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 | ₩56,427 | ₩56,505 | ₩56,398 | ₩56,465 | +0.07% | 5.1천 |
| 2026.10.08 | ₩56,351 | ₩56,371 | ₩56,224 | ₩56,344 | -0.01% | 5.8천 |
| 2026.10.07 | ₩56,277 | ₩56,452 | ₩56,277 | ₩56,452 | +0.31% | 6.2천 |
| 2026.10.06 | ₩56,492 | ₩56,492 | ₩56,398 | ₩56,438 | -0.09% | 8.7천 |
| 2026.10.05 | ₩56,291 | ₩56,317 | ₩56,217 | ₩56,297 | +0.01% | 6.9천 |
| 2026.10.02 | ₩56,250 | ₩56,250 | ₩56,076 | ₩56,089 | -0.29% | 7.1천 |
| 2026.10.01 | ₩55,808 | ₩56,049 | ₩55,808 | ₩55,985 | +0.32% | 9.1천 |
| 2026.09.30 | ₩56,124 | ₩56,124 | ₩55,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,996 |
| -0.23% |
| 3.1천 |
| 2026.09.29 | ₩55,942 | ₩56,103 | ₩55,902 | ₩55,987 | +0.08% | 9.3천 |
|---|
| 2026.09.28 | ₩56,049 | ₩56,116 | ₩55,969 | ₩56,022 | -0.05% | 9.5천 |
|---|
| 2026.09.25 | ₩56,049 | ₩56,148 | ₩56,022 | ₩56,148 | +0.18% | 2.7천 |
|---|
| 2026.09.24 | ₩55,969 | ₩56,063 | ₩55,928 | ₩55,955 | -0.02% | 8.6천 |
|---|
| 2026.09.23 | ₩56,063 | ₩56,116 | ₩55,996 | ₩56,036 | -0.05% | 7.2천 |
|---|
| 2026.09.22 | ₩56,224 | ₩56,224 | ₩56,076 | ₩56,178 | -0.08% | 1.3만 |
|---|
| 2026.09.21 | ₩56,022 | ₩56,197 | ₩55,975 | ₩56,156 | +0.24% | 5.1천 |
|---|
| 2026.09.18 | ₩55,801 | ₩55,848 | ₩55,707 | ₩55,808 | +0.01% | 1.1만 |
|---|
| 2026.09.17 | ₩55,821 | ₩55,835 | ₩55,761 | ₩55,809 | -0.02% | 1.9천 |
|---|
| 2026.09.16 | ₩55,754 | ₩55,768 | ₩55,379 | ₩55,503 | -0.45% | 1.9만 |
|---|
| 2026.09.15 | ₩55,687 | ₩55,687 | ₩55,593 | ₩55,633 | -0.10% | 2.4천 |
|---|
| 2026.09.14 | ₩55,620 | ₩55,821 | ₩55,580 | ₩55,702 | +0.15% | 4.3천 |
|---|
| 2026.09.11 | ₩55,841 | ₩55,915 | ₩55,808 | ₩55,839 | -0.00% | 4.7천 |
|---|
| 2026.09.10 | ₩55,540 | ₩55,633 | ₩55,540 | ₩55,580 | +0.07% | 6.9천 |
|---|
| 2026.09.09 | ₩55,754 | ₩55,847 | ₩55,734 | ₩55,734 | -0.04% | 1.3만 |
|---|
| 2026.09.08 | ₩56,103 | ₩56,103 | ₩55,847 | ₩55,848 | -0.45% | 2.5천 |
|---|
| 2026.09.04 | ₩56,022 | ₩56,022 | ₩55,982 | ₩55,982 | -0.07% | 2.2천 |
|---|
| 2026.09.03 | ₩55,902 | ₩56,049 | ₩55,902 | ₩56,034 | +0.24% | 1.6천 |
|---|
| 2026.09.02 | ₩55,808 | ₩55,861 | ₩55,714 | ₩55,816 | +0.01% | 5.9만 |
|---|
| 2026.09.01 | ₩55,741 | ₩55,792 | ₩55,647 | ₩55,687 | -0.10% | 1.5만 |
|---|
| 2026.08.31 | ₩55,887 | ₩55,887 | ₩55,751 | ₩55,835 | -0.09% | 3.7천 |
|---|
| 2026.08.28 | ₩55,861 | ₩55,942 | ₩55,794 | ₩55,855 | -0.01% | 4.2천 |
|---|
| 2026.08.27 | ₩55,768 | ₩55,942 | ₩55,768 | ₩55,808 | +0.07% | 6.7천 |
|---|
| 2026.08.26 | ₩55,781 | ₩55,792 | ₩55,700 | ₩55,739 | -0.07% | 1.8만 |
|---|
| 2026.08.25 | ₩55,835 | ₩55,835 | ₩55,660 | ₩55,714 | -0.22% | 3.8천 |
|---|
| 2026.08.24 | ₩55,754 | ₩55,754 | ₩55,589 | ₩55,741 | -0.02% | 4.1천 |
|---|
| 2026.08.21 | ₩55,781 | ₩55,781 | ₩55,633 | ₩55,714 | -0.12% | 4.6천 |
|---|
| 2026.08.20 | ₩55,707 | ₩55,768 | ₩55,620 | ₩55,633 | -0.13% | 1.8만 |
|---|
| 2026.08.19 | ₩55,734 | ₩55,835 | ₩55,727 | ₩55,761 | +0.05% | 2.6만 |
|---|
| 2026.08.18 | ₩55,781 | ₩55,781 | ₩55,660 | ₩55,721 | -0.11% | 7천 |
|---|
| 2026.08.17 | ₩55,828 | ₩55,955 | ₩55,754 | ₩55,801 | -0.05% | 4천 |
|---|
| 2026.08.14 | ₩55,895 | ₩55,955 | ₩55,888 | ₩55,888 | -0.01% | 2천 |
|---|
| 2026.08.13 | ₩55,888 | ₩55,942 | ₩55,861 | ₩55,882 | -0.01% | 5.7천 |
|---|
| 2026.08.12 | ₩55,849 | ₩55,849 | ₩55,741 | ₩55,794 | -0.10% | 1.3만 |
|---|
| 2026.08.11 | ₩55,794 | ₩55,808 | ₩55,674 | ₩55,713 | -0.15% | 5.9천 |
|---|
| 2026.08.10 | ₩55,821 | ₩55,835 | ₩55,700 | ₩55,761 | -0.11% | 2.6천 |
|---|
| 2026.08.07 | ₩55,821 | ₩55,821 | ₩55,700 | ₩55,749 | -0.13% | 2.1천 |
|---|
| 2026.08.06 | ₩55,607 | ₩55,735 | ₩55,607 | ₩55,647 | +0.07% | 6.8천 |
|---|
| 2026.08.05 | ₩55,835 | ₩55,835 | ₩55,660 | ₩55,704 | -0.23% | 4.8천 |
|---|
| 2026.08.04 | ₩55,580 | ₩55,741 | ₩55,462 | ₩55,694 | +0.21% | 1.8만 |
|---|
| 2026.08.03 | ₩55,325 | ₩55,419 | ₩55,325 | ₩55,365 | +0.07% | 2.1만 |
|---|
| 2026.07.31 | ₩55,134 | ₩55,134 | ₩54,869 | ₩55,104 | -0.06% | 9.6천 |
|---|
| 2026.07.30 | ₩54,854 | ₩54,889 | ₩54,748 | ₩54,889 | +0.06% | 2.8천 |
|---|
| 2026.07.29 | ₩54,701 | ₩54,882 | ₩54,505 | ₩54,505 | -0.36% | 4.5천 |
|---|
| 2026.07.28 | ₩54,736 | ₩54,976 | ₩54,736 | ₩54,876 | +0.25% | 1.3만 |
|---|
| 2026.07.27 | ₩54,681 | ₩54,782 | ₩54,681 | ₩54,782 | +0.18% | 1.1천 |
|---|
| 2026.07.24 | ₩54,762 | ₩54,936 | ₩54,735 | ₩54,735 | -0.05% | 6.5천 |
|---|
| 2026.07.23 | ₩54,842 | ₩54,842 | ₩54,627 | ₩54,684 | -0.29% | 9.6천 |
|---|
| 2026.07.22 | ₩55,030 | ₩55,083 | ₩54,984 | ₩55,030 | 0.00% | 9천 |
|---|
| 2026.07.21 | ₩54,855 | ₩55,057 | ₩54,855 | ₩55,003 | +0.27% | 6.3천 |
|---|
| 2026.07.20 | ₩54,963 | ₩54,963 | ₩54,842 | ₩54,842 | -0.22% | 1.4천 |
|---|
| 2026.07.17 | ₩54,909 | ₩55,003 | ₩54,802 | ₩54,855 | -0.10% | 1.3만 |
|---|
| 2026.07.16 | ₩55,136 | ₩55,180 | ₩55,023 | ₩55,083 | -0.09% | 1.4만 |
|---|
| 2026.07.15 | ₩55,110 | ₩55,216 | ₩55,083 | ₩55,157 | +0.09% | 6.4천 |
|---|
| 2026.07.14 | ₩55,097 | ₩55,097 | ₩54,963 | ₩55,057 | -0.07% | 2.7천 |
|---|
| 2026.07.13 | ₩55,063 | ₩55,063 | ₩54,882 | ₩54,963 | -0.18% | 8.6천 |
|---|
| 2026.07.10 | ₩54,949 | ₩55,117 | ₩54,949 | ₩55,117 | +0.31% | 3천 |
|---|
| 2026.07.09 | ₩54,882 | ₩55,097 | ₩54,882 | ₩55,097 | +0.39% | 3.1천 |
|---|
| 2026.07.08 | ₩54,775 | ₩54,842 | ₩54,614 | ₩54,835 | +0.11% | 6.2천 |
|---|
| 2026.07.07 | ₩55,151 | ₩55,151 | ₩54,869 | ₩54,896 | -0.46% | 4.7천 |
|---|
| 2026.07.06 | ₩54,963 | ₩55,016 | ₩54,896 | ₩54,996 | +0.06% | 9.9천 |
|---|
| 2026.07.02 | ₩54,902 | ₩54,943 | ₩54,735 | ₩54,782 | -0.22% | 3천 |
|---|
| 2026.07.01 | ₩54,829 | ₩54,896 | ₩54,813 | ₩54,813 | -0.03% | 5.7천 |
|---|
| 2026.06.30 | ₩54,648 | ₩54,882 | ₩54,614 | ₩54,829 | +0.33% | 6.3천 |
|---|
| 2026.06.29 | ₩54,513 | ₩54,669 | ₩54,513 | ₩54,669 | +0.29% | 3.6천 |
|---|
| 2026.06.26 | ₩54,385 | ₩54,507 | ₩54,346 | ₩54,346 | -0.07% | 7.9천 |
|---|
| 2026.06.25 | ₩54,467 | ₩54,534 | ₩54,292 | ₩54,366 | -0.18% | 1.6만 |
|---|
| 2026.06.24 | ₩54,453 | ₩54,587 | ₩54,397 | ₩54,408 | -0.08% | 7.1만 |
|---|
| 2026.06.23 | ₩54,507 | ₩54,601 | ₩54,399 | ₩54,471 | -0.07% | 7.1천 |
|---|
| 2026.06.22 | ₩54,829 | ₩54,869 | ₩54,654 | ₩54,728 | -0.18% | 5.6만 |
|---|
| 2026.06.18 | ₩54,748 | ₩54,842 | ₩54,713 | ₩54,794 | +0.08% | 7.8천 |
|---|
| 2026.06.17 | ₩54,896 | ₩54,896 | ₩54,547 | ₩54,547 | -0.64% | 5.4천 |
|---|
| 2026.06.16 | ₩54,976 | ₩54,976 | ₩54,870 | ₩54,889 | -0.16% | 3.5천 |
|---|
| 2026.06.15 | ₩54,939 | ₩55,003 | ₩54,939 | ₩54,949 | +0.02% | 8.8천 |
|---|
| 2026.06.12 | ₩54,413 | ₩54,587 | ₩54,413 | ₩54,574 | +0.30% | 6.7천 |
|---|
| 2026.06.11 | ₩54,051 | ₩54,560 | ₩54,051 | ₩54,507 | +0.84% | 8.9천 |
|---|
| 2026.06.10 | ₩54,355 | ₩54,426 | ₩54,098 | ₩54,098 | -0.47% | 6천 |
|---|
| 2026.06.09 | ₩54,681 | ₩54,681 | ₩54,078 | ₩54,383 | -0.54% | 2.8천 |
|---|
| 2026.06.08 | ₩54,567 | ₩54,627 | ₩54,440 | ₩54,487 | -0.15% | 9.3천 |
|---|
| 2026.06.05 | ₩54,882 | ₩54,882 | ₩54,452 | ₩54,452 | -0.78% | 1.4만 |
|---|
| 2026.06.04 | ₩54,855 | ₩55,003 | ₩54,855 | ₩54,963 | +0.20% | 4.7천 |
|---|
| 2026.06.03 | ₩54,936 | ₩54,936 | ₩54,882 | ₩54,902 | -0.06% | 5.7천 |
|---|
| 2026.06.02 | ₩55,003 | ₩55,030 | ₩54,909 | ₩54,969 | -0.06% | 5.3천 |
|---|
| 2026.06.01 | ₩54,949 | ₩55,057 | ₩54,949 | ₩54,956 | +0.01% | 1.8천 |
|---|
| 2026.05.29 | ₩54,936 | ₩54,949 | ₩54,829 | ₩54,909 | -0.05% | 5.1천 |
|---|
| 2026.05.28 | ₩54,788 | ₩54,882 | ₩54,762 | ₩54,822 | +0.06% | 8.1천 |
|---|
| 2026.05.27 | ₩54,762 | ₩54,788 | ₩54,685 | ₩54,735 | -0.05% | 7.5천 |
|---|
| 2026.05.26 | ₩54,715 | ₩54,775 | ₩54,627 | ₩54,695 | -0.04% | 4.5천 |
|---|
| 2026.05.22 | ₩54,563 | ₩54,668 | ₩54,547 | ₩54,613 | +0.09% | 8.8천 |
|---|
| 2026.05.21 | ₩54,426 | ₩54,581 | ₩54,373 | ₩54,480 | +0.10% | 1.4만 |
|---|
| 2026.05.20 | ₩54,413 | ₩54,560 | ₩54,319 | ₩54,560 | +0.27% | 1.8만 |
|---|
| 2026.05.19 | ₩54,259 | ₩54,413 | ₩54,225 | ₩54,292 | +0.06% | 1만 |
|---|
| 2026.05.18 | ₩54,373 | ₩54,409 | ₩54,279 | ₩54,406 | +0.06% | 1.4만 |
|---|
| 2026.05.15 | ₩54,382 | ₩54,507 | ₩54,319 | ₩54,379 | -0.00% | 1.8만 |
|---|
| 2026.05.14 | ₩54,507 | ₩54,637 | ₩54,440 | ₩54,601 | +0.17% | 15.6만 |
|---|
| 2026.05.13 | ₩54,332 | ₩54,534 | ₩54,332 | ₩54,507 | +0.32% | 2.9만 |
|---|
| 2026.05.12 | ₩54,413 | ₩54,413 | ₩54,173 | ₩54,346 | -0.12% | 1.2만 |
|---|
| 2026.05.11 | ₩54,426 | ₩54,504 | ₩54,373 | ₩54,440 | +0.02% | 2.7만 |
|---|
| 2026.05.08 | ₩54,413 | ₩54,426 | ₩54,332 | ₩54,399 | -0.02% | 1.1만 |
|---|
| 2026.05.07 | ₩54,319 | ₩54,373 | ₩54,212 | ₩54,265 | -0.10% | 3만 |
|---|
| 2026.05.06 | ₩54,225 | ₩54,359 | ₩54,177 | ₩54,285 | +0.11% | 1.8만 |
|---|
| 2026.05.05 | ₩53,876 | ₩54,091 | ₩53,876 | ₩54,011 | +0.25% | 6.8만 |
|---|
| 2026.05.04 | ₩53,957 | ₩54,011 | ₩53,809 | ₩53,863 | -0.17% | 7.8만 |
|---|
| 2026.05.01 | ₩54,031 | ₩54,078 | ₩53,958 | ₩53,970 | -0.11% | 5.1만 |
|---|
| 2026.04.30 | ₩53,662 | ₩53,943 | ₩53,622 | ₩53,930 | +0.50% | 6.3만 |
|---|
| 2026.04.29 | ₩53,675 | ₩53,715 | ₩53,541 | ₩53,635 | -0.07% | 10.2만 |
|---|
| 2026.04.28 | ₩53,662 | ₩53,673 | ₩53,555 | ₩53,642 | -0.04% | 7.3만 |
|---|
| 2026.04.27 | ₩53,769 | ₩53,769 | ₩53,648 | ₩53,769 | 0.00% | 9.3만 |
|---|
| 2026.04.24 | ₩53,595 | ₩53,756 | ₩53,581 | ₩53,756 | +0.30% | 19.6만 |
|---|
| 2026.04.23 | ₩53,487 | ₩53,671 | ₩53,300 | ₩53,528 | +0.08% | 5.3만 |
|---|
| 2026.04.22 | ₩53,555 | ₩53,648 | ₩53,555 | ₩53,635 | +0.15% | 5.4만 |
|---|
| 2026.04.21 | ₩53,635 | ₩53,635 | ₩53,367 | ₩53,394 | -0.45% | 6.5만 |
|---|
| 2026.04.20 | ₩53,514 | ₩53,608 | ₩53,487 | ₩53,595 | +0.15% | 17만 |
|---|
| 2026.04.17 | ₩53,622 | ₩53,689 | ₩53,568 | ₩53,648 | +0.05% | 20.1만 |
|---|
| 2026.04.16 | ₩53,528 | ₩53,687 | ₩53,528 | ₩53,568 | +0.08% | 3.8만 |
|---|
| 2026.04.15 | ₩53,608 | ₩53,622 | ₩53,528 | ₩53,555 | -0.10% | 13.3만 |
|---|
| 2026.04.14 | ₩53,635 | ₩53,635 | ₩53,528 | ₩53,595 | -0.08% | 4.3만 |
|---|
| 2026.04.13 | ₩53,595 | ₩53,608 | ₩53,541 | ₩53,595 | 0.00% | 5.8천 |
|---|
| 2026.04.10 | ₩53,635 | ₩53,635 | ₩53,568 | ₩53,608 | -0.05% | 1.4만 |
|---|
| 2026.04.09 | ₩53,581 | ₩53,595 | ₩53,514 | ₩53,561 | -0.04% | 15.8만 |
|---|
| 2026.04.08 | ₩53,380 | ₩53,568 | ₩53,380 | ₩53,514 | +0.25% | 1.9만 |
|---|
| 2026.04.07 | ₩53,407 | ₩53,474 | ₩53,407 | ₩53,434 | +0.05% | 2.1천 |
|---|
| 2026.04.06 | ₩53,461 | ₩53,510 | ₩53,420 | ₩53,467 | +0.01% | 4만 |
|---|
| 2026.04.02 | ₩53,467 | ₩53,487 | ₩53,340 | ₩53,394 | -0.14% | 1만 |
|---|
| 2026.04.01 | ₩53,367 | ₩53,474 | ₩53,340 | ₩53,391 | +0.05% | 4.8천 |
|---|
| 2026.03.31 | ₩53,273 | ₩53,367 | ₩53,192 | ₩53,332 | +0.11% | 2만 |
|---|
| 2026.03.30 | ₩53,231 | ₩53,233 | ₩53,018 | ₩53,085 | -0.27% | 1만 |
|---|
| 2026.03.27 | ₩53,119 | ₩53,139 | ₩52,991 | ₩52,991 | -0.24% | 4.2천 |
|---|
| 2026.03.26 | ₩53,179 | ₩53,239 | ₩53,125 | ₩53,144 | -0.07% | 3.5천 |
|---|
| 2026.03.25 | ₩53,219 | ₩53,365 | ₩53,179 | ₩53,192 | -0.05% | 57만 |
|---|
| 2026.03.24 | ₩53,186 | ₩53,246 | ₩53,099 | ₩53,184 | -0.00% | 21.2만 |
|---|
| 2026.03.23 | ₩53,233 | ₩53,327 | ₩53,194 | ₩53,199 | -0.06% | 4.8천 |
|---|
| 2026.03.20 | ₩53,140 | ₩53,152 | ₩53,045 | ₩53,045 | -0.18% | 5.5천 |
|---|
| 2026.03.19 | ₩53,132 | ₩53,219 | ₩53,125 | ₩53,192 | +0.11% | 6.2천 |
|---|
| 2026.03.18 | ₩53,246 | ₩53,259 | ₩53,199 | ₩53,199 | -0.09% | 3.4천 |
|---|
| 2026.03.17 | ₩53,293 | ₩53,293 | ₩53,206 | ₩53,253 | -0.08% | 4.1천 |
|---|
| 2026.03.16 | ₩53,273 | ₩53,273 | ₩53,152 | ₩53,179 | -0.18% | 3.3천 |
|---|
| 2026.03.13 | ₩53,099 | ₩53,139 | ₩53,031 | ₩53,064 | -0.07% | 6.8천 |
|---|
| 2026.03.12 | ₩52,978 | ₩53,219 | ₩52,978 | ₩53,111 | +0.25% | 1.1만 |
|---|
| 2026.03.11 | ₩53,018 | ₩53,219 | ₩53,018 | ₩53,166 | +0.28% | 1.1만 |
|---|
| 2026.03.10 | ₩53,226 | ₩53,226 | ₩53,166 | ₩53,176 | -0.09% | 1.7천 |
|---|
| 2026.03.09 | ₩53,005 | ₩53,219 | ₩53,005 | ₩53,085 | +0.15% | 7.7천 |
|---|
| 2026.03.06 | ₩53,058 | ₩53,139 | ₩52,985 | ₩52,985 | -0.14% | 5천 |
|---|
| 2026.03.05 | ₩53,259 | ₩53,259 | ₩53,045 | ₩53,206 | -0.10% | 9.1천 |
|---|
| 2026.03.04 | ₩53,179 | ₩53,192 | ₩53,139 | ₩53,166 | -0.03% | 6.2천 |
|---|
| 2026.03.03 | ₩53,105 | ₩53,112 | ₩53,057 | ₩53,105 | 0.00% | 4천 |
|---|
| 2026.03.02 | ₩53,085 | ₩53,233 | ₩53,085 | ₩53,172 | +0.16% | 7.5천 |
|---|
| 2026.02.27 | ₩53,155 | ₩53,179 | ₩53,112 | ₩53,179 | +0.05% | 7천 |
|---|
| 2026.02.26 | ₩53,125 | ₩53,233 | ₩53,112 | ₩53,233 | +0.20% | 5천 |
|---|
| 2026.02.25 | ₩53,258 | ₩53,258 | ₩53,166 | ₩53,172 | -0.16% | 1.9만 |
|---|
| 2026.02.24 | ₩53,147 | ₩53,147 | ₩53,113 | ₩53,116 | -0.06% | 4.8천 |
|---|
| 2026.02.23 | ₩53,018 | ₩53,112 | ₩53,018 | ₩53,065 | +0.09% | 9천 |
|---|
| 2026.02.20 | ₩53,109 | ₩53,125 | ₩53,092 | ₩53,119 | +0.02% | 1.1만 |
|---|
| 2026.02.19 | ₩53,058 | ₩53,072 | ₩53,031 | ₩53,035 | -0.04% | 3.2천 |
|---|
| 2026.02.18 | ₩53,058 | ₩53,112 | ₩53,045 | ₩53,045 | -0.03% | 1.1만 |
|---|
| 2026.02.17 | ₩52,991 | ₩53,085 | ₩52,978 | ₩53,045 | +0.10% | 2만 |
|---|
| 2026.02.13 | ₩53,125 | ₩53,125 | ₩52,998 | ₩53,013 | -0.21% | 1.1만 |
|---|
| 2026.02.12 | ₩53,219 | ₩53,219 | ₩52,991 | ₩53,031 | -0.35% | 7.7천 |
|---|
| 2026.02.11 | ₩53,206 | ₩53,206 | ₩53,058 | ₩53,085 | -0.23% | 3.5천 |
|---|
| 2026.02.10 | ₩53,112 | ₩53,112 | ₩53,078 | ₩53,086 | -0.05% | 6.6천 |
|---|
| 2026.02.09 | ₩53,052 | ₩53,085 | ₩53,052 | ₩53,064 | +0.02% | 5천 |
|---|
| 2026.02.06 | ₩53,005 | ₩53,031 | ₩52,964 | ₩53,031 | +0.05% | 2.9만 |
|---|
| 2026.02.05 | ₩52,870 | ₩52,935 | ₩52,870 | ₩52,907 | +0.07% | 6천 |
|---|
| 2026.02.04 | ₩53,031 | ₩53,031 | ₩52,911 | ₩52,917 | -0.21% | 1.3만 |
|---|
| 2026.02.03 | ₩53,027 | ₩53,027 | ₩52,938 | ₩52,964 | -0.12% | 1.1만 |
|---|
| 2026.02.02 | ₩53,009 | ₩53,031 | ₩53,005 | ₩53,005 | -0.01% | 7.9천 |
|---|
| 2026.01.30 | ₩52,884 | ₩52,995 | ₩52,884 | ₩52,978 | +0.18% | 8.8천 |
|---|
| 2026.01.29 | ₩52,951 | ₩52,964 | ₩52,897 | ₩52,964 | +0.03% | 2.3만 |
|---|
| 2026.01.28 | ₩52,991 | ₩52,991 | ₩52,964 | ₩52,964 | -0.05% | 9.5천 |
|---|
| 2026.01.27 | ₩52,991 | ₩53,005 | ₩52,978 | ₩52,978 | -0.03% | 3.8천 |
|---|
| 2026.01.26 | ₩52,971 | ₩53,002 | ₩52,964 | ₩52,966 | -0.01% | 7.7천 |
|---|
| 2026.01.23 | ₩52,978 | ₩52,991 | ₩52,938 | ₩52,991 | +0.03% | 1.2만 |
|---|
| 2026.01.22 | ₩52,938 | ₩52,966 | ₩52,924 | ₩52,935 | -0.01% | 1.2만 |
|---|
| 2026.01.21 | ₩52,875 | ₩52,911 | ₩52,803 | ₩52,897 | +0.04% | 1.3만 |
|---|
| 2026.01.20 | ₩52,777 | ₩52,869 | ₩52,756 | ₩52,790 | +0.03% | 2.7만 |
|---|
| 2026.01.16 | ₩52,938 | ₩52,951 | ₩52,884 | ₩52,927 | -0.02% | 4.4천 |
|---|
| 2026.01.15 | ₩52,897 | ₩52,938 | ₩52,897 | ₩52,924 | +0.05% | 1.3만 |
|---|
| 2026.01.14 | ₩52,817 | ₩52,844 | ₩52,817 | ₩52,830 | +0.03% | 3.2만 |
|---|
| 2026.01.13 | ₩52,911 | ₩52,924 | ₩52,857 | ₩52,857 | -0.10% | 1.5만 |
|---|
| 2026.01.12 | ₩52,909 | ₩52,924 | ₩52,897 | ₩52,911 | +0.00% | 1.1만 |
|---|
| 2026.01.09 | ₩52,891 | ₩52,923 | ₩52,870 | ₩52,911 | +0.04% | 1.2만 |
|---|
| 2026.01.08 | ₩52,817 | ₩52,897 | ₩52,817 | ₩52,897 | +0.15% | 8천 |
|---|
| 2026.01.07 | ₩52,869 | ₩52,884 | ₩52,830 | ₩52,830 | -0.07% | 1만 |
|---|
| 2026.01.06 | ₩52,803 | ₩52,866 | ₩52,803 | ₩52,862 | +0.11% | 3.5천 |
|---|
| 2026.01.05 | ₩52,844 | ₩52,857 | ₩52,830 | ₩52,830 | -0.03% | 2.4천 |
|---|
| 2026.01.02 | ₩52,790 | ₩52,801 | ₩52,777 | ₩52,801 | +0.02% | 3.4천 |
|---|
| 2025.12.31 | ₩52,869 | ₩52,869 | ₩52,763 | ₩52,771 | -0.19% | 5.9천 |
|---|
| 2025.12.30 | ₩52,790 | ₩52,817 | ₩52,763 | ₩52,803 | +0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩52,723 | ₩52,777 | ₩52,723 | ₩52,773 | +0.09% | 8.8천 |
|---|
| 2025.12.26 | ₩52,763 | ₩52,777 | ₩52,742 | ₩52,756 | -0.01% | 5천 |
|---|
| 2025.12.24 | ₩52,739 | ₩52,750 | ₩52,736 | ₩52,744 | +0.01% | 13만 |
|---|
| 2025.12.23 | ₩52,710 | ₩52,750 | ₩52,696 | ₩52,734 | +0.05% | 4.1천 |
|---|
| 2025.12.22 | ₩52,683 | ₩52,723 | ₩52,671 | ₩52,715 | +0.06% | 5.9천 |
|---|
| 2025.12.19 | ₩52,723 | ₩52,723 | ₩52,596 | ₩52,642 | -0.15% | 3.6천 |
|---|
| 2025.12.18 | ₩52,535 | ₩52,539 | ₩52,508 | ₩52,526 | -0.02% | 1.1만 |
|---|
| 2025.12.17 | ₩52,455 | ₩52,495 | ₩52,401 | ₩52,428 | -0.05% | 1.1만 |
|---|
| 2025.12.16 | ₩52,482 | ₩52,522 | ₩52,455 | ₩52,522 | +0.08% | 8.1천 |
|---|
| 2025.12.15 | ₩52,495 | ₩52,531 | ₩52,482 | ₩52,506 | +0.02% | 1.5천 |
|---|
| 2025.12.12 | ₩52,508 | ₩52,562 | ₩52,441 | ₩52,498 | -0.02% | 1.2만 |
|---|
| 2025.12.11 | ₩52,455 | ₩52,542 | ₩52,455 | ₩52,530 | +0.14% | 1.4만 |
|---|
| 2025.12.10 | ₩52,455 | ₩52,488 | ₩52,414 | ₩52,478 | +0.04% | 7.3천 |
|---|
| 2025.12.09 | ₩52,449 | ₩52,463 | ₩52,401 | ₩52,440 | -0.02% | 4.8천 |
|---|
| 2025.12.08 | ₩52,401 | ₩52,440 | ₩52,388 | ₩52,423 | +0.04% | 1.3만 |
|---|
| 2025.12.05 | ₩52,388 | ₩52,549 | ₩52,388 | ₩52,440 | +0.10% | 7.4천 |
|---|
| 2025.12.04 | ₩52,428 | ₩52,441 | ₩52,398 | ₩52,408 | -0.04% | 9.6천 |
|---|
| 2025.12.03 | ₩52,374 | ₩52,427 | ₩52,347 | ₩52,396 | +0.04% | 3.4천 |
|---|
| 2025.12.02 | ₩52,361 | ₩52,374 | ₩52,321 | ₩52,365 | +0.01% | 6.2천 |
|---|
| 2025.12.01 | ₩52,347 | ₩52,361 | ₩52,307 | ₩52,314 | -0.06% | 1.6만 |
|---|
| 2025.11.28 | ₩52,294 | ₩52,354 | ₩52,294 | ₩52,354 | +0.12% | 2.2천 |
|---|
| 2025.11.26 | ₩52,213 | ₩52,307 | ₩52,213 | ₩52,294 | +0.15% | 3.4만 |
|---|
| 2025.11.25 | ₩52,149 | ₩52,207 | ₩52,119 | ₩52,204 | +0.11% | 3.2천 |
|---|
| 2025.11.24 | ₩51,979 | ₩52,106 | ₩51,979 | ₩52,106 | +0.25% | 1.4만 |
|---|
| 2025.11.21 | ₩51,806 | ₩51,972 | ₩51,806 | ₩51,895 | +0.17% | 2.9만 |
|---|
| 2025.11.20 | ₩52,106 | ₩52,111 | ₩51,756 | ₩51,756 | -0.67% | 6천 |
|---|
| 2025.11.19 | ₩51,985 | ₩52,026 | ₩51,851 | ₩51,910 | -0.14% | 9.2천 |
|---|
| 2025.11.18 | ₩51,831 | ₩51,913 | ₩51,831 | ₩51,874 | +0.08% | 4.9천 |
|---|
| 2025.11.17 | ₩52,075 | ₩52,075 | ₩51,918 | ₩51,950 | -0.24% | 7.9천 |
|---|
| 2025.11.14 | ₩52,015 | ₩52,089 | ₩51,981 | ₩52,075 | +0.12% | 2.5천 |
|---|
| 2025.11.13 | ₩52,026 | ₩52,146 | ₩51,972 | ₩52,052 | +0.05% | 1.8만 |
|---|
| 2025.11.12 | ₩52,160 | ₩52,240 | ₩52,133 | ₩52,140 | -0.04% | 1.6만 |
|---|
| 2025.11.11 | ₩52,066 | ₩52,240 | ₩52,066 | ₩52,196 | +0.25% | 5.2천 |
|---|
| 2025.11.10 | ₩52,106 | ₩52,186 | ₩52,093 | ₩52,180 | +0.14% | 4.1천 |
|---|
| 2025.11.07 | ₩51,879 | ₩52,052 | ₩51,878 | ₩52,031 | +0.29% | 1.7만 |
|---|
| 2025.11.06 | ₩52,000 | ₩52,039 | ₩51,945 | ₩51,945 | -0.11% | 1.6만 |
|---|
| 2025.11.05 | ₩52,110 | ₩52,119 | ₩52,012 | ₩52,119 | +0.02% | 1.1만 |
|---|
| 2025.11.04 | ₩51,932 | ₩52,118 | ₩51,932 | ₩51,958 | +0.05% | 5.4만 |
|---|
| 2025.11.03 | ₩52,066 | ₩52,146 | ₩52,039 | ₩52,118 | +0.10% | 16만 |
|---|
| 2025.10.31 | ₩52,079 | ₩52,093 | ₩52,012 | ₩52,039 | -0.08% | 9.7천 |
|---|
| 2025.10.30 | ₩52,026 | ₩52,149 | ₩52,026 | ₩52,063 | +0.07% | 6.7천 |
|---|
| 2025.10.29 | ₩52,093 | ₩52,173 | ₩52,093 | ₩52,122 | +0.06% | 3천 |
|---|
| 2025.10.28 | ₩52,180 | ₩52,180 | ₩52,106 | ₩52,123 | -0.11% | 6.5천 |
|---|
| 2025.10.27 | ₩52,191 | ₩52,191 | ₩52,106 | ₩52,173 | -0.03% | 9.4천 |
|---|
| 2025.10.24 | ₩52,067 | ₩52,105 | ₩52,052 | ₩52,090 | +0.04% | 1천 |
|---|
| 2025.10.23 | ₩51,905 | ₩52,011 | ₩51,905 | ₩51,958 | +0.10% | 7.9천 |
|---|
| 2025.10.22 | ₩52,012 | ₩52,012 | ₩51,878 | ₩51,938 | -0.14% | 5.2천 |
|---|
| 2025.10.21 | ₩51,972 | ₩51,985 | ₩51,945 | ₩51,945 | -0.05% | 9.5천 |
|---|
| 2025.10.20 | ₩51,972 | ₩51,991 | ₩51,932 | ₩51,964 | -0.02% | 3천 |
|---|
| 2025.10.17 | ₩51,663 | ₩51,831 | ₩51,663 | ₩51,831 | +0.32% | 3.4천 |
|---|
| 2025.10.16 | ₩51,972 | ₩51,972 | ₩51,623 | ₩51,689 | -0.54% | 14.7만 |
|---|
| 2025.10.15 | ₩51,877 | ₩51,877 | ₩51,730 | ₩51,799 | -0.15% | 2.2천 |
|---|
| 2025.10.14 | ₩51,690 | ₩51,836 | ₩51,637 | ₩51,751 | +0.12% | 7.1천 |
|---|
| 2025.10.13 | ₩51,717 | ₩51,823 | ₩51,717 | ₩51,823 | +0.20% | 9.2천 |
|---|
| 2025.10.10 | ₩51,891 | ₩51,914 | ₩51,598 | ₩51,598 | -0.57% | 6.7만 |
|---|