩54,795 | ₩54,689 | ₩54,708 | -0.16% | 3.5천 |
|---|
| 2026.06.15 | ₩54,757 | ₩54,821 | ₩54,757 | ₩54,768 | +0.02% | 8.8천 |
|---|
| 2026.06.12 | ₩54,233 | ₩54,407 | ₩54,233 | ₩54,394 | +0.30% | 6.7천 |
|---|
| 2026.06.11 | ₩53,872 | ₩54,380 | ₩53,872 | ₩54,327 | +0.84% | 8.9천 |
|---|
| 2026.06.10 | ₩54,176 | ₩54,247 | ₩53,919 | ₩53,919 | -0.47% | 6천 |
|---|
| 2026.06.09 | ₩54,501 | ₩54,501 | ₩53,899 | ₩54,204 | -0.54% | 2.8천 |
|---|
| 2026.06.08 | ₩54,387 | ₩54,447 | ₩54,260 | ₩54,307 | -0.15% | 9.3천 |
|---|
| 2026.06.05 | ₩54,701 | ₩54,701 | ₩54,272 | ₩54,272 | -0.78% | 1.4만 |
|---|
| 2026.06.04 | ₩54,674 | ₩54,821 | ₩54,674 | ₩54,781 | +0.20% | 4.7천 |
|---|
| 2026.06.03 | ₩54,755 | ₩54,755 | ₩54,701 | ₩54,721 | -0.06% | 5.7천 |
|---|
| 2026.06.02 | ₩54,821 | ₩54,848 | ₩54,728 | ₩54,788 | -0.06% | 5.3천 |
|---|
| 2026.06.01 | ₩54,768 | ₩54,875 | ₩54,768 | ₩54,775 | +0.01% | 1.8천 |
|---|
| 2026.05.29 | ₩54,755 | ₩54,768 | ₩54,648 | ₩54,728 | -0.05% | 5.1천 |
|---|
| 2026.05.28 | ₩54,607 | ₩54,701 | ₩54,581 | ₩54,641 | +0.06% | 8.1천 |
|---|
| 2026.05.27 | ₩54,581 | ₩54,607 | ₩54,505 | ₩54,554 | -0.05% | 7.5천 |
|---|
| 2026.05.26 | ₩54,534 | ₩54,594 | ₩54,447 | ₩54,514 | -0.04% | 4.5천 |
|---|
| 2026.05.22 | ₩54,383 | ₩54,487 | ₩54,367 | ₩54,432 | +0.09% | 8.8천 |
|---|
| 2026.05.21 | ₩54,247 | ₩54,400 | ₩54,193 | ₩54,300 | +0.10% | 1.4만 |
|---|
| 2026.05.20 | ₩54,233 | ₩54,380 | ₩54,140 | ₩54,380 | +0.27% | 1.8만 |
|---|
| 2026.05.19 | ₩54,079 | ₩54,233 | ₩54,046 | ₩54,113 | +0.06% | 1만 |
|---|
| 2026.05.18 | ₩54,193 | ₩54,229 | ₩54,099 | ₩54,226 | +0.06% | 1.4만 |
|---|
| 2026.05.15 | ₩54,202 | ₩54,327 | ₩54,140 | ₩54,200 | -0.00% | 1.8만 |
|---|
| 2026.05.14 | ₩54,327 | ₩54,456 | ₩54,260 | ₩54,420 | +0.17% | 15.6만 |
|---|
| 2026.05.13 | ₩54,153 | ₩54,353 | ₩54,153 | ₩54,327 | +0.32% | 2.9만 |
|---|
| 2026.05.12 | ₩54,233 | ₩54,233 | ₩53,994 | ₩54,166 | -0.12% | 1.2만 |
|---|
| 2026.05.11 | ₩54,247 | ₩54,324 | ₩54,193 | ₩54,260 | +0.02% | 2.7만 |
|---|
| 2026.05.08 | ₩54,233 | ₩54,247 | ₩54,153 | ₩54,220 | -0.02% | 1.1만 |
|---|
| 2026.05.07 | ₩54,140 | ₩54,193 | ₩54,033 | ₩54,086 | -0.10% | 3만 |
|---|
| 2026.05.06 | ₩54,046 | ₩54,180 | ₩53,998 | ₩54,106 | +0.11% | 1.8만 |
|---|
| 2026.05.05 | ₩53,698 | ₩53,912 | ₩53,698 | ₩53,832 | +0.25% | 6.8만 |
|---|
| 2026.05.04 | ₩53,779 | ₩53,832 | ₩53,632 | ₩53,685 | -0.17% | 7.8만 |
|---|
| 2026.05.01 | ₩53,852 | ₩53,899 | ₩53,780 | ₩53,792 | -0.11% | 5.1만 |
|---|
| 2026.04.30 | ₩53,485 | ₩53,765 | ₩53,444 | ₩53,752 | +0.50% | 6.3만 |
|---|
| 2026.04.29 | ₩53,498 | ₩53,538 | ₩53,364 | ₩53,458 | -0.07% | 10.2만 |
|---|
| 2026.04.28 | ₩53,485 | ₩53,495 | ₩53,378 | ₩53,465 | -0.04% | 7.3만 |
|---|
| 2026.04.27 | ₩53,592 | ₩53,592 | ₩53,471 | ₩53,592 | 0.00% | 9.3만 |
|---|
| 2026.04.24 | ₩53,418 | ₩53,578 | ₩53,404 | ₩53,578 | +0.30% | 19.6만 |
|---|
| 2026.04.23 | ₩53,311 | ₩53,494 | ₩53,124 | ₩53,351 | +0.08% | 5.3만 |
|---|
| 2026.04.22 | ₩53,378 | ₩53,471 | ₩53,378 | ₩53,458 | +0.15% | 5.4만 |
|---|
| 2026.04.21 | ₩53,458 | ₩53,458 | ₩53,190 | ₩53,217 | -0.45% | 6.5만 |
|---|
| 2026.04.20 | ₩53,338 | ₩53,431 | ₩53,311 | ₩53,418 | +0.15% | 17만 |
|---|
| 2026.04.17 | ₩53,444 | ₩53,511 | ₩53,391 | ₩53,471 | +0.05% | 20.1만 |
|---|
| 2026.04.16 | ₩53,351 | ₩53,510 | ₩53,351 | ₩53,391 | +0.08% | 3.8만 |
|---|
| 2026.04.15 | ₩53,431 | ₩53,444 | ₩53,351 | ₩53,378 | -0.10% | 13.3만 |
|---|
| 2026.04.14 | ₩53,458 | ₩53,458 | ₩53,351 | ₩53,418 | -0.08% | 4.3만 |
|---|
| 2026.04.13 | ₩53,418 | ₩53,431 | ₩53,364 | ₩53,418 | 0.00% | 5.8천 |
|---|
| 2026.04.10 | ₩53,458 | ₩53,458 | ₩53,391 | ₩53,431 | -0.05% | 1.4만 |
|---|
| 2026.04.09 | ₩53,404 | ₩53,418 | ₩53,338 | ₩53,384 | -0.04% | 15.8만 |
|---|
| 2026.04.08 | ₩53,204 | ₩53,391 | ₩53,204 | ₩53,338 | +0.25% | 1.9만 |
|---|
| 2026.04.07 | ₩53,231 | ₩53,297 | ₩53,231 | ₩53,257 | +0.05% | 2.1천 |
|---|
| 2026.04.06 | ₩53,284 | ₩53,334 | ₩53,244 | ₩53,291 | +0.01% | 4만 |
|---|
| 2026.04.02 | ₩53,291 | ₩53,311 | ₩53,164 | ₩53,217 | -0.14% | 1만 |
|---|
| 2026.04.01 | ₩53,190 | ₩53,297 | ₩53,164 | ₩53,215 | +0.05% | 4.8천 |
|---|
| 2026.03.31 | ₩53,097 | ₩53,190 | ₩53,017 | ₩53,156 | +0.11% | 2만 |
|---|
| 2026.03.30 | ₩53,055 | ₩53,057 | ₩52,843 | ₩52,910 | -0.27% | 1만 |
|---|
| 2026.03.27 | ₩52,943 | ₩52,963 | ₩52,816 | ₩52,816 | -0.24% | 4.2천 |
|---|
| 2026.03.26 | ₩53,003 | ₩53,063 | ₩52,950 | ₩52,969 | -0.07% | 3.5천 |
|---|
| 2026.03.25 | ₩53,043 | ₩53,189 | ₩53,003 | ₩53,017 | -0.05% | 57만 |
|---|
| 2026.03.24 | ₩53,010 | ₩53,070 | ₩52,923 | ₩53,009 | -0.00% | 21.2만 |
|---|
| 2026.03.23 | ₩53,057 | ₩53,150 | ₩53,018 | ₩53,023 | -0.06% | 4.8천 |
|---|
| 2026.03.20 | ₩52,965 | ₩52,977 | ₩52,870 | ₩52,870 | -0.18% | 5.5천 |
|---|
| 2026.03.19 | ₩52,957 | ₩53,043 | ₩52,950 | ₩53,017 | +0.11% | 6.2천 |
|---|
| 2026.03.18 | ₩53,070 | ₩53,084 | ₩53,023 | ₩53,023 | -0.09% | 3.4천 |
|---|
| 2026.03.17 | ₩53,117 | ₩53,117 | ₩53,030 | ₩53,077 | -0.08% | 4.1천 |
|---|
| 2026.03.16 | ₩53,097 | ₩53,097 | ₩52,977 | ₩53,003 | -0.18% | 3.3천 |
|---|
| 2026.03.13 | ₩52,923 | ₩52,963 | ₩52,856 | ₩52,888 | -0.07% | 6.8천 |
|---|
| 2026.03.12 | ₩52,803 | ₩53,043 | ₩52,803 | ₩52,935 | +0.25% | 1.1만 |
|---|
| 2026.03.11 | ₩52,843 | ₩53,043 | ₩52,843 | ₩52,990 | +0.28% | 1.1만 |
|---|
| 2026.03.10 | ₩53,050 | ₩53,050 | ₩52,990 | ₩53,001 | -0.09% | 1.7천 |
|---|
| 2026.03.09 | ₩52,830 | ₩53,043 | ₩52,830 | ₩52,910 | +0.15% | 7.7천 |
|---|
| 2026.03.06 | ₩52,883 | ₩52,963 | ₩52,809 | ₩52,809 | -0.14% | 5천 |
|---|
| 2026.03.05 | ₩53,084 | ₩53,084 | ₩52,870 | ₩53,030 | -0.10% | 9.1천 |
|---|
| 2026.03.04 | ₩53,003 | ₩53,017 | ₩52,963 | ₩52,990 | -0.03% | 6.2천 |
|---|
| 2026.03.03 | ₩52,930 | ₩52,936 | ₩52,882 | ₩52,930 | 0.00% | 4천 |
|---|
| 2026.03.02 | ₩52,910 | ₩53,057 | ₩52,910 | ₩52,997 | +0.16% | 7.5천 |
|---|
| 2026.02.27 | ₩52,979 | ₩53,003 | ₩52,936 | ₩53,003 | +0.05% | 7천 |
|---|
| 2026.02.26 | ₩52,950 | ₩53,057 | ₩52,936 | ₩53,057 | +0.20% | 5천 |
|---|
| 2026.02.25 | ₩53,082 | ₩53,082 | ₩52,990 | ₩52,997 | -0.16% | 1.9만 |
|---|
| 2026.02.24 | ₩52,971 | ₩52,971 | ₩52,938 | ₩52,940 | -0.06% | 4.8천 |
|---|
| 2026.02.23 | ₩52,843 | ₩52,936 | ₩52,843 | ₩52,890 | +0.09% | 9천 |
|---|
| 2026.02.20 | ₩52,934 | ₩52,950 | ₩52,916 | ₩52,943 | +0.02% | 1.1만 |
|---|
| 2026.02.19 | ₩52,883 | ₩52,896 | ₩52,856 | ₩52,860 | -0.04% | 3.2천 |
|---|
| 2026.02.18 | ₩52,883 | ₩52,936 | ₩52,870 | ₩52,870 | -0.03% | 1.1만 |
|---|
| 2026.02.17 | ₩52,816 | ₩52,910 | ₩52,803 | ₩52,870 | +0.10% | 2만 |
|---|
| 2026.02.13 | ₩52,950 | ₩52,950 | ₩52,823 | ₩52,838 | -0.21% | 1.1만 |
|---|
| 2026.02.12 | ₩53,043 | ₩53,043 | ₩52,816 | ₩52,856 | -0.35% | 7.7천 |
|---|
| 2026.02.11 | ₩53,030 | ₩53,030 | ₩52,883 | ₩52,910 | -0.23% | 3.5천 |
|---|
| 2026.02.10 | ₩52,936 | ₩52,936 | ₩52,903 | ₩52,911 | -0.05% | 6.6천 |
|---|
| 2026.02.09 | ₩52,876 | ₩52,910 | ₩52,876 | ₩52,888 | +0.02% | 5천 |
|---|
| 2026.02.06 | ₩52,830 | ₩52,856 | ₩52,789 | ₩52,856 | +0.05% | 2.9만 |
|---|
| 2026.02.05 | ₩52,696 | ₩52,760 | ₩52,696 | ₩52,732 | +0.07% | 6천 |
|---|
| 2026.02.04 | ₩52,856 | ₩52,856 | ₩52,736 | ₩52,743 | -0.21% | 1.3만 |
|---|
| 2026.02.03 | ₩52,852 | ₩52,852 | ₩52,763 | ₩52,789 | -0.12% | 1.1만 |
|---|
| 2026.02.02 | ₩52,834 | ₩52,856 | ₩52,830 | ₩52,830 | -0.01% | 7.9천 |
|---|
| 2026.01.30 | ₩52,709 | ₩52,820 | ₩52,709 | ₩52,803 | +0.18% | 8.8천 |
|---|
| 2026.01.29 | ₩52,776 | ₩52,789 | ₩52,723 | ₩52,789 | +0.03% | 2.3만 |
|---|
| 2026.01.28 | ₩52,816 | ₩52,816 | ₩52,789 | ₩52,789 | -0.05% | 9.5천 |
|---|
| 2026.01.27 | ₩52,816 | ₩52,830 | ₩52,803 | ₩52,803 | -0.03% | 3.8천 |
|---|
| 2026.01.26 | ₩52,796 | ₩52,827 | ₩52,789 | ₩52,791 | -0.01% | 7.7천 |
|---|
| 2026.01.23 | ₩52,803 | ₩52,816 | ₩52,763 | ₩52,816 | +0.03% | 1.2만 |
|---|
| 2026.01.22 | ₩52,763 | ₩52,791 | ₩52,749 | ₩52,760 | -0.01% | 1.2만 |
|---|
| 2026.01.21 | ₩52,700 | ₩52,736 | ₩52,629 | ₩52,723 | +0.04% | 1.3만 |
|---|
| 2026.01.20 | ₩52,602 | ₩52,695 | ₩52,582 | ₩52,616 | +0.03% | 2.7만 |
|---|
| 2026.01.16 | ₩52,763 | ₩52,776 | ₩52,709 | ₩52,752 | -0.02% | 4.4천 |
|---|
| 2026.01.15 | ₩52,723 | ₩52,763 | ₩52,723 | ₩52,749 | +0.05% | 1.3만 |
|---|
| 2026.01.14 | ₩52,642 | ₩52,669 | ₩52,642 | ₩52,656 | +0.03% | 3.2만 |
|---|
| 2026.01.13 | ₩52,736 | ₩52,749 | ₩52,682 | ₩52,682 | -0.10% | 1.5만 |
|---|
| 2026.01.12 | ₩52,735 | ₩52,749 | ₩52,723 | ₩52,736 | +0.00% | 1.1만 |
|---|
| 2026.01.09 | ₩52,716 | ₩52,748 | ₩52,696 | ₩52,736 | +0.04% | 1.2만 |
|---|
| 2026.01.08 | ₩52,642 | ₩52,723 | ₩52,642 | ₩52,723 | +0.15% | 8천 |
|---|
| 2026.01.07 | ₩52,695 | ₩52,709 | ₩52,656 | ₩52,656 | -0.07% | 1만 |
|---|
| 2026.01.06 | ₩52,629 | ₩52,692 | ₩52,629 | ₩52,688 | +0.11% | 3.5천 |
|---|
| 2026.01.05 | ₩52,669 | ₩52,682 | ₩52,656 | ₩52,656 | -0.03% | 2.4천 |
|---|
| 2026.01.02 | ₩52,616 | ₩52,626 | ₩52,602 | ₩52,626 | +0.02% | 3.4천 |
|---|
| 2025.12.31 | ₩52,695 | ₩52,695 | ₩52,589 | ₩52,597 | -0.19% | 5.9천 |
|---|
| 2025.12.30 | ₩52,616 | ₩52,642 | ₩52,589 | ₩52,629 | +0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩52,549 | ₩52,602 | ₩52,549 | ₩52,598 | +0.09% | 8.8천 |
|---|
| 2025.12.26 | ₩52,589 | ₩52,602 | ₩52,568 | ₩52,582 | -0.01% | 5천 |
|---|
| 2025.12.24 | ₩52,565 | ₩52,576 | ₩52,562 | ₩52,570 | +0.01% | 13만 |
|---|
| 2025.12.23 | ₩52,535 | ₩52,576 | ₩52,522 | ₩52,560 | +0.05% | 4.1천 |
|---|
| 2025.12.22 | ₩52,509 | ₩52,549 | ₩52,497 | ₩52,541 | +0.06% | 5.9천 |
|---|
| 2025.12.19 | ₩52,549 | ₩52,549 | ₩52,422 | ₩52,469 | -0.15% | 3.6천 |
|---|
| 2025.12.18 | ₩52,362 | ₩52,366 | ₩52,335 | ₩52,352 | -0.02% | 1.1만 |
|---|
| 2025.12.17 | ₩52,281 | ₩52,322 | ₩52,228 | ₩52,255 | -0.05% | 1.1만 |
|---|
| 2025.12.16 | ₩52,308 | ₩52,348 | ₩52,281 | ₩52,348 | +0.08% | 8.1천 |
|---|
| 2025.12.15 | ₩52,322 | ₩52,358 | ₩52,308 | ₩52,332 | +0.02% | 1.5천 |
|---|
| 2025.12.12 | ₩52,335 | ₩52,388 | ₩52,268 | ₩52,324 | -0.02% | 1.2만 |
|---|
| 2025.12.11 | ₩52,281 | ₩52,368 | ₩52,281 | ₩52,356 | +0.14% | 1.4만 |
|---|
| 2025.12.10 | ₩52,281 | ₩52,315 | ₩52,241 | ₩52,304 | +0.04% | 7.3천 |
|---|
| 2025.12.09 | ₩52,276 | ₩52,289 | ₩52,228 | ₩52,267 | -0.02% | 4.8천 |
|---|
| 2025.12.08 | ₩52,228 | ₩52,267 | ₩52,215 | ₩52,249 | +0.04% | 1.3만 |
|---|
| 2025.12.05 | ₩52,215 | ₩52,375 | ₩52,215 | ₩52,267 | +0.10% | 7.4천 |
|---|
| 2025.12.04 | ₩52,255 | ₩52,268 | ₩52,225 | ₩52,235 | -0.04% | 9.6천 |
|---|
| 2025.12.03 | ₩52,201 | ₩52,253 | ₩52,175 | ₩52,223 | +0.04% | 3.4천 |
|---|
| 2025.12.02 | ₩52,188 | ₩52,201 | ₩52,148 | ₩52,192 | +0.01% | 6.2천 |
|---|
| 2025.12.01 | ₩52,175 | ₩52,188 | ₩52,134 | ₩52,141 | -0.06% | 1.6만 |
|---|
| 2025.11.28 | ₩52,121 | ₩52,181 | ₩52,121 | ₩52,181 | +0.12% | 2.2천 |
|---|
| 2025.11.26 | ₩52,041 | ₩52,134 | ₩52,041 | ₩52,121 | +0.15% | 3.4만 |
|---|
| 2025.11.25 | ₩51,977 | ₩52,034 | ₩51,947 | ₩52,031 | +0.11% | 3.2천 |
|---|
| 2025.11.24 | ₩51,807 | ₩51,934 | ₩51,807 | ₩51,934 | +0.25% | 1.4만 |
|---|
| 2025.11.21 | ₩51,634 | ₩51,800 | ₩51,634 | ₩51,724 | +0.17% | 2.9만 |
|---|
| 2025.11.20 | ₩51,934 | ₩51,939 | ₩51,585 | ₩51,585 | -0.67% | 6천 |
|---|
| 2025.11.19 | ₩51,814 | ₩51,854 | ₩51,680 | ₩51,739 | -0.14% | 9.2천 |
|---|
| 2025.11.18 | ₩51,660 | ₩51,741 | ₩51,660 | ₩51,703 | +0.08% | 4.9천 |
|---|
| 2025.11.17 | ₩51,903 | ₩51,903 | ₩51,747 | ₩51,779 | -0.24% | 7.9천 |
|---|
| 2025.11.14 | ₩51,843 | ₩51,917 | ₩51,810 | ₩51,903 | +0.12% | 2.5천 |
|---|
| 2025.11.13 | ₩51,854 | ₩51,974 | ₩51,800 | ₩51,880 | +0.05% | 1.8만 |
|---|
| 2025.11.12 | ₩51,987 | ₩52,068 | ₩51,961 | ₩51,967 | -0.04% | 1.6만 |
|---|
| 2025.11.11 | ₩51,894 | ₩52,068 | ₩51,894 | ₩52,023 | +0.25% | 5.2천 |
|---|
| 2025.11.10 | ₩51,934 | ₩52,014 | ₩51,921 | ₩52,007 | +0.14% | 4.1천 |
|---|
| 2025.11.07 | ₩51,708 | ₩51,880 | ₩51,707 | ₩51,859 | +0.29% | 1.7만 |
|---|
| 2025.11.06 | ₩51,828 | ₩51,867 | ₩51,773 | ₩51,773 | -0.11% | 1.6만 |
|---|
| 2025.11.05 | ₩51,938 | ₩51,947 | ₩51,840 | ₩51,947 | +0.02% | 1.1만 |
|---|
| 2025.11.04 | ₩51,760 | ₩51,946 | ₩51,760 | ₩51,787 | +0.05% | 5.4만 |
|---|
| 2025.11.03 | ₩51,894 | ₩51,974 | ₩51,867 | ₩51,946 | +0.10% | 16만 |
|---|
| 2025.10.31 | ₩51,907 | ₩51,921 | ₩51,840 | ₩51,867 | -0.08% | 9.7천 |
|---|
| 2025.10.30 | ₩51,854 | ₩51,977 | ₩51,854 | ₩51,891 | +0.07% | 6.7천 |
|---|
| 2025.10.29 | ₩51,921 | ₩52,001 | ₩51,921 | ₩51,950 | +0.06% | 3천 |
|---|
| 2025.10.28 | ₩52,007 | ₩52,007 | ₩51,934 | ₩51,951 | -0.11% | 6.5천 |
|---|
| 2025.10.27 | ₩52,018 | ₩52,018 | ₩51,934 | ₩52,001 | -0.03% | 9.4천 |
|---|
| 2025.10.24 | ₩51,895 | ₩51,933 | ₩51,880 | ₩51,918 | +0.04% | 1천 |
|---|
| 2025.10.23 | ₩51,733 | ₩51,839 | ₩51,733 | ₩51,787 | +0.10% | 7.9천 |
|---|
| 2025.10.22 | ₩51,840 | ₩51,840 | ₩51,707 | ₩51,767 | -0.14% | 5.2천 |
|---|
| 2025.10.21 | ₩51,800 | ₩51,814 | ₩51,773 | ₩51,773 | -0.05% | 9.5천 |
|---|
| 2025.10.20 | ₩51,800 | ₩51,819 | ₩51,760 | ₩51,792 | -0.02% | 3천 |
|---|
| 2025.10.17 | ₩51,493 | ₩51,660 | ₩51,493 | ₩51,660 | +0.32% | 3.4천 |
|---|
| 2025.10.16 | ₩51,800 | ₩51,800 | ₩51,453 | ₩51,518 | -0.54% | 14.7만 |
|---|
| 2025.10.15 | ₩51,705 | ₩51,705 | ₩51,560 | ₩51,628 | -0.15% | 2.2천 |
|---|
| 2025.10.14 | ₩51,520 | ₩51,665 | ₩51,466 | ₩51,580 | +0.12% | 7.1천 |
|---|
| 2025.10.13 | ₩51,546 | ₩51,652 | ₩51,546 | ₩51,652 | +0.20% | 9.2천 |
|---|
| 2025.10.10 | ₩51,720 | ₩51,743 | ₩51,427 | ₩51,427 | -0.57% | 6.7만 |
|---|