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 | ₩56,258 | ₩56,335 | ₩56,228 | ₩56,295 | +0.07% | 5.1천 |
| 2026.10.08 | ₩56,182 | ₩56,202 | ₩56,055 | ₩56,175 | -0.01% | 5.8천 |
| 2026.10.07 | ₩56,108 | ₩56,282 | ₩56,108 | ₩56,282 | +0.31% | 6.2천 |
| 2026.10.06 | ₩56,322 | ₩56,322 | ₩56,228 | ₩56,269 | -0.09% | 8.7천 |
| 2026.10.05 | ₩56,121 | ₩56,148 | ₩56,048 | ₩56,128 | +0.01% | 6.9천 |
| 2026.10.02 | ₩56,081 | ₩56,081 | ₩55,907 | ₩55,921 | -0.29% | 7.1천 |
| 2026.10.01 | ₩55,640 | ₩55,881 | ₩55,640 | ₩55,817 | +0.32% | 9.1천 |
| 2026.09.30 | ₩55,956 | ₩55,956 | ₩55,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,827 |
| -0.23% |
| 3.1천 |
| 2026.09.29 | ₩55,774 | ₩55,934 | ₩55,734 | ₩55,819 | +0.08% | 9.3천 |
|---|
| 2026.09.28 | ₩55,881 | ₩55,948 | ₩55,801 | ₩55,854 | -0.05% | 9.5천 |
|---|
| 2026.09.25 | ₩55,881 | ₩55,980 | ₩55,854 | ₩55,980 | +0.18% | 2.7천 |
|---|
| 2026.09.24 | ₩55,801 | ₩55,894 | ₩55,760 | ₩55,787 | -0.02% | 8.6천 |
|---|
| 2026.09.23 | ₩55,894 | ₩55,948 | ₩55,827 | ₩55,867 | -0.05% | 7.2천 |
|---|
| 2026.09.22 | ₩56,055 | ₩56,055 | ₩55,907 | ₩56,009 | -0.08% | 1.3만 |
|---|
| 2026.09.21 | ₩55,854 | ₩56,028 | ₩55,807 | ₩55,988 | +0.24% | 5.1천 |
|---|
| 2026.09.18 | ₩55,633 | ₩55,680 | ₩55,540 | ₩55,640 | +0.01% | 1.1만 |
|---|
| 2026.09.17 | ₩55,653 | ₩55,667 | ₩55,593 | ₩55,641 | -0.02% | 1.9천 |
|---|
| 2026.09.16 | ₩55,587 | ₩55,600 | ₩55,212 | ₩55,337 | -0.45% | 1.9만 |
|---|
| 2026.09.15 | ₩55,520 | ₩55,520 | ₩55,426 | ₩55,466 | -0.10% | 2.4천 |
|---|
| 2026.09.14 | ₩55,453 | ₩55,653 | ₩55,413 | ₩55,534 | +0.15% | 4.3천 |
|---|
| 2026.09.11 | ₩55,673 | ₩55,747 | ₩55,640 | ₩55,671 | -0.00% | 4.7천 |
|---|
| 2026.09.10 | ₩55,373 | ₩55,466 | ₩55,373 | ₩55,413 | +0.07% | 6.9천 |
|---|
| 2026.09.09 | ₩55,587 | ₩55,679 | ₩55,567 | ₩55,567 | -0.04% | 1.3만 |
|---|
| 2026.09.08 | ₩55,934 | ₩55,934 | ₩55,679 | ₩55,680 | -0.45% | 2.5천 |
|---|
| 2026.09.04 | ₩55,854 | ₩55,854 | ₩55,814 | ₩55,814 | -0.07% | 2.2천 |
|---|
| 2026.09.03 | ₩55,734 | ₩55,881 | ₩55,734 | ₩55,866 | +0.24% | 1.6천 |
|---|
| 2026.09.02 | ₩55,640 | ₩55,694 | ₩55,546 | ₩55,648 | +0.01% | 5.9만 |
|---|
| 2026.09.01 | ₩55,573 | ₩55,624 | ₩55,480 | ₩55,520 | -0.10% | 1.5만 |
|---|
| 2026.08.31 | ₩55,719 | ₩55,719 | ₩55,584 | ₩55,667 | -0.09% | 3.7천 |
|---|
| 2026.08.28 | ₩55,694 | ₩55,774 | ₩55,627 | ₩55,687 | -0.01% | 4.2천 |
|---|
| 2026.08.27 | ₩55,600 | ₩55,774 | ₩55,600 | ₩55,640 | +0.07% | 6.7천 |
|---|
| 2026.08.26 | ₩55,613 | ₩55,624 | ₩55,533 | ₩55,572 | -0.07% | 1.8만 |
|---|
| 2026.08.25 | ₩55,667 | ₩55,667 | ₩55,493 | ₩55,546 | -0.22% | 3.8천 |
|---|
| 2026.08.24 | ₩55,587 | ₩55,587 | ₩55,422 | ₩55,573 | -0.02% | 4.1천 |
|---|
| 2026.08.21 | ₩55,613 | ₩55,613 | ₩55,466 | ₩55,546 | -0.12% | 4.6천 |
|---|
| 2026.08.20 | ₩55,540 | ₩55,600 | ₩55,453 | ₩55,466 | -0.13% | 1.8만 |
|---|
| 2026.08.19 | ₩55,567 | ₩55,667 | ₩55,560 | ₩55,593 | +0.05% | 2.6만 |
|---|
| 2026.08.18 | ₩55,613 | ₩55,613 | ₩55,493 | ₩55,553 | -0.11% | 7천 |
|---|
| 2026.08.17 | ₩55,660 | ₩55,787 | ₩55,587 | ₩55,633 | -0.05% | 4천 |
|---|
| 2026.08.14 | ₩55,727 | ₩55,787 | ₩55,720 | ₩55,720 | -0.01% | 2천 |
|---|
| 2026.08.13 | ₩55,720 | ₩55,774 | ₩55,694 | ₩55,714 | -0.01% | 5.7천 |
|---|
| 2026.08.12 | ₩55,682 | ₩55,682 | ₩55,573 | ₩55,627 | -0.10% | 1.3만 |
|---|
| 2026.08.11 | ₩55,627 | ₩55,640 | ₩55,506 | ₩55,545 | -0.15% | 5.9천 |
|---|
| 2026.08.10 | ₩55,653 | ₩55,667 | ₩55,533 | ₩55,593 | -0.11% | 2.6천 |
|---|
| 2026.08.07 | ₩55,653 | ₩55,653 | ₩55,533 | ₩55,581 | -0.13% | 2.1천 |
|---|
| 2026.08.06 | ₩55,439 | ₩55,568 | ₩55,439 | ₩55,480 | +0.07% | 6.8천 |
|---|
| 2026.08.05 | ₩55,667 | ₩55,667 | ₩55,493 | ₩55,537 | -0.23% | 4.8천 |
|---|
| 2026.08.04 | ₩55,413 | ₩55,573 | ₩55,295 | ₩55,526 | +0.21% | 1.8만 |
|---|
| 2026.08.03 | ₩55,159 | ₩55,252 | ₩55,159 | ₩55,199 | +0.07% | 2.1만 |
|---|
| 2026.07.31 | ₩54,969 | ₩54,969 | ₩54,704 | ₩54,938 | -0.06% | 9.6천 |
|---|
| 2026.07.30 | ₩54,689 | ₩54,724 | ₩54,584 | ₩54,724 | +0.06% | 2.8천 |
|---|
| 2026.07.29 | ₩54,537 | ₩54,717 | ₩54,342 | ₩54,342 | -0.36% | 4.5천 |
|---|
| 2026.07.28 | ₩54,572 | ₩54,811 | ₩54,572 | ₩54,711 | +0.25% | 1.3만 |
|---|
| 2026.07.27 | ₩54,517 | ₩54,617 | ₩54,517 | ₩54,617 | +0.18% | 1.1천 |
|---|
| 2026.07.24 | ₩54,597 | ₩54,771 | ₩54,570 | ₩54,570 | -0.05% | 6.5천 |
|---|
| 2026.07.23 | ₩54,677 | ₩54,677 | ₩54,463 | ₩54,520 | -0.29% | 9.6천 |
|---|
| 2026.07.22 | ₩54,864 | ₩54,918 | ₩54,819 | ₩54,864 | 0.00% | 9천 |
|---|
| 2026.07.21 | ₩54,691 | ₩54,891 | ₩54,691 | ₩54,838 | +0.27% | 6.3천 |
|---|
| 2026.07.20 | ₩54,798 | ₩54,798 | ₩54,677 | ₩54,677 | -0.22% | 1.4천 |
|---|
| 2026.07.17 | ₩54,744 | ₩54,838 | ₩54,637 | ₩54,691 | -0.10% | 1.3만 |
|---|
| 2026.07.16 | ₩54,970 | ₩55,014 | ₩54,858 | ₩54,918 | -0.09% | 1.4만 |
|---|
| 2026.07.15 | ₩54,945 | ₩55,050 | ₩54,918 | ₩54,992 | +0.09% | 6.4천 |
|---|
| 2026.07.14 | ₩54,931 | ₩54,931 | ₩54,798 | ₩54,891 | -0.07% | 2.7천 |
|---|
| 2026.07.13 | ₩54,898 | ₩54,898 | ₩54,717 | ₩54,798 | -0.18% | 8.6천 |
|---|
| 2026.07.10 | ₩54,784 | ₩54,951 | ₩54,784 | ₩54,951 | +0.31% | 3천 |
|---|
| 2026.07.09 | ₩54,717 | ₩54,931 | ₩54,717 | ₩54,931 | +0.39% | 3.1천 |
|---|
| 2026.07.08 | ₩54,610 | ₩54,677 | ₩54,450 | ₩54,671 | +0.11% | 6.2천 |
|---|
| 2026.07.07 | ₩54,985 | ₩54,985 | ₩54,704 | ₩54,731 | -0.46% | 4.7천 |
|---|
| 2026.07.06 | ₩54,798 | ₩54,851 | ₩54,731 | ₩54,831 | +0.06% | 9.9천 |
|---|
| 2026.07.02 | ₩54,737 | ₩54,778 | ₩54,570 | ₩54,617 | -0.22% | 3천 |
|---|
| 2026.07.01 | ₩54,664 | ₩54,731 | ₩54,648 | ₩54,648 | -0.03% | 5.7천 |
|---|
| 2026.06.30 | ₩54,483 | ₩54,717 | ₩54,450 | ₩54,664 | +0.33% | 6.3천 |
|---|
| 2026.06.29 | ₩54,350 | ₩54,505 | ₩54,350 | ₩54,505 | +0.29% | 3.6천 |
|---|
| 2026.06.26 | ₩54,221 | ₩54,343 | ₩54,183 | ₩54,183 | -0.07% | 7.9천 |
|---|
| 2026.06.25 | ₩54,303 | ₩54,370 | ₩54,129 | ₩54,203 | -0.18% | 1.6만 |
|---|
| 2026.06.24 | ₩54,290 | ₩54,423 | ₩54,233 | ₩54,244 | -0.08% | 7.1만 |
|---|
| 2026.06.23 | ₩54,343 | ₩54,437 | ₩54,236 | ₩54,307 | -0.07% | 7.1천 |
|---|
| 2026.06.22 | ₩54,664 | ₩54,704 | ₩54,490 | ₩54,564 | -0.18% | 5.6만 |
|---|
| 2026.06.18 | ₩54,584 | ₩54,677 | ₩54,549 | ₩54,629 | +0.08% | 7.8천 |
|---|
| 2026.06.17 | ₩54,731 | ₩54,731 | ₩54,383 | ₩54,383 | -0.64% | 5.4천 |
|---|
| 2026.06.16 | ₩54,811 | ₩54,811 | ₩54,705 | ₩54,724 | -0.16% | 3.5천 |
|---|
| 2026.06.15 | ₩54,774 | ₩54,838 | ₩54,774 | ₩54,784 | +0.02% | 8.8천 |
|---|
| 2026.06.12 | ₩54,249 | ₩54,423 | ₩54,249 | ₩54,410 | +0.30% | 6.7천 |
|---|
| 2026.06.11 | ₩53,888 | ₩54,396 | ₩53,888 | ₩54,343 | +0.84% | 8.9천 |
|---|
| 2026.06.10 | ₩54,192 | ₩54,263 | ₩53,935 | ₩53,935 | -0.47% | 6천 |
|---|
| 2026.06.09 | ₩54,517 | ₩54,517 | ₩53,915 | ₩54,220 | -0.54% | 2.8천 |
|---|
| 2026.06.08 | ₩54,403 | ₩54,463 | ₩54,276 | ₩54,323 | -0.15% | 9.3천 |
|---|
| 2026.06.05 | ₩54,717 | ₩54,717 | ₩54,288 | ₩54,288 | -0.78% | 1.4만 |
|---|
| 2026.06.04 | ₩54,691 | ₩54,838 | ₩54,691 | ₩54,798 | +0.20% | 4.7천 |
|---|
| 2026.06.03 | ₩54,771 | ₩54,771 | ₩54,717 | ₩54,737 | -0.06% | 5.7천 |
|---|
| 2026.06.02 | ₩54,838 | ₩54,864 | ₩54,744 | ₩54,804 | -0.06% | 5.3천 |
|---|
| 2026.06.01 | ₩54,784 | ₩54,891 | ₩54,784 | ₩54,791 | +0.01% | 1.8천 |
|---|
| 2026.05.29 | ₩54,771 | ₩54,784 | ₩54,664 | ₩54,744 | -0.05% | 5.1천 |
|---|
| 2026.05.28 | ₩54,624 | ₩54,717 | ₩54,597 | ₩54,657 | +0.06% | 8.1천 |
|---|
| 2026.05.27 | ₩54,597 | ₩54,624 | ₩54,521 | ₩54,570 | -0.05% | 7.5천 |
|---|
| 2026.05.26 | ₩54,550 | ₩54,610 | ₩54,463 | ₩54,530 | -0.04% | 4.5천 |
|---|
| 2026.05.22 | ₩54,399 | ₩54,503 | ₩54,383 | ₩54,449 | +0.09% | 8.8천 |
|---|
| 2026.05.21 | ₩54,263 | ₩54,417 | ₩54,209 | ₩54,316 | +0.10% | 1.4만 |
|---|
| 2026.05.20 | ₩54,249 | ₩54,396 | ₩54,156 | ₩54,396 | +0.27% | 1.8만 |
|---|
| 2026.05.19 | ₩54,096 | ₩54,249 | ₩54,062 | ₩54,129 | +0.06% | 1만 |
|---|
| 2026.05.18 | ₩54,209 | ₩54,245 | ₩54,116 | ₩54,243 | +0.06% | 1.4만 |
|---|
| 2026.05.15 | ₩54,219 | ₩54,343 | ₩54,156 | ₩54,216 | -0.00% | 1.8만 |
|---|
| 2026.05.14 | ₩54,343 | ₩54,473 | ₩54,276 | ₩54,437 | +0.17% | 15.6만 |
|---|
| 2026.05.13 | ₩54,169 | ₩54,370 | ₩54,169 | ₩54,343 | +0.32% | 2.9만 |
|---|
| 2026.05.12 | ₩54,249 | ₩54,249 | ₩54,010 | ₩54,183 | -0.12% | 1.2만 |
|---|
| 2026.05.11 | ₩54,263 | ₩54,340 | ₩54,209 | ₩54,276 | +0.02% | 2.7만 |
|---|
| 2026.05.08 | ₩54,249 | ₩54,263 | ₩54,169 | ₩54,236 | -0.02% | 1.1만 |
|---|
| 2026.05.07 | ₩54,156 | ₩54,209 | ₩54,049 | ₩54,102 | -0.10% | 3만 |
|---|
| 2026.05.06 | ₩54,062 | ₩54,196 | ₩54,014 | ₩54,122 | +0.11% | 1.8만 |
|---|
| 2026.05.05 | ₩53,715 | ₩53,928 | ₩53,715 | ₩53,848 | +0.25% | 6.8만 |
|---|
| 2026.05.04 | ₩53,795 | ₩53,848 | ₩53,648 | ₩53,701 | -0.17% | 7.8만 |
|---|
| 2026.05.01 | ₩53,868 | ₩53,915 | ₩53,796 | ₩53,808 | -0.11% | 5.1만 |
|---|
| 2026.04.30 | ₩53,501 | ₩53,781 | ₩53,460 | ₩53,768 | +0.50% | 6.3만 |
|---|
| 2026.04.29 | ₩53,514 | ₩53,554 | ₩53,380 | ₩53,474 | -0.07% | 10.2만 |
|---|
| 2026.04.28 | ₩53,501 | ₩53,511 | ₩53,394 | ₩53,481 | -0.04% | 7.3만 |
|---|
| 2026.04.27 | ₩53,608 | ₩53,608 | ₩53,487 | ₩53,608 | 0.00% | 9.3만 |
|---|
| 2026.04.24 | ₩53,434 | ₩53,594 | ₩53,420 | ₩53,594 | +0.30% | 19.6만 |
|---|
| 2026.04.23 | ₩53,327 | ₩53,510 | ₩53,140 | ₩53,367 | +0.08% | 5.3만 |
|---|
| 2026.04.22 | ₩53,394 | ₩53,487 | ₩53,394 | ₩53,474 | +0.15% | 5.4만 |
|---|
| 2026.04.21 | ₩53,474 | ₩53,474 | ₩53,206 | ₩53,233 | -0.45% | 6.5만 |
|---|
| 2026.04.20 | ₩53,353 | ₩53,447 | ₩53,327 | ₩53,434 | +0.15% | 17만 |
|---|
| 2026.04.17 | ₩53,460 | ₩53,527 | ₩53,407 | ₩53,487 | +0.05% | 20.1만 |
|---|
| 2026.04.16 | ₩53,367 | ₩53,526 | ₩53,367 | ₩53,407 | +0.08% | 3.8만 |
|---|
| 2026.04.15 | ₩53,447 | ₩53,460 | ₩53,367 | ₩53,394 | -0.10% | 13.3만 |
|---|
| 2026.04.14 | ₩53,474 | ₩53,474 | ₩53,367 | ₩53,434 | -0.08% | 4.3만 |
|---|
| 2026.04.13 | ₩53,434 | ₩53,447 | ₩53,380 | ₩53,434 | 0.00% | 5.8천 |
|---|
| 2026.04.10 | ₩53,474 | ₩53,474 | ₩53,407 | ₩53,447 | -0.05% | 1.4만 |
|---|
| 2026.04.09 | ₩53,420 | ₩53,434 | ₩53,353 | ₩53,400 | -0.04% | 15.8만 |
|---|
| 2026.04.08 | ₩53,220 | ₩53,407 | ₩53,220 | ₩53,353 | +0.25% | 1.9만 |
|---|
| 2026.04.07 | ₩53,247 | ₩53,313 | ₩53,247 | ₩53,273 | +0.05% | 2.1천 |
|---|
| 2026.04.06 | ₩53,300 | ₩53,349 | ₩53,260 | ₩53,307 | +0.01% | 4만 |
|---|
| 2026.04.02 | ₩53,307 | ₩53,327 | ₩53,180 | ₩53,233 | -0.14% | 1만 |
|---|
| 2026.04.01 | ₩53,206 | ₩53,313 | ₩53,180 | ₩53,230 | +0.05% | 4.8천 |
|---|
| 2026.03.31 | ₩53,113 | ₩53,206 | ₩53,033 | ₩53,172 | +0.11% | 2만 |
|---|
| 2026.03.30 | ₩53,071 | ₩53,073 | ₩52,859 | ₩52,926 | -0.27% | 1만 |
|---|
| 2026.03.27 | ₩52,959 | ₩52,979 | ₩52,832 | ₩52,832 | -0.24% | 4.2천 |
|---|
| 2026.03.26 | ₩53,019 | ₩53,079 | ₩52,966 | ₩52,984 | -0.07% | 3.5천 |
|---|
| 2026.03.25 | ₩53,059 | ₩53,205 | ₩53,019 | ₩53,033 | -0.05% | 57만 |
|---|
| 2026.03.24 | ₩53,026 | ₩53,086 | ₩52,939 | ₩53,025 | -0.00% | 21.2만 |
|---|
| 2026.03.23 | ₩53,073 | ₩53,166 | ₩53,034 | ₩53,039 | -0.06% | 4.8천 |
|---|
| 2026.03.20 | ₩52,980 | ₩52,992 | ₩52,885 | ₩52,885 | -0.18% | 5.5천 |
|---|
| 2026.03.19 | ₩52,972 | ₩53,059 | ₩52,966 | ₩53,033 | +0.11% | 6.2천 |
|---|
| 2026.03.18 | ₩53,086 | ₩53,099 | ₩53,039 | ₩53,039 | -0.09% | 3.4천 |
|---|
| 2026.03.17 | ₩53,133 | ₩53,133 | ₩53,046 | ₩53,093 | -0.08% | 4.1천 |
|---|
| 2026.03.16 | ₩53,113 | ₩53,113 | ₩52,992 | ₩53,019 | -0.18% | 3.3천 |
|---|
| 2026.03.13 | ₩52,939 | ₩52,979 | ₩52,872 | ₩52,904 | -0.07% | 6.8천 |
|---|
| 2026.03.12 | ₩52,819 | ₩53,059 | ₩52,819 | ₩52,951 | +0.25% | 1.1만 |
|---|
| 2026.03.11 | ₩52,859 | ₩53,059 | ₩52,859 | ₩53,006 | +0.28% | 1.1만 |
|---|
| 2026.03.10 | ₩53,066 | ₩53,066 | ₩53,006 | ₩53,017 | -0.09% | 1.7천 |
|---|
| 2026.03.09 | ₩52,845 | ₩53,059 | ₩52,845 | ₩52,926 | +0.15% | 7.7천 |
|---|
| 2026.03.06 | ₩52,899 | ₩52,979 | ₩52,825 | ₩52,825 | -0.14% | 5천 |
|---|
| 2026.03.05 | ₩53,099 | ₩53,099 | ₩52,885 | ₩53,046 | -0.10% | 9.1천 |
|---|
| 2026.03.04 | ₩53,019 | ₩53,033 | ₩52,979 | ₩53,006 | -0.03% | 6.2천 |
|---|
| 2026.03.03 | ₩52,946 | ₩52,952 | ₩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 | ₩52,995 | ₩53,019 | ₩52,952 | ₩53,019 | +0.05% | 7천 |
|---|
| 2026.02.26 | ₩52,966 | ₩53,073 | ₩52,952 | ₩53,073 | +0.20% | 5천 |
|---|
| 2026.02.25 | ₩53,098 | ₩53,098 | ₩53,006 | ₩53,013 | -0.16% | 1.9만 |
|---|
| 2026.02.24 | ₩52,987 | ₩52,987 | ₩52,954 | ₩52,956 | -0.06% | 4.8천 |
|---|
| 2026.02.23 | ₩52,859 | ₩52,952 | ₩52,859 | ₩52,906 | +0.09% | 9천 |
|---|
| 2026.02.20 | ₩52,950 | ₩52,966 | ₩52,932 | ₩52,959 | +0.02% | 1.1만 |
|---|
| 2026.02.19 | ₩52,899 | ₩52,912 | ₩52,872 | ₩52,876 | -0.04% | 3.2천 |
|---|
| 2026.02.18 | ₩52,899 | ₩52,952 | ₩52,885 | ₩52,885 | -0.03% | 1.1만 |
|---|
| 2026.02.17 | ₩52,832 | ₩52,926 | ₩52,819 | ₩52,885 | +0.10% | 2만 |
|---|
| 2026.02.13 | ₩52,966 | ₩52,966 | ₩52,839 | ₩52,853 | -0.21% | 1.1만 |
|---|
| 2026.02.12 | ₩53,059 | ₩53,059 | ₩52,832 | ₩52,872 | -0.35% | 7.7천 |
|---|
| 2026.02.11 | ₩53,046 | ₩53,046 | ₩52,899 | ₩52,926 | -0.23% | 3.5천 |
|---|
| 2026.02.10 | ₩52,952 | ₩52,952 | ₩52,919 | ₩52,927 | -0.05% | 6.6천 |
|---|
| 2026.02.09 | ₩52,892 | ₩52,926 | ₩52,892 | ₩52,904 | +0.02% | 5천 |
|---|
| 2026.02.06 | ₩52,845 | ₩52,872 | ₩52,805 | ₩52,872 | +0.05% | 2.9만 |
|---|
| 2026.02.05 | ₩52,712 | ₩52,776 | ₩52,712 | ₩52,748 | +0.07% | 6천 |
|---|
| 2026.02.04 | ₩52,872 | ₩52,872 | ₩52,752 | ₩52,758 | -0.21% | 1.3만 |
|---|
| 2026.02.03 | ₩52,868 | ₩52,868 | ₩52,778 | ₩52,805 | -0.12% | 1.1만 |
|---|
| 2026.02.02 | ₩52,849 | ₩52,872 | ₩52,845 | ₩52,845 | -0.01% | 7.9천 |
|---|
| 2026.01.30 | ₩52,725 | ₩52,836 | ₩52,725 | ₩52,819 | +0.18% | 8.8천 |
|---|
| 2026.01.29 | ₩52,792 | ₩52,805 | ₩52,738 | ₩52,805 | +0.03% | 2.3만 |
|---|
| 2026.01.28 | ₩52,832 | ₩52,832 | ₩52,805 | ₩52,805 | -0.05% | 9.5천 |
|---|
| 2026.01.27 | ₩52,832 | ₩52,845 | ₩52,819 | ₩52,819 | -0.03% | 3.8천 |
|---|
| 2026.01.26 | ₩52,812 | ₩52,843 | ₩52,805 | ₩52,807 | -0.01% | 7.7천 |
|---|
| 2026.01.23 | ₩52,819 | ₩52,832 | ₩52,778 | ₩52,832 | +0.03% | 1.2만 |
|---|
| 2026.01.22 | ₩52,778 | ₩52,807 | ₩52,765 | ₩52,776 | -0.01% | 1.2만 |
|---|
| 2026.01.21 | ₩52,716 | ₩52,752 | ₩52,645 | ₩52,738 | +0.04% | 1.3만 |
|---|
| 2026.01.20 | ₩52,618 | ₩52,710 | ₩52,598 | ₩52,631 | +0.03% | 2.7만 |
|---|
| 2026.01.16 | ₩52,778 | ₩52,792 | ₩52,725 | ₩52,768 | -0.02% | 4.4천 |
|---|
| 2026.01.15 | ₩52,738 | ₩52,778 | ₩52,738 | ₩52,765 | +0.05% | 1.3만 |
|---|
| 2026.01.14 | ₩52,658 | ₩52,685 | ₩52,658 | ₩52,672 | +0.03% | 3.2만 |
|---|
| 2026.01.13 | ₩52,752 | ₩52,765 | ₩52,698 | ₩52,698 | -0.10% | 1.5만 |
|---|
| 2026.01.12 | ₩52,750 | ₩52,765 | ₩52,738 | ₩52,752 | +0.00% | 1.1만 |
|---|
| 2026.01.09 | ₩52,732 | ₩52,764 | ₩52,712 | ₩52,752 | +0.04% | 1.2만 |
|---|
| 2026.01.08 | ₩52,658 | ₩52,738 | ₩52,658 | ₩52,738 | +0.15% | 8천 |
|---|
| 2026.01.07 | ₩52,710 | ₩52,725 | ₩52,672 | ₩52,672 | -0.07% | 1만 |
|---|
| 2026.01.06 | ₩52,645 | ₩52,708 | ₩52,645 | ₩52,704 | +0.11% | 3.5천 |
|---|
| 2026.01.05 | ₩52,685 | ₩52,698 | ₩52,672 | ₩52,672 | -0.03% | 2.4천 |
|---|
| 2026.01.02 | ₩52,631 | ₩52,642 | ₩52,618 | ₩52,642 | +0.02% | 3.4천 |
|---|
| 2025.12.31 | ₩52,710 | ₩52,710 | ₩52,605 | ₩52,613 | -0.19% | 5.9천 |
|---|
| 2025.12.30 | ₩52,631 | ₩52,658 | ₩52,605 | ₩52,645 | +0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩52,565 | ₩52,618 | ₩52,565 | ₩52,614 | +0.09% | 8.8천 |
|---|
| 2025.12.26 | ₩52,605 | ₩52,618 | ₩52,583 | ₩52,598 | -0.01% | 5천 |
|---|
| 2025.12.24 | ₩52,581 | ₩52,591 | ₩52,578 | ₩52,586 | +0.01% | 13만 |
|---|
| 2025.12.23 | ₩52,551 | ₩52,591 | ₩52,538 | ₩52,575 | +0.05% | 4.1천 |
|---|
| 2025.12.22 | ₩52,524 | ₩52,565 | ₩52,512 | ₩52,557 | +0.06% | 5.9천 |
|---|
| 2025.12.19 | ₩52,565 | ₩52,565 | ₩52,438 | ₩52,484 | -0.15% | 3.6천 |
|---|
| 2025.12.18 | ₩52,377 | ₩52,381 | ₩52,351 | ₩52,368 | -0.02% | 1.1만 |
|---|
| 2025.12.17 | ₩52,297 | ₩52,337 | ₩52,244 | ₩52,270 | -0.05% | 1.1만 |
|---|
| 2025.12.16 | ₩52,324 | ₩52,364 | ₩52,297 | ₩52,364 | +0.08% | 8.1천 |
|---|
| 2025.12.15 | ₩52,337 | ₩52,373 | ₩52,324 | ₩52,348 | +0.02% | 1.5천 |
|---|
| 2025.12.12 | ₩52,351 | ₩52,404 | ₩52,284 | ₩52,340 | -0.02% | 1.2만 |
|---|
| 2025.12.11 | ₩52,297 | ₩52,384 | ₩52,297 | ₩52,372 | +0.14% | 1.4만 |
|---|
| 2025.12.10 | ₩52,297 | ₩52,331 | ₩52,257 | ₩52,320 | +0.04% | 7.3천 |
|---|
| 2025.12.09 | ₩52,292 | ₩52,305 | ₩52,244 | ₩52,282 | -0.02% | 4.8천 |
|---|
| 2025.12.08 | ₩52,244 | ₩52,282 | ₩52,230 | ₩52,265 | +0.04% | 1.3만 |
|---|
| 2025.12.05 | ₩52,230 | ₩52,391 | ₩52,230 | ₩52,282 | +0.10% | 7.4천 |
|---|
| 2025.12.04 | ₩52,270 | ₩52,284 | ₩52,241 | ₩52,250 | -0.04% | 9.6천 |
|---|
| 2025.12.03 | ₩52,217 | ₩52,269 | ₩52,190 | ₩52,238 | +0.04% | 3.4천 |
|---|
| 2025.12.02 | ₩52,204 | ₩52,217 | ₩52,163 | ₩52,208 | +0.01% | 6.2천 |
|---|
| 2025.12.01 | ₩52,190 | ₩52,204 | ₩52,150 | ₩52,157 | -0.06% | 1.6만 |
|---|
| 2025.11.28 | ₩52,137 | ₩52,197 | ₩52,137 | ₩52,197 | +0.12% | 2.2천 |
|---|
| 2025.11.26 | ₩52,056 | ₩52,150 | ₩52,056 | ₩52,137 | +0.15% | 3.4만 |
|---|
| 2025.11.25 | ₩51,992 | ₩52,050 | ₩51,963 | ₩52,047 | +0.11% | 3.2천 |
|---|
| 2025.11.24 | ₩51,822 | ₩51,949 | ₩51,822 | ₩51,949 | +0.25% | 1.4만 |
|---|
| 2025.11.21 | ₩51,650 | ₩51,816 | ₩51,650 | ₩51,740 | +0.17% | 2.9만 |
|---|
| 2025.11.20 | ₩51,949 | ₩51,955 | ₩51,600 | ₩51,600 | -0.67% | 6천 |
|---|
| 2025.11.19 | ₩51,829 | ₩51,869 | ₩51,695 | ₩51,754 | -0.14% | 9.2천 |
|---|
| 2025.11.18 | ₩51,675 | ₩51,757 | ₩51,675 | ₩51,718 | +0.08% | 4.9천 |
|---|
| 2025.11.17 | ₩51,919 | ₩51,919 | ₩51,762 | ₩51,794 | -0.24% | 7.9천 |
|---|
| 2025.11.14 | ₩51,859 | ₩51,932 | ₩51,825 | ₩51,919 | +0.12% | 2.5천 |
|---|
| 2025.11.13 | ₩51,869 | ₩51,990 | ₩51,816 | ₩51,896 | +0.05% | 1.8만 |
|---|
| 2025.11.12 | ₩52,003 | ₩52,083 | ₩51,976 | ₩51,983 | -0.04% | 1.6만 |
|---|
| 2025.11.11 | ₩51,909 | ₩52,083 | ₩51,909 | ₩52,039 | +0.25% | 5.2천 |
|---|
| 2025.11.10 | ₩51,949 | ₩52,030 | ₩51,936 | ₩52,023 | +0.14% | 4.1천 |
|---|
| 2025.11.07 | ₩51,723 | ₩51,896 | ₩51,722 | ₩51,875 | +0.29% | 1.7만 |
|---|
| 2025.11.06 | ₩51,844 | ₩51,883 | ₩51,789 | ₩51,789 | -0.11% | 1.6만 |
|---|
| 2025.11.05 | ₩51,953 | ₩51,963 | ₩51,856 | ₩51,963 | +0.02% | 1.1만 |
|---|
| 2025.11.04 | ₩51,776 | ₩51,961 | ₩51,776 | ₩51,802 | +0.05% | 5.4만 |
|---|
| 2025.11.03 | ₩51,909 | ₩51,990 | ₩51,883 | ₩51,961 | +0.10% | 16만 |
|---|
| 2025.10.31 | ₩51,923 | ₩51,936 | ₩51,856 | ₩51,883 | -0.08% | 9.7천 |
|---|
| 2025.10.30 | ₩51,869 | ₩51,992 | ₩51,869 | ₩51,907 | +0.07% | 6.7천 |
|---|
| 2025.10.29 | ₩51,936 | ₩52,016 | ₩51,936 | ₩51,965 | +0.06% | 3천 |
|---|
| 2025.10.28 | ₩52,023 | ₩52,023 | ₩51,949 | ₩51,967 | -0.11% | 6.5천 |
|---|
| 2025.10.27 | ₩52,034 | ₩52,034 | ₩51,949 | ₩52,016 | -0.03% | 9.4천 |
|---|
| 2025.10.24 | ₩51,911 | ₩51,948 | ₩51,896 | ₩51,933 | +0.04% | 1천 |
|---|
| 2025.10.23 | ₩51,749 | ₩51,855 | ₩51,749 | ₩51,802 | +0.10% | 7.9천 |
|---|
| 2025.10.22 | ₩51,856 | ₩51,856 | ₩51,722 | ₩51,782 | -0.14% | 5.2천 |
|---|
| 2025.10.21 | ₩51,816 | ₩51,829 | ₩51,789 | ₩51,789 | -0.05% | 9.5천 |
|---|
| 2025.10.20 | ₩51,816 | ₩51,834 | ₩51,776 | ₩51,808 | -0.02% | 3천 |
|---|
| 2025.10.17 | ₩51,508 | ₩51,675 | ₩51,508 | ₩51,675 | +0.32% | 3.4천 |
|---|
| 2025.10.16 | ₩51,816 | ₩51,816 | ₩51,468 | ₩51,534 | -0.54% | 14.7만 |
|---|
| 2025.10.15 | ₩51,721 | ₩51,721 | ₩51,575 | ₩51,643 | -0.15% | 2.2천 |
|---|
| 2025.10.14 | ₩51,535 | ₩51,681 | ₩51,481 | ₩51,595 | +0.12% | 7.1천 |
|---|
| 2025.10.13 | ₩51,562 | ₩51,667 | ₩51,562 | ₩51,667 | +0.20% | 9.2천 |
|---|
| 2025.10.10 | ₩51,735 | ₩51,758 | ₩51,443 | ₩51,443 | -0.57% | 6.7만 |
|---|