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 | ₩45,503 | ₩45,564 | ₩45,502 | ₩45,564 | +0.13% | 2.4천 |
| 2026.10.08 | ₩45,477 | ₩45,477 | ₩45,403 | ₩45,403 | -0.16% | 1천 |
| 2026.10.07 | ₩44,487 | ₩45,557 | ₩43,965 | ₩45,544 | +2.38% | 1.1만 |
| 2026.10.06 | ₩45,570 | ₩45,570 | ₩45,517 | ₩45,537 | -0.07% | 300 |
| 2026.10.05 | ₩45,343 | ₩45,450 | ₩45,303 | ₩45,403 | +0.13% | 7.7천 |
| 2026.10.02 | ₩45,289 | ₩45,289 | ₩45,249 | ₩45,269 | -0.04% | 4.2천 |
| 2026.10.01 | ₩45,095 | ₩45,121 | ₩45,095 | ₩45,121 | +0.06% | 900 |
| 2026.09.30 | ₩45,223 | ₩45,289 | ₩45,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,156 |
| -0.15% |
| 2.5만 |
| 2026.09.29 | ₩45,075 | ₩45,156 | ₩45,075 | ₩45,109 | +0.07% | 2.5만 |
|---|
| 2026.09.28 | ₩45,209 | ₩45,209 | ₩45,116 | ₩45,117 | -0.20% | 1.7만 |
|---|
| 2026.09.25 | ₩45,276 | ₩45,316 | ₩45,223 | ₩45,310 | +0.07% | 6.8천 |
|---|
| 2026.09.24 | ₩45,142 | ₩45,223 | ₩45,062 | ₩45,162 | +0.04% | 3.5만 |
|---|
| 2026.09.23 | ₩45,223 | ₩45,223 | ₩45,149 | ₩45,149 | -0.16% | 3.7천 |
|---|
| 2026.09.22 | ₩45,263 | ₩45,370 | ₩45,263 | ₩45,332 | +0.15% | 1.7천 |
|---|
| 2026.09.21 | ₩45,156 | ₩45,316 | ₩45,075 | ₩45,303 | +0.33% | 1.3만 |
|---|
| 2026.09.18 | ₩44,881 | ₩44,968 | ₩44,881 | ₩44,968 | +0.19% | 800 |
|---|
| 2026.09.17 | ₩44,902 | ₩44,962 | ₩44,902 | ₩44,962 | +0.13% | 100 |
|---|
| 2026.09.16 | ₩44,741 | ₩44,741 | ₩44,607 | ₩44,661 | -0.18% | 300 |
|---|
| 2026.09.15 | ₩44,821 | ₩44,821 | ₩44,783 | ₩44,783 | -0.09% | 2.9천 |
|---|
| 2026.09.14 | ₩44,907 | ₩44,907 | ₩44,907 | ₩44,907 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩45,022 | ₩45,062 | ₩45,011 | ₩45,011 | -0.02% | 1.4천 |
|---|
| 2026.09.10 | ₩44,788 | ₩44,835 | ₩44,781 | ₩44,781 | -0.01% | 5.5천 |
|---|
| 2026.09.09 | ₩44,982 | ₩44,982 | ₩44,948 | ₩44,955 | -0.06% | 2.7천 |
|---|
| 2026.09.08 | ₩45,102 | ₩45,129 | ₩45,041 | ₩45,041 | -0.14% | 1만 |
|---|
| 2026.09.04 | ₩45,209 | ₩45,236 | ₩45,174 | ₩45,174 | -0.08% | 1.4천 |
|---|
| 2026.09.03 | ₩45,109 | ₩45,303 | ₩45,109 | ₩45,289 | +0.40% | 3.6천 |
|---|
| 2026.09.02 | ₩45,022 | ₩45,062 | ₩45,009 | ₩45,009 | -0.03% | 1.7만 |
|---|
| 2026.09.01 | ₩44,902 | ₩44,968 | ₩44,861 | ₩44,861 | -0.09% | 1.3만 |
|---|
| 2026.08.31 | ₩44,995 | ₩45,029 | ₩44,995 | ₩45,029 | +0.07% | 1.4천 |
|---|
| 2026.08.28 | ₩45,129 | ₩45,129 | ₩45,049 | ₩45,049 | -0.18% | 7.5천 |
|---|
| 2026.08.27 | ₩45,035 | ₩45,156 | ₩45,035 | ₩45,102 | +0.15% | 4.4천 |
|---|
| 2026.08.26 | ₩44,922 | ₩44,982 | ₩44,902 | ₩44,948 | +0.06% | 7.7천 |
|---|
| 2026.08.25 | ₩44,895 | ₩44,942 | ₩44,895 | ₩44,908 | +0.03% | 1.2만 |
|---|
| 2026.08.24 | ₩44,902 | ₩44,928 | ₩44,828 | ₩44,855 | -0.10% | 2.8만 |
|---|
| 2026.08.21 | ₩44,922 | ₩44,982 | ₩44,922 | ₩44,922 | 0.00% | 7.8천 |
|---|
| 2026.08.20 | ₩44,908 | ₩44,908 | ₩44,908 | ₩44,908 | 0.00% | 800 |
|---|
| 2026.08.19 | ₩44,908 | ₩44,908 | ₩44,848 | ₩44,908 | 0.00% | 9.3천 |
|---|
| 2026.08.18 | ₩44,848 | ₩44,902 | ₩44,835 | ₩44,902 | +0.12% | 7.8천 |
|---|
| 2026.08.17 | ₩44,955 | ₩44,955 | ₩44,848 | ₩44,895 | -0.13% | 1.2천 |
|---|
| 2026.08.14 | ₩44,848 | ₩44,895 | ₩44,848 | ₩44,895 | +0.10% | 2천 |
|---|
| 2026.08.13 | ₩44,881 | ₩44,915 | ₩44,848 | ₩44,848 | -0.07% | 2.4천 |
|---|
| 2026.08.12 | ₩44,868 | ₩44,868 | ₩44,868 | ₩44,868 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩44,855 | ₩44,915 | ₩44,821 | ₩44,821 | -0.07% | 9.8천 |
|---|
| 2026.08.10 | ₩44,795 | ₩44,795 | ₩44,795 | ₩44,795 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩44,795 | ₩44,835 | ₩44,795 | ₩44,835 | +0.09% | 200 |
|---|
| 2026.08.06 | ₩44,808 | ₩44,835 | ₩44,808 | ₩44,808 | 0.00% | 4만 |
|---|
| 2026.08.05 | ₩44,801 | ₩44,801 | ₩44,801 | ₩44,801 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,781 | ₩44,781 | ₩44,781 | ₩44,781 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩44,694 | ₩44,694 | ₩44,694 | ₩44,694 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩44,582 | ₩44,582 | ₩44,582 | ₩44,582 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩44,353 | ₩44,429 | ₩44,273 | ₩44,429 | +0.17% | 1.2천 |
|---|
| 2026.07.29 | ₩44,128 | ₩44,128 | ₩44,128 | ₩44,128 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩44,387 | ₩44,387 | ₩44,387 | ₩44,387 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩44,300 | ₩44,300 | ₩44,300 | ₩44,300 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩44,373 | ₩44,373 | ₩44,294 | ₩44,294 | -0.18% | 200 |
|---|
| 2026.07.23 | ₩44,249 | ₩44,249 | ₩44,249 | ₩44,249 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,453 | ₩44,453 | ₩44,444 | ₩44,444 | -0.02% | 400 |
|---|
| 2026.07.21 | ₩44,447 | ₩44,447 | ₩44,447 | ₩44,447 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩44,420 | ₩44,420 | ₩44,320 | ₩44,320 | -0.23% | 700 |
|---|
| 2026.07.17 | ₩44,313 | ₩44,313 | ₩44,312 | ₩44,312 | -0.00% | 300 |
|---|
| 2026.07.16 | ₩44,407 | ₩44,408 | ₩44,407 | ₩44,408 | +0.00% | 300 |
|---|
| 2026.07.15 | ₩44,500 | ₩44,500 | ₩44,440 | ₩44,447 | -0.12% | 700 |
|---|
| 2026.07.14 | ₩44,411 | ₩44,411 | ₩44,411 | ₩44,411 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩44,360 | ₩44,360 | ₩44,360 | ₩44,360 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,367 | ₩44,453 | ₩44,367 | ₩44,453 | +0.20% | 500 |
|---|
| 2026.07.09 | ₩44,420 | ₩44,420 | ₩44,326 | ₩44,376 | -0.10% | 3.4천 |
|---|
| 2026.07.08 | ₩44,126 | ₩44,274 | ₩44,126 | ₩44,274 | +0.34% | 1.7천 |
|---|
| 2026.07.07 | ₩44,280 | ₩44,306 | ₩44,219 | ₩44,306 | +0.06% | 2.2만 |
|---|
| 2026.07.06 | ₩44,313 | ₩44,326 | ₩44,286 | ₩44,326 | +0.03% | 1.7만 |
|---|
| 2026.07.02 | ₩44,239 | ₩44,239 | ₩44,126 | ₩44,222 | -0.04% | 2천 |
|---|
| 2026.07.01 | ₩44,193 | ₩44,260 | ₩44,193 | ₩44,211 | +0.04% | 600 |
|---|
| 2026.06.30 | ₩44,193 | ₩44,211 | ₩44,193 | ₩44,211 | +0.04% | 300 |
|---|
| 2026.06.29 | ₩43,952 | ₩44,099 | ₩43,952 | ₩44,099 | +0.33% | 900 |
|---|
| 2026.06.26 | ₩43,952 | ₩43,952 | ₩43,872 | ₩43,872 | -0.18% | 1.5천 |
|---|
| 2026.06.25 | ₩43,898 | ₩43,965 | ₩43,892 | ₩43,892 | -0.02% | 3.7천 |
|---|
| 2026.06.24 | ₩43,992 | ₩43,992 | ₩43,884 | ₩43,884 | -0.25% | 2.1천 |
|---|
| 2026.06.23 | ₩43,992 | ₩43,992 | ₩43,921 | ₩43,921 | -0.16% | 700 |
|---|
| 2026.06.22 | ₩44,059 | ₩44,119 | ₩44,059 | ₩44,092 | +0.08% | 3.1천 |
|---|
| 2026.06.18 | ₩44,126 | ₩44,126 | ₩44,107 | ₩44,107 | -0.04% | 300 |
|---|
| 2026.06.17 | ₩43,955 | ₩43,955 | ₩43,955 | ₩43,955 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩44,126 | ₩44,126 | ₩44,126 | ₩44,126 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩44,112 | ₩44,139 | ₩44,112 | ₩44,139 | +0.06% | 200 |
|---|
| 2026.06.12 | ₩43,925 | ₩43,925 | ₩43,905 | ₩43,905 | -0.05% | 200 |
|---|
| 2026.06.11 | ₩43,618 | ₩43,825 | ₩43,618 | ₩43,825 | +0.48% | 300 |
|---|
| 2026.06.10 | ₩43,725 | ₩43,765 | ₩43,587 | ₩43,587 | -0.32% | 13.3만 |
|---|
| 2026.06.09 | ₩43,797 | ₩43,797 | ₩43,797 | ₩43,797 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩43,925 | ₩43,925 | ₩43,856 | ₩43,856 | -0.16% | 2천 |
|---|
| 2026.06.05 | ₩43,939 | ₩43,939 | ₩43,805 | ₩43,822 | -0.26% | 1.3천 |
|---|
| 2026.06.04 | ₩44,059 | ₩44,099 | ₩44,059 | ₩44,099 | +0.09% | 300 |
|---|
| 2026.06.03 | ₩44,039 | ₩44,039 | ₩44,039 | ₩44,039 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩44,079 | ₩44,099 | ₩44,079 | ₩44,079 | 0.00% | 2.8천 |
|---|
| 2026.06.01 | ₩44,066 | ₩44,092 | ₩44,019 | ₩44,019 | -0.11% | 3.8천 |
|---|
| 2026.05.29 | ₩44,072 | ₩44,086 | ₩44,046 | ₩44,046 | -0.06% | 1.6천 |
|---|
| 2026.05.28 | ₩43,992 | ₩44,032 | ₩43,965 | ₩44,019 | +0.06% | 1.1천 |
|---|
| 2026.05.27 | ₩43,885 | ₩43,925 | ₩43,885 | ₩43,925 | +0.09% | 4.6천 |
|---|
| 2026.05.26 | ₩43,918 | ₩43,918 | ₩43,918 | ₩43,918 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩43,805 | ₩43,898 | ₩43,805 | ₩43,846 | +0.09% | 19.6만 |
|---|
| 2026.05.21 | ₩43,658 | ₩43,782 | ₩43,658 | ₩43,782 | +0.28% | 200 |
|---|
| 2026.05.20 | ₩43,725 | ₩43,731 | ₩43,684 | ₩43,731 | +0.02% | 600 |
|---|
| 2026.05.19 | ₩43,564 | ₩43,616 | ₩43,564 | ₩43,616 | +0.12% | 300 |
|---|
| 2026.05.18 | ₩43,631 | ₩43,678 | ₩43,631 | ₩43,659 | +0.06% | 600 |
|---|
| 2026.05.15 | ₩43,751 | ₩43,751 | ₩43,659 | ₩43,659 | -0.21% | 100 |
|---|
| 2026.05.14 | ₩43,711 | ₩43,778 | ₩43,711 | ₩43,778 | +0.15% | 900 |
|---|
| 2026.05.13 | ₩43,678 | ₩43,678 | ₩43,678 | ₩43,678 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩43,611 | ₩43,611 | ₩43,611 | ₩43,611 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,623 | ₩43,623 | ₩43,623 | ₩43,623 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩43,622 | ₩43,622 | ₩43,622 | ₩43,622 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩43,512 | ₩43,512 | ₩43,512 | ₩43,512 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩43,547 | ₩43,547 | ₩43,547 | ₩43,547 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩43,363 | ₩43,373 | ₩43,363 | ₩43,373 | +0.02% | 400 |
|---|
| 2026.05.04 | ₩43,323 | ₩43,323 | ₩43,246 | ₩43,246 | -0.18% | 1천 |
|---|
| 2026.05.01 | ₩43,323 | ₩43,354 | ₩43,283 | ₩43,335 | +0.03% | 2.3천 |
|---|
| 2026.04.30 | ₩43,082 | ₩43,272 | ₩43,082 | ₩43,272 | +0.44% | 1.5천 |
|---|
| 2026.04.29 | ₩43,062 | ₩43,123 | ₩43,062 | ₩43,096 | +0.08% | 600 |
|---|
| 2026.04.28 | ₩43,042 | ₩43,113 | ₩43,042 | ₩43,113 | +0.16% | 200 |
|---|
| 2026.04.27 | ₩43,082 | ₩43,176 | ₩43,082 | ₩43,176 | +0.22% | 400 |
|---|
| 2026.04.24 | ₩43,069 | ₩43,116 | ₩43,069 | ₩43,116 | +0.11% | 1.8천 |
|---|
| 2026.04.23 | ₩43,029 | ₩43,042 | ₩42,895 | ₩42,975 | -0.12% | 4.4천 |
|---|
| 2026.04.22 | ₩42,989 | ₩43,042 | ₩42,989 | ₩43,042 | +0.12% | 2.3천 |
|---|
| 2026.04.21 | ₩43,029 | ₩43,029 | ₩42,835 | ₩42,835 | -0.45% | 700 |
|---|
| 2026.04.20 | ₩42,962 | ₩42,962 | ₩42,935 | ₩42,958 | -0.01% | 500 |
|---|
| 2026.04.17 | ₩42,895 | ₩43,026 | ₩42,895 | ₩43,026 | +0.31% | 1.8천 |
|---|
| 2026.04.16 | ₩42,761 | ₩42,842 | ₩42,735 | ₩42,795 | +0.08% | 1.4천 |
|---|
| 2026.04.15 | ₩42,775 | ₩42,815 | ₩42,775 | ₩42,788 | +0.03% | 400 |
|---|
| 2026.04.14 | ₩42,534 | ₩42,648 | ₩42,534 | ₩42,648 | +0.27% | 500 |
|---|
| 2026.04.13 | ₩42,173 | ₩42,414 | ₩42,173 | ₩42,414 | +0.57% | 1.2천 |
|---|
| 2026.04.10 | ₩42,146 | ₩42,226 | ₩42,146 | ₩42,188 | +0.10% | 1.3만 |
|---|
| 2026.04.09 | ₩41,972 | ₩42,226 | ₩41,972 | ₩42,206 | +0.56% | 700 |
|---|
| 2026.04.08 | ₩42,066 | ₩42,066 | ₩41,959 | ₩42,059 | -0.02% | 800 |
|---|
| 2026.04.07 | ₩41,237 | ₩41,489 | ₩41,237 | ₩41,489 | +0.61% | 400 |
|---|
| 2026.04.06 | ₩41,452 | ₩41,499 | ₩41,452 | ₩41,499 | +0.11% | 300 |
|---|
| 2026.04.02 | ₩40,916 | ₩41,409 | ₩40,916 | ₩41,409 | +1.21% | 7.7천 |
|---|
| 2026.04.01 | ₩41,424 | ₩41,424 | ₩41,263 | ₩41,362 | -0.15% | 2.8천 |
|---|
| 2026.03.31 | ₩40,809 | ₩41,167 | ₩40,809 | ₩41,167 | +0.88% | 700 |
|---|
| 2026.03.30 | ₩40,595 | ₩40,675 | ₩40,441 | ₩40,521 | -0.18% | 900 |
|---|
| 2026.03.27 | ₩40,568 | ₩40,580 | ₩40,568 | ₩40,580 | +0.03% | 900 |
|---|
| 2026.03.26 | ₩41,223 | ₩41,223 | ₩40,966 | ₩40,966 | -0.62% | 200 |
|---|
| 2026.03.25 | ₩41,330 | ₩41,464 | ₩41,330 | ₩41,424 | +0.23% | 2천 |
|---|
| 2026.03.24 | ₩41,170 | ₩41,317 | ₩41,170 | ₩41,214 | +0.11% | 2.6천 |
|---|
| 2026.03.23 | ₩41,384 | ₩41,384 | ₩41,337 | ₩41,337 | -0.11% | 700 |
|---|
| 2026.03.20 | ₩41,033 | ₩41,033 | ₩41,033 | ₩41,033 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩41,223 | ₩41,374 | ₩41,223 | ₩41,374 | +0.37% | 500 |
|---|
| 2026.03.18 | ₩41,611 | ₩41,611 | ₩41,408 | ₩41,408 | -0.49% | 1만 |
|---|
| 2026.03.17 | ₩41,839 | ₩41,839 | ₩41,705 | ₩41,741 | -0.23% | 2.6천 |
|---|
| 2026.03.16 | ₩41,611 | ₩41,666 | ₩41,611 | ₩41,666 | +0.13% | 1.6천 |
|---|
| 2026.03.13 | ₩41,397 | ₩41,397 | ₩41,397 | ₩41,397 | 0.00% | 1.6천 |
|---|
| 2026.03.12 | ₩41,571 | ₩41,571 | ₩41,526 | ₩41,526 | -0.11% | 400 |
|---|
| 2026.03.11 | ₩41,839 | ₩41,848 | ₩41,818 | ₩41,848 | +0.02% | 600 |
|---|
| 2026.03.10 | ₩41,999 | ₩41,999 | ₩41,823 | ₩41,823 | -0.42% | 2.5천 |
|---|
| 2026.03.09 | ₩41,210 | ₩41,895 | ₩41,210 | ₩41,895 | +1.66% | 8.7천 |
|---|
| 2026.03.06 | ₩41,667 | ₩41,667 | ₩41,667 | ₩41,667 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩41,865 | ₩41,996 | ₩41,865 | ₩41,996 | +0.31% | 300 |
|---|
| 2026.03.04 | ₩42,186 | ₩42,186 | ₩42,093 | ₩42,129 | -0.14% | 400 |
|---|
| 2026.03.03 | ₩41,879 | ₩41,972 | ₩41,864 | ₩41,946 | +0.16% | 500 |
|---|
| 2026.03.02 | ₩42,148 | ₩42,148 | ₩42,148 | ₩42,148 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩41,959 | ₩42,160 | ₩41,959 | ₩42,111 | +0.36% | 2.4천 |
|---|
| 2026.02.26 | ₩42,026 | ₩42,198 | ₩42,026 | ₩42,198 | +0.41% | 300 |
|---|
| 2026.02.25 | ₩42,186 | ₩42,311 | ₩42,186 | ₩42,311 | +0.29% | 1.5천 |
|---|
| 2026.02.24 | ₩42,101 | ₩42,148 | ₩42,093 | ₩42,148 | +0.11% | 800 |
|---|
| 2026.02.23 | ₩41,932 | ₩41,952 | ₩41,892 | ₩41,952 | +0.05% | 300 |
|---|
| 2026.02.20 | ₩42,146 | ₩42,178 | ₩42,079 | ₩42,178 | +0.08% | 4.4천 |
|---|
| 2026.02.19 | ₩42,022 | ₩42,022 | ₩42,022 | ₩42,022 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩42,105 | ₩42,105 | ₩42,105 | ₩42,105 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,825 | ₩41,972 | ₩41,825 | ₩41,972 | +0.35% | 1만 |
|---|
| 2026.02.13 | ₩41,825 | ₩41,907 | ₩41,825 | ₩41,907 | +0.20% | 700 |
|---|
| 2026.02.12 | ₩42,333 | ₩42,347 | ₩41,931 | ₩41,931 | -0.95% | 1.8천 |
|---|
| 2026.02.11 | ₩42,307 | ₩42,320 | ₩42,255 | ₩42,255 | -0.12% | 1.3천 |
|---|
| 2026.02.10 | ₩42,400 | ₩42,427 | ₩42,245 | ₩42,245 | -0.37% | 1.1천 |
|---|
| 2026.02.09 | ₩42,280 | ₩42,333 | ₩42,280 | ₩42,309 | +0.07% | 300 |
|---|
| 2026.02.06 | ₩42,012 | ₩42,226 | ₩42,012 | ₩42,221 | +0.50% | 600 |
|---|
| 2026.02.05 | ₩41,705 | ₩41,839 | ₩41,679 | ₩41,839 | +0.32% | 2.7천 |
|---|
| 2026.02.04 | ₩42,079 | ₩42,079 | ₩41,919 | ₩42,030 | -0.12% | 1.1만 |
|---|
| 2026.02.03 | ₩41,986 | ₩42,146 | ₩41,986 | ₩42,113 | +0.30% | 3.4천 |
|---|
| 2026.02.02 | ₩42,213 | ₩42,284 | ₩42,213 | ₩42,284 | +0.17% | 200 |
|---|
| 2026.01.30 | ₩42,160 | ₩42,160 | ₩42,133 | ₩42,157 | -0.01% | 200 |
|---|
| 2026.01.29 | ₩42,106 | ₩42,222 | ₩42,106 | ₩42,222 | +0.28% | 100 |
|---|
| 2026.01.28 | ₩42,218 | ₩42,264 | ₩42,218 | ₩42,264 | +0.11% | 600 |
|---|
| 2026.01.27 | ₩42,240 | ₩42,293 | ₩42,226 | ₩42,263 | +0.05% | 5.6천 |
|---|
| 2026.01.26 | ₩42,206 | ₩42,206 | ₩42,206 | ₩42,206 | 0.00% | 700 |
|---|
| 2026.01.23 | ₩42,146 | ₩42,160 | ₩42,079 | ₩42,113 | -0.08% | 4.9천 |
|---|
| 2026.01.22 | ₩41,996 | ₩42,106 | ₩37,799 | ₩42,099 | +0.25% | 3만 |
|---|
| 2026.01.21 | ₩41,892 | ₩42,093 | ₩41,839 | ₩41,996 | +0.25% | 9.7천 |
|---|
| 2026.01.20 | ₩41,892 | ₩41,972 | ₩41,736 | ₩41,736 | -0.37% | 2천 |
|---|
| 2026.01.16 | ₩42,226 | ₩42,226 | ₩42,148 | ₩42,148 | -0.19% | 600 |
|---|
| 2026.01.15 | ₩42,213 | ₩42,226 | ₩42,130 | ₩42,130 | -0.20% | 1천 |
|---|
| 2026.01.14 | ₩41,979 | ₩42,061 | ₩41,959 | ₩42,061 | +0.19% | 4.9천 |
|---|
| 2026.01.13 | ₩42,160 | ₩42,160 | ₩42,160 | ₩42,160 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩42,186 | ₩42,226 | ₩42,106 | ₩42,214 | +0.07% | 8.1천 |
|---|
| 2026.01.09 | ₩41,986 | ₩42,226 | ₩41,986 | ₩42,185 | +0.47% | 2천 |
|---|
| 2026.01.08 | ₩42,026 | ₩42,039 | ₩41,972 | ₩42,035 | +0.02% | 2.4천 |
|---|
| 2026.01.07 | ₩42,039 | ₩42,133 | ₩42,033 | ₩42,033 | -0.02% | 6.3천 |
|---|
| 2026.01.06 | ₩42,053 | ₩42,053 | ₩42,026 | ₩42,047 | -0.01% | 2천 |
|---|
| 2026.01.05 | ₩41,999 | ₩42,026 | ₩41,972 | ₩41,980 | -0.04% | 1.2천 |
|---|
| 2026.01.02 | ₩41,839 | ₩41,946 | ₩41,806 | ₩41,806 | -0.08% | 1천 |
|---|
| 2025.12.31 | ₩41,919 | ₩41,932 | ₩41,835 | ₩41,835 | -0.20% | 2.8천 |
|---|
| 2025.12.30 | ₩41,972 | ₩41,986 | ₩41,905 | ₩41,950 | -0.05% | 1만 |
|---|
| 2025.12.29 | ₩41,879 | ₩41,972 | ₩41,879 | ₩41,932 | +0.13% | 1.1만 |
|---|
| 2025.12.26 | ₩41,972 | ₩42,039 | ₩41,959 | ₩41,996 | +0.06% | 4.9천 |
|---|
| 2025.12.24 | ₩42,019 | ₩42,019 | ₩42,019 | ₩42,019 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩41,939 | ₩41,958 | ₩41,905 | ₩41,958 | +0.04% | 500 |
|---|
| 2025.12.22 | ₩41,844 | ₩41,865 | ₩41,828 | ₩41,865 | +0.05% | 2.4천 |
|---|
| 2025.12.19 | ₩41,625 | ₩41,729 | ₩41,625 | ₩41,705 | +0.19% | 2.4천 |
|---|
| 2025.12.18 | ₩41,518 | ₩41,606 | ₩41,518 | ₩41,538 | +0.05% | 8.8천 |
|---|
| 2025.12.17 | ₩41,516 | ₩41,526 | ₩41,344 | ₩41,344 | -0.42% | 6.4천 |
|---|
| 2025.12.16 | ₩41,504 | ₩41,584 | ₩41,504 | ₩41,571 | +0.16% | 500 |
|---|
| 2025.12.15 | ₩41,678 | ₩41,678 | ₩41,544 | ₩41,607 | -0.17% | 3.4천 |
|---|
| 2025.12.12 | ₩41,705 | ₩41,729 | ₩41,575 | ₩41,575 | -0.31% | 8.6천 |
|---|
| 2025.12.11 | ₩41,613 | ₩41,762 | ₩41,544 | ₩41,762 | +0.36% | 4.7천 |
|---|
| 2025.12.10 | ₩41,626 | ₩41,733 | ₩41,598 | ₩41,733 | +0.26% | 8.5천 |
|---|
| 2025.12.09 | ₩41,598 | ₩41,598 | ₩41,598 | ₩41,598 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩41,558 | ₩41,611 | ₩41,558 | ₩41,574 | +0.04% | 900 |
|---|
| 2025.12.05 | ₩41,598 | ₩41,598 | ₩41,598 | ₩41,598 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩41,609 | ₩41,609 | ₩41,552 | ₩41,586 | -0.05% | 4천 |
|---|
| 2025.12.03 | ₩41,477 | ₩41,583 | ₩41,477 | ₩41,583 | +0.25% | 1천 |
|---|
| 2025.12.02 | ₩41,558 | ₩41,558 | ₩41,437 | ₩41,508 | -0.12% | 2.1천 |
|---|
| 2025.12.01 | ₩41,344 | ₩41,491 | ₩41,344 | ₩41,464 | +0.29% | 4.8천 |
|---|
| 2025.11.28 | ₩41,558 | ₩41,558 | ₩41,558 | ₩41,558 | 0.00% | 2.1천 |
|---|
| 2025.11.26 | ₩41,304 | ₩41,497 | ₩41,304 | ₩41,464 | +0.39% | 3.2천 |
|---|
| 2025.11.25 | ₩41,023 | ₩41,330 | ₩41,023 | ₩41,292 | +0.66% | 7천 |
|---|
| 2025.11.24 | ₩40,983 | ₩41,090 | ₩40,933 | ₩41,090 | +0.26% | 1.2만 |
|---|
| 2025.11.21 | ₩40,528 | ₩40,902 | ₩40,528 | ₩40,735 | +0.51% | 6.7천 |
|---|
| 2025.11.20 | ₩41,090 | ₩41,090 | ₩40,497 | ₩40,497 | -1.44% | 6.9천 |
|---|
| 2025.11.19 | ₩40,983 | ₩40,983 | ₩40,769 | ₩40,831 | -0.37% | 2.3천 |
|---|
| 2025.11.18 | ₩40,809 | ₩40,862 | ₩40,643 | ₩40,755 | -0.13% | 7.5천 |
|---|
| 2025.11.17 | ₩40,914 | ₩40,914 | ₩40,914 | ₩40,914 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,835 | ₩41,092 | ₩40,835 | ₩41,092 | +0.63% | 400 |
|---|
| 2025.11.13 | ₩41,197 | ₩41,197 | ₩41,060 | ₩41,060 | -0.33% | 2.4천 |
|---|
| 2025.11.12 | ₩41,344 | ₩41,464 | ₩41,344 | ₩41,390 | +0.11% | 6.1천 |
|---|
| 2025.11.11 | ₩41,424 | ₩41,424 | ₩41,416 | ₩41,416 | -0.02% | 500 |
|---|
| 2025.11.10 | ₩41,237 | ₩41,384 | ₩41,237 | ₩41,384 | +0.36% | 5.7천 |
|---|
| 2025.11.07 | ₩40,902 | ₩41,067 | ₩40,835 | ₩41,067 | +0.40% | 7.2천 |
|---|
| 2025.11.06 | ₩41,061 | ₩41,090 | ₩41,049 | ₩41,049 | -0.03% | 300 |
|---|
| 2025.11.05 | ₩41,197 | ₩41,368 | ₩41,197 | ₩41,270 | +0.18% | 5.7천 |
|---|
| 2025.11.04 | ₩41,103 | ₩41,199 | ₩41,103 | ₩41,139 | +0.09% | 6.3천 |
|---|
| 2025.11.03 | ₩41,340 | ₩41,358 | ₩41,304 | ₩41,352 | +0.03% | 1.4천 |
|---|
| 2025.10.31 | ₩41,397 | ₩41,397 | ₩41,237 | ₩41,334 | -0.15% | 4.1천 |
|---|
| 2025.10.30 | ₩41,625 | ₩41,625 | ₩41,317 | ₩41,317 | -0.74% | 1.6만 |
|---|
| 2025.10.29 | ₩41,538 | ₩41,544 | ₩41,491 | ₩41,491 | -0.11% | 2.4천 |
|---|
| 2025.10.28 | ₩41,512 | ₩41,531 | ₩41,491 | ₩41,491 | -0.05% | 3.1만 |
|---|
| 2025.10.27 | ₩41,424 | ₩41,538 | ₩41,424 | ₩41,538 | +0.27% | 5.5천 |
|---|
| 2025.10.24 | ₩41,237 | ₩41,384 | ₩41,237 | ₩41,330 | +0.23% | 5.5천 |
|---|
| 2025.10.23 | ₩41,049 | ₩41,223 | ₩41,048 | ₩41,162 | +0.27% | 4.7천 |
|---|
| 2025.10.22 | ₩41,183 | ₩41,183 | ₩40,983 | ₩41,005 | -0.43% | 1.9천 |
|---|
| 2025.10.21 | ₩41,090 | ₩41,210 | ₩41,090 | ₩41,183 | +0.23% | 2.5만 |
|---|
| 2025.10.20 | ₩41,130 | ₩41,183 | ₩41,120 | ₩41,143 | +0.03% | 2.3천 |
|---|
| 2025.10.17 | ₩40,755 | ₩40,942 | ₩40,715 | ₩40,829 | +0.18% | 1.5만 |
|---|
| 2025.10.16 | ₩41,424 | ₩41,424 | ₩40,688 | ₩40,782 | -1.55% | 8.9천 |
|---|
| 2025.10.15 | ₩40,825 | ₩40,916 | ₩40,825 | ₩40,855 | +0.08% | 8.4천 |
|---|
| 2025.10.14 | ₩40,728 | ₩40,862 | ₩40,715 | ₩40,805 | +0.19% | 17.7만 |
|---|
| 2025.10.13 | ₩40,770 | ₩40,876 | ₩40,770 | ₩40,865 | +0.23% | 500 |
|---|
| 2025.10.10 | ₩41,143 | ₩41,143 | ₩40,520 | ₩40,520 | -1.51% | 5.4천 |
|---|