시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Deep Buffer ETF - January 과거 주가
FT Vest U.S. Equity Deep Buffer ETF - January · DJAN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Deep Buffer ETF - January · DJAN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,050 | ₩63,151 | ₩62,936 | ₩63,077 | +0.04% | 4.9천 |
| 2026.10.08 | ₩62,950 | ₩62,975 | ₩62,789 | ₩62,910 | -0.06% | 8.4천 |
| 2026.10.07 | ₩62,932 | ₩63,003 | ₩62,923 | ₩63,003 | +0.11% | 2.1만 |
| 2026.10.06 | ₩63,097 | ₩63,097 | ₩62,990 | ₩63,071 | -0.04% | 5.7천 |
| 2026.10.05 | ₩62,896 | ₩62,908 | ₩62,829 | ₩62,908 | +0.02% | 3.4천 |
| 2026.10.02 | ₩62,843 | ₩62,843 | ₩62,641 | ₩62,729 | -0.18% | 1.6만 |
| 2026.10.01 | ₩62,420 | ₩62,574 | ₩62,373 | ₩62,494 | +0.12% | 1.1만 |
| 2026.09.30 | ₩62,641 | ₩62,749 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,588 |
| -0.09% |
| 9.2천 |
| 2026.09.29 | ₩62,655 | ₩62,655 | ₩62,480 | ₩62,494 | -0.26% | 9천 |
|---|
| 2026.09.28 | ₩62,762 | ₩62,762 | ₩62,541 | ₩62,608 | -0.25% | 5.2천 |
|---|
| 2026.09.25 | ₩62,628 | ₩62,749 | ₩62,594 | ₩62,749 | +0.19% | 44만 |
|---|
| 2026.09.24 | ₩62,494 | ₩62,668 | ₩62,427 | ₩62,588 | +0.15% | 25.8만 |
|---|
| 2026.09.23 | ₩62,682 | ₩62,695 | ₩62,521 | ₩62,581 | -0.16% | 2.7천 |
|---|
| 2026.09.22 | ₩62,628 | ₩62,828 | ₩62,628 | ₩62,746 | +0.19% | 1.2만 |
|---|
| 2026.09.21 | ₩62,601 | ₩62,735 | ₩62,541 | ₩62,702 | +0.16% | 6.4천 |
|---|
| 2026.09.18 | ₩62,299 | ₩62,387 | ₩62,240 | ₩62,353 | +0.09% | 3.3천 |
|---|
| 2026.09.17 | ₩62,400 | ₩62,507 | ₩62,239 | ₩62,293 | -0.17% | 1.7만 |
|---|
| 2026.09.16 | ₩62,266 | ₩62,266 | ₩61,864 | ₩62,002 | -0.42% | 1.1만 |
|---|
| 2026.09.15 | ₩62,226 | ₩62,226 | ₩62,065 | ₩62,105 | -0.19% | 5.7천 |
|---|
| 2026.09.14 | ₩62,185 | ₩62,360 | ₩62,092 | ₩62,258 | +0.12% | 5.3천 |
|---|
| 2026.09.11 | ₩62,340 | ₩62,413 | ₩62,252 | ₩62,346 | +0.01% | 12.5만 |
|---|
| 2026.09.10 | ₩62,038 | ₩62,118 | ₩62,024 | ₩62,065 | +0.04% | 6.3천 |
|---|
| 2026.09.09 | ₩62,346 | ₩62,346 | ₩62,172 | ₩62,185 | -0.26% | 4.5천 |
|---|
| 2026.09.08 | ₩62,548 | ₩62,548 | ₩62,305 | ₩62,360 | -0.30% | 7.1천 |
|---|
| 2026.09.04 | ₩62,507 | ₩62,521 | ₩62,413 | ₩62,501 | -0.01% | 5.8천 |
|---|
| 2026.09.03 | ₩62,373 | ₩62,574 | ₩62,333 | ₩62,507 | +0.22% | 5.9천 |
|---|
| 2026.09.02 | ₩62,239 | ₩62,360 | ₩62,212 | ₩62,279 | +0.06% | 4.6천 |
|---|
| 2026.09.01 | ₩62,138 | ₩62,259 | ₩62,065 | ₩62,132 | -0.01% | 3.9천 |
|---|
| 2026.08.31 | ₩62,346 | ₩62,387 | ₩62,212 | ₩62,326 | -0.03% | 7.3천 |
|---|
| 2026.08.28 | ₩62,360 | ₩62,521 | ₩62,320 | ₩62,333 | -0.04% | 3.2천 |
|---|
| 2026.08.27 | ₩62,252 | ₩62,400 | ₩62,212 | ₩62,340 | +0.14% | 3.4만 |
|---|
| 2026.08.26 | ₩62,024 | ₩62,279 | ₩62,024 | ₩62,216 | +0.31% | 2만 |
|---|
| 2026.08.25 | ₩62,252 | ₩62,252 | ₩62,118 | ₩62,179 | -0.12% | 6.2천 |
|---|
| 2026.08.24 | ₩62,098 | ₩62,185 | ₩62,038 | ₩62,125 | +0.04% | 7.6천 |
|---|
| 2026.08.21 | ₩62,239 | ₩62,239 | ₩62,125 | ₩62,159 | -0.13% | 3.8천 |
|---|
| 2026.08.20 | ₩62,078 | ₩62,145 | ₩62,061 | ₩62,061 | -0.03% | 5.1천 |
|---|
| 2026.08.19 | ₩62,132 | ₩62,306 | ₩62,132 | ₩62,199 | +0.11% | 9.9천 |
|---|
| 2026.08.18 | ₩62,192 | ₩62,212 | ₩62,065 | ₩62,138 | -0.09% | 7.8천 |
|---|
| 2026.08.17 | ₩62,360 | ₩62,376 | ₩62,160 | ₩62,240 | -0.19% | 6.4천 |
|---|
| 2026.08.14 | ₩62,333 | ₩62,366 | ₩62,252 | ₩62,306 | -0.04% | 9.1천 |
|---|
| 2026.08.13 | ₩62,279 | ₩62,346 | ₩62,252 | ₩62,279 | 0.00% | 2.1천 |
|---|
| 2026.08.12 | ₩62,197 | ₩62,252 | ₩62,118 | ₩62,212 | +0.02% | 1.5만 |
|---|
| 2026.08.11 | ₩62,159 | ₩62,185 | ₩62,065 | ₩62,112 | -0.08% | 5.8천 |
|---|
| 2026.08.10 | ₩62,172 | ₩62,179 | ₩62,120 | ₩62,165 | -0.01% | 2.4천 |
|---|
| 2026.08.07 | ₩62,160 | ₩62,160 | ₩62,065 | ₩62,138 | -0.03% | 2.5천 |
|---|
| 2026.08.06 | ₩62,065 | ₩62,092 | ₩62,011 | ₩62,024 | -0.06% | 5.4천 |
|---|
| 2026.08.05 | ₩62,038 | ₩62,140 | ₩62,011 | ₩62,062 | +0.04% | 9.6천 |
|---|
| 2026.08.04 | ₩61,984 | ₩62,092 | ₩61,783 | ₩62,066 | +0.13% | 4.5천 |
|---|
| 2026.08.03 | ₩61,582 | ₩61,783 | ₩61,461 | ₩61,729 | +0.24% | 1만 |
|---|
| 2026.07.31 | ₩61,421 | ₩61,459 | ₩61,099 | ₩61,459 | +0.06% | 1.2만 |
|---|
| 2026.07.30 | ₩61,066 | ₩61,233 | ₩60,925 | ₩61,233 | +0.27% | 7.1천 |
|---|
| 2026.07.29 | ₩60,885 | ₩61,139 | ₩60,737 | ₩60,737 | -0.24% | 8.8천 |
|---|
| 2026.07.28 | ₩61,032 | ₩61,233 | ₩60,965 | ₩61,126 | +0.15% | 1.4만 |
|---|
| 2026.07.27 | ₩61,227 | ₩61,227 | ₩60,893 | ₩61,059 | -0.27% | 1.1만 |
|---|
| 2026.07.24 | ₩60,978 | ₩61,193 | ₩60,978 | ₩60,992 | +0.02% | 6.5천 |
|---|
| 2026.07.23 | ₩61,052 | ₩61,052 | ₩60,898 | ₩60,965 | -0.14% | 6.2천 |
|---|
| 2026.07.22 | ₩61,361 | ₩61,387 | ₩61,288 | ₩61,326 | -0.06% | 6.4천 |
|---|
| 2026.07.21 | ₩61,180 | ₩61,386 | ₩61,180 | ₩61,287 | +0.18% | 2.7만 |
|---|
| 2026.07.20 | ₩61,341 | ₩61,341 | ₩61,092 | ₩61,092 | -0.40% | 1.3만 |
|---|
| 2026.07.17 | ₩61,178 | ₩61,279 | ₩61,059 | ₩61,106 | -0.12% | 7.7천 |
|---|
| 2026.07.16 | ₩61,434 | ₩61,475 | ₩61,284 | ₩61,367 | -0.11% | 8.7천 |
|---|
| 2026.07.15 | ₩61,542 | ₩61,542 | ₩61,381 | ₩61,455 | -0.14% | 9.7천 |
|---|
| 2026.07.14 | ₩61,381 | ₩61,448 | ₩61,287 | ₩61,300 | -0.13% | 7.3천 |
|---|
| 2026.07.13 | ₩61,334 | ₩61,347 | ₩61,180 | ₩61,233 | -0.16% | 8.9천 |
|---|
| 2026.07.10 | ₩61,361 | ₩61,475 | ₩61,233 | ₩61,408 | +0.08% | 7.4천 |
|---|
| 2026.07.09 | ₩61,086 | ₩61,367 | ₩61,086 | ₩61,300 | +0.35% | 3.4천 |
|---|
| 2026.07.08 | ₩60,952 | ₩61,126 | ₩60,952 | ₩61,099 | +0.24% | 6.6천 |
|---|
| 2026.07.07 | ₩61,327 | ₩61,327 | ₩61,032 | ₩61,146 | -0.30% | 1.5만 |
|---|
| 2026.07.06 | ₩61,086 | ₩61,236 | ₩61,086 | ₩61,227 | +0.23% | 1.7만 |
|---|
| 2026.07.02 | ₩61,206 | ₩61,206 | ₩60,811 | ₩61,019 | -0.31% | 7.4천 |
|---|
| 2026.07.01 | ₩61,059 | ₩61,139 | ₩60,818 | ₩61,037 | -0.04% | 1.6만 |
|---|
| 2026.06.30 | ₩60,965 | ₩61,072 | ₩60,925 | ₩61,051 | +0.14% | 1.3만 |
|---|
| 2026.06.29 | ₩60,690 | ₩60,898 | ₩60,616 | ₩60,852 | +0.27% | 4.3천 |
|---|
| 2026.06.26 | ₩60,548 | ₩60,663 | ₩60,187 | ₩60,187 | -0.60% | 8.3천 |
|---|
| 2026.06.25 | ₩60,771 | ₩60,771 | ₩60,509 | ₩60,576 | -0.32% | 8천 |
|---|
| 2026.06.24 | ₩60,657 | ₩60,844 | ₩60,525 | ₩60,569 | -0.14% | 6.7천 |
|---|
| 2026.06.23 | ₩60,720 | ₩60,844 | ₩60,569 | ₩60,630 | -0.15% | 1.1만 |
|---|
| 2026.06.22 | ₩60,871 | ₩61,059 | ₩60,844 | ₩60,938 | +0.11% | 1.7만 |
|---|
| 2026.06.18 | ₩60,952 | ₩61,099 | ₩60,898 | ₩61,012 | +0.10% | 1.5만 |
|---|
| 2026.06.17 | ₩61,019 | ₩61,113 | ₩60,737 | ₩60,737 | -0.46% | 1.2만 |
|---|
| 2026.06.16 | ₩61,217 | ₩61,217 | ₩61,052 | ₩61,059 | -0.26% | 4.6천 |
|---|
| 2026.06.15 | ₩61,151 | ₩61,214 | ₩61,086 | ₩61,127 | -0.04% | 1.6만 |
|---|
| 2026.06.12 | ₩60,590 | ₩60,764 | ₩60,549 | ₩60,702 | +0.19% | 7.8천 |
|---|
| 2026.06.11 | ₩60,320 | ₩60,610 | ₩60,160 | ₩60,579 | +0.43% | 7.5천 |
|---|
| 2026.06.10 | ₩60,496 | ₩60,549 | ₩60,181 | ₩60,198 | -0.49% | 8.8천 |
|---|
| 2026.06.09 | ₩60,781 | ₩60,781 | ₩60,026 | ₩60,509 | -0.45% | 6.4천 |
|---|
| 2026.06.08 | ₩60,683 | ₩60,804 | ₩60,576 | ₩60,576 | -0.18% | 1.4만 |
|---|
| 2026.06.05 | ₩61,072 | ₩61,072 | ₩60,569 | ₩60,610 | -0.76% | 1.2만 |
|---|
| 2026.06.04 | ₩61,072 | ₩61,224 | ₩60,952 | ₩61,158 | +0.14% | 7.2천 |
|---|
| 2026.06.03 | ₩61,126 | ₩61,126 | ₩60,992 | ₩61,046 | -0.13% | 8.4천 |
|---|
| 2026.06.02 | ₩60,871 | ₩61,180 | ₩60,871 | ₩61,162 | +0.48% | 3.7만 |
|---|
| 2026.06.01 | ₩60,952 | ₩61,134 | ₩60,952 | ₩61,113 | +0.26% | 8천 |
|---|
| 2026.05.29 | ₩61,046 | ₩61,119 | ₩60,965 | ₩61,066 | +0.03% | 1.2만 |
|---|
| 2026.05.28 | ₩60,871 | ₩61,046 | ₩60,871 | ₩60,985 | +0.19% | 7.9천 |
|---|
| 2026.05.27 | ₩60,791 | ₩60,958 | ₩60,791 | ₩60,885 | +0.15% | 1.1만 |
|---|
| 2026.05.26 | ₩60,852 | ₩60,898 | ₩60,724 | ₩60,838 | -0.02% | 19.2만 |
|---|
| 2026.05.22 | ₩60,698 | ₩60,818 | ₩60,697 | ₩60,737 | +0.06% | 2.6천 |
|---|
| 2026.05.21 | ₩60,442 | ₩60,749 | ₩60,442 | ₩60,563 | +0.20% | 9.6천 |
|---|
| 2026.05.20 | ₩60,481 | ₩60,615 | ₩60,362 | ₩60,569 | +0.15% | 2만 |
|---|
| 2026.05.19 | ₩60,355 | ₩60,496 | ₩60,315 | ₩60,347 | -0.01% | 8.3천 |
|---|
| 2026.05.18 | ₩60,576 | ₩60,576 | ₩60,368 | ₩60,455 | -0.20% | 4.4만 |
|---|
| 2026.05.15 | ₩60,415 | ₩60,595 | ₩60,415 | ₩60,459 | +0.07% | 5.4천 |
|---|
| 2026.05.14 | ₩60,618 | ₩60,777 | ₩60,618 | ₩60,686 | +0.11% | 1.1만 |
|---|
| 2026.05.13 | ₩60,482 | ₩60,603 | ₩60,375 | ₩60,548 | +0.11% | 2.8만 |
|---|
| 2026.05.12 | ₩60,308 | ₩60,522 | ₩60,261 | ₩60,462 | +0.26% | 8.1천 |
|---|
| 2026.05.11 | ₩60,415 | ₩60,522 | ₩60,388 | ₩60,482 | +0.11% | 8.2천 |
|---|
| 2026.05.08 | ₩60,214 | ₩60,556 | ₩60,214 | ₩60,443 | +0.38% | 1.4만 |
|---|
| 2026.05.07 | ₩60,382 | ₩60,455 | ₩60,214 | ₩60,274 | -0.18% | 9.2천 |
|---|
| 2026.05.06 | ₩60,268 | ₩60,370 | ₩60,214 | ₩60,370 | +0.17% | 9.8천 |
|---|
| 2026.05.05 | ₩59,932 | ₩60,107 | ₩59,932 | ₩60,040 | +0.18% | 5.9천 |
|---|
| 2026.05.04 | ₩59,891 | ₩60,040 | ₩59,771 | ₩59,816 | -0.13% | 1.4만 |
|---|
| 2026.05.01 | ₩60,013 | ₩60,147 | ₩59,990 | ₩59,990 | -0.04% | 9.2천 |
|---|
| 2026.04.30 | ₩59,624 | ₩59,906 | ₩59,617 | ₩59,904 | +0.47% | 7.3천 |
|---|
| 2026.04.29 | ₩59,570 | ₩59,691 | ₩59,479 | ₩59,584 | +0.02% | 9.2천 |
|---|
| 2026.04.28 | ₩59,617 | ₩59,704 | ₩59,503 | ₩59,644 | +0.04% | 1만 |
|---|
| 2026.04.27 | ₩59,745 | ₩59,798 | ₩59,678 | ₩59,751 | +0.01% | 1.8만 |
|---|
| 2026.04.24 | ₩59,503 | ₩59,785 | ₩59,503 | ₩59,731 | +0.38% | 7.4천 |
|---|
| 2026.04.23 | ₩59,636 | ₩59,678 | ₩59,356 | ₩59,502 | -0.22% | 5.6천 |
|---|
| 2026.04.22 | ₩59,545 | ₩59,651 | ₩59,503 | ₩59,584 | +0.07% | 2.7만 |
|---|
| 2026.04.21 | ₩59,611 | ₩59,611 | ₩59,333 | ₩59,333 | -0.47% | 3.7천 |
|---|
| 2026.04.20 | ₩59,530 | ₩59,557 | ₩59,396 | ₩59,450 | -0.14% | 5.9천 |
|---|
| 2026.04.17 | ₩59,396 | ₩59,624 | ₩59,396 | ₩59,564 | +0.28% | 6.6천 |
|---|
| 2026.04.16 | ₩59,228 | ₩59,275 | ₩59,114 | ₩59,208 | -0.03% | 2만 |
|---|
| 2026.04.15 | ₩58,927 | ₩59,181 | ₩58,927 | ₩59,155 | +0.39% | 8천 |
|---|
| 2026.04.14 | ₩58,802 | ₩58,980 | ₩58,791 | ₩58,948 | +0.25% | 1.5만 |
|---|
| 2026.04.13 | ₩58,135 | ₩58,621 | ₩58,135 | ₩58,621 | +0.84% | 1.2만 |
|---|
| 2026.04.10 | ₩58,464 | ₩58,464 | ₩58,256 | ₩58,324 | -0.24% | 3.1만 |
|---|
| 2026.04.09 | ₩58,135 | ₩58,444 | ₩58,055 | ₩58,377 | +0.42% | 1.4만 |
|---|
| 2026.04.08 | ₩58,176 | ₩58,229 | ₩58,015 | ₩58,229 | +0.09% | 2.6만 |
|---|
| 2026.04.07 | ₩57,438 | ₩57,438 | ₩57,061 | ₩57,427 | -0.02% | 7.7천 |
|---|
| 2026.04.06 | ₩57,264 | ₩57,431 | ₩57,264 | ₩57,409 | +0.25% | 8.9천 |
|---|
| 2026.04.02 | ₩56,915 | ₩57,384 | ₩56,861 | ₩57,282 | +0.65% | 2.3만 |
|---|
| 2026.04.01 | ₩57,049 | ₩57,378 | ₩57,049 | ₩57,223 | +0.31% | 1.4만 |
|---|
| 2026.03.31 | ₩56,660 | ₩57,076 | ₩56,553 | ₩57,036 | +0.66% | 1.6만 |
|---|
| 2026.03.30 | ₩56,619 | ₩56,620 | ₩56,130 | ₩56,258 | -0.64% | 2.5만 |
|---|
| 2026.03.27 | ₩56,633 | ₩56,633 | ₩56,298 | ₩56,312 | -0.57% | 3만 |
|---|
| 2026.03.26 | ₩57,029 | ₩57,223 | ₩56,714 | ₩56,794 | -0.41% | 1.2만 |
|---|
| 2026.03.25 | ₩57,304 | ₩57,398 | ₩57,170 | ₩57,270 | -0.06% | 4.2만 |
|---|
| 2026.03.24 | ₩57,009 | ₩57,223 | ₩57,009 | ₩57,143 | +0.24% | 2.7만 |
|---|
| 2026.03.23 | ₩57,425 | ₩57,572 | ₩57,156 | ₩57,264 | -0.28% | 2.4만 |
|---|
| 2026.03.20 | ₩57,100 | ₩57,130 | ₩56,767 | ₩56,863 | -0.42% | 3.2만 |
|---|
| 2026.03.19 | ₩57,049 | ₩57,425 | ₩57,049 | ₩57,250 | +0.35% | 8.3만 |
|---|
| 2026.03.18 | ₩57,746 | ₩57,746 | ₩57,364 | ₩57,364 | -0.66% | 4.2만 |
|---|
| 2026.03.17 | ₩57,867 | ₩57,988 | ₩57,720 | ₩57,827 | -0.07% | 1.3만 |
|---|
| 2026.03.16 | ₩57,666 | ₩57,881 | ₩57,653 | ₩57,666 | 0.00% | 9.5천 |
|---|
| 2026.03.13 | ₩57,653 | ₩57,840 | ₩57,291 | ₩57,368 | -0.49% | 9.7천 |
|---|
| 2026.03.12 | ₩57,626 | ₩57,840 | ₩57,492 | ₩57,505 | -0.21% | 2.5만 |
|---|
| 2026.03.11 | ₩57,937 | ₩58,122 | ₩57,862 | ₩58,008 | +0.12% | 6.7천 |
|---|
| 2026.03.10 | ₩58,068 | ₩58,310 | ₩57,881 | ₩58,042 | -0.05% | 8.9천 |
|---|
| 2026.03.09 | ₩57,425 | ₩58,135 | ₩57,425 | ₩58,135 | +1.24% | 11.3만 |
|---|
| 2026.03.06 | ₩57,840 | ₩58,009 | ₩57,832 | ₩57,840 | 0.00% | 1만 |
|---|
| 2026.03.05 | ₩58,323 | ₩58,363 | ₩57,989 | ₩58,243 | -0.14% | 2.8만 |
|---|
| 2026.03.04 | ₩58,202 | ₩58,484 | ₩58,162 | ₩58,417 | +0.37% | 3.7만 |
|---|
| 2026.03.03 | ₩57,974 | ₩58,296 | ₩57,666 | ₩58,202 | +0.39% | 9.4만 |
|---|
| 2026.03.02 | ₩58,310 | ₩58,538 | ₩58,243 | ₩58,404 | +0.16% | 5.9만 |
|---|
| 2026.02.27 | ₩58,216 | ₩58,471 | ₩58,216 | ₩58,471 | +0.44% | 1.6만 |
|---|
| 2026.02.26 | ₩58,622 | ₩58,653 | ₩58,338 | ₩58,565 | -0.10% | 3만 |
|---|
| 2026.02.25 | ₩58,511 | ₩58,752 | ₩58,511 | ₩58,752 | +0.41% | 3.5만 |
|---|
| 2026.02.24 | ₩58,229 | ₩58,511 | ₩58,202 | ₩58,484 | +0.44% | 5.3만 |
|---|
| 2026.02.23 | ₩58,591 | ₩58,591 | ₩58,182 | ₩58,256 | -0.57% | 3만 |
|---|
| 2026.02.20 | ₩58,345 | ₩58,632 | ₩58,345 | ₩58,578 | +0.40% | 27만 |
|---|
| 2026.02.19 | ₩58,294 | ₩58,409 | ₩58,243 | ₩58,350 | +0.10% | 8.5만 |
|---|
| 2026.02.18 | ₩58,363 | ₩58,524 | ₩58,337 | ₩58,404 | +0.07% | 1.1만 |
|---|
| 2026.02.17 | ₩58,189 | ₩58,337 | ₩57,974 | ₩58,269 | +0.14% | 2.6만 |
|---|
| 2026.02.13 | ₩58,216 | ₩58,390 | ₩58,082 | ₩58,216 | 0.00% | 4.3만 |
|---|
| 2026.02.12 | ₩58,699 | ₩58,699 | ₩58,161 | ₩58,216 | -0.82% | 2.7만 |
|---|
| 2026.02.11 | ₩58,712 | ₩58,860 | ₩58,571 | ₩58,605 | -0.18% | 3.1만 |
|---|
| 2026.02.10 | ₩58,672 | ₩58,779 | ₩58,599 | ₩58,599 | -0.12% | 3.5만 |
|---|
| 2026.02.09 | ₩58,491 | ₩58,783 | ₩58,491 | ₩58,700 | +0.36% | 2만 |
|---|
| 2026.02.06 | ₩58,109 | ₩58,571 | ₩58,109 | ₩58,571 | +0.80% | 4.4만 |
|---|
| 2026.02.05 | ₩58,068 | ₩58,229 | ₩57,926 | ₩58,068 | 0.00% | 5.6만 |
|---|
| 2026.02.04 | ₩58,457 | ₩58,551 | ₩58,122 | ₩58,318 | -0.24% | 4.2만 |
|---|
| 2026.02.03 | ₩58,672 | ₩58,766 | ₩58,243 | ₩58,471 | -0.34% | 13.4만 |
|---|
| 2026.02.02 | ₩58,524 | ₩58,806 | ₩58,524 | ₩58,766 | +0.41% | 7.4만 |
|---|
| 2026.01.30 | ₩58,565 | ₩58,658 | ₩58,408 | ₩58,591 | +0.05% | 3.9만 |
|---|
| 2026.01.29 | ₩58,725 | ₩58,725 | ₩58,310 | ₩58,666 | -0.10% | 8.9만 |
|---|
| 2026.01.28 | ₩58,725 | ₩58,793 | ₩58,632 | ₩58,712 | -0.02% | 5.7만 |
|---|
| 2026.01.27 | ₩58,699 | ₩58,766 | ₩58,699 | ₩58,727 | +0.05% | 7만 |
|---|
| 2026.01.26 | ₩58,565 | ₩58,672 | ₩58,565 | ₩58,632 | +0.11% | 7.3만 |
|---|
| 2026.01.23 | ₩58,444 | ₩58,538 | ₩58,337 | ₩58,492 | +0.08% | 4.1만 |
|---|
| 2026.01.22 | ₩58,497 | ₩58,538 | ₩58,371 | ₩58,424 | -0.13% | 5.9만 |
|---|
| 2026.01.21 | ₩58,068 | ₩58,430 | ₩58,015 | ₩58,296 | +0.39% | 21.6만 |
|---|
| 2026.01.20 | ₩58,149 | ₩58,283 | ₩57,922 | ₩57,948 | -0.35% | 14.6만 |
|---|
| 2026.01.16 | ₩58,578 | ₩58,645 | ₩58,471 | ₩58,618 | +0.07% | 30.2만 |
|---|
| 2026.01.15 | ₩58,645 | ₩58,645 | ₩58,471 | ₩58,484 | -0.27% | 4.9만 |
|---|
| 2026.01.14 | ₩58,565 | ₩58,565 | ₩58,444 | ₩58,511 | -0.09% | 1.2만 |
|---|
| 2026.01.13 | ₩58,491 | ₩58,551 | ₩58,442 | ₩58,512 | +0.04% | 9.7천 |
|---|
| 2026.01.12 | ₩58,471 | ₩58,565 | ₩58,417 | ₩58,444 | -0.05% | 1.8만 |
|---|
| 2026.01.09 | ₩58,430 | ₩58,524 | ₩58,430 | ₩58,491 | +0.10% | 2.5만 |
|---|
| 2026.01.08 | ₩58,457 | ₩58,457 | ₩58,390 | ₩58,424 | -0.06% | 15.4만 |
|---|
| 2026.01.07 | ₩58,417 | ₩58,449 | ₩58,404 | ₩58,417 | 0.00% | 7.5천 |
|---|
| 2026.01.06 | ₩58,310 | ₩58,444 | ₩58,310 | ₩58,417 | +0.18% | 7.5천 |
|---|
| 2026.01.05 | ₩58,269 | ₩58,417 | ₩58,269 | ₩58,350 | +0.14% | 5.9만 |
|---|
| 2026.01.02 | ₩58,390 | ₩58,390 | ₩58,223 | ₩58,256 | -0.23% | 1.1만 |
|---|
| 2025.12.31 | ₩58,310 | ₩58,310 | ₩58,202 | ₩58,223 | -0.15% | 4.5만 |
|---|
| 2025.12.30 | ₩58,310 | ₩58,323 | ₩58,269 | ₩58,323 | +0.02% | 8천 |
|---|
| 2025.12.29 | ₩58,256 | ₩58,310 | ₩58,243 | ₩58,310 | +0.09% | 1.5만 |
|---|
| 2025.12.26 | ₩58,243 | ₩58,296 | ₩58,229 | ₩58,256 | +0.02% | 8.1천 |
|---|
| 2025.12.24 | ₩58,162 | ₩58,269 | ₩58,162 | ₩58,202 | +0.07% | 4.1만 |
|---|
| 2025.12.23 | ₩58,133 | ₩58,189 | ₩58,133 | ₩58,189 | +0.10% | 3.4천 |
|---|
| 2025.12.22 | ₩58,028 | ₩58,122 | ₩58,028 | ₩58,099 | +0.12% | 8.4천 |
|---|
| 2025.12.19 | ₩57,948 | ₩57,988 | ₩57,787 | ₩57,934 | -0.02% | 5.4만 |
|---|
| 2025.12.18 | ₩57,733 | ₩57,854 | ₩57,666 | ₩57,771 | +0.07% | 6.3천 |
|---|
| 2025.12.17 | ₩57,626 | ₩57,651 | ₩57,501 | ₩57,501 | -0.22% | 6.7천 |
|---|
| 2025.12.16 | ₩57,733 | ₩57,854 | ₩57,626 | ₩57,800 | +0.12% | 9.4천 |
|---|
| 2025.12.15 | ₩57,780 | ₩57,800 | ₩57,706 | ₩57,760 | -0.03% | 1.6만 |
|---|
| 2025.12.12 | ₩57,867 | ₩57,961 | ₩57,679 | ₩57,788 | -0.14% | 1.6만 |
|---|
| 2025.12.11 | ₩57,800 | ₩57,914 | ₩57,800 | ₩57,901 | +0.17% | 2.6만 |
|---|
| 2025.12.10 | ₩57,773 | ₩57,870 | ₩57,639 | ₩57,800 | +0.05% | 9.8천 |
|---|
| 2025.12.09 | ₩57,696 | ₩57,726 | ₩57,679 | ₩57,693 | -0.00% | 5.1천 |
|---|
| 2025.12.08 | ₩57,666 | ₩57,720 | ₩57,626 | ₩57,679 | +0.02% | 2.3천 |
|---|
| 2025.12.05 | ₩57,780 | ₩57,780 | ₩57,666 | ₩57,714 | -0.11% | 3.3천 |
|---|
| 2025.12.04 | ₩57,720 | ₩57,720 | ₩57,559 | ₩57,626 | -0.16% | 3.9천 |
|---|
| 2025.12.03 | ₩57,572 | ₩57,639 | ₩57,505 | ₩57,607 | +0.06% | 2.6천 |
|---|
| 2025.12.02 | ₩57,532 | ₩57,577 | ₩57,458 | ₩57,516 | -0.03% | 3천 |
|---|
| 2025.12.01 | ₩57,451 | ₩57,535 | ₩57,438 | ₩57,447 | -0.01% | 4.1만 |
|---|
| 2025.11.28 | ₩57,411 | ₩57,488 | ₩57,411 | ₩57,488 | +0.13% | 1천 |
|---|
| 2025.11.26 | ₩57,344 | ₩57,411 | ₩57,317 | ₩57,358 | +0.02% | 2.5만 |
|---|
| 2025.11.25 | ₩56,947 | ₩57,250 | ₩56,915 | ₩57,210 | +0.46% | 1.2만 |
|---|
| 2025.11.24 | ₩56,754 | ₩56,990 | ₩56,674 | ₩56,990 | +0.42% | 2.4만 |
|---|
| 2025.11.21 | ₩56,258 | ₩56,700 | ₩56,177 | ₩56,470 | +0.38% | 1만 |
|---|
| 2025.11.20 | ₩57,026 | ₩57,097 | ₩56,175 | ₩56,175 | -1.49% | 5.9천 |
|---|
| 2025.11.19 | ₩56,593 | ₩56,727 | ₩56,472 | ₩56,584 | -0.02% | 2만 |
|---|
| 2025.11.18 | ₩56,593 | ₩56,596 | ₩56,338 | ₩56,523 | -0.12% | 7.6천 |
|---|
| 2025.11.17 | ₩56,962 | ₩57,009 | ₩56,580 | ₩56,686 | -0.48% | 7.1천 |
|---|
| 2025.11.14 | ₩56,781 | ₩57,042 | ₩56,700 | ₩56,919 | +0.24% | 4.4천 |
|---|
| 2025.11.13 | ₩57,022 | ₩57,022 | ₩56,848 | ₩56,955 | -0.12% | 1.4만 |
|---|
| 2025.11.12 | ₩57,223 | ₩57,304 | ₩57,210 | ₩57,253 | +0.05% | 9.7천 |
|---|
| 2025.11.11 | ₩57,197 | ₩57,242 | ₩57,116 | ₩57,242 | +0.08% | 1.1만 |
|---|
| 2025.11.10 | ₩57,076 | ₩57,203 | ₩57,076 | ₩57,203 | +0.22% | 4.8천 |
|---|
| 2025.11.07 | ₩56,593 | ₩56,806 | ₩56,472 | ₩56,806 | +0.38% | 4.1천 |
|---|
| 2025.11.06 | ₩56,969 | ₩56,995 | ₩56,754 | ₩56,817 | -0.27% | 1.6만 |
|---|
| 2025.11.05 | ₩56,687 | ₩57,095 | ₩56,687 | ₩57,025 | +0.60% | 1.9만 |
|---|
| 2025.11.04 | ₩56,821 | ₩57,049 | ₩56,821 | ₩56,886 | +0.11% | 6만 |
|---|
| 2025.11.03 | ₩57,077 | ₩57,170 | ₩56,995 | ₩57,103 | +0.04% | 2.4만 |
|---|
| 2025.10.31 | ₩57,116 | ₩57,174 | ₩56,942 | ₩57,064 | -0.09% | 6.1천 |
|---|
| 2025.10.30 | ₩57,049 | ₩57,144 | ₩56,995 | ₩57,009 | -0.07% | 2.6만 |
|---|
| 2025.10.29 | ₩57,197 | ₩57,236 | ₩57,076 | ₩57,103 | -0.16% | 5.2천 |
|---|
| 2025.10.28 | ₩57,156 | ₩57,223 | ₩57,156 | ₩57,190 | +0.06% | 4.2천 |
|---|
| 2025.10.27 | ₩57,143 | ₩57,211 | ₩57,104 | ₩57,177 | +0.06% | 9.1천 |
|---|
| 2025.10.24 | ₩57,049 | ₩57,076 | ₩56,993 | ₩57,009 | -0.07% | 5.3천 |
|---|
| 2025.10.23 | ₩56,786 | ₩56,876 | ₩56,700 | ₩56,855 | +0.12% | 4.7천 |
|---|
| 2025.10.22 | ₩56,727 | ₩56,727 | ₩56,558 | ₩56,674 | -0.09% | 6.7천 |
|---|
| 2025.10.21 | ₩56,741 | ₩56,875 | ₩56,741 | ₩56,808 | +0.12% | 3.8천 |
|---|
| 2025.10.20 | ₩56,580 | ₩56,808 | ₩56,580 | ₩56,801 | +0.39% | 6.7천 |
|---|
| 2025.10.17 | ₩56,379 | ₩56,513 | ₩56,285 | ₩56,479 | +0.18% | 6.5천 |
|---|
| 2025.10.16 | ₩56,660 | ₩56,660 | ₩56,191 | ₩56,271 | -0.69% | 1.6만 |
|---|
| 2025.10.15 | ₩56,655 | ₩56,660 | ₩56,318 | ₩56,459 | -0.35% | 7.5천 |
|---|
| 2025.10.14 | ₩56,043 | ₩56,487 | ₩56,043 | ₩56,417 | +0.67% | 1.3만 |
|---|
| 2025.10.13 | ₩56,365 | ₩56,472 | ₩56,325 | ₩56,409 | +0.08% | 3.4만 |
|---|
| 2025.10.10 | ₩56,774 | ₩56,774 | ₩56,057 | ₩56,063 | -1.25% | 2.9만 |
|---|