시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Dual Directional Buffer ETF - August 과거 주가
FT Vest U.S. Equity Dual Directional Buffer ETF - August · DLAG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Dual Directional Buffer ETF - August · DLAG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,587 | ₩45,648 | ₩45,586 | ₩45,648 | +0.13% | 2.4천 |
| 2026.10.08 | ₩45,561 | ₩45,561 | ₩45,487 | ₩45,487 | -0.16% | 1천 |
| 2026.10.07 | ₩44,569 | ₩45,641 | ₩44,046 | ₩45,628 | +2.38% | 1.1만 |
| 2026.10.06 | ₩45,654 | ₩45,654 | ₩45,601 | ₩45,621 | -0.07% | 300 |
| 2026.10.05 | ₩45,427 | ₩45,534 | ₩45,386 | ₩45,487 | +0.13% | 7.7천 |
| 2026.10.02 | ₩45,373 | ₩45,373 | ₩45,333 | ₩45,353 | -0.04% | 4.2천 |
| 2026.10.01 | ₩45,179 | ₩45,204 | ₩45,179 | ₩45,204 | +0.06% | 900 |
| 2026.09.30 | ₩45,306 | ₩45,373 | ₩45,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,239 |
| -0.15% |
| 2.5만 |
| 2026.09.29 | ₩45,159 | ₩45,239 | ₩45,159 | ₩45,192 | +0.07% | 2.5만 |
|---|
| 2026.09.28 | ₩45,293 | ₩45,293 | ₩45,199 | ₩45,200 | -0.20% | 1.7만 |
|---|
| 2026.09.25 | ₩45,360 | ₩45,400 | ₩45,306 | ₩45,393 | +0.07% | 6.8천 |
|---|
| 2026.09.24 | ₩45,226 | ₩45,306 | ₩45,145 | ₩45,246 | +0.04% | 3.5만 |
|---|
| 2026.09.23 | ₩45,306 | ₩45,306 | ₩45,232 | ₩45,232 | -0.16% | 3.7천 |
|---|
| 2026.09.22 | ₩45,346 | ₩45,453 | ₩45,346 | ₩45,416 | +0.15% | 1.7천 |
|---|
| 2026.09.21 | ₩45,239 | ₩45,400 | ₩45,159 | ₩45,386 | +0.33% | 1.3만 |
|---|
| 2026.09.18 | ₩44,964 | ₩45,051 | ₩44,964 | ₩45,051 | +0.19% | 800 |
|---|
| 2026.09.17 | ₩44,984 | ₩45,045 | ₩44,984 | ₩45,045 | +0.13% | 100 |
|---|
| 2026.09.16 | ₩44,824 | ₩44,824 | ₩44,690 | ₩44,743 | -0.18% | 300 |
|---|
| 2026.09.15 | ₩44,904 | ₩44,904 | ₩44,865 | ₩44,865 | -0.09% | 2.9천 |
|---|
| 2026.09.14 | ₩44,990 | ₩44,990 | ₩44,990 | ₩44,990 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩45,105 | ₩45,145 | ₩45,094 | ₩45,094 | -0.02% | 1.4천 |
|---|
| 2026.09.10 | ₩44,871 | ₩44,917 | ₩44,864 | ₩44,864 | -0.01% | 5.5천 |
|---|
| 2026.09.09 | ₩45,065 | ₩45,065 | ₩45,031 | ₩45,038 | -0.06% | 2.7천 |
|---|
| 2026.09.08 | ₩45,185 | ₩45,212 | ₩45,124 | ₩45,124 | -0.14% | 1만 |
|---|
| 2026.09.04 | ₩45,293 | ₩45,319 | ₩45,258 | ₩45,258 | -0.08% | 1.4천 |
|---|
| 2026.09.03 | ₩45,192 | ₩45,386 | ₩45,192 | ₩45,373 | +0.40% | 3.6천 |
|---|
| 2026.09.02 | ₩45,105 | ₩45,145 | ₩45,092 | ₩45,092 | -0.03% | 1.7만 |
|---|
| 2026.09.01 | ₩44,984 | ₩45,051 | ₩44,944 | ₩44,944 | -0.09% | 1.3만 |
|---|
| 2026.08.31 | ₩45,078 | ₩45,112 | ₩45,078 | ₩45,112 | +0.07% | 1.4천 |
|---|
| 2026.08.28 | ₩45,212 | ₩45,212 | ₩45,132 | ₩45,132 | -0.18% | 7.5천 |
|---|
| 2026.08.27 | ₩45,118 | ₩45,239 | ₩45,118 | ₩45,185 | +0.15% | 4.4천 |
|---|
| 2026.08.26 | ₩45,005 | ₩45,065 | ₩44,984 | ₩45,031 | +0.06% | 7.7천 |
|---|
| 2026.08.25 | ₩44,978 | ₩45,025 | ₩44,978 | ₩44,991 | +0.03% | 1.2만 |
|---|
| 2026.08.24 | ₩44,984 | ₩45,011 | ₩44,911 | ₩44,938 | -0.10% | 2.8만 |
|---|
| 2026.08.21 | ₩45,005 | ₩45,065 | ₩45,005 | ₩45,005 | 0.00% | 7.8천 |
|---|
| 2026.08.20 | ₩44,991 | ₩44,991 | ₩44,991 | ₩44,991 | 0.00% | 800 |
|---|
| 2026.08.19 | ₩44,991 | ₩44,991 | ₩44,931 | ₩44,991 | 0.00% | 9.3천 |
|---|
| 2026.08.18 | ₩44,931 | ₩44,984 | ₩44,917 | ₩44,984 | +0.12% | 7.8천 |
|---|
| 2026.08.17 | ₩45,038 | ₩45,038 | ₩44,931 | ₩44,978 | -0.13% | 1.2천 |
|---|
| 2026.08.14 | ₩44,931 | ₩44,978 | ₩44,931 | ₩44,978 | +0.10% | 2천 |
|---|
| 2026.08.13 | ₩44,964 | ₩44,998 | ₩44,931 | ₩44,931 | -0.07% | 2.4천 |
|---|
| 2026.08.12 | ₩44,951 | ₩44,951 | ₩44,951 | ₩44,951 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩44,938 | ₩44,998 | ₩44,904 | ₩44,904 | -0.07% | 9.8천 |
|---|
| 2026.08.10 | ₩44,877 | ₩44,877 | ₩44,877 | ₩44,877 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩44,877 | ₩44,917 | ₩44,877 | ₩44,917 | +0.09% | 200 |
|---|
| 2026.08.06 | ₩44,891 | ₩44,917 | ₩44,891 | ₩44,891 | 0.00% | 4만 |
|---|
| 2026.08.05 | ₩44,884 | ₩44,884 | ₩44,884 | ₩44,884 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,864 | ₩44,864 | ₩44,864 | ₩44,864 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩44,777 | ₩44,777 | ₩44,777 | ₩44,777 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩44,664 | ₩44,664 | ₩44,664 | ₩44,664 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩44,435 | ₩44,511 | ₩44,355 | ₩44,511 | +0.17% | 1.2천 |
|---|
| 2026.07.29 | ₩44,210 | ₩44,210 | ₩44,210 | ₩44,210 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩44,469 | ₩44,469 | ₩44,469 | ₩44,469 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩44,381 | ₩44,381 | ₩44,381 | ₩44,381 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩44,455 | ₩44,455 | ₩44,376 | ₩44,376 | -0.18% | 200 |
|---|
| 2026.07.23 | ₩44,331 | ₩44,331 | ₩44,331 | ₩44,331 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,536 | ₩44,536 | ₩44,526 | ₩44,526 | -0.02% | 400 |
|---|
| 2026.07.21 | ₩44,529 | ₩44,529 | ₩44,529 | ₩44,529 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩44,502 | ₩44,502 | ₩44,402 | ₩44,402 | -0.23% | 700 |
|---|
| 2026.07.17 | ₩44,395 | ₩44,395 | ₩44,394 | ₩44,394 | -0.00% | 300 |
|---|
| 2026.07.16 | ₩44,489 | ₩44,490 | ₩44,489 | ₩44,490 | +0.00% | 300 |
|---|
| 2026.07.15 | ₩44,582 | ₩44,582 | ₩44,522 | ₩44,529 | -0.12% | 700 |
|---|
| 2026.07.14 | ₩44,493 | ₩44,493 | ₩44,493 | ₩44,493 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩44,442 | ₩44,442 | ₩44,442 | ₩44,442 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,448 | ₩44,536 | ₩44,448 | ₩44,536 | +0.20% | 500 |
|---|
| 2026.07.09 | ₩44,502 | ₩44,502 | ₩44,408 | ₩44,458 | -0.10% | 3.4천 |
|---|
| 2026.07.08 | ₩44,207 | ₩44,356 | ₩44,207 | ₩44,356 | +0.34% | 1.7천 |
|---|
| 2026.07.07 | ₩44,361 | ₩44,388 | ₩44,301 | ₩44,388 | +0.06% | 2.2만 |
|---|
| 2026.07.06 | ₩44,395 | ₩44,408 | ₩44,368 | ₩44,408 | +0.03% | 1.7만 |
|---|
| 2026.07.02 | ₩44,321 | ₩44,321 | ₩44,207 | ₩44,304 | -0.04% | 2천 |
|---|
| 2026.07.01 | ₩44,274 | ₩44,341 | ₩44,274 | ₩44,293 | +0.04% | 600 |
|---|
| 2026.06.30 | ₩44,274 | ₩44,293 | ₩44,274 | ₩44,293 | +0.04% | 300 |
|---|
| 2026.06.29 | ₩44,033 | ₩44,180 | ₩44,033 | ₩44,180 | +0.33% | 900 |
|---|
| 2026.06.26 | ₩44,033 | ₩44,033 | ₩43,953 | ₩43,953 | -0.18% | 1.5천 |
|---|
| 2026.06.25 | ₩43,979 | ₩44,046 | ₩43,973 | ₩43,973 | -0.02% | 3.7천 |
|---|
| 2026.06.24 | ₩44,073 | ₩44,073 | ₩43,965 | ₩43,965 | -0.25% | 2.1천 |
|---|
| 2026.06.23 | ₩44,073 | ₩44,073 | ₩44,002 | ₩44,002 | -0.16% | 700 |
|---|
| 2026.06.22 | ₩44,140 | ₩44,201 | ₩44,140 | ₩44,174 | +0.08% | 3.1천 |
|---|
| 2026.06.18 | ₩44,207 | ₩44,207 | ₩44,189 | ₩44,189 | -0.04% | 300 |
|---|
| 2026.06.17 | ₩44,036 | ₩44,036 | ₩44,036 | ₩44,036 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩44,207 | ₩44,207 | ₩44,207 | ₩44,207 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩44,194 | ₩44,221 | ₩44,194 | ₩44,221 | +0.06% | 200 |
|---|
| 2026.06.12 | ₩44,006 | ₩44,006 | ₩43,986 | ₩43,986 | -0.05% | 200 |
|---|
| 2026.06.11 | ₩43,698 | ₩43,906 | ₩43,698 | ₩43,906 | +0.48% | 300 |
|---|
| 2026.06.10 | ₩43,805 | ₩43,845 | ₩43,667 | ₩43,667 | -0.32% | 13.3만 |
|---|
| 2026.06.09 | ₩43,878 | ₩43,878 | ₩43,878 | ₩43,878 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩44,006 | ₩44,006 | ₩43,937 | ₩43,937 | -0.16% | 2천 |
|---|
| 2026.06.05 | ₩44,020 | ₩44,020 | ₩43,886 | ₩43,903 | -0.26% | 1.3천 |
|---|
| 2026.06.04 | ₩44,140 | ₩44,180 | ₩44,140 | ₩44,180 | +0.09% | 300 |
|---|
| 2026.06.03 | ₩44,120 | ₩44,120 | ₩44,120 | ₩44,120 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩44,160 | ₩44,180 | ₩44,160 | ₩44,160 | 0.00% | 2.8천 |
|---|
| 2026.06.01 | ₩44,147 | ₩44,174 | ₩44,100 | ₩44,100 | -0.11% | 3.8천 |
|---|
| 2026.05.29 | ₩44,154 | ₩44,167 | ₩44,127 | ₩44,127 | -0.06% | 1.6천 |
|---|
| 2026.05.28 | ₩44,073 | ₩44,113 | ₩44,046 | ₩44,100 | +0.06% | 1.1천 |
|---|
| 2026.05.27 | ₩43,966 | ₩44,006 | ₩43,966 | ₩44,006 | +0.09% | 4.6천 |
|---|
| 2026.05.26 | ₩44,000 | ₩44,000 | ₩44,000 | ₩44,000 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩43,886 | ₩43,979 | ₩43,886 | ₩43,927 | +0.09% | 19.6만 |
|---|
| 2026.05.21 | ₩43,738 | ₩43,863 | ₩43,738 | ₩43,863 | +0.28% | 200 |
|---|
| 2026.05.20 | ₩43,805 | ₩43,812 | ₩43,765 | ₩43,812 | +0.02% | 600 |
|---|
| 2026.05.19 | ₩43,644 | ₩43,697 | ₩43,644 | ₩43,697 | +0.12% | 300 |
|---|
| 2026.05.18 | ₩43,711 | ₩43,758 | ₩43,711 | ₩43,740 | +0.06% | 600 |
|---|
| 2026.05.15 | ₩43,832 | ₩43,832 | ₩43,740 | ₩43,740 | -0.21% | 100 |
|---|
| 2026.05.14 | ₩43,792 | ₩43,859 | ₩43,792 | ₩43,859 | +0.15% | 900 |
|---|
| 2026.05.13 | ₩43,758 | ₩43,758 | ₩43,758 | ₩43,758 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩43,691 | ₩43,691 | ₩43,691 | ₩43,691 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,703 | ₩43,703 | ₩43,703 | ₩43,703 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩43,702 | ₩43,702 | ₩43,702 | ₩43,702 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩43,592 | ₩43,592 | ₩43,592 | ₩43,592 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩43,627 | ₩43,627 | ₩43,627 | ₩43,627 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩43,443 | ₩43,453 | ₩43,443 | ₩43,453 | +0.02% | 400 |
|---|
| 2026.05.04 | ₩43,403 | ₩43,403 | ₩43,326 | ₩43,326 | -0.18% | 1천 |
|---|
| 2026.05.01 | ₩43,403 | ₩43,434 | ₩43,363 | ₩43,415 | +0.03% | 2.3천 |
|---|
| 2026.04.30 | ₩43,162 | ₩43,352 | ₩43,162 | ₩43,352 | +0.44% | 1.5천 |
|---|
| 2026.04.29 | ₩43,142 | ₩43,202 | ₩43,142 | ₩43,175 | +0.08% | 600 |
|---|
| 2026.04.28 | ₩43,122 | ₩43,193 | ₩43,122 | ₩43,193 | +0.16% | 200 |
|---|
| 2026.04.27 | ₩43,162 | ₩43,256 | ₩43,162 | ₩43,256 | +0.22% | 400 |
|---|
| 2026.04.24 | ₩43,149 | ₩43,196 | ₩43,149 | ₩43,196 | +0.11% | 1.8천 |
|---|
| 2026.04.23 | ₩43,108 | ₩43,122 | ₩42,974 | ₩43,055 | -0.12% | 4.4천 |
|---|
| 2026.04.22 | ₩43,068 | ₩43,122 | ₩43,068 | ₩43,122 | +0.12% | 2.3천 |
|---|
| 2026.04.21 | ₩43,108 | ₩43,108 | ₩42,914 | ₩42,914 | -0.45% | 700 |
|---|
| 2026.04.20 | ₩43,041 | ₩43,041 | ₩43,015 | ₩43,037 | -0.01% | 500 |
|---|
| 2026.04.17 | ₩42,974 | ₩43,106 | ₩42,974 | ₩43,106 | +0.31% | 1.8천 |
|---|
| 2026.04.16 | ₩42,840 | ₩42,921 | ₩42,814 | ₩42,874 | +0.08% | 1.4천 |
|---|
| 2026.04.15 | ₩42,854 | ₩42,894 | ₩42,854 | ₩42,867 | +0.03% | 400 |
|---|
| 2026.04.14 | ₩42,613 | ₩42,727 | ₩42,613 | ₩42,727 | +0.27% | 500 |
|---|
| 2026.04.13 | ₩42,251 | ₩42,492 | ₩42,251 | ₩42,492 | +0.57% | 1.2천 |
|---|
| 2026.04.10 | ₩42,224 | ₩42,304 | ₩42,224 | ₩42,266 | +0.10% | 1.3만 |
|---|
| 2026.04.09 | ₩42,050 | ₩42,304 | ₩42,050 | ₩42,284 | +0.56% | 700 |
|---|
| 2026.04.08 | ₩42,144 | ₩42,144 | ₩42,036 | ₩42,137 | -0.02% | 800 |
|---|
| 2026.04.07 | ₩41,313 | ₩41,566 | ₩41,313 | ₩41,566 | +0.61% | 400 |
|---|
| 2026.04.06 | ₩41,529 | ₩41,575 | ₩41,529 | ₩41,575 | +0.11% | 300 |
|---|
| 2026.04.02 | ₩40,991 | ₩41,486 | ₩40,991 | ₩41,486 | +1.21% | 7.7천 |
|---|
| 2026.04.01 | ₩41,500 | ₩41,500 | ₩41,340 | ₩41,439 | -0.15% | 2.8천 |
|---|
| 2026.03.31 | ₩40,884 | ₩41,243 | ₩40,884 | ₩41,243 | +0.88% | 700 |
|---|
| 2026.03.30 | ₩40,670 | ₩40,750 | ₩40,516 | ₩40,596 | -0.18% | 900 |
|---|
| 2026.03.27 | ₩40,643 | ₩40,655 | ₩40,643 | ₩40,655 | +0.03% | 900 |
|---|
| 2026.03.26 | ₩41,299 | ₩41,299 | ₩41,042 | ₩41,042 | -0.62% | 200 |
|---|
| 2026.03.25 | ₩41,407 | ₩41,541 | ₩41,407 | ₩41,500 | +0.23% | 2천 |
|---|
| 2026.03.24 | ₩41,246 | ₩41,393 | ₩41,246 | ₩41,290 | +0.11% | 2.6천 |
|---|
| 2026.03.23 | ₩41,460 | ₩41,460 | ₩41,413 | ₩41,413 | -0.11% | 700 |
|---|
| 2026.03.20 | ₩41,109 | ₩41,109 | ₩41,109 | ₩41,109 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩41,299 | ₩41,451 | ₩41,299 | ₩41,451 | +0.37% | 500 |
|---|
| 2026.03.18 | ₩41,688 | ₩41,688 | ₩41,484 | ₩41,484 | -0.49% | 1만 |
|---|
| 2026.03.17 | ₩41,916 | ₩41,916 | ₩41,782 | ₩41,818 | -0.23% | 2.6천 |
|---|
| 2026.03.16 | ₩41,688 | ₩41,743 | ₩41,688 | ₩41,743 | +0.13% | 1.6천 |
|---|
| 2026.03.13 | ₩41,474 | ₩41,474 | ₩41,474 | ₩41,474 | 0.00% | 1.6천 |
|---|
| 2026.03.12 | ₩41,648 | ₩41,648 | ₩41,602 | ₩41,602 | -0.11% | 400 |
|---|
| 2026.03.11 | ₩41,916 | ₩41,925 | ₩41,896 | ₩41,925 | +0.02% | 600 |
|---|
| 2026.03.10 | ₩42,077 | ₩42,077 | ₩41,900 | ₩41,900 | -0.42% | 2.5천 |
|---|
| 2026.03.09 | ₩41,286 | ₩41,972 | ₩41,286 | ₩41,972 | +1.66% | 8.7천 |
|---|
| 2026.03.06 | ₩41,744 | ₩41,744 | ₩41,744 | ₩41,744 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩41,943 | ₩42,074 | ₩41,943 | ₩42,074 | +0.31% | 300 |
|---|
| 2026.03.04 | ₩42,264 | ₩42,264 | ₩42,170 | ₩42,207 | -0.14% | 400 |
|---|
| 2026.03.03 | ₩41,956 | ₩42,050 | ₩41,941 | ₩42,023 | +0.16% | 500 |
|---|
| 2026.03.02 | ₩42,225 | ₩42,225 | ₩42,225 | ₩42,225 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩42,036 | ₩42,237 | ₩42,036 | ₩42,189 | +0.36% | 2.4천 |
|---|
| 2026.02.26 | ₩42,103 | ₩42,276 | ₩42,103 | ₩42,276 | +0.41% | 300 |
|---|
| 2026.02.25 | ₩42,264 | ₩42,389 | ₩42,264 | ₩42,389 | +0.29% | 1.5천 |
|---|
| 2026.02.24 | ₩42,178 | ₩42,225 | ₩42,170 | ₩42,225 | +0.11% | 800 |
|---|
| 2026.02.23 | ₩42,010 | ₩42,030 | ₩41,969 | ₩42,030 | +0.05% | 300 |
|---|
| 2026.02.20 | ₩42,224 | ₩42,256 | ₩42,157 | ₩42,256 | +0.08% | 4.4천 |
|---|
| 2026.02.19 | ₩42,099 | ₩42,099 | ₩42,099 | ₩42,099 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩42,182 | ₩42,182 | ₩42,182 | ₩42,182 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,902 | ₩42,050 | ₩41,902 | ₩42,050 | +0.35% | 1만 |
|---|
| 2026.02.13 | ₩41,902 | ₩41,984 | ₩41,902 | ₩41,984 | +0.20% | 700 |
|---|
| 2026.02.12 | ₩42,412 | ₩42,425 | ₩42,008 | ₩42,008 | -0.95% | 1.8천 |
|---|
| 2026.02.11 | ₩42,385 | ₩42,398 | ₩42,333 | ₩42,333 | -0.12% | 1.3천 |
|---|
| 2026.02.10 | ₩42,479 | ₩42,505 | ₩42,323 | ₩42,323 | -0.37% | 1.1천 |
|---|
| 2026.02.09 | ₩42,358 | ₩42,412 | ₩42,358 | ₩42,388 | +0.07% | 300 |
|---|
| 2026.02.06 | ₩42,090 | ₩42,304 | ₩42,090 | ₩42,299 | +0.50% | 600 |
|---|
| 2026.02.05 | ₩41,782 | ₩41,916 | ₩41,756 | ₩41,916 | +0.32% | 2.7천 |
|---|
| 2026.02.04 | ₩42,157 | ₩42,157 | ₩41,996 | ₩42,107 | -0.12% | 1.1만 |
|---|
| 2026.02.03 | ₩42,063 | ₩42,224 | ₩42,063 | ₩42,191 | +0.30% | 3.4천 |
|---|
| 2026.02.02 | ₩42,291 | ₩42,362 | ₩42,291 | ₩42,362 | +0.17% | 200 |
|---|
| 2026.01.30 | ₩42,237 | ₩42,237 | ₩42,211 | ₩42,235 | -0.01% | 200 |
|---|
| 2026.01.29 | ₩42,184 | ₩42,300 | ₩42,184 | ₩42,300 | +0.28% | 100 |
|---|
| 2026.01.28 | ₩42,296 | ₩42,342 | ₩42,296 | ₩42,342 | +0.11% | 600 |
|---|
| 2026.01.27 | ₩42,318 | ₩42,371 | ₩42,304 | ₩42,341 | +0.05% | 5.6천 |
|---|
| 2026.01.26 | ₩42,284 | ₩42,284 | ₩42,284 | ₩42,284 | 0.00% | 700 |
|---|
| 2026.01.23 | ₩42,224 | ₩42,237 | ₩42,157 | ₩42,191 | -0.08% | 4.9천 |
|---|
| 2026.01.22 | ₩42,074 | ₩42,184 | ₩37,869 | ₩42,177 | +0.25% | 3만 |
|---|
| 2026.01.21 | ₩41,969 | ₩42,170 | ₩41,916 | ₩42,074 | +0.25% | 9.7천 |
|---|
| 2026.01.20 | ₩41,969 | ₩42,050 | ₩41,813 | ₩41,813 | -0.37% | 2천 |
|---|
| 2026.01.16 | ₩42,304 | ₩42,304 | ₩42,225 | ₩42,225 | -0.19% | 600 |
|---|
| 2026.01.15 | ₩42,291 | ₩42,304 | ₩42,208 | ₩42,208 | -0.20% | 1천 |
|---|
| 2026.01.14 | ₩42,057 | ₩42,138 | ₩42,036 | ₩42,138 | +0.19% | 4.9천 |
|---|
| 2026.01.13 | ₩42,237 | ₩42,237 | ₩42,237 | ₩42,237 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩42,264 | ₩42,304 | ₩42,184 | ₩42,292 | +0.07% | 8.1천 |
|---|
| 2026.01.09 | ₩42,063 | ₩42,304 | ₩42,063 | ₩42,263 | +0.47% | 2천 |
|---|
| 2026.01.08 | ₩42,103 | ₩42,117 | ₩42,050 | ₩42,113 | +0.02% | 2.4천 |
|---|
| 2026.01.07 | ₩42,117 | ₩42,211 | ₩42,110 | ₩42,110 | -0.02% | 6.3천 |
|---|
| 2026.01.06 | ₩42,130 | ₩42,130 | ₩42,103 | ₩42,125 | -0.01% | 2천 |
|---|
| 2026.01.05 | ₩42,077 | ₩42,103 | ₩42,050 | ₩42,058 | -0.04% | 1.2천 |
|---|
| 2026.01.02 | ₩41,916 | ₩42,023 | ₩41,884 | ₩41,884 | -0.08% | 1천 |
|---|
| 2025.12.31 | ₩41,996 | ₩42,010 | ₩41,912 | ₩41,912 | -0.20% | 2.8천 |
|---|
| 2025.12.30 | ₩42,050 | ₩42,063 | ₩41,983 | ₩42,027 | -0.05% | 1만 |
|---|
| 2025.12.29 | ₩41,956 | ₩42,050 | ₩41,956 | ₩42,010 | +0.13% | 1.1만 |
|---|
| 2025.12.26 | ₩42,050 | ₩42,117 | ₩42,036 | ₩42,074 | +0.06% | 4.9천 |
|---|
| 2025.12.24 | ₩42,097 | ₩42,097 | ₩42,097 | ₩42,097 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩42,016 | ₩42,035 | ₩41,983 | ₩42,035 | +0.04% | 500 |
|---|
| 2025.12.22 | ₩41,921 | ₩41,943 | ₩41,905 | ₩41,943 | +0.05% | 2.4천 |
|---|
| 2025.12.19 | ₩41,701 | ₩41,806 | ₩41,701 | ₩41,782 | +0.19% | 2.4천 |
|---|
| 2025.12.18 | ₩41,594 | ₩41,683 | ₩41,594 | ₩41,614 | +0.05% | 8.8천 |
|---|
| 2025.12.17 | ₩41,593 | ₩41,602 | ₩41,420 | ₩41,420 | -0.42% | 6.4천 |
|---|
| 2025.12.16 | ₩41,581 | ₩41,661 | ₩41,581 | ₩41,648 | +0.16% | 500 |
|---|
| 2025.12.15 | ₩41,755 | ₩41,755 | ₩41,621 | ₩41,684 | -0.17% | 3.4천 |
|---|
| 2025.12.12 | ₩41,782 | ₩41,806 | ₩41,652 | ₩41,652 | -0.31% | 8.6천 |
|---|
| 2025.12.11 | ₩41,689 | ₩41,839 | ₩41,621 | ₩41,839 | +0.36% | 4.7천 |
|---|
| 2025.12.10 | ₩41,703 | ₩41,810 | ₩41,675 | ₩41,810 | +0.26% | 8.5천 |
|---|
| 2025.12.09 | ₩41,675 | ₩41,675 | ₩41,675 | ₩41,675 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩41,634 | ₩41,688 | ₩41,634 | ₩41,651 | +0.04% | 900 |
|---|
| 2025.12.05 | ₩41,675 | ₩41,675 | ₩41,675 | ₩41,675 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩41,685 | ₩41,685 | ₩41,629 | ₩41,663 | -0.05% | 4천 |
|---|
| 2025.12.03 | ₩41,554 | ₩41,660 | ₩41,554 | ₩41,660 | +0.25% | 1천 |
|---|
| 2025.12.02 | ₩41,634 | ₩41,634 | ₩41,514 | ₩41,585 | -0.12% | 2.1천 |
|---|
| 2025.12.01 | ₩41,420 | ₩41,567 | ₩41,420 | ₩41,541 | +0.29% | 4.8천 |
|---|
| 2025.11.28 | ₩41,634 | ₩41,634 | ₩41,634 | ₩41,634 | 0.00% | 2.1천 |
|---|
| 2025.11.26 | ₩41,380 | ₩41,574 | ₩41,380 | ₩41,541 | +0.39% | 3.2천 |
|---|
| 2025.11.25 | ₩41,098 | ₩41,407 | ₩41,098 | ₩41,368 | +0.66% | 7천 |
|---|
| 2025.11.24 | ₩41,058 | ₩41,165 | ₩41,009 | ₩41,165 | +0.26% | 1.2만 |
|---|
| 2025.11.21 | ₩40,603 | ₩40,978 | ₩40,603 | ₩40,810 | +0.51% | 6.7천 |
|---|
| 2025.11.20 | ₩41,165 | ₩41,165 | ₩40,572 | ₩40,572 | -1.44% | 6.9천 |
|---|
| 2025.11.19 | ₩41,058 | ₩41,058 | ₩40,844 | ₩40,907 | -0.37% | 2.3천 |
|---|
| 2025.11.18 | ₩40,884 | ₩40,938 | ₩40,718 | ₩40,830 | -0.13% | 7.5천 |
|---|
| 2025.11.17 | ₩40,990 | ₩40,990 | ₩40,990 | ₩40,990 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,911 | ₩41,168 | ₩40,911 | ₩41,168 | +0.63% | 400 |
|---|
| 2025.11.13 | ₩41,273 | ₩41,273 | ₩41,136 | ₩41,136 | -0.33% | 2.4천 |
|---|
| 2025.11.12 | ₩41,420 | ₩41,541 | ₩41,420 | ₩41,467 | +0.11% | 6.1천 |
|---|
| 2025.11.11 | ₩41,500 | ₩41,500 | ₩41,492 | ₩41,492 | -0.02% | 500 |
|---|
| 2025.11.10 | ₩41,313 | ₩41,460 | ₩41,313 | ₩41,460 | +0.36% | 5.7천 |
|---|
| 2025.11.07 | ₩40,978 | ₩41,143 | ₩40,911 | ₩41,143 | +0.40% | 7.2천 |
|---|
| 2025.11.06 | ₩41,137 | ₩41,165 | ₩41,125 | ₩41,125 | -0.03% | 300 |
|---|
| 2025.11.05 | ₩41,273 | ₩41,444 | ₩41,273 | ₩41,346 | +0.18% | 5.7천 |
|---|
| 2025.11.04 | ₩41,179 | ₩41,275 | ₩41,179 | ₩41,215 | +0.09% | 6.3천 |
|---|
| 2025.11.03 | ₩41,416 | ₩41,435 | ₩41,380 | ₩41,428 | +0.03% | 1.4천 |
|---|
| 2025.10.31 | ₩41,474 | ₩41,474 | ₩41,313 | ₩41,411 | -0.15% | 4.1천 |
|---|
| 2025.10.30 | ₩41,701 | ₩41,701 | ₩41,393 | ₩41,393 | -0.74% | 1.6만 |
|---|
| 2025.10.29 | ₩41,614 | ₩41,621 | ₩41,567 | ₩41,567 | -0.11% | 2.4천 |
|---|
| 2025.10.28 | ₩41,589 | ₩41,608 | ₩41,567 | ₩41,567 | -0.05% | 3.1만 |
|---|
| 2025.10.27 | ₩41,500 | ₩41,614 | ₩41,500 | ₩41,614 | +0.27% | 5.5천 |
|---|
| 2025.10.24 | ₩41,313 | ₩41,460 | ₩41,313 | ₩41,407 | +0.23% | 5.5천 |
|---|
| 2025.10.23 | ₩41,125 | ₩41,299 | ₩41,124 | ₩41,238 | +0.27% | 4.7천 |
|---|
| 2025.10.22 | ₩41,259 | ₩41,259 | ₩41,058 | ₩41,081 | -0.43% | 1.9천 |
|---|
| 2025.10.21 | ₩41,165 | ₩41,286 | ₩41,165 | ₩41,259 | +0.23% | 2.5만 |
|---|
| 2025.10.20 | ₩41,206 | ₩41,259 | ₩41,196 | ₩41,219 | +0.03% | 2.3천 |
|---|
| 2025.10.17 | ₩40,830 | ₩41,018 | ₩40,790 | ₩40,904 | +0.18% | 1.5만 |
|---|
| 2025.10.16 | ₩41,500 | ₩41,500 | ₩40,763 | ₩40,857 | -1.55% | 8.9천 |
|---|
| 2025.10.15 | ₩40,900 | ₩40,991 | ₩40,900 | ₩40,931 | +0.08% | 8.4천 |
|---|
| 2025.10.14 | ₩40,804 | ₩40,938 | ₩40,790 | ₩40,880 | +0.19% | 17.7만 |
|---|
| 2025.10.13 | ₩40,845 | ₩40,951 | ₩40,845 | ₩40,940 | +0.23% | 500 |
|---|
| 2025.10.10 | ₩41,219 | ₩41,219 | ₩40,595 | ₩40,595 | -1.51% | 5.4천 |
|---|