시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Deep Buffer ETF - August 과거 주가
FT Vest U.S. Equity Deep Buffer ETF - August · DAUG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Deep Buffer ETF - August · DAUG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,304 | ₩64,491 | ₩64,304 | ₩64,440 | +0.21% | 7.5천 |
| 2026.10.08 | ₩64,264 | ₩64,358 | ₩64,170 | ₩64,233 | -0.05% | 5.7천 |
| 2026.10.07 | ₩64,291 | ₩64,412 | ₩64,231 | ₩64,412 | +0.19% | 4.6천 |
| 2026.10.06 | ₩64,438 | ₩64,546 | ₩64,438 | ₩64,479 | +0.06% | 9.9천 |
| 2026.10.05 | ₩64,117 | ₩64,253 | ₩64,117 | ₩64,204 | +0.14% | 9.4천 |
| 2026.10.02 | ₩64,129 | ₩64,157 | ₩63,969 | ₩64,050 | -0.12% | 6.2천 |
| 2026.10.01 | ₩63,714 | ₩63,848 | ₩63,594 | ₩63,797 | +0.13% | 1.7만 |
| 2026.09.30 | ₩64,076 | ₩64,076 | ₩63,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,768 |
| -0.48% |
| 4.5천 |
| 2026.09.29 | ₩63,808 | ₩63,862 | ₩63,701 | ₩63,784 | -0.04% | 1.1만 |
|---|
| 2026.09.28 | ₩63,895 | ₩63,929 | ₩63,716 | ₩63,835 | -0.09% | 7.8천 |
|---|
| 2026.09.25 | ₩63,902 | ₩64,067 | ₩63,848 | ₩64,067 | +0.26% | 8.4천 |
|---|
| 2026.09.24 | ₩63,781 | ₩63,902 | ₩63,781 | ₩63,870 | +0.14% | 7.2천 |
|---|
| 2026.09.23 | ₩64,090 | ₩64,117 | ₩63,864 | ₩63,902 | -0.29% | 2.1만 |
|---|
| 2026.09.22 | ₩64,157 | ₩64,170 | ₩64,063 | ₩64,130 | -0.04% | 1.5만 |
|---|
| 2026.09.21 | ₩63,835 | ₩64,157 | ₩63,835 | ₩64,117 | +0.44% | 3.9만 |
|---|
| 2026.09.18 | ₩63,553 | ₩63,634 | ₩63,446 | ₩63,620 | +0.11% | 9.9천 |
|---|
| 2026.09.17 | ₩63,647 | ₩63,705 | ₩63,513 | ₩63,620 | -0.04% | 1.9만 |
|---|
| 2026.09.16 | ₩63,513 | ₩63,553 | ₩63,030 | ₩63,231 | -0.44% | 3.6만 |
|---|
| 2026.09.15 | ₩63,553 | ₩63,553 | ₩63,339 | ₩63,406 | -0.23% | 8.3만 |
|---|
| 2026.09.14 | ₩63,473 | ₩63,661 | ₩63,406 | ₩63,553 | +0.13% | 3만 |
|---|
| 2026.09.11 | ₩63,687 | ₩63,781 | ₩63,687 | ₩63,701 | +0.02% | 5.6만 |
|---|
| 2026.09.10 | ₩63,406 | ₩63,486 | ₩63,379 | ₩63,406 | 0.00% | 2.6만 |
|---|
| 2026.09.09 | ₩63,740 | ₩63,740 | ₩63,594 | ₩63,647 | -0.15% | 4.3만 |
|---|
| 2026.09.08 | ₩63,929 | ₩63,929 | ₩63,768 | ₩63,795 | -0.21% | 3.2만 |
|---|
| 2026.09.04 | ₩64,029 | ₩64,029 | ₩63,915 | ₩63,929 | -0.16% | 2.3만 |
|---|
| 2026.09.03 | ₩63,929 | ₩64,090 | ₩63,848 | ₩64,063 | +0.21% | 1.6만 |
|---|
| 2026.09.02 | ₩63,614 | ₩63,781 | ₩63,594 | ₩63,733 | +0.19% | 4.8만 |
|---|
| 2026.09.01 | ₩63,580 | ₩63,701 | ₩63,526 | ₩63,553 | -0.04% | 10.3만 |
|---|
| 2026.08.31 | ₩63,822 | ₩63,842 | ₩63,679 | ₩63,822 | 0.00% | 5.7만 |
|---|
| 2026.08.28 | ₩63,996 | ₩64,076 | ₩63,822 | ₩63,889 | -0.17% | 4.1만 |
|---|
| 2026.08.27 | ₩63,868 | ₩63,996 | ₩63,855 | ₩63,982 | +0.18% | 10.8만 |
|---|
| 2026.08.26 | ₩63,728 | ₩63,808 | ₩63,674 | ₩63,754 | +0.04% | 8.7만 |
|---|
| 2026.08.25 | ₩63,808 | ₩63,808 | ₩63,661 | ₩63,754 | -0.08% | 6.9만 |
|---|
| 2026.08.24 | ₩63,741 | ₩63,741 | ₩63,594 | ₩63,687 | -0.08% | 33.7만 |
|---|
| 2026.08.21 | ₩63,754 | ₩63,781 | ₩63,661 | ₩63,768 | +0.02% | 43.6만 |
|---|
| 2026.08.20 | ₩63,728 | ₩63,754 | ₩63,674 | ₩63,741 | +0.02% | 4.8만 |
|---|
| 2026.08.19 | ₩63,728 | ₩63,741 | ₩63,647 | ₩63,728 | 0.00% | 5.6만 |
|---|
| 2026.08.18 | ₩63,714 | ₩63,741 | ₩63,661 | ₩63,701 | -0.02% | 1.9만 |
|---|
| 2026.08.17 | ₩63,714 | ₩63,728 | ₩63,661 | ₩63,687 | -0.04% | 1.6만 |
|---|
| 2026.08.14 | ₩63,728 | ₩63,728 | ₩63,661 | ₩63,694 | -0.05% | 1만 |
|---|
| 2026.08.13 | ₩63,661 | ₩63,701 | ₩63,647 | ₩63,687 | +0.04% | 1.5만 |
|---|
| 2026.08.12 | ₩63,728 | ₩63,728 | ₩63,634 | ₩63,714 | -0.02% | 2만 |
|---|
| 2026.08.11 | ₩63,594 | ₩63,687 | ₩63,594 | ₩63,654 | +0.09% | 7천 |
|---|
| 2026.08.10 | ₩63,647 | ₩63,674 | ₩63,607 | ₩63,634 | -0.02% | 4.6천 |
|---|
| 2026.08.07 | ₩63,674 | ₩63,674 | ₩63,620 | ₩63,640 | -0.05% | 2.3천 |
|---|
| 2026.08.06 | ₩63,607 | ₩63,607 | ₩63,600 | ₩63,600 | -0.01% | 2.1천 |
|---|
| 2026.08.05 | ₩63,594 | ₩63,620 | ₩63,553 | ₩63,594 | 0.00% | 3.3천 |
|---|
| 2026.08.04 | ₩63,553 | ₩63,607 | ₩63,540 | ₩63,594 | +0.06% | 6.1천 |
|---|
| 2026.08.03 | ₩63,473 | ₩63,567 | ₩63,473 | ₩63,553 | +0.13% | 1.1만 |
|---|
| 2026.07.31 | ₩63,345 | ₩63,412 | ₩63,178 | ₩63,412 | +0.11% | 4.1천 |
|---|
| 2026.07.30 | ₩63,158 | ₩63,245 | ₩63,071 | ₩63,231 | +0.12% | 4.2천 |
|---|
| 2026.07.29 | ₩63,057 | ₩63,138 | ₩62,895 | ₩62,895 | -0.26% | 6.7천 |
|---|
| 2026.07.28 | ₩63,111 | ₩63,218 | ₩63,030 | ₩63,164 | +0.08% | 8.5천 |
|---|
| 2026.07.27 | ₩63,057 | ₩63,103 | ₩63,003 | ₩63,103 | +0.07% | 3.9천 |
|---|
| 2026.07.24 | ₩63,057 | ₩63,191 | ₩62,990 | ₩63,033 | -0.04% | 2.3천 |
|---|
| 2026.07.23 | ₩63,057 | ₩63,057 | ₩62,910 | ₩62,967 | -0.14% | 2.8천 |
|---|
| 2026.07.22 | ₩63,231 | ₩63,231 | ₩63,164 | ₩63,218 | -0.02% | 1.1만 |
|---|
| 2026.07.21 | ₩63,143 | ₩63,198 | ₩63,142 | ₩63,151 | +0.01% | 5천 |
|---|
| 2026.07.20 | ₩63,050 | ₩63,097 | ₩63,003 | ₩63,017 | -0.05% | 4천 |
|---|
| 2026.07.17 | ₩63,017 | ₩63,097 | ₩63,016 | ₩63,016 | -0.00% | 2.3천 |
|---|
| 2026.07.16 | ₩63,178 | ₩63,205 | ₩63,111 | ₩63,147 | -0.05% | 2.4천 |
|---|
| 2026.07.15 | ₩63,203 | ₩63,203 | ₩63,124 | ₩63,151 | -0.08% | 2.8천 |
|---|
| 2026.07.14 | ₩63,091 | ₩63,124 | ₩63,084 | ₩63,124 | +0.05% | 2.2천 |
|---|
| 2026.07.13 | ₩63,071 | ₩63,071 | ₩63,037 | ₩63,037 | -0.05% | 300 |
|---|
| 2026.07.10 | ₩63,057 | ₩63,124 | ₩63,057 | ₩63,124 | +0.11% | 6천 |
|---|
| 2026.07.09 | ₩62,936 | ₩63,017 | ₩62,923 | ₩63,017 | +0.13% | 1.1만 |
|---|
| 2026.07.08 | ₩62,843 | ₩62,910 | ₩62,843 | ₩62,910 | +0.11% | 2.7천 |
|---|
| 2026.07.07 | ₩63,003 | ₩63,003 | ₩62,896 | ₩62,936 | -0.11% | 6.4천 |
|---|
| 2026.07.06 | ₩62,936 | ₩62,990 | ₩62,936 | ₩62,990 | +0.09% | 4.4천 |
|---|
| 2026.07.02 | ₩62,908 | ₩62,908 | ₩62,782 | ₩62,816 | -0.15% | 3.5천 |
|---|
| 2026.07.01 | ₩62,829 | ₩62,922 | ₩62,817 | ₩62,839 | +0.01% | 8.2천 |
|---|
| 2026.06.30 | ₩62,684 | ₩62,829 | ₩62,682 | ₩62,825 | +0.22% | 3.4천 |
|---|
| 2026.06.29 | ₩62,628 | ₩62,688 | ₩62,548 | ₩62,682 | +0.09% | 2.3천 |
|---|
| 2026.06.26 | ₩62,306 | ₩62,467 | ₩62,206 | ₩62,206 | -0.16% | 7.1천 |
|---|
| 2026.06.25 | ₩62,413 | ₩62,474 | ₩62,346 | ₩62,368 | -0.07% | 5.3천 |
|---|
| 2026.06.24 | ₩62,494 | ₩62,574 | ₩62,333 | ₩62,348 | -0.23% | 1.2만 |
|---|
| 2026.06.23 | ₩62,440 | ₩62,480 | ₩62,360 | ₩62,421 | -0.03% | 8.7천 |
|---|
| 2026.06.22 | ₩62,655 | ₩62,695 | ₩62,588 | ₩62,629 | -0.04% | 2.7만 |
|---|
| 2026.06.18 | ₩62,594 | ₩62,661 | ₩62,594 | ₩62,653 | +0.09% | 5천 |
|---|
| 2026.06.17 | ₩62,655 | ₩62,655 | ₩62,459 | ₩62,459 | -0.31% | 4.2천 |
|---|
| 2026.06.16 | ₩62,682 | ₩62,762 | ₩62,675 | ₩62,675 | -0.01% | 2.4천 |
|---|
| 2026.06.15 | ₩62,668 | ₩62,753 | ₩62,668 | ₩62,706 | +0.06% | 3.1천 |
|---|
| 2026.06.12 | ₩62,279 | ₩62,407 | ₩62,266 | ₩62,400 | +0.19% | 8.9천 |
|---|
| 2026.06.11 | ₩61,998 | ₩62,273 | ₩61,864 | ₩62,273 | +0.44% | 2.7천 |
|---|
| 2026.06.10 | ₩62,157 | ₩62,157 | ₩61,913 | ₩61,913 | -0.39% | 2.3천 |
|---|
| 2026.06.09 | ₩62,089 | ₩62,168 | ₩61,810 | ₩62,168 | +0.13% | 2천 |
|---|
| 2026.06.08 | ₩62,281 | ₩62,373 | ₩62,252 | ₩62,281 | 0.00% | 1.7만 |
|---|
| 2026.06.05 | ₩62,548 | ₩62,548 | ₩62,145 | ₩62,203 | -0.55% | 5.3천 |
|---|
| 2026.06.04 | ₩62,521 | ₩62,628 | ₩62,521 | ₩62,602 | +0.13% | 7.3천 |
|---|
| 2026.06.03 | ₩62,494 | ₩62,574 | ₩62,480 | ₩62,480 | -0.02% | 4천 |
|---|
| 2026.06.02 | ₩62,554 | ₩62,615 | ₩62,521 | ₩62,615 | +0.10% | 5천 |
|---|
| 2026.06.01 | ₩62,480 | ₩62,601 | ₩62,480 | ₩62,541 | +0.10% | 3.7천 |
|---|
| 2026.05.29 | ₩62,554 | ₩62,554 | ₩62,507 | ₩62,550 | -0.01% | 3천 |
|---|
| 2026.05.28 | ₩62,428 | ₩62,507 | ₩62,413 | ₩62,487 | +0.09% | 4.6천 |
|---|
| 2026.05.27 | ₩62,320 | ₩62,413 | ₩62,320 | ₩62,380 | +0.10% | 9.1천 |
|---|
| 2026.05.26 | ₩62,380 | ₩62,387 | ₩62,320 | ₩62,366 | -0.02% | 8천 |
|---|
| 2026.05.22 | ₩62,306 | ₩62,306 | ₩62,226 | ₩62,226 | -0.13% | 8.8천 |
|---|
| 2026.05.21 | ₩62,045 | ₩62,184 | ₩62,011 | ₩62,180 | +0.22% | 6.7천 |
|---|
| 2026.05.20 | ₩62,051 | ₩62,078 | ₩62,024 | ₩62,078 | +0.04% | 8.1천 |
|---|
| 2026.05.19 | ₩61,904 | ₩62,038 | ₩61,890 | ₩61,920 | +0.03% | 6.4천 |
|---|
| 2026.05.18 | ₩61,984 | ₩62,038 | ₩61,944 | ₩62,038 | +0.09% | 3.1만 |
|---|
| 2026.05.15 | ₩61,931 | ₩62,004 | ₩61,931 | ₩61,965 | +0.06% | 4.8천 |
|---|
| 2026.05.14 | ₩62,045 | ₩62,185 | ₩62,035 | ₩62,118 | +0.12% | 1만 |
|---|
| 2026.05.13 | ₩61,944 | ₩62,038 | ₩61,944 | ₩62,024 | +0.13% | 4.5천 |
|---|
| 2026.05.12 | ₩61,837 | ₩61,924 | ₩61,810 | ₩61,924 | +0.14% | 7.1천 |
|---|
| 2026.05.11 | ₩61,957 | ₩61,983 | ₩61,890 | ₩61,917 | -0.06% | 4.9천 |
|---|
| 2026.05.08 | ₩61,931 | ₩61,931 | ₩61,850 | ₩61,904 | -0.04% | 6.8천 |
|---|
| 2026.05.07 | ₩61,837 | ₩61,877 | ₩61,743 | ₩61,779 | -0.09% | 8.6천 |
|---|
| 2026.05.06 | ₩61,716 | ₩61,850 | ₩61,716 | ₩61,850 | +0.22% | 1.1만 |
|---|
| 2026.05.05 | ₩61,582 | ₩61,636 | ₩61,582 | ₩61,602 | +0.03% | 2.7천 |
|---|
| 2026.05.04 | ₩61,603 | ₩61,603 | ₩61,383 | ₩61,441 | -0.26% | 5천 |
|---|
| 2026.05.01 | ₩61,609 | ₩61,622 | ₩61,542 | ₩61,552 | -0.09% | 4.4천 |
|---|
| 2026.04.30 | ₩61,327 | ₩61,489 | ₩61,327 | ₩61,489 | +0.26% | 1.6천 |
|---|
| 2026.04.29 | ₩61,220 | ₩61,247 | ₩61,126 | ₩61,193 | -0.04% | 8천 |
|---|
| 2026.04.28 | ₩61,099 | ₩61,206 | ₩61,099 | ₩61,200 | +0.16% | 3.8천 |
|---|
| 2026.04.27 | ₩61,255 | ₩61,314 | ₩61,180 | ₩61,294 | +0.06% | 1.4만 |
|---|
| 2026.04.24 | ₩61,166 | ₩61,287 | ₩61,166 | ₩61,247 | +0.13% | 1만 |
|---|
| 2026.04.23 | ₩61,139 | ₩61,153 | ₩60,844 | ₩61,027 | -0.18% | 1.4만 |
|---|
| 2026.04.22 | ₩61,086 | ₩61,139 | ₩61,072 | ₩61,133 | +0.08% | 3.8천 |
|---|
| 2026.04.21 | ₩61,111 | ₩61,111 | ₩60,858 | ₩60,898 | -0.35% | 4.4천 |
|---|
| 2026.04.20 | ₩61,106 | ₩61,106 | ₩61,005 | ₩61,056 | -0.08% | 6.6천 |
|---|
| 2026.04.17 | ₩61,005 | ₩61,193 | ₩61,005 | ₩61,138 | +0.22% | 4만 |
|---|
| 2026.04.16 | ₩60,858 | ₩60,858 | ₩60,750 | ₩60,838 | -0.03% | 9.1천 |
|---|
| 2026.04.15 | ₩60,643 | ₩60,764 | ₩60,643 | ₩60,737 | +0.15% | 1.3천 |
|---|
| 2026.04.14 | ₩60,268 | ₩60,583 | ₩60,268 | ₩60,549 | +0.47% | 7.6천 |
|---|
| 2026.04.13 | ₩59,926 | ₩60,268 | ₩59,865 | ₩60,268 | +0.57% | 2.2천 |
|---|
| 2026.04.10 | ₩60,026 | ₩60,026 | ₩59,852 | ₩59,900 | -0.21% | 1.6만 |
|---|
| 2026.04.09 | ₩59,771 | ₩59,993 | ₩59,691 | ₩59,949 | +0.30% | 4.9천 |
|---|
| 2026.04.08 | ₩59,691 | ₩59,725 | ₩59,584 | ₩59,691 | 0.00% | 7.1천 |
|---|
| 2026.04.07 | ₩58,618 | ₩58,896 | ₩58,524 | ₩58,896 | +0.47% | 4천 |
|---|
| 2026.04.06 | ₩58,672 | ₩58,873 | ₩58,672 | ₩58,873 | +0.34% | 1.4만 |
|---|
| 2026.04.02 | ₩58,444 | ₩58,712 | ₩58,430 | ₩58,692 | +0.42% | 3.3천 |
|---|
| 2026.04.01 | ₩58,591 | ₩58,845 | ₩58,591 | ₩58,654 | +0.11% | 1.3천 |
|---|
| 2026.03.31 | ₩58,015 | ₩58,430 | ₩57,921 | ₩58,408 | +0.68% | 2.3천 |
|---|
| 2026.03.30 | ₩57,921 | ₩57,934 | ₩57,438 | ₩57,506 | -0.72% | 8.1천 |
|---|
| 2026.03.27 | ₩58,028 | ₩58,028 | ₩57,624 | ₩57,624 | -0.70% | 2.6천 |
|---|
| 2026.03.26 | ₩58,632 | ₩58,632 | ₩58,176 | ₩58,216 | -0.71% | 4.3천 |
|---|
| 2026.03.25 | ₩58,793 | ₩58,833 | ₩58,645 | ₩58,739 | -0.09% | 7.4천 |
|---|
| 2026.03.24 | ₩58,497 | ₩58,672 | ₩58,363 | ₩58,559 | +0.11% | 6.9천 |
|---|
| 2026.03.23 | ₩58,806 | ₩58,987 | ₩58,632 | ₩58,699 | -0.18% | 6.2천 |
|---|
| 2026.03.20 | ₩58,457 | ₩58,497 | ₩58,156 | ₩58,269 | -0.32% | 9.3천 |
|---|
| 2026.03.19 | ₩58,632 | ₩58,853 | ₩58,632 | ₩58,739 | +0.18% | 1.4만 |
|---|
| 2026.03.18 | ₩59,181 | ₩59,235 | ₩58,857 | ₩58,857 | -0.55% | 5.3천 |
|---|
| 2026.03.17 | ₩59,262 | ₩59,436 | ₩59,262 | ₩59,316 | +0.09% | 1.5만 |
|---|
| 2026.03.16 | ₩59,140 | ₩59,235 | ₩59,101 | ₩59,141 | +0.00% | 3.5천 |
|---|
| 2026.03.13 | ₩59,088 | ₩59,088 | ₩58,806 | ₩58,806 | -0.48% | 6천 |
|---|
| 2026.03.12 | ₩59,248 | ₩59,262 | ₩58,953 | ₩58,953 | -0.50% | 1.1만 |
|---|
| 2026.03.11 | ₩59,490 | ₩59,517 | ₩59,342 | ₩59,490 | 0.00% | 1.2만 |
|---|
| 2026.03.10 | ₩59,503 | ₩59,637 | ₩59,436 | ₩59,436 | -0.11% | 1.5만 |
|---|
| 2026.03.09 | ₩58,860 | ₩59,517 | ₩58,860 | ₩59,503 | +1.09% | 3.3천 |
|---|
| 2026.03.06 | ₩59,202 | ₩59,383 | ₩59,128 | ₩59,275 | +0.12% | 5.2천 |
|---|
| 2026.03.05 | ₩59,785 | ₩59,785 | ₩59,450 | ₩59,691 | -0.16% | 1.8만 |
|---|
| 2026.03.04 | ₩59,637 | ₩59,966 | ₩59,637 | ₩59,839 | +0.34% | 3.5만 |
|---|
| 2026.03.03 | ₩59,383 | ₩59,664 | ₩59,155 | ₩59,570 | +0.32% | 7.1천 |
|---|
| 2026.03.02 | ₩59,664 | ₩59,939 | ₩59,664 | ₩59,906 | +0.40% | 1.1만 |
|---|
| 2026.02.27 | ₩59,785 | ₩59,865 | ₩59,733 | ₩59,852 | +0.11% | 3.4만 |
|---|
| 2026.02.26 | ₩60,093 | ₩60,093 | ₩59,852 | ₩59,959 | -0.22% | 1.6만 |
|---|
| 2026.02.25 | ₩60,092 | ₩60,134 | ₩59,973 | ₩60,134 | +0.07% | 1.7만 |
|---|
| 2026.02.24 | ₩59,651 | ₩59,906 | ₩59,651 | ₩59,852 | +0.34% | 8.6천 |
|---|
| 2026.02.23 | ₩59,731 | ₩59,731 | ₩59,628 | ₩59,628 | -0.17% | 3.2천 |
|---|
| 2026.02.20 | ₩59,879 | ₩59,932 | ₩59,798 | ₩59,931 | +0.09% | 6.4천 |
|---|
| 2026.02.19 | ₩59,718 | ₩59,718 | ₩59,667 | ₩59,704 | -0.02% | 2.1천 |
|---|
| 2026.02.18 | ₩59,771 | ₩59,959 | ₩59,704 | ₩59,785 | +0.02% | 6천 |
|---|
| 2026.02.17 | ₩59,570 | ₩59,717 | ₩59,436 | ₩59,611 | +0.07% | 2.5만 |
|---|
| 2026.02.13 | ₩59,497 | ₩59,773 | ₩59,497 | ₩59,590 | +0.16% | 2.9천 |
|---|
| 2026.02.12 | ₩60,067 | ₩60,107 | ₩59,597 | ₩59,604 | -0.77% | 3.6천 |
|---|
| 2026.02.11 | ₩60,134 | ₩60,253 | ₩59,959 | ₩59,999 | -0.22% | 1.7만 |
|---|
| 2026.02.10 | ₩60,053 | ₩60,134 | ₩60,026 | ₩60,053 | 0.00% | 2.2천 |
|---|
| 2026.02.09 | ₩59,946 | ₩60,120 | ₩59,946 | ₩60,067 | +0.20% | 7.2천 |
|---|
| 2026.02.06 | ₩59,544 | ₩59,987 | ₩59,544 | ₩59,987 | +0.75% | 6.4천 |
|---|
| 2026.02.05 | ₩59,564 | ₩59,570 | ₩59,316 | ₩59,369 | -0.33% | 6.7천 |
|---|
| 2026.02.04 | ₩59,852 | ₩59,865 | ₩59,544 | ₩59,726 | -0.21% | 9.4천 |
|---|
| 2026.02.03 | ₩59,986 | ₩60,013 | ₩59,798 | ₩59,798 | -0.31% | 2.9천 |
|---|
| 2026.02.02 | ₩60,012 | ₩60,120 | ₩60,012 | ₩60,026 | +0.02% | 2.7만 |
|---|
| 2026.01.30 | ₩59,999 | ₩59,999 | ₩59,839 | ₩59,932 | -0.11% | 3.2천 |
|---|
| 2026.01.29 | ₩59,879 | ₩60,026 | ₩59,641 | ₩59,959 | +0.13% | 1.4만 |
|---|
| 2026.01.28 | ₩60,107 | ₩60,107 | ₩59,986 | ₩60,013 | -0.16% | 1.5만 |
|---|
| 2026.01.27 | ₩60,040 | ₩60,053 | ₩60,022 | ₩60,053 | +0.02% | 1.1만 |
|---|
| 2026.01.26 | ₩59,999 | ₩60,013 | ₩59,981 | ₩59,981 | -0.03% | 7.6천 |
|---|
| 2026.01.23 | ₩59,852 | ₩59,865 | ₩59,785 | ₩59,839 | -0.02% | 5.3천 |
|---|
| 2026.01.22 | ₩59,745 | ₩59,839 | ₩59,745 | ₩59,786 | +0.07% | 1만 |
|---|
| 2026.01.21 | ₩59,463 | ₩59,766 | ₩59,396 | ₩59,624 | +0.27% | 2.1만 |
|---|
| 2026.01.20 | ₩59,463 | ₩59,597 | ₩59,302 | ₩59,342 | -0.20% | 1.5만 |
|---|
| 2026.01.16 | ₩59,879 | ₩59,959 | ₩59,812 | ₩59,919 | +0.07% | 4.4만 |
|---|
| 2026.01.15 | ₩59,885 | ₩59,959 | ₩59,845 | ₩59,845 | -0.07% | 9.6천 |
|---|
| 2026.01.14 | ₩59,771 | ₩59,778 | ₩59,647 | ₩59,758 | -0.02% | 6.9천 |
|---|
| 2026.01.13 | ₩59,906 | ₩59,966 | ₩59,859 | ₩59,920 | +0.02% | 6.7천 |
|---|
| 2026.01.12 | ₩59,771 | ₩59,986 | ₩59,771 | ₩59,953 | +0.30% | 1.2만 |
|---|
| 2026.01.09 | ₩59,758 | ₩59,946 | ₩59,743 | ₩59,906 | +0.25% | 4.2천 |
|---|
| 2026.01.08 | ₩59,698 | ₩59,731 | ₩59,691 | ₩59,731 | +0.06% | 1만 |
|---|
| 2026.01.07 | ₩59,836 | ₩59,855 | ₩59,704 | ₩59,704 | -0.22% | 1.2만 |
|---|
| 2026.01.06 | ₩59,731 | ₩59,786 | ₩59,682 | ₩59,785 | +0.09% | 10.7만 |
|---|
| 2026.01.05 | ₩59,597 | ₩59,718 | ₩59,597 | ₩59,645 | +0.08% | 6.2천 |
|---|
| 2026.01.02 | ₩59,631 | ₩59,637 | ₩59,436 | ₩59,503 | -0.21% | 4만 |
|---|
| 2025.12.31 | ₩59,611 | ₩59,651 | ₩59,468 | ₩59,468 | -0.24% | 1.2만 |
|---|
| 2025.12.30 | ₩59,664 | ₩59,704 | ₩59,597 | ₩59,691 | +0.04% | 1.1만 |
|---|
| 2025.12.29 | ₩59,664 | ₩59,667 | ₩59,594 | ₩59,640 | -0.04% | 7.2천 |
|---|
| 2025.12.26 | ₩59,651 | ₩59,704 | ₩59,651 | ₩59,678 | +0.04% | 1.3만 |
|---|
| 2025.12.24 | ₩59,651 | ₩59,684 | ₩59,640 | ₩59,684 | +0.06% | 7.6천 |
|---|
| 2025.12.23 | ₩59,436 | ₩59,651 | ₩59,436 | ₩59,624 | +0.32% | 1.2만 |
|---|
| 2025.12.22 | ₩59,542 | ₩59,570 | ₩59,409 | ₩59,490 | -0.09% | 1.7만 |
|---|
| 2025.12.19 | ₩59,222 | ₩59,342 | ₩59,222 | ₩59,302 | +0.14% | 3.5천 |
|---|
| 2025.12.18 | ₩59,101 | ₩59,161 | ₩58,994 | ₩59,101 | 0.00% | 4.2천 |
|---|
| 2025.12.17 | ₩59,155 | ₩59,155 | ₩58,873 | ₩58,886 | -0.45% | 6.9천 |
|---|
| 2025.12.16 | ₩59,141 | ₩59,172 | ₩58,994 | ₩59,172 | +0.05% | 6.4천 |
|---|
| 2025.12.15 | ₩59,195 | ₩59,251 | ₩59,164 | ₩59,195 | 0.00% | 3.4천 |
|---|
| 2025.12.12 | ₩59,316 | ₩59,316 | ₩59,195 | ₩59,262 | -0.09% | 4.3천 |
|---|
| 2025.12.11 | ₩59,210 | ₩59,409 | ₩59,210 | ₩59,396 | +0.31% | 4.2천 |
|---|
| 2025.12.10 | ₩59,222 | ₩59,329 | ₩59,137 | ₩59,329 | +0.18% | 3.1천 |
|---|
| 2025.12.09 | ₩59,208 | ₩59,248 | ₩59,155 | ₩59,155 | -0.09% | 6.4천 |
|---|
| 2025.12.08 | ₩59,289 | ₩59,289 | ₩59,114 | ₩59,128 | -0.27% | 7.7천 |
|---|
| 2025.12.05 | ₩59,208 | ₩59,383 | ₩59,208 | ₩59,250 | +0.07% | 9.5천 |
|---|
| 2025.12.04 | ₩59,275 | ₩59,275 | ₩59,088 | ₩59,185 | -0.15% | 7.1천 |
|---|
| 2025.12.03 | ₩59,128 | ₩59,228 | ₩59,047 | ₩59,160 | +0.05% | 12.6만 |
|---|
| 2025.12.02 | ₩59,074 | ₩59,155 | ₩59,007 | ₩59,098 | +0.04% | 2만 |
|---|
| 2025.12.01 | ₩59,007 | ₩59,155 | ₩58,980 | ₩59,026 | +0.03% | 1.7만 |
|---|
| 2025.11.28 | ₩59,047 | ₩59,101 | ₩59,034 | ₩59,100 | +0.09% | 10.8만 |
|---|
| 2025.11.26 | ₩58,873 | ₩59,034 | ₩58,873 | ₩58,967 | +0.16% | 2만 |
|---|
| 2025.11.25 | ₩58,471 | ₩58,829 | ₩58,471 | ₩58,829 | +0.61% | 4.1천 |
|---|
| 2025.11.24 | ₩58,296 | ₩58,570 | ₩58,296 | ₩58,569 | +0.47% | 1.2만 |
|---|
| 2025.11.21 | ₩57,881 | ₩58,310 | ₩57,800 | ₩58,133 | +0.44% | 4.6천 |
|---|
| 2025.11.20 | ₩58,618 | ₩58,766 | ₩57,840 | ₩57,863 | -1.29% | 1.9만 |
|---|
| 2025.11.19 | ₩58,182 | ₩58,430 | ₩58,135 | ₩58,272 | +0.15% | 1.1만 |
|---|
| 2025.11.18 | ₩58,232 | ₩58,324 | ₩58,028 | ₩58,208 | -0.04% | 3.5천 |
|---|
| 2025.11.17 | ₩58,653 | ₩58,653 | ₩58,303 | ₩58,369 | -0.48% | 5.8천 |
|---|
| 2025.11.14 | ₩58,337 | ₩58,672 | ₩58,337 | ₩58,591 | +0.44% | 5.3천 |
|---|
| 2025.11.13 | ₩58,819 | ₩58,819 | ₩58,538 | ₩58,645 | -0.30% | 1.2만 |
|---|
| 2025.11.12 | ₩58,900 | ₩59,034 | ₩58,900 | ₩59,003 | +0.18% | 4천 |
|---|
| 2025.11.11 | ₩58,892 | ₩58,998 | ₩58,876 | ₩58,945 | +0.09% | 7.7천 |
|---|
| 2025.11.10 | ₩58,645 | ₩58,955 | ₩58,645 | ₩58,955 | +0.53% | 2.7만 |
|---|
| 2025.11.07 | ₩58,390 | ₩58,589 | ₩58,283 | ₩58,589 | +0.34% | 2.5만 |
|---|
| 2025.11.06 | ₩58,725 | ₩58,793 | ₩58,524 | ₩58,605 | -0.21% | 3.8만 |
|---|
| 2025.11.05 | ₩58,685 | ₩58,913 | ₩58,685 | ₩58,829 | +0.24% | 3.9만 |
|---|
| 2025.11.04 | ₩58,786 | ₩58,806 | ₩58,648 | ₩58,766 | -0.03% | 3.6만 |
|---|
| 2025.11.03 | ₩58,940 | ₩58,980 | ₩58,846 | ₩58,921 | -0.03% | 1.5만 |
|---|
| 2025.10.31 | ₩59,020 | ₩59,034 | ₩58,833 | ₩58,915 | -0.18% | 1.1만 |
|---|
| 2025.10.30 | ₩58,967 | ₩59,029 | ₩58,870 | ₩58,870 | -0.16% | 1.2만 |
|---|
| 2025.10.29 | ₩59,155 | ₩59,173 | ₩58,994 | ₩59,066 | -0.15% | 1.4만 |
|---|
| 2025.10.28 | ₩59,141 | ₩59,181 | ₩59,101 | ₩59,136 | -0.01% | 7.5천 |
|---|
| 2025.10.27 | ₩59,074 | ₩59,129 | ₩59,074 | ₩59,129 | +0.09% | 1.7천 |
|---|
| 2025.10.24 | ₩58,886 | ₩58,941 | ₩58,497 | ₩58,911 | +0.04% | 4.1천 |
|---|
| 2025.10.23 | ₩58,644 | ₩58,740 | ₩58,632 | ₩58,712 | +0.12% | 6.4천 |
|---|
| 2025.10.22 | ₩58,699 | ₩58,699 | ₩58,457 | ₩58,538 | -0.27% | 1.1만 |
|---|
| 2025.10.21 | ₩58,661 | ₩58,739 | ₩58,658 | ₩58,731 | +0.12% | 1.1만 |
|---|
| 2025.10.20 | ₩58,511 | ₩58,725 | ₩58,511 | ₩58,705 | +0.33% | 1.1만 |
|---|
| 2025.10.17 | ₩58,135 | ₩58,434 | ₩58,135 | ₩58,410 | +0.47% | 1만 |
|---|
| 2025.10.16 | ₩58,457 | ₩58,519 | ₩58,149 | ₩58,217 | -0.41% | 2.2천 |
|---|
| 2025.10.15 | ₩58,524 | ₩58,602 | ₩58,365 | ₩58,385 | -0.24% | 5.9천 |
|---|
| 2025.10.14 | ₩58,082 | ₩58,417 | ₩58,015 | ₩58,307 | +0.39% | 2.7만 |
|---|
| 2025.10.13 | ₩58,243 | ₩58,390 | ₩58,216 | ₩58,358 | +0.20% | 7.7천 |
|---|
| 2025.10.10 | ₩58,645 | ₩58,712 | ₩57,961 | ₩57,961 | -1.17% | 9.4천 |
|---|