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 | ₩56,313 | ₩56,391 | ₩56,284 | ₩56,350 | +0.07% | 5.1천 |
| 2026.10.08 | ₩56,237 | ₩56,257 | ₩56,109 | ₩56,230 | -0.01% | 5.8천 |
| 2026.10.07 | ₩56,163 | ₩56,337 | ₩56,163 | ₩56,337 | +0.31% | 6.2천 |
| 2026.10.06 | ₩56,377 | ₩56,377 | ₩56,284 | ₩56,324 | -0.09% | 8.7천 |
| 2026.10.05 | ₩56,176 | ₩56,203 | ₩56,103 | ₩56,183 | +0.01% | 6.9천 |
| 2026.10.02 | ₩56,136 | ₩56,136 | ₩55,962 | ₩55,976 | -0.29% | 7.1천 |
| 2026.10.01 | ₩55,695 | ₩55,935 | ₩55,695 | ₩55,871 | +0.32% | 9.1천 |
| 2026.09.30 | ₩56,010 | ₩56,010 | ₩55,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,882 |
| -0.23% |
| 3.1천 |
| 2026.09.29 | ₩55,828 | ₩55,989 | ₩55,788 | ₩55,874 | +0.08% | 9.3천 |
|---|
| 2026.09.28 | ₩55,935 | ₩56,002 | ₩55,855 | ₩55,909 | -0.05% | 9.5천 |
|---|
| 2026.09.25 | ₩55,935 | ₩56,035 | ₩55,909 | ₩56,035 | +0.18% | 2.7천 |
|---|
| 2026.09.24 | ₩55,855 | ₩55,949 | ₩55,815 | ₩55,842 | -0.02% | 8.6천 |
|---|
| 2026.09.23 | ₩55,949 | ₩56,002 | ₩55,882 | ₩55,922 | -0.05% | 7.2천 |
|---|
| 2026.09.22 | ₩56,109 | ₩56,109 | ₩55,962 | ₩56,064 | -0.08% | 1.3만 |
|---|
| 2026.09.21 | ₩55,909 | ₩56,083 | ₩55,862 | ₩56,043 | +0.24% | 5.1천 |
|---|
| 2026.09.18 | ₩55,688 | ₩55,735 | ₩55,594 | ₩55,695 | +0.01% | 1.1만 |
|---|
| 2026.09.17 | ₩55,708 | ₩55,721 | ₩55,648 | ₩55,696 | -0.02% | 1.9천 |
|---|
| 2026.09.16 | ₩55,641 | ₩55,654 | ₩55,266 | ₩55,391 | -0.45% | 1.9만 |
|---|
| 2026.09.15 | ₩55,574 | ₩55,574 | ₩55,480 | ₩55,521 | -0.10% | 2.4천 |
|---|
| 2026.09.14 | ₩55,507 | ₩55,708 | ₩55,467 | ₩55,589 | +0.15% | 4.3천 |
|---|
| 2026.09.11 | ₩55,728 | ₩55,802 | ₩55,695 | ₩55,725 | -0.00% | 4.7천 |
|---|
| 2026.09.10 | ₩55,427 | ₩55,521 | ₩55,427 | ₩55,467 | +0.07% | 6.9천 |
|---|
| 2026.09.09 | ₩55,641 | ₩55,733 | ₩55,621 | ₩55,621 | -0.04% | 1.3만 |
|---|
| 2026.09.08 | ₩55,989 | ₩55,989 | ₩55,733 | ₩55,735 | -0.45% | 2.5천 |
|---|
| 2026.09.04 | ₩55,909 | ₩55,909 | ₩55,869 | ₩55,869 | -0.07% | 2.2천 |
|---|
| 2026.09.03 | ₩55,788 | ₩55,935 | ₩55,788 | ₩55,921 | +0.24% | 1.6천 |
|---|
| 2026.09.02 | ₩55,695 | ₩55,748 | ₩55,601 | ₩55,703 | +0.01% | 5.9만 |
|---|
| 2026.09.01 | ₩55,628 | ₩55,679 | ₩55,534 | ₩55,574 | -0.10% | 1.5만 |
|---|
| 2026.08.31 | ₩55,774 | ₩55,774 | ₩55,638 | ₩55,721 | -0.09% | 3.7천 |
|---|
| 2026.08.28 | ₩55,748 | ₩55,828 | ₩55,681 | ₩55,741 | -0.01% | 4.2천 |
|---|
| 2026.08.27 | ₩55,654 | ₩55,828 | ₩55,654 | ₩55,695 | +0.07% | 6.7천 |
|---|
| 2026.08.26 | ₩55,668 | ₩55,679 | ₩55,587 | ₩55,626 | -0.07% | 1.8만 |
|---|
| 2026.08.25 | ₩55,721 | ₩55,721 | ₩55,547 | ₩55,601 | -0.22% | 3.8천 |
|---|
| 2026.08.24 | ₩55,641 | ₩55,641 | ₩55,476 | ₩55,628 | -0.02% | 4.1천 |
|---|
| 2026.08.21 | ₩55,668 | ₩55,668 | ₩55,521 | ₩55,601 | -0.12% | 4.6천 |
|---|
| 2026.08.20 | ₩55,594 | ₩55,654 | ₩55,507 | ₩55,521 | -0.13% | 1.8만 |
|---|
| 2026.08.19 | ₩55,621 | ₩55,721 | ₩55,614 | ₩55,648 | +0.05% | 2.6만 |
|---|
| 2026.08.18 | ₩55,668 | ₩55,668 | ₩55,547 | ₩55,608 | -0.11% | 7천 |
|---|
| 2026.08.17 | ₩55,715 | ₩55,842 | ₩55,641 | ₩55,688 | -0.05% | 4천 |
|---|
| 2026.08.14 | ₩55,782 | ₩55,842 | ₩55,775 | ₩55,775 | -0.01% | 2천 |
|---|
| 2026.08.13 | ₩55,775 | ₩55,828 | ₩55,748 | ₩55,768 | -0.01% | 5.7천 |
|---|
| 2026.08.12 | ₩55,736 | ₩55,736 | ₩55,628 | ₩55,681 | -0.10% | 1.3만 |
|---|
| 2026.08.11 | ₩55,681 | ₩55,695 | ₩55,561 | ₩55,600 | -0.15% | 5.9천 |
|---|
| 2026.08.10 | ₩55,708 | ₩55,721 | ₩55,587 | ₩55,648 | -0.11% | 2.6천 |
|---|
| 2026.08.07 | ₩55,708 | ₩55,708 | ₩55,587 | ₩55,636 | -0.13% | 2.1천 |
|---|
| 2026.08.06 | ₩55,494 | ₩55,622 | ₩55,494 | ₩55,534 | +0.07% | 6.8천 |
|---|
| 2026.08.05 | ₩55,721 | ₩55,721 | ₩55,547 | ₩55,592 | -0.23% | 4.8천 |
|---|
| 2026.08.04 | ₩55,467 | ₩55,628 | ₩55,349 | ₩55,581 | +0.21% | 1.8만 |
|---|
| 2026.08.03 | ₩55,213 | ₩55,306 | ₩55,213 | ₩55,253 | +0.07% | 2.1만 |
|---|
| 2026.07.31 | ₩55,023 | ₩55,023 | ₩54,758 | ₩54,992 | -0.06% | 9.6천 |
|---|
| 2026.07.30 | ₩54,743 | ₩54,778 | ₩54,637 | ₩54,778 | +0.06% | 2.8천 |
|---|
| 2026.07.29 | ₩54,590 | ₩54,771 | ₩54,395 | ₩54,395 | -0.36% | 4.5천 |
|---|
| 2026.07.28 | ₩54,625 | ₩54,865 | ₩54,625 | ₩54,764 | +0.25% | 1.3만 |
|---|
| 2026.07.27 | ₩54,570 | ₩54,671 | ₩54,570 | ₩54,671 | +0.18% | 1.1천 |
|---|
| 2026.07.24 | ₩54,651 | ₩54,825 | ₩54,624 | ₩54,624 | -0.05% | 6.5천 |
|---|
| 2026.07.23 | ₩54,731 | ₩54,731 | ₩54,517 | ₩54,573 | -0.29% | 9.6천 |
|---|
| 2026.07.22 | ₩54,918 | ₩54,972 | ₩54,873 | ₩54,918 | 0.00% | 9천 |
|---|
| 2026.07.21 | ₩54,744 | ₩54,945 | ₩54,744 | ₩54,891 | +0.27% | 6.3천 |
|---|
| 2026.07.20 | ₩54,851 | ₩54,851 | ₩54,731 | ₩54,731 | -0.22% | 1.4천 |
|---|
| 2026.07.17 | ₩54,798 | ₩54,891 | ₩54,691 | ₩54,744 | -0.10% | 1.3만 |
|---|
| 2026.07.16 | ₩55,024 | ₩55,068 | ₩54,912 | ₩54,972 | -0.09% | 1.4만 |
|---|
| 2026.07.15 | ₩54,999 | ₩55,104 | ₩54,972 | ₩55,045 | +0.09% | 6.4천 |
|---|
| 2026.07.14 | ₩54,985 | ₩54,985 | ₩54,851 | ₩54,945 | -0.07% | 2.7천 |
|---|
| 2026.07.13 | ₩54,952 | ₩54,952 | ₩54,771 | ₩54,851 | -0.18% | 8.6천 |
|---|
| 2026.07.10 | ₩54,838 | ₩55,005 | ₩54,838 | ₩55,005 | +0.31% | 3천 |
|---|
| 2026.07.09 | ₩54,771 | ₩54,985 | ₩54,771 | ₩54,985 | +0.39% | 3.1천 |
|---|
| 2026.07.08 | ₩54,664 | ₩54,731 | ₩54,503 | ₩54,724 | +0.11% | 6.2천 |
|---|
| 2026.07.07 | ₩55,039 | ₩55,039 | ₩54,758 | ₩54,784 | -0.46% | 4.7천 |
|---|
| 2026.07.06 | ₩54,851 | ₩54,905 | ₩54,784 | ₩54,885 | +0.06% | 9.9천 |
|---|
| 2026.07.02 | ₩54,791 | ₩54,831 | ₩54,624 | ₩54,671 | -0.22% | 3천 |
|---|
| 2026.07.01 | ₩54,717 | ₩54,784 | ₩54,701 | ₩54,701 | -0.03% | 5.7천 |
|---|
| 2026.06.30 | ₩54,537 | ₩54,771 | ₩54,503 | ₩54,717 | +0.33% | 6.3천 |
|---|
| 2026.06.29 | ₩54,403 | ₩54,558 | ₩54,403 | ₩54,558 | +0.29% | 3.6천 |
|---|
| 2026.06.26 | ₩54,274 | ₩54,396 | ₩54,236 | ₩54,236 | -0.07% | 7.9천 |
|---|
| 2026.06.25 | ₩54,356 | ₩54,423 | ₩54,182 | ₩54,256 | -0.18% | 1.6만 |
|---|
| 2026.06.24 | ₩54,343 | ₩54,477 | ₩54,286 | ₩54,297 | -0.08% | 7.1만 |
|---|
| 2026.06.23 | ₩54,396 | ₩54,490 | ₩54,289 | ₩54,360 | -0.07% | 7.1천 |
|---|
| 2026.06.22 | ₩54,717 | ₩54,758 | ₩54,543 | ₩54,617 | -0.18% | 5.6만 |
|---|
| 2026.06.18 | ₩54,637 | ₩54,731 | ₩54,602 | ₩54,683 | +0.08% | 7.8천 |
|---|
| 2026.06.17 | ₩54,784 | ₩54,784 | ₩54,436 | ₩54,436 | -0.64% | 5.4천 |
|---|
| 2026.06.16 | ₩54,865 | ₩54,865 | ₩54,759 | ₩54,778 | -0.16% | 3.5천 |
|---|
| 2026.06.15 | ₩54,827 | ₩54,891 | ₩54,827 | ₩54,838 | +0.02% | 8.8천 |
|---|
| 2026.06.12 | ₩54,303 | ₩54,477 | ₩54,303 | ₩54,463 | +0.30% | 6.7천 |
|---|
| 2026.06.11 | ₩53,941 | ₩54,450 | ₩53,941 | ₩54,396 | +0.84% | 8.9천 |
|---|
| 2026.06.10 | ₩54,245 | ₩54,316 | ₩53,988 | ₩53,988 | -0.47% | 6천 |
|---|
| 2026.06.09 | ₩54,570 | ₩54,570 | ₩53,968 | ₩54,273 | -0.54% | 2.8천 |
|---|
| 2026.06.08 | ₩54,456 | ₩54,517 | ₩54,329 | ₩54,376 | -0.15% | 9.3천 |
|---|
| 2026.06.05 | ₩54,771 | ₩54,771 | ₩54,341 | ₩54,341 | -0.78% | 1.4만 |
|---|
| 2026.06.04 | ₩54,744 | ₩54,891 | ₩54,744 | ₩54,851 | +0.20% | 4.7천 |
|---|
| 2026.06.03 | ₩54,825 | ₩54,825 | ₩54,771 | ₩54,791 | -0.06% | 5.7천 |
|---|
| 2026.06.02 | ₩54,891 | ₩54,918 | ₩54,798 | ₩54,858 | -0.06% | 5.3천 |
|---|
| 2026.06.01 | ₩54,838 | ₩54,945 | ₩54,838 | ₩54,845 | +0.01% | 1.8천 |
|---|
| 2026.05.29 | ₩54,825 | ₩54,838 | ₩54,717 | ₩54,798 | -0.05% | 5.1천 |
|---|
| 2026.05.28 | ₩54,677 | ₩54,771 | ₩54,651 | ₩54,711 | +0.06% | 8.1천 |
|---|
| 2026.05.27 | ₩54,651 | ₩54,677 | ₩54,574 | ₩54,624 | -0.05% | 7.5천 |
|---|
| 2026.05.26 | ₩54,604 | ₩54,664 | ₩54,517 | ₩54,584 | -0.04% | 4.5천 |
|---|
| 2026.05.22 | ₩54,452 | ₩54,557 | ₩54,436 | ₩54,502 | +0.09% | 8.8천 |
|---|
| 2026.05.21 | ₩54,316 | ₩54,470 | ₩54,262 | ₩54,369 | +0.10% | 1.4만 |
|---|
| 2026.05.20 | ₩54,303 | ₩54,450 | ₩54,209 | ₩54,450 | +0.27% | 1.8만 |
|---|
| 2026.05.19 | ₩54,149 | ₩54,303 | ₩54,115 | ₩54,182 | +0.06% | 1만 |
|---|
| 2026.05.18 | ₩54,262 | ₩54,299 | ₩54,169 | ₩54,296 | +0.06% | 1.4만 |
|---|
| 2026.05.15 | ₩54,272 | ₩54,396 | ₩54,209 | ₩54,269 | -0.00% | 1.8만 |
|---|
| 2026.05.14 | ₩54,396 | ₩54,526 | ₩54,329 | ₩54,490 | +0.17% | 15.6만 |
|---|
| 2026.05.13 | ₩54,222 | ₩54,423 | ₩54,222 | ₩54,396 | +0.32% | 2.9만 |
|---|
| 2026.05.12 | ₩54,303 | ₩54,303 | ₩54,063 | ₩54,236 | -0.12% | 1.2만 |
|---|
| 2026.05.11 | ₩54,316 | ₩54,394 | ₩54,262 | ₩54,329 | +0.02% | 2.7만 |
|---|
| 2026.05.08 | ₩54,303 | ₩54,316 | ₩54,222 | ₩54,289 | -0.02% | 1.1만 |
|---|
| 2026.05.07 | ₩54,209 | ₩54,262 | ₩54,102 | ₩54,155 | -0.10% | 3만 |
|---|
| 2026.05.06 | ₩54,115 | ₩54,249 | ₩54,067 | ₩54,175 | +0.11% | 1.8만 |
|---|
| 2026.05.05 | ₩53,767 | ₩53,981 | ₩53,767 | ₩53,901 | +0.25% | 6.8만 |
|---|
| 2026.05.04 | ₩53,847 | ₩53,901 | ₩53,700 | ₩53,754 | -0.17% | 7.8만 |
|---|
| 2026.05.01 | ₩53,921 | ₩53,968 | ₩53,849 | ₩53,861 | -0.11% | 5.1만 |
|---|
| 2026.04.30 | ₩53,553 | ₩53,834 | ₩53,513 | ₩53,821 | +0.50% | 6.3만 |
|---|
| 2026.04.29 | ₩53,566 | ₩53,607 | ₩53,433 | ₩53,526 | -0.07% | 10.2만 |
|---|
| 2026.04.28 | ₩53,553 | ₩53,564 | ₩53,446 | ₩53,533 | -0.04% | 7.3만 |
|---|
| 2026.04.27 | ₩53,660 | ₩53,660 | ₩53,540 | ₩53,660 | 0.00% | 9.3만 |
|---|
| 2026.04.24 | ₩53,486 | ₩53,647 | ₩53,473 | ₩53,647 | +0.30% | 19.6만 |
|---|
| 2026.04.23 | ₩53,379 | ₩53,562 | ₩53,192 | ₩53,419 | +0.08% | 5.3만 |
|---|
| 2026.04.22 | ₩53,446 | ₩53,540 | ₩53,446 | ₩53,526 | +0.15% | 5.4만 |
|---|
| 2026.04.21 | ₩53,526 | ₩53,526 | ₩53,259 | ₩53,285 | -0.45% | 6.5만 |
|---|
| 2026.04.20 | ₩53,406 | ₩53,499 | ₩53,379 | ₩53,486 | +0.15% | 17만 |
|---|
| 2026.04.17 | ₩53,513 | ₩53,580 | ₩53,459 | ₩53,540 | +0.05% | 20.1만 |
|---|
| 2026.04.16 | ₩53,419 | ₩53,578 | ₩53,419 | ₩53,459 | +0.08% | 3.8만 |
|---|
| 2026.04.15 | ₩53,499 | ₩53,513 | ₩53,419 | ₩53,446 | -0.10% | 13.3만 |
|---|
| 2026.04.14 | ₩53,526 | ₩53,526 | ₩53,419 | ₩53,486 | -0.08% | 4.3만 |
|---|
| 2026.04.13 | ₩53,486 | ₩53,499 | ₩53,433 | ₩53,486 | 0.00% | 5.8천 |
|---|
| 2026.04.10 | ₩53,526 | ₩53,526 | ₩53,459 | ₩53,499 | -0.05% | 1.4만 |
|---|
| 2026.04.09 | ₩53,473 | ₩53,486 | ₩53,406 | ₩53,453 | -0.04% | 15.8만 |
|---|
| 2026.04.08 | ₩53,272 | ₩53,459 | ₩53,272 | ₩53,406 | +0.25% | 1.9만 |
|---|
| 2026.04.07 | ₩53,299 | ₩53,366 | ₩53,299 | ₩53,325 | +0.05% | 2.1천 |
|---|
| 2026.04.06 | ₩53,352 | ₩53,402 | ₩53,312 | ₩53,359 | +0.01% | 4만 |
|---|
| 2026.04.02 | ₩53,359 | ₩53,379 | ₩53,232 | ₩53,285 | -0.14% | 1만 |
|---|
| 2026.04.01 | ₩53,259 | ₩53,366 | ₩53,232 | ₩53,283 | +0.05% | 4.8천 |
|---|
| 2026.03.31 | ₩53,165 | ₩53,259 | ₩53,085 | ₩53,224 | +0.11% | 2만 |
|---|
| 2026.03.30 | ₩53,123 | ₩53,125 | ₩52,911 | ₩52,977 | -0.27% | 1만 |
|---|
| 2026.03.27 | ₩53,011 | ₩53,031 | ₩52,884 | ₩52,884 | -0.24% | 4.2천 |
|---|
| 2026.03.26 | ₩53,071 | ₩53,131 | ₩53,018 | ₩53,036 | -0.07% | 3.5천 |
|---|
| 2026.03.25 | ₩53,111 | ₩53,257 | ₩53,071 | ₩53,085 | -0.05% | 57만 |
|---|
| 2026.03.24 | ₩53,078 | ₩53,138 | ₩52,991 | ₩53,076 | -0.00% | 21.2만 |
|---|
| 2026.03.23 | ₩53,125 | ₩53,218 | ₩53,086 | ₩53,091 | -0.06% | 4.8천 |
|---|
| 2026.03.20 | ₩53,032 | ₩53,044 | ₩52,937 | ₩52,937 | -0.18% | 5.5천 |
|---|
| 2026.03.19 | ₩53,024 | ₩53,111 | ₩53,018 | ₩53,085 | +0.11% | 6.2천 |
|---|
| 2026.03.18 | ₩53,138 | ₩53,151 | ₩53,091 | ₩53,091 | -0.09% | 3.4천 |
|---|
| 2026.03.17 | ₩53,185 | ₩53,185 | ₩53,098 | ₩53,145 | -0.08% | 4.1천 |
|---|
| 2026.03.16 | ₩53,165 | ₩53,165 | ₩53,044 | ₩53,071 | -0.18% | 3.3천 |
|---|
| 2026.03.13 | ₩52,991 | ₩53,031 | ₩52,924 | ₩52,956 | -0.07% | 6.8천 |
|---|
| 2026.03.12 | ₩52,870 | ₩53,111 | ₩52,870 | ₩53,003 | +0.25% | 1.1만 |
|---|
| 2026.03.11 | ₩52,911 | ₩53,111 | ₩52,911 | ₩53,058 | +0.28% | 1.1만 |
|---|
| 2026.03.10 | ₩53,118 | ₩53,118 | ₩53,058 | ₩53,068 | -0.09% | 1.7천 |
|---|
| 2026.03.09 | ₩52,897 | ₩53,111 | ₩52,897 | ₩52,977 | +0.15% | 7.7천 |
|---|
| 2026.03.06 | ₩52,951 | ₩53,031 | ₩52,877 | ₩52,877 | -0.14% | 5천 |
|---|
| 2026.03.05 | ₩53,151 | ₩53,151 | ₩52,937 | ₩53,098 | -0.10% | 9.1천 |
|---|
| 2026.03.04 | ₩53,071 | ₩53,085 | ₩53,031 | ₩53,058 | -0.03% | 6.2천 |
|---|
| 2026.03.03 | ₩52,998 | ₩53,004 | ₩52,949 | ₩52,998 | 0.00% | 4천 |
|---|
| 2026.03.02 | ₩52,977 | ₩53,125 | ₩52,977 | ₩53,064 | +0.16% | 7.5천 |
|---|
| 2026.02.27 | ₩53,047 | ₩53,071 | ₩53,004 | ₩53,071 | +0.05% | 7천 |
|---|
| 2026.02.26 | ₩53,018 | ₩53,125 | ₩53,004 | ₩53,125 | +0.20% | 5천 |
|---|
| 2026.02.25 | ₩53,150 | ₩53,150 | ₩53,058 | ₩53,064 | -0.16% | 1.9만 |
|---|
| 2026.02.24 | ₩53,039 | ₩53,039 | ₩53,006 | ₩53,008 | -0.06% | 4.8천 |
|---|
| 2026.02.23 | ₩52,911 | ₩53,004 | ₩52,911 | ₩52,957 | +0.09% | 9천 |
|---|
| 2026.02.20 | ₩53,002 | ₩53,018 | ₩52,984 | ₩53,011 | +0.02% | 1.1만 |
|---|
| 2026.02.19 | ₩52,951 | ₩52,964 | ₩52,924 | ₩52,928 | -0.04% | 3.2천 |
|---|
| 2026.02.18 | ₩52,951 | ₩53,004 | ₩52,937 | ₩52,937 | -0.03% | 1.1만 |
|---|
| 2026.02.17 | ₩52,884 | ₩52,977 | ₩52,870 | ₩52,937 | +0.10% | 2만 |
|---|
| 2026.02.13 | ₩53,018 | ₩53,018 | ₩52,890 | ₩52,905 | -0.21% | 1.1만 |
|---|
| 2026.02.12 | ₩53,111 | ₩53,111 | ₩52,884 | ₩52,924 | -0.35% | 7.7천 |
|---|
| 2026.02.11 | ₩53,098 | ₩53,098 | ₩52,951 | ₩52,977 | -0.23% | 3.5천 |
|---|
| 2026.02.10 | ₩53,004 | ₩53,004 | ₩52,971 | ₩52,979 | -0.05% | 6.6천 |
|---|
| 2026.02.09 | ₩52,944 | ₩52,977 | ₩52,944 | ₩52,956 | +0.02% | 5천 |
|---|
| 2026.02.06 | ₩52,897 | ₩52,924 | ₩52,857 | ₩52,924 | +0.05% | 2.9만 |
|---|
| 2026.02.05 | ₩52,763 | ₩52,828 | ₩52,763 | ₩52,799 | +0.07% | 6천 |
|---|
| 2026.02.04 | ₩52,924 | ₩52,924 | ₩52,803 | ₩52,810 | -0.21% | 1.3만 |
|---|
| 2026.02.03 | ₩52,920 | ₩52,920 | ₩52,830 | ₩52,857 | -0.12% | 1.1만 |
|---|
| 2026.02.02 | ₩52,901 | ₩52,924 | ₩52,897 | ₩52,897 | -0.01% | 7.9천 |
|---|
| 2026.01.30 | ₩52,777 | ₩52,888 | ₩52,777 | ₩52,870 | +0.18% | 8.8천 |
|---|
| 2026.01.29 | ₩52,844 | ₩52,857 | ₩52,790 | ₩52,857 | +0.03% | 2.3만 |
|---|
| 2026.01.28 | ₩52,884 | ₩52,884 | ₩52,857 | ₩52,857 | -0.05% | 9.5천 |
|---|
| 2026.01.27 | ₩52,884 | ₩52,897 | ₩52,870 | ₩52,870 | -0.03% | 3.8천 |
|---|
| 2026.01.26 | ₩52,864 | ₩52,894 | ₩52,857 | ₩52,858 | -0.01% | 7.7천 |
|---|
| 2026.01.23 | ₩52,870 | ₩52,884 | ₩52,830 | ₩52,884 | +0.03% | 1.2만 |
|---|
| 2026.01.22 | ₩52,830 | ₩52,858 | ₩52,817 | ₩52,828 | -0.01% | 1.2만 |
|---|
| 2026.01.21 | ₩52,767 | ₩52,803 | ₩52,696 | ₩52,790 | +0.04% | 1.3만 |
|---|
| 2026.01.20 | ₩52,670 | ₩52,762 | ₩52,650 | ₩52,683 | +0.03% | 2.7만 |
|---|
| 2026.01.16 | ₩52,830 | ₩52,844 | ₩52,777 | ₩52,819 | -0.02% | 4.4천 |
|---|
| 2026.01.15 | ₩52,790 | ₩52,830 | ₩52,790 | ₩52,817 | +0.05% | 1.3만 |
|---|
| 2026.01.14 | ₩52,710 | ₩52,737 | ₩52,710 | ₩52,723 | +0.03% | 3.2만 |
|---|
| 2026.01.13 | ₩52,803 | ₩52,817 | ₩52,750 | ₩52,750 | -0.10% | 1.5만 |
|---|
| 2026.01.12 | ₩52,802 | ₩52,817 | ₩52,790 | ₩52,803 | +0.00% | 1.1만 |
|---|
| 2026.01.09 | ₩52,783 | ₩52,815 | ₩52,763 | ₩52,803 | +0.04% | 1.2만 |
|---|
| 2026.01.08 | ₩52,710 | ₩52,790 | ₩52,710 | ₩52,790 | +0.15% | 8천 |
|---|
| 2026.01.07 | ₩52,762 | ₩52,777 | ₩52,723 | ₩52,723 | -0.07% | 1만 |
|---|
| 2026.01.06 | ₩52,696 | ₩52,759 | ₩52,696 | ₩52,755 | +0.11% | 3.5천 |
|---|
| 2026.01.05 | ₩52,737 | ₩52,750 | ₩52,723 | ₩52,723 | -0.03% | 2.4천 |
|---|
| 2026.01.02 | ₩52,683 | ₩52,694 | ₩52,670 | ₩52,694 | +0.02% | 3.4천 |
|---|
| 2025.12.31 | ₩52,762 | ₩52,762 | ₩52,656 | ₩52,664 | -0.19% | 5.9천 |
|---|
| 2025.12.30 | ₩52,683 | ₩52,710 | ₩52,656 | ₩52,696 | +0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩52,616 | ₩52,670 | ₩52,616 | ₩52,666 | +0.09% | 8.8천 |
|---|
| 2025.12.26 | ₩52,656 | ₩52,670 | ₩52,635 | ₩52,650 | -0.01% | 5천 |
|---|
| 2025.12.24 | ₩52,632 | ₩52,643 | ₩52,629 | ₩52,637 | +0.01% | 13만 |
|---|
| 2025.12.23 | ₩52,603 | ₩52,643 | ₩52,589 | ₩52,627 | +0.05% | 4.1천 |
|---|
| 2025.12.22 | ₩52,576 | ₩52,616 | ₩52,564 | ₩52,608 | +0.06% | 5.9천 |
|---|
| 2025.12.19 | ₩52,616 | ₩52,616 | ₩52,489 | ₩52,536 | -0.15% | 3.6천 |
|---|
| 2025.12.18 | ₩52,429 | ₩52,433 | ₩52,402 | ₩52,419 | -0.02% | 1.1만 |
|---|
| 2025.12.17 | ₩52,348 | ₩52,388 | ₩52,295 | ₩52,322 | -0.05% | 1.1만 |
|---|
| 2025.12.16 | ₩52,375 | ₩52,415 | ₩52,348 | ₩52,415 | +0.08% | 8.1천 |
|---|
| 2025.12.15 | ₩52,388 | ₩52,425 | ₩52,375 | ₩52,399 | +0.02% | 1.5천 |
|---|
| 2025.12.12 | ₩52,402 | ₩52,455 | ₩52,335 | ₩52,391 | -0.02% | 1.2만 |
|---|
| 2025.12.11 | ₩52,348 | ₩52,435 | ₩52,348 | ₩52,423 | +0.14% | 1.4만 |
|---|
| 2025.12.10 | ₩52,348 | ₩52,382 | ₩52,308 | ₩52,371 | +0.04% | 7.3천 |
|---|
| 2025.12.09 | ₩52,343 | ₩52,356 | ₩52,295 | ₩52,334 | -0.02% | 4.8천 |
|---|
| 2025.12.08 | ₩52,295 | ₩52,334 | ₩52,281 | ₩52,316 | +0.04% | 1.3만 |
|---|
| 2025.12.05 | ₩52,281 | ₩52,442 | ₩52,281 | ₩52,334 | +0.10% | 7.4천 |
|---|
| 2025.12.04 | ₩52,322 | ₩52,335 | ₩52,292 | ₩52,301 | -0.04% | 9.6천 |
|---|
| 2025.12.03 | ₩52,268 | ₩52,320 | ₩52,241 | ₩52,289 | +0.04% | 3.4천 |
|---|
| 2025.12.02 | ₩52,255 | ₩52,268 | ₩52,214 | ₩52,259 | +0.01% | 6.2천 |
|---|
| 2025.12.01 | ₩52,241 | ₩52,255 | ₩52,201 | ₩52,208 | -0.06% | 1.6만 |
|---|
| 2025.11.28 | ₩52,188 | ₩52,248 | ₩52,188 | ₩52,248 | +0.12% | 2.2천 |
|---|
| 2025.11.26 | ₩52,107 | ₩52,201 | ₩52,107 | ₩52,188 | +0.15% | 3.4만 |
|---|
| 2025.11.25 | ₩52,043 | ₩52,101 | ₩52,014 | ₩52,098 | +0.11% | 3.2천 |
|---|
| 2025.11.24 | ₩51,873 | ₩52,000 | ₩51,873 | ₩52,000 | +0.25% | 1.4만 |
|---|
| 2025.11.21 | ₩51,701 | ₩51,866 | ₩51,701 | ₩51,790 | +0.17% | 2.9만 |
|---|
| 2025.11.20 | ₩52,000 | ₩52,006 | ₩51,651 | ₩51,651 | -0.67% | 6천 |
|---|
| 2025.11.19 | ₩51,880 | ₩51,920 | ₩51,746 | ₩51,805 | -0.14% | 9.2천 |
|---|
| 2025.11.18 | ₩51,726 | ₩51,808 | ₩51,726 | ₩51,769 | +0.08% | 4.9천 |
|---|
| 2025.11.17 | ₩51,970 | ₩51,970 | ₩51,813 | ₩51,845 | -0.24% | 7.9천 |
|---|
| 2025.11.14 | ₩51,909 | ₩51,983 | ₩51,876 | ₩51,970 | +0.12% | 2.5천 |
|---|
| 2025.11.13 | ₩51,920 | ₩52,040 | ₩51,866 | ₩51,947 | +0.05% | 1.8만 |
|---|
| 2025.11.12 | ₩52,054 | ₩52,134 | ₩52,027 | ₩52,034 | -0.04% | 1.6만 |
|---|
| 2025.11.11 | ₩51,960 | ₩52,134 | ₩51,960 | ₩52,090 | +0.25% | 5.2천 |
|---|
| 2025.11.10 | ₩52,000 | ₩52,081 | ₩51,987 | ₩52,074 | +0.14% | 4.1천 |
|---|
| 2025.11.07 | ₩51,774 | ₩51,947 | ₩51,773 | ₩51,925 | +0.29% | 1.7만 |
|---|
| 2025.11.06 | ₩51,895 | ₩51,933 | ₩51,840 | ₩51,840 | -0.11% | 1.6만 |
|---|
| 2025.11.05 | ₩52,004 | ₩52,014 | ₩51,907 | ₩52,014 | +0.02% | 1.1만 |
|---|
| 2025.11.04 | ₩51,826 | ₩52,012 | ₩51,826 | ₩51,853 | +0.05% | 5.4만 |
|---|
| 2025.11.03 | ₩51,960 | ₩52,040 | ₩51,933 | ₩52,012 | +0.10% | 16만 |
|---|
| 2025.10.31 | ₩51,974 | ₩51,987 | ₩51,907 | ₩51,933 | -0.08% | 9.7천 |
|---|
| 2025.10.30 | ₩51,920 | ₩52,043 | ₩51,920 | ₩51,958 | +0.07% | 6.7천 |
|---|
| 2025.10.29 | ₩51,987 | ₩52,067 | ₩51,987 | ₩52,016 | +0.06% | 3천 |
|---|
| 2025.10.28 | ₩52,074 | ₩52,074 | ₩52,000 | ₩52,018 | -0.11% | 6.5천 |
|---|
| 2025.10.27 | ₩52,085 | ₩52,085 | ₩52,000 | ₩52,067 | -0.03% | 9.4천 |
|---|
| 2025.10.24 | ₩51,962 | ₩51,999 | ₩51,947 | ₩51,984 | +0.04% | 1천 |
|---|
| 2025.10.23 | ₩51,800 | ₩51,905 | ₩51,800 | ₩51,853 | +0.10% | 7.9천 |
|---|
| 2025.10.22 | ₩51,907 | ₩51,907 | ₩51,773 | ₩51,833 | -0.14% | 5.2천 |
|---|
| 2025.10.21 | ₩51,866 | ₩51,880 | ₩51,840 | ₩51,840 | -0.05% | 9.5천 |
|---|
| 2025.10.20 | ₩51,866 | ₩51,885 | ₩51,826 | ₩51,858 | -0.02% | 3천 |
|---|
| 2025.10.17 | ₩51,559 | ₩51,726 | ₩51,559 | ₩51,726 | +0.32% | 3.4천 |
|---|
| 2025.10.16 | ₩51,866 | ₩51,866 | ₩51,518 | ₩51,584 | -0.54% | 14.7만 |
|---|
| 2025.10.15 | ₩51,771 | ₩51,771 | ₩51,626 | ₩51,694 | -0.15% | 2.2천 |
|---|
| 2025.10.14 | ₩51,585 | ₩51,731 | ₩51,532 | ₩51,646 | +0.12% | 7.1천 |
|---|
| 2025.10.13 | ₩51,612 | ₩51,718 | ₩51,612 | ₩51,718 | +0.20% | 9.2천 |
|---|
| 2025.10.10 | ₩51,786 | ₩51,809 | ₩51,493 | ₩51,493 | -0.57% | 6.7만 |
|---|