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 | ₩56,308 | ₩56,386 | ₩56,279 | ₩56,346 | +0.07% | 5.1천 |
| 2026.10.08 | ₩56,232 | ₩56,252 | ₩56,105 | ₩56,225 | -0.01% | 5.8천 |
| 2026.10.07 | ₩56,158 | ₩56,332 | ₩56,158 | ₩56,332 | +0.31% | 6.2천 |
| 2026.10.06 | ₩56,373 | ₩56,373 | ₩56,279 | ₩56,319 | -0.09% | 8.7천 |
| 2026.10.05 | ₩56,172 | ₩56,199 | ₩56,098 | ₩56,178 | +0.01% | 6.9천 |
| 2026.10.02 | ₩56,132 | ₩56,132 | ₩55,958 | ₩55,971 | -0.29% | 7.1천 |
| 2026.10.01 | ₩55,690 | ₩55,931 | ₩55,690 | ₩55,867 | +0.32% | 9.1천 |
| 2026.09.30 | ₩56,006 | ₩56,006 | ₩55,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,877 |
| -0.23% |
| 3.1천 |
| 2026.09.29 | ₩55,824 | ₩55,984 | ₩55,784 | ₩55,869 | +0.08% | 9.3천 |
|---|
| 2026.09.28 | ₩55,931 | ₩55,998 | ₩55,851 | ₩55,904 | -0.05% | 9.5천 |
|---|
| 2026.09.25 | ₩55,931 | ₩56,030 | ₩55,904 | ₩56,030 | +0.18% | 2.7천 |
|---|
| 2026.09.24 | ₩55,851 | ₩55,944 | ₩55,810 | ₩55,837 | -0.02% | 8.6천 |
|---|
| 2026.09.23 | ₩55,944 | ₩55,998 | ₩55,877 | ₩55,918 | -0.05% | 7.2천 |
|---|
| 2026.09.22 | ₩56,105 | ₩56,105 | ₩55,958 | ₩56,059 | -0.08% | 1.3만 |
|---|
| 2026.09.21 | ₩55,904 | ₩56,078 | ₩55,857 | ₩56,038 | +0.24% | 5.1천 |
|---|
| 2026.09.18 | ₩55,683 | ₩55,730 | ₩55,590 | ₩55,690 | +0.01% | 1.1만 |
|---|
| 2026.09.17 | ₩55,703 | ₩55,717 | ₩55,643 | ₩55,691 | -0.02% | 1.9천 |
|---|
| 2026.09.16 | ₩55,636 | ₩55,650 | ₩55,262 | ₩55,386 | -0.45% | 1.9만 |
|---|
| 2026.09.15 | ₩55,570 | ₩55,570 | ₩55,476 | ₩55,516 | -0.10% | 2.4천 |
|---|
| 2026.09.14 | ₩55,503 | ₩55,703 | ₩55,462 | ₩55,584 | +0.15% | 4.3천 |
|---|
| 2026.09.11 | ₩55,723 | ₩55,797 | ₩55,690 | ₩55,721 | -0.00% | 4.7천 |
|---|
| 2026.09.10 | ₩55,422 | ₩55,516 | ₩55,422 | ₩55,462 | +0.07% | 6.9천 |
|---|
| 2026.09.09 | ₩55,636 | ₩55,729 | ₩55,616 | ₩55,616 | -0.04% | 1.3만 |
|---|
| 2026.09.08 | ₩55,984 | ₩55,984 | ₩55,729 | ₩55,730 | -0.45% | 2.5천 |
|---|
| 2026.09.04 | ₩55,904 | ₩55,904 | ₩55,864 | ₩55,864 | -0.07% | 2.2천 |
|---|
| 2026.09.03 | ₩55,784 | ₩55,931 | ₩55,784 | ₩55,916 | +0.24% | 1.6천 |
|---|
| 2026.09.02 | ₩55,690 | ₩55,744 | ₩55,596 | ₩55,698 | +0.01% | 5.9만 |
|---|
| 2026.09.01 | ₩55,623 | ₩55,674 | ₩55,529 | ₩55,570 | -0.10% | 1.5만 |
|---|
| 2026.08.31 | ₩55,769 | ₩55,769 | ₩55,634 | ₩55,717 | -0.09% | 3.7천 |
|---|
| 2026.08.28 | ₩55,744 | ₩55,824 | ₩55,677 | ₩55,737 | -0.01% | 4.2천 |
|---|
| 2026.08.27 | ₩55,650 | ₩55,824 | ₩55,650 | ₩55,690 | +0.07% | 6.7천 |
|---|
| 2026.08.26 | ₩55,663 | ₩55,674 | ₩55,583 | ₩55,622 | -0.07% | 1.8만 |
|---|
| 2026.08.25 | ₩55,717 | ₩55,717 | ₩55,543 | ₩55,596 | -0.22% | 3.8천 |
|---|
| 2026.08.24 | ₩55,636 | ₩55,636 | ₩55,472 | ₩55,623 | -0.02% | 4.1천 |
|---|
| 2026.08.21 | ₩55,663 | ₩55,663 | ₩55,516 | ₩55,596 | -0.12% | 4.6천 |
|---|
| 2026.08.20 | ₩55,590 | ₩55,650 | ₩55,503 | ₩55,516 | -0.13% | 1.8만 |
|---|
| 2026.08.19 | ₩55,616 | ₩55,717 | ₩55,610 | ₩55,643 | +0.05% | 2.6만 |
|---|
| 2026.08.18 | ₩55,663 | ₩55,663 | ₩55,543 | ₩55,603 | -0.11% | 7천 |
|---|
| 2026.08.17 | ₩55,710 | ₩55,837 | ₩55,636 | ₩55,683 | -0.05% | 4천 |
|---|
| 2026.08.14 | ₩55,777 | ₩55,837 | ₩55,770 | ₩55,770 | -0.01% | 2천 |
|---|
| 2026.08.13 | ₩55,770 | ₩55,824 | ₩55,744 | ₩55,764 | -0.01% | 5.7천 |
|---|
| 2026.08.12 | ₩55,731 | ₩55,731 | ₩55,623 | ₩55,677 | -0.10% | 1.3만 |
|---|
| 2026.08.11 | ₩55,677 | ₩55,690 | ₩55,556 | ₩55,595 | -0.15% | 5.9천 |
|---|
| 2026.08.10 | ₩55,703 | ₩55,717 | ₩55,583 | ₩55,643 | -0.11% | 2.6천 |
|---|
| 2026.08.07 | ₩55,703 | ₩55,703 | ₩55,583 | ₩55,631 | -0.13% | 2.1천 |
|---|
| 2026.08.06 | ₩55,489 | ₩55,618 | ₩55,489 | ₩55,529 | +0.07% | 6.8천 |
|---|
| 2026.08.05 | ₩55,717 | ₩55,717 | ₩55,543 | ₩55,587 | -0.23% | 4.8천 |
|---|
| 2026.08.04 | ₩55,462 | ₩55,623 | ₩55,345 | ₩55,576 | +0.21% | 1.8만 |
|---|
| 2026.08.03 | ₩55,208 | ₩55,302 | ₩55,208 | ₩55,248 | +0.07% | 2.1만 |
|---|
| 2026.07.31 | ₩55,018 | ₩55,018 | ₩54,753 | ₩54,987 | -0.06% | 9.6천 |
|---|
| 2026.07.30 | ₩54,738 | ₩54,773 | ₩54,633 | ₩54,773 | +0.06% | 2.8천 |
|---|
| 2026.07.29 | ₩54,586 | ₩54,767 | ₩54,390 | ₩54,390 | -0.36% | 4.5천 |
|---|
| 2026.07.28 | ₩54,621 | ₩54,860 | ₩54,621 | ₩54,760 | +0.25% | 1.3만 |
|---|
| 2026.07.27 | ₩54,566 | ₩54,666 | ₩54,566 | ₩54,666 | +0.18% | 1.1천 |
|---|
| 2026.07.24 | ₩54,646 | ₩54,820 | ₩54,619 | ₩54,619 | -0.05% | 6.5천 |
|---|
| 2026.07.23 | ₩54,726 | ₩54,726 | ₩54,512 | ₩54,568 | -0.29% | 9.6천 |
|---|
| 2026.07.22 | ₩54,914 | ₩54,967 | ₩54,868 | ₩54,914 | 0.00% | 9천 |
|---|
| 2026.07.21 | ₩54,740 | ₩54,940 | ₩54,740 | ₩54,887 | +0.27% | 6.3천 |
|---|
| 2026.07.20 | ₩54,847 | ₩54,847 | ₩54,726 | ₩54,726 | -0.22% | 1.4천 |
|---|
| 2026.07.17 | ₩54,793 | ₩54,887 | ₩54,686 | ₩54,740 | -0.10% | 1.3만 |
|---|
| 2026.07.16 | ₩55,019 | ₩55,064 | ₩54,907 | ₩54,967 | -0.09% | 1.4만 |
|---|
| 2026.07.15 | ₩54,994 | ₩55,100 | ₩54,967 | ₩55,041 | +0.09% | 6.4천 |
|---|
| 2026.07.14 | ₩54,981 | ₩54,981 | ₩54,847 | ₩54,940 | -0.07% | 2.7천 |
|---|
| 2026.07.13 | ₩54,947 | ₩54,947 | ₩54,767 | ₩54,847 | -0.18% | 8.6천 |
|---|
| 2026.07.10 | ₩54,833 | ₩55,001 | ₩54,833 | ₩55,001 | +0.31% | 3천 |
|---|
| 2026.07.09 | ₩54,767 | ₩54,981 | ₩54,767 | ₩54,981 | +0.39% | 3.1천 |
|---|
| 2026.07.08 | ₩54,659 | ₩54,726 | ₩54,499 | ₩54,720 | +0.11% | 6.2천 |
|---|
| 2026.07.07 | ₩55,034 | ₩55,034 | ₩54,753 | ₩54,780 | -0.46% | 4.7천 |
|---|
| 2026.07.06 | ₩54,847 | ₩54,900 | ₩54,780 | ₩54,880 | +0.06% | 9.9천 |
|---|
| 2026.07.02 | ₩54,787 | ₩54,827 | ₩54,619 | ₩54,666 | -0.22% | 3천 |
|---|
| 2026.07.01 | ₩54,713 | ₩54,780 | ₩54,697 | ₩54,697 | -0.03% | 5.7천 |
|---|
| 2026.06.30 | ₩54,532 | ₩54,767 | ₩54,499 | ₩54,713 | +0.33% | 6.3천 |
|---|
| 2026.06.29 | ₩54,398 | ₩54,554 | ₩54,398 | ₩54,554 | +0.29% | 3.6천 |
|---|
| 2026.06.26 | ₩54,270 | ₩54,392 | ₩54,231 | ₩54,231 | -0.07% | 7.9천 |
|---|
| 2026.06.25 | ₩54,352 | ₩54,419 | ₩54,178 | ₩54,251 | -0.18% | 1.6만 |
|---|
| 2026.06.24 | ₩54,338 | ₩54,472 | ₩54,282 | ₩54,293 | -0.08% | 7.1만 |
|---|
| 2026.06.23 | ₩54,392 | ₩54,485 | ₩54,285 | ₩54,356 | -0.07% | 7.1천 |
|---|
| 2026.06.22 | ₩54,713 | ₩54,753 | ₩54,539 | ₩54,613 | -0.18% | 5.6만 |
|---|
| 2026.06.18 | ₩54,633 | ₩54,726 | ₩54,598 | ₩54,678 | +0.08% | 7.8천 |
|---|
| 2026.06.17 | ₩54,780 | ₩54,780 | ₩54,432 | ₩54,432 | -0.64% | 5.4천 |
|---|
| 2026.06.16 | ₩54,860 | ₩54,860 | ₩54,754 | ₩54,773 | -0.16% | 3.5천 |
|---|
| 2026.06.15 | ₩54,823 | ₩54,887 | ₩54,823 | ₩54,833 | +0.02% | 8.8천 |
|---|
| 2026.06.12 | ₩54,298 | ₩54,472 | ₩54,298 | ₩54,459 | +0.30% | 6.7천 |
|---|
| 2026.06.11 | ₩53,937 | ₩54,445 | ₩53,937 | ₩54,392 | +0.84% | 8.9천 |
|---|
| 2026.06.10 | ₩54,241 | ₩54,311 | ₩53,984 | ₩53,984 | -0.47% | 6천 |
|---|
| 2026.06.09 | ₩54,566 | ₩54,566 | ₩53,963 | ₩54,269 | -0.54% | 2.8천 |
|---|
| 2026.06.08 | ₩54,452 | ₩54,512 | ₩54,325 | ₩54,372 | -0.15% | 9.3천 |
|---|
| 2026.06.05 | ₩54,767 | ₩54,767 | ₩54,337 | ₩54,337 | -0.78% | 1.4만 |
|---|
| 2026.06.04 | ₩54,740 | ₩54,887 | ₩54,740 | ₩54,847 | +0.20% | 4.7천 |
|---|
| 2026.06.03 | ₩54,820 | ₩54,820 | ₩54,767 | ₩54,787 | -0.06% | 5.7천 |
|---|
| 2026.06.02 | ₩54,887 | ₩54,914 | ₩54,793 | ₩54,854 | -0.06% | 5.3천 |
|---|
| 2026.06.01 | ₩54,833 | ₩54,940 | ₩54,833 | ₩54,840 | +0.01% | 1.8천 |
|---|
| 2026.05.29 | ₩54,820 | ₩54,833 | ₩54,713 | ₩54,793 | -0.05% | 5.1천 |
|---|
| 2026.05.28 | ₩54,673 | ₩54,767 | ₩54,646 | ₩54,706 | +0.06% | 8.1천 |
|---|
| 2026.05.27 | ₩54,646 | ₩54,673 | ₩54,570 | ₩54,619 | -0.05% | 7.5천 |
|---|
| 2026.05.26 | ₩54,599 | ₩54,659 | ₩54,512 | ₩54,579 | -0.04% | 4.5천 |
|---|
| 2026.05.22 | ₩54,448 | ₩54,552 | ₩54,432 | ₩54,497 | +0.09% | 8.8천 |
|---|
| 2026.05.21 | ₩54,311 | ₩54,465 | ₩54,258 | ₩54,365 | +0.10% | 1.4만 |
|---|
| 2026.05.20 | ₩54,298 | ₩54,445 | ₩54,204 | ₩54,445 | +0.27% | 1.8만 |
|---|
| 2026.05.19 | ₩54,144 | ₩54,298 | ₩54,111 | ₩54,178 | +0.06% | 1만 |
|---|
| 2026.05.18 | ₩54,258 | ₩54,294 | ₩54,164 | ₩54,291 | +0.06% | 1.4만 |
|---|
| 2026.05.15 | ₩54,267 | ₩54,392 | ₩54,204 | ₩54,265 | -0.00% | 1.8만 |
|---|
| 2026.05.14 | ₩54,392 | ₩54,522 | ₩54,325 | ₩54,485 | +0.17% | 15.6만 |
|---|
| 2026.05.13 | ₩54,218 | ₩54,419 | ₩54,218 | ₩54,392 | +0.32% | 2.9만 |
|---|
| 2026.05.12 | ₩54,298 | ₩54,298 | ₩54,059 | ₩54,231 | -0.12% | 1.2만 |
|---|
| 2026.05.11 | ₩54,311 | ₩54,389 | ₩54,258 | ₩54,325 | +0.02% | 2.7만 |
|---|
| 2026.05.08 | ₩54,298 | ₩54,311 | ₩54,218 | ₩54,285 | -0.02% | 1.1만 |
|---|
| 2026.05.07 | ₩54,204 | ₩54,258 | ₩54,097 | ₩54,151 | -0.10% | 3만 |
|---|
| 2026.05.06 | ₩54,111 | ₩54,245 | ₩54,063 | ₩54,171 | +0.11% | 1.8만 |
|---|
| 2026.05.05 | ₩53,763 | ₩53,977 | ₩53,763 | ₩53,897 | +0.25% | 6.8만 |
|---|
| 2026.05.04 | ₩53,843 | ₩53,897 | ₩53,696 | ₩53,749 | -0.17% | 7.8만 |
|---|
| 2026.05.01 | ₩53,917 | ₩53,963 | ₩53,844 | ₩53,856 | -0.11% | 5.1만 |
|---|
| 2026.04.30 | ₩53,549 | ₩53,830 | ₩53,508 | ₩53,816 | +0.50% | 6.3만 |
|---|
| 2026.04.29 | ₩53,562 | ₩53,602 | ₩53,428 | ₩53,522 | -0.07% | 10.2만 |
|---|
| 2026.04.28 | ₩53,549 | ₩53,559 | ₩53,442 | ₩53,529 | -0.04% | 7.3만 |
|---|
| 2026.04.27 | ₩53,656 | ₩53,656 | ₩53,535 | ₩53,656 | 0.00% | 9.3만 |
|---|
| 2026.04.24 | ₩53,482 | ₩53,642 | ₩53,468 | ₩53,642 | +0.30% | 19.6만 |
|---|
| 2026.04.23 | ₩53,375 | ₩53,558 | ₩53,187 | ₩53,415 | +0.08% | 5.3만 |
|---|
| 2026.04.22 | ₩53,442 | ₩53,535 | ₩53,442 | ₩53,522 | +0.15% | 5.4만 |
|---|
| 2026.04.21 | ₩53,522 | ₩53,522 | ₩53,254 | ₩53,281 | -0.45% | 6.5만 |
|---|
| 2026.04.20 | ₩53,401 | ₩53,495 | ₩53,375 | ₩53,482 | +0.15% | 17만 |
|---|
| 2026.04.17 | ₩53,508 | ₩53,575 | ₩53,455 | ₩53,535 | +0.05% | 20.1만 |
|---|
| 2026.04.16 | ₩53,415 | ₩53,574 | ₩53,415 | ₩53,455 | +0.08% | 3.8만 |
|---|
| 2026.04.15 | ₩53,495 | ₩53,508 | ₩53,415 | ₩53,442 | -0.10% | 13.3만 |
|---|
| 2026.04.14 | ₩53,522 | ₩53,522 | ₩53,415 | ₩53,482 | -0.08% | 4.3만 |
|---|
| 2026.04.13 | ₩53,482 | ₩53,495 | ₩53,428 | ₩53,482 | 0.00% | 5.8천 |
|---|
| 2026.04.10 | ₩53,522 | ₩53,522 | ₩53,455 | ₩53,495 | -0.05% | 1.4만 |
|---|
| 2026.04.09 | ₩53,468 | ₩53,482 | ₩53,401 | ₩53,448 | -0.04% | 15.8만 |
|---|
| 2026.04.08 | ₩53,268 | ₩53,455 | ₩53,268 | ₩53,401 | +0.25% | 1.9만 |
|---|
| 2026.04.07 | ₩53,294 | ₩53,361 | ₩53,294 | ₩53,321 | +0.05% | 2.1천 |
|---|
| 2026.04.06 | ₩53,348 | ₩53,397 | ₩53,308 | ₩53,355 | +0.01% | 4만 |
|---|
| 2026.04.02 | ₩53,355 | ₩53,375 | ₩53,227 | ₩53,281 | -0.14% | 1만 |
|---|
| 2026.04.01 | ₩53,254 | ₩53,361 | ₩53,227 | ₩53,278 | +0.05% | 4.8천 |
|---|
| 2026.03.31 | ₩53,160 | ₩53,254 | ₩53,080 | ₩53,219 | +0.11% | 2만 |
|---|
| 2026.03.30 | ₩53,119 | ₩53,120 | ₩52,906 | ₩52,973 | -0.27% | 1만 |
|---|
| 2026.03.27 | ₩53,007 | ₩53,027 | ₩52,879 | ₩52,879 | -0.24% | 4.2천 |
|---|
| 2026.03.26 | ₩53,067 | ₩53,127 | ₩53,013 | ₩53,032 | -0.07% | 3.5천 |
|---|
| 2026.03.25 | ₩53,107 | ₩53,253 | ₩53,067 | ₩53,080 | -0.05% | 57만 |
|---|
| 2026.03.24 | ₩53,073 | ₩53,134 | ₩52,986 | ₩53,072 | -0.00% | 21.2만 |
|---|
| 2026.03.23 | ₩53,120 | ₩53,214 | ₩53,081 | ₩53,087 | -0.06% | 4.8천 |
|---|
| 2026.03.20 | ₩53,028 | ₩53,040 | ₩52,933 | ₩52,933 | -0.18% | 5.5천 |
|---|
| 2026.03.19 | ₩53,020 | ₩53,107 | ₩53,013 | ₩53,080 | +0.11% | 6.2천 |
|---|
| 2026.03.18 | ₩53,134 | ₩53,147 | ₩53,087 | ₩53,087 | -0.09% | 3.4천 |
|---|
| 2026.03.17 | ₩53,181 | ₩53,181 | ₩53,094 | ₩53,140 | -0.08% | 4.1천 |
|---|
| 2026.03.16 | ₩53,160 | ₩53,160 | ₩53,040 | ₩53,067 | -0.18% | 3.3천 |
|---|
| 2026.03.13 | ₩52,986 | ₩53,027 | ₩52,920 | ₩52,952 | -0.07% | 6.8천 |
|---|
| 2026.03.12 | ₩52,866 | ₩53,107 | ₩52,866 | ₩52,999 | +0.25% | 1.1만 |
|---|
| 2026.03.11 | ₩52,906 | ₩53,107 | ₩52,906 | ₩53,053 | +0.28% | 1.1만 |
|---|
| 2026.03.10 | ₩53,114 | ₩53,114 | ₩53,053 | ₩53,064 | -0.09% | 1.7천 |
|---|
| 2026.03.09 | ₩52,893 | ₩53,107 | ₩52,893 | ₩52,973 | +0.15% | 7.7천 |
|---|
| 2026.03.06 | ₩52,946 | ₩53,027 | ₩52,873 | ₩52,873 | -0.14% | 5천 |
|---|
| 2026.03.05 | ₩53,147 | ₩53,147 | ₩52,933 | ₩53,094 | -0.10% | 9.1천 |
|---|
| 2026.03.04 | ₩53,067 | ₩53,080 | ₩53,027 | ₩53,053 | -0.03% | 6.2천 |
|---|
| 2026.03.03 | ₩52,993 | ₩53,000 | ₩52,945 | ₩52,993 | 0.00% | 4천 |
|---|
| 2026.03.02 | ₩52,973 | ₩53,120 | ₩52,973 | ₩53,060 | +0.16% | 7.5천 |
|---|
| 2026.02.27 | ₩53,043 | ₩53,067 | ₩53,000 | ₩53,067 | +0.05% | 7천 |
|---|
| 2026.02.26 | ₩53,013 | ₩53,120 | ₩53,000 | ₩53,120 | +0.20% | 5천 |
|---|
| 2026.02.25 | ₩53,146 | ₩53,146 | ₩53,053 | ₩53,060 | -0.16% | 1.9만 |
|---|
| 2026.02.24 | ₩53,035 | ₩53,035 | ₩53,001 | ₩53,004 | -0.06% | 4.8천 |
|---|
| 2026.02.23 | ₩52,906 | ₩53,000 | ₩52,906 | ₩52,953 | +0.09% | 9천 |
|---|
| 2026.02.20 | ₩52,997 | ₩53,013 | ₩52,980 | ₩53,007 | +0.02% | 1.1만 |
|---|
| 2026.02.19 | ₩52,946 | ₩52,960 | ₩52,920 | ₩52,924 | -0.04% | 3.2천 |
|---|
| 2026.02.18 | ₩52,946 | ₩53,000 | ₩52,933 | ₩52,933 | -0.03% | 1.1만 |
|---|
| 2026.02.17 | ₩52,879 | ₩52,973 | ₩52,866 | ₩52,933 | +0.10% | 2만 |
|---|
| 2026.02.13 | ₩53,013 | ₩53,013 | ₩52,886 | ₩52,901 | -0.21% | 1.1만 |
|---|
| 2026.02.12 | ₩53,107 | ₩53,107 | ₩52,879 | ₩52,920 | -0.35% | 7.7천 |
|---|
| 2026.02.11 | ₩53,094 | ₩53,094 | ₩52,946 | ₩52,973 | -0.23% | 3.5천 |
|---|
| 2026.02.10 | ₩53,000 | ₩53,000 | ₩52,966 | ₩52,974 | -0.05% | 6.6천 |
|---|
| 2026.02.09 | ₩52,940 | ₩52,973 | ₩52,940 | ₩52,952 | +0.02% | 5천 |
|---|
| 2026.02.06 | ₩52,893 | ₩52,920 | ₩52,853 | ₩52,920 | +0.05% | 2.9만 |
|---|
| 2026.02.05 | ₩52,759 | ₩52,823 | ₩52,759 | ₩52,795 | +0.07% | 6천 |
|---|
| 2026.02.04 | ₩52,920 | ₩52,920 | ₩52,799 | ₩52,806 | -0.21% | 1.3만 |
|---|
| 2026.02.03 | ₩52,916 | ₩52,916 | ₩52,826 | ₩52,853 | -0.12% | 1.1만 |
|---|
| 2026.02.02 | ₩52,897 | ₩52,920 | ₩52,893 | ₩52,893 | -0.01% | 7.9천 |
|---|
| 2026.01.30 | ₩52,772 | ₩52,883 | ₩52,772 | ₩52,866 | +0.18% | 8.8천 |
|---|
| 2026.01.29 | ₩52,839 | ₩52,853 | ₩52,786 | ₩52,853 | +0.03% | 2.3만 |
|---|
| 2026.01.28 | ₩52,879 | ₩52,879 | ₩52,853 | ₩52,853 | -0.05% | 9.5천 |
|---|
| 2026.01.27 | ₩52,879 | ₩52,893 | ₩52,866 | ₩52,866 | -0.03% | 3.8천 |
|---|
| 2026.01.26 | ₩52,859 | ₩52,890 | ₩52,853 | ₩52,854 | -0.01% | 7.7천 |
|---|
| 2026.01.23 | ₩52,866 | ₩52,879 | ₩52,826 | ₩52,879 | +0.03% | 1.2만 |
|---|
| 2026.01.22 | ₩52,826 | ₩52,854 | ₩52,812 | ₩52,823 | -0.01% | 1.2만 |
|---|
| 2026.01.21 | ₩52,763 | ₩52,799 | ₩52,692 | ₩52,786 | +0.04% | 1.3만 |
|---|
| 2026.01.20 | ₩52,665 | ₩52,758 | ₩52,645 | ₩52,679 | +0.03% | 2.7만 |
|---|
| 2026.01.16 | ₩52,826 | ₩52,839 | ₩52,772 | ₩52,815 | -0.02% | 4.4천 |
|---|
| 2026.01.15 | ₩52,786 | ₩52,826 | ₩52,786 | ₩52,812 | +0.05% | 1.3만 |
|---|
| 2026.01.14 | ₩52,705 | ₩52,732 | ₩52,705 | ₩52,719 | +0.03% | 3.2만 |
|---|
| 2026.01.13 | ₩52,799 | ₩52,812 | ₩52,746 | ₩52,746 | -0.10% | 1.5만 |
|---|
| 2026.01.12 | ₩52,798 | ₩52,812 | ₩52,786 | ₩52,799 | +0.00% | 1.1만 |
|---|
| 2026.01.09 | ₩52,779 | ₩52,811 | ₩52,759 | ₩52,799 | +0.04% | 1.2만 |
|---|
| 2026.01.08 | ₩52,705 | ₩52,786 | ₩52,705 | ₩52,786 | +0.15% | 8천 |
|---|
| 2026.01.07 | ₩52,758 | ₩52,772 | ₩52,719 | ₩52,719 | -0.07% | 1만 |
|---|
| 2026.01.06 | ₩52,692 | ₩52,755 | ₩52,692 | ₩52,751 | +0.11% | 3.5천 |
|---|
| 2026.01.05 | ₩52,732 | ₩52,746 | ₩52,719 | ₩52,719 | -0.03% | 2.4천 |
|---|
| 2026.01.02 | ₩52,679 | ₩52,689 | ₩52,665 | ₩52,689 | +0.02% | 3.4천 |
|---|
| 2025.12.31 | ₩52,758 | ₩52,758 | ₩52,652 | ₩52,660 | -0.19% | 5.9천 |
|---|
| 2025.12.30 | ₩52,679 | ₩52,705 | ₩52,652 | ₩52,692 | +0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩52,612 | ₩52,665 | ₩52,612 | ₩52,661 | +0.09% | 8.8천 |
|---|
| 2025.12.26 | ₩52,652 | ₩52,665 | ₩52,630 | ₩52,645 | -0.01% | 5천 |
|---|
| 2025.12.24 | ₩52,628 | ₩52,638 | ₩52,625 | ₩52,633 | +0.01% | 13만 |
|---|
| 2025.12.23 | ₩52,598 | ₩52,638 | ₩52,585 | ₩52,622 | +0.05% | 4.1천 |
|---|
| 2025.12.22 | ₩52,572 | ₩52,612 | ₩52,560 | ₩52,604 | +0.06% | 5.9천 |
|---|
| 2025.12.19 | ₩52,612 | ₩52,612 | ₩52,485 | ₩52,531 | -0.15% | 3.6천 |
|---|
| 2025.12.18 | ₩52,424 | ₩52,428 | ₩52,398 | ₩52,415 | -0.02% | 1.1만 |
|---|
| 2025.12.17 | ₩52,344 | ₩52,384 | ₩52,291 | ₩52,317 | -0.05% | 1.1만 |
|---|
| 2025.12.16 | ₩52,371 | ₩52,411 | ₩52,344 | ₩52,411 | +0.08% | 8.1천 |
|---|
| 2025.12.15 | ₩52,384 | ₩52,420 | ₩52,371 | ₩52,395 | +0.02% | 1.5천 |
|---|
| 2025.12.12 | ₩52,398 | ₩52,451 | ₩52,331 | ₩52,387 | -0.02% | 1.2만 |
|---|
| 2025.12.11 | ₩52,344 | ₩52,431 | ₩52,344 | ₩52,419 | +0.14% | 1.4만 |
|---|
| 2025.12.10 | ₩52,344 | ₩52,377 | ₩52,304 | ₩52,367 | +0.04% | 7.3천 |
|---|
| 2025.12.09 | ₩52,339 | ₩52,352 | ₩52,291 | ₩52,329 | -0.02% | 4.8천 |
|---|
| 2025.12.08 | ₩52,291 | ₩52,329 | ₩52,277 | ₩52,312 | +0.04% | 1.3만 |
|---|
| 2025.12.05 | ₩52,277 | ₩52,438 | ₩52,277 | ₩52,329 | +0.10% | 7.4천 |
|---|
| 2025.12.04 | ₩52,317 | ₩52,331 | ₩52,288 | ₩52,297 | -0.04% | 9.6천 |
|---|
| 2025.12.03 | ₩52,264 | ₩52,316 | ₩52,237 | ₩52,285 | +0.04% | 3.4천 |
|---|
| 2025.12.02 | ₩52,250 | ₩52,264 | ₩52,210 | ₩52,254 | +0.01% | 6.2천 |
|---|
| 2025.12.01 | ₩52,237 | ₩52,250 | ₩52,197 | ₩52,204 | -0.06% | 1.6만 |
|---|
| 2025.11.28 | ₩52,183 | ₩52,244 | ₩52,183 | ₩52,244 | +0.12% | 2.2천 |
|---|
| 2025.11.26 | ₩52,103 | ₩52,197 | ₩52,103 | ₩52,183 | +0.15% | 3.4만 |
|---|
| 2025.11.25 | ₩52,039 | ₩52,096 | ₩52,009 | ₩52,094 | +0.11% | 3.2천 |
|---|
| 2025.11.24 | ₩51,869 | ₩51,996 | ₩51,869 | ₩51,996 | +0.25% | 1.4만 |
|---|
| 2025.11.21 | ₩51,696 | ₩51,862 | ₩51,696 | ₩51,786 | +0.17% | 2.9만 |
|---|
| 2025.11.20 | ₩51,996 | ₩52,001 | ₩51,647 | ₩51,647 | -0.67% | 6천 |
|---|
| 2025.11.19 | ₩51,876 | ₩51,916 | ₩51,742 | ₩51,801 | -0.14% | 9.2천 |
|---|
| 2025.11.18 | ₩51,722 | ₩51,803 | ₩51,722 | ₩51,765 | +0.08% | 4.9천 |
|---|
| 2025.11.17 | ₩51,965 | ₩51,965 | ₩51,809 | ₩51,841 | -0.24% | 7.9천 |
|---|
| 2025.11.14 | ₩51,905 | ₩51,979 | ₩51,872 | ₩51,965 | +0.12% | 2.5천 |
|---|
| 2025.11.13 | ₩51,916 | ₩52,036 | ₩51,862 | ₩51,943 | +0.05% | 1.8만 |
|---|
| 2025.11.12 | ₩52,050 | ₩52,130 | ₩52,023 | ₩52,030 | -0.04% | 1.6만 |
|---|
| 2025.11.11 | ₩51,956 | ₩52,130 | ₩51,956 | ₩52,086 | +0.25% | 5.2천 |
|---|
| 2025.11.10 | ₩51,996 | ₩52,076 | ₩51,983 | ₩52,070 | +0.14% | 4.1천 |
|---|
| 2025.11.07 | ₩51,770 | ₩51,943 | ₩51,769 | ₩51,921 | +0.29% | 1.7만 |
|---|
| 2025.11.06 | ₩51,890 | ₩51,929 | ₩51,835 | ₩51,835 | -0.11% | 1.6만 |
|---|
| 2025.11.05 | ₩52,000 | ₩52,009 | ₩51,902 | ₩52,009 | +0.02% | 1.1만 |
|---|
| 2025.11.04 | ₩51,822 | ₩52,008 | ₩51,822 | ₩51,849 | +0.05% | 5.4만 |
|---|
| 2025.11.03 | ₩51,956 | ₩52,036 | ₩51,929 | ₩52,008 | +0.10% | 16만 |
|---|
| 2025.10.31 | ₩51,969 | ₩51,983 | ₩51,902 | ₩51,929 | -0.08% | 9.7천 |
|---|
| 2025.10.30 | ₩51,916 | ₩52,039 | ₩51,916 | ₩51,953 | +0.07% | 6.7천 |
|---|
| 2025.10.29 | ₩51,983 | ₩52,063 | ₩51,983 | ₩52,012 | +0.06% | 3천 |
|---|
| 2025.10.28 | ₩52,070 | ₩52,070 | ₩51,996 | ₩52,013 | -0.11% | 6.5천 |
|---|
| 2025.10.27 | ₩52,080 | ₩52,080 | ₩51,996 | ₩52,063 | -0.03% | 9.4천 |
|---|
| 2025.10.24 | ₩51,957 | ₩51,995 | ₩51,943 | ₩51,980 | +0.04% | 1천 |
|---|
| 2025.10.23 | ₩51,795 | ₩51,901 | ₩51,795 | ₩51,849 | +0.10% | 7.9천 |
|---|
| 2025.10.22 | ₩51,902 | ₩51,902 | ₩51,769 | ₩51,829 | -0.14% | 5.2천 |
|---|
| 2025.10.21 | ₩51,862 | ₩51,876 | ₩51,835 | ₩51,835 | -0.05% | 9.5천 |
|---|
| 2025.10.20 | ₩51,862 | ₩51,881 | ₩51,822 | ₩51,854 | -0.02% | 3천 |
|---|
| 2025.10.17 | ₩51,554 | ₩51,722 | ₩51,554 | ₩51,722 | +0.32% | 3.4천 |
|---|
| 2025.10.16 | ₩51,862 | ₩51,862 | ₩51,514 | ₩51,580 | -0.54% | 14.7만 |
|---|
| 2025.10.15 | ₩51,767 | ₩51,767 | ₩51,621 | ₩51,690 | -0.15% | 2.2천 |
|---|
| 2025.10.14 | ₩51,581 | ₩51,727 | ₩51,528 | ₩51,641 | +0.12% | 7.1천 |
|---|
| 2025.10.13 | ₩51,608 | ₩51,714 | ₩51,608 | ₩51,714 | +0.20% | 9.2천 |
|---|
| 2025.10.10 | ₩51,782 | ₩51,805 | ₩51,489 | ₩51,489 | -0.57% | 6.7만 |
|---|