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 | ₩45,495 | ₩45,555 | ₩45,494 | ₩45,555 | +0.13% | 2.4천 |
| 2026.10.08 | ₩45,468 | ₩45,468 | ₩45,395 | ₩45,395 | -0.16% | 1천 |
| 2026.10.07 | ₩44,479 | ₩45,548 | ₩43,957 | ₩45,535 | +2.38% | 1.1만 |
| 2026.10.06 | ₩45,562 | ₩45,562 | ₩45,508 | ₩45,528 | -0.07% | 300 |
| 2026.10.05 | ₩45,334 | ₩45,441 | ₩45,294 | ₩45,395 | +0.13% | 7.7천 |
| 2026.10.02 | ₩45,281 | ₩45,281 | ₩45,241 | ₩45,261 | -0.04% | 4.2천 |
| 2026.10.01 | ₩45,087 | ₩45,112 | ₩45,087 | ₩45,112 | +0.06% | 900 |
| 2026.09.30 | ₩45,214 | ₩45,281 | ₩45,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,147 |
| -0.15% |
| 2.5만 |
| 2026.09.29 | ₩45,067 | ₩45,147 | ₩45,067 | ₩45,100 | +0.07% | 2.5만 |
|---|
| 2026.09.28 | ₩45,201 | ₩45,201 | ₩45,107 | ₩45,108 | -0.20% | 1.7만 |
|---|
| 2026.09.25 | ₩45,268 | ₩45,308 | ₩45,214 | ₩45,301 | +0.07% | 6.8천 |
|---|
| 2026.09.24 | ₩45,134 | ₩45,214 | ₩45,054 | ₩45,154 | +0.04% | 3.5만 |
|---|
| 2026.09.23 | ₩45,214 | ₩45,214 | ₩45,141 | ₩45,141 | -0.16% | 3.7천 |
|---|
| 2026.09.22 | ₩45,254 | ₩45,361 | ₩45,254 | ₩45,324 | +0.15% | 1.7천 |
|---|
| 2026.09.21 | ₩45,147 | ₩45,308 | ₩45,067 | ₩45,294 | +0.33% | 1.3만 |
|---|
| 2026.09.18 | ₩44,873 | ₩44,960 | ₩44,873 | ₩44,960 | +0.19% | 800 |
|---|
| 2026.09.17 | ₩44,893 | ₩44,953 | ₩44,893 | ₩44,953 | +0.13% | 100 |
|---|
| 2026.09.16 | ₩44,733 | ₩44,733 | ₩44,599 | ₩44,652 | -0.18% | 300 |
|---|
| 2026.09.15 | ₩44,813 | ₩44,813 | ₩44,774 | ₩44,774 | -0.09% | 2.9천 |
|---|
| 2026.09.14 | ₩44,899 | ₩44,899 | ₩44,899 | ₩44,899 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩45,014 | ₩45,054 | ₩45,003 | ₩45,003 | -0.02% | 1.4천 |
|---|
| 2026.09.10 | ₩44,779 | ₩44,826 | ₩44,773 | ₩44,773 | -0.01% | 5.5천 |
|---|
| 2026.09.09 | ₩44,973 | ₩44,973 | ₩44,940 | ₩44,947 | -0.06% | 2.7천 |
|---|
| 2026.09.08 | ₩45,094 | ₩45,121 | ₩45,032 | ₩45,032 | -0.14% | 1만 |
|---|
| 2026.09.04 | ₩45,201 | ₩45,227 | ₩45,166 | ₩45,166 | -0.08% | 1.4천 |
|---|
| 2026.09.03 | ₩45,100 | ₩45,294 | ₩45,100 | ₩45,281 | +0.40% | 3.6천 |
|---|
| 2026.09.02 | ₩45,014 | ₩45,054 | ₩45,000 | ₩45,000 | -0.03% | 1.7만 |
|---|
| 2026.09.01 | ₩44,893 | ₩44,960 | ₩44,853 | ₩44,853 | -0.09% | 1.3만 |
|---|
| 2026.08.31 | ₩44,987 | ₩45,020 | ₩44,987 | ₩45,020 | +0.07% | 1.4천 |
|---|
| 2026.08.28 | ₩45,121 | ₩45,121 | ₩45,040 | ₩45,040 | -0.18% | 7.5천 |
|---|
| 2026.08.27 | ₩45,027 | ₩45,147 | ₩45,027 | ₩45,094 | +0.15% | 4.4천 |
|---|
| 2026.08.26 | ₩44,913 | ₩44,973 | ₩44,893 | ₩44,940 | +0.06% | 7.7천 |
|---|
| 2026.08.25 | ₩44,886 | ₩44,933 | ₩44,886 | ₩44,900 | +0.03% | 1.2만 |
|---|
| 2026.08.24 | ₩44,893 | ₩44,920 | ₩44,820 | ₩44,846 | -0.10% | 2.8만 |
|---|
| 2026.08.21 | ₩44,913 | ₩44,973 | ₩44,913 | ₩44,913 | 0.00% | 7.8천 |
|---|
| 2026.08.20 | ₩44,900 | ₩44,900 | ₩44,900 | ₩44,900 | 0.00% | 800 |
|---|
| 2026.08.19 | ₩44,900 | ₩44,900 | ₩44,840 | ₩44,900 | 0.00% | 9.3천 |
|---|
| 2026.08.18 | ₩44,840 | ₩44,893 | ₩44,826 | ₩44,893 | +0.12% | 7.8천 |
|---|
| 2026.08.17 | ₩44,947 | ₩44,947 | ₩44,840 | ₩44,886 | -0.13% | 1.2천 |
|---|
| 2026.08.14 | ₩44,840 | ₩44,886 | ₩44,840 | ₩44,886 | +0.10% | 2천 |
|---|
| 2026.08.13 | ₩44,873 | ₩44,907 | ₩44,840 | ₩44,840 | -0.07% | 2.4천 |
|---|
| 2026.08.12 | ₩44,860 | ₩44,860 | ₩44,860 | ₩44,860 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩44,846 | ₩44,907 | ₩44,813 | ₩44,813 | -0.07% | 9.8천 |
|---|
| 2026.08.10 | ₩44,786 | ₩44,786 | ₩44,786 | ₩44,786 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩44,786 | ₩44,826 | ₩44,786 | ₩44,826 | +0.09% | 200 |
|---|
| 2026.08.06 | ₩44,800 | ₩44,826 | ₩44,800 | ₩44,800 | 0.00% | 4만 |
|---|
| 2026.08.05 | ₩44,793 | ₩44,793 | ₩44,793 | ₩44,793 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,773 | ₩44,773 | ₩44,773 | ₩44,773 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩44,686 | ₩44,686 | ₩44,686 | ₩44,686 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩44,574 | ₩44,574 | ₩44,574 | ₩44,574 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩44,345 | ₩44,421 | ₩44,265 | ₩44,421 | +0.17% | 1.2천 |
|---|
| 2026.07.29 | ₩44,120 | ₩44,120 | ₩44,120 | ₩44,120 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩44,378 | ₩44,378 | ₩44,378 | ₩44,378 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩44,291 | ₩44,291 | ₩44,291 | ₩44,291 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩44,365 | ₩44,365 | ₩44,286 | ₩44,286 | -0.18% | 200 |
|---|
| 2026.07.23 | ₩44,241 | ₩44,241 | ₩44,241 | ₩44,241 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,445 | ₩44,445 | ₩44,436 | ₩44,436 | -0.02% | 400 |
|---|
| 2026.07.21 | ₩44,438 | ₩44,438 | ₩44,438 | ₩44,438 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩44,412 | ₩44,412 | ₩44,311 | ₩44,311 | -0.23% | 700 |
|---|
| 2026.07.17 | ₩44,305 | ₩44,305 | ₩44,303 | ₩44,303 | -0.00% | 300 |
|---|
| 2026.07.16 | ₩44,398 | ₩44,400 | ₩44,398 | ₩44,400 | +0.00% | 300 |
|---|
| 2026.07.15 | ₩44,492 | ₩44,492 | ₩44,432 | ₩44,438 | -0.12% | 700 |
|---|
| 2026.07.14 | ₩44,402 | ₩44,402 | ₩44,402 | ₩44,402 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩44,352 | ₩44,352 | ₩44,352 | ₩44,352 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,358 | ₩44,445 | ₩44,358 | ₩44,445 | +0.20% | 500 |
|---|
| 2026.07.09 | ₩44,412 | ₩44,412 | ₩44,318 | ₩44,368 | -0.10% | 3.4천 |
|---|
| 2026.07.08 | ₩44,118 | ₩44,266 | ₩44,118 | ₩44,266 | +0.34% | 1.7천 |
|---|
| 2026.07.07 | ₩44,271 | ₩44,298 | ₩44,211 | ₩44,298 | +0.06% | 2.2만 |
|---|
| 2026.07.06 | ₩44,305 | ₩44,318 | ₩44,278 | ₩44,318 | +0.03% | 1.7만 |
|---|
| 2026.07.02 | ₩44,231 | ₩44,231 | ₩44,118 | ₩44,214 | -0.04% | 2천 |
|---|
| 2026.07.01 | ₩44,184 | ₩44,251 | ₩44,184 | ₩44,203 | +0.04% | 600 |
|---|
| 2026.06.30 | ₩44,184 | ₩44,203 | ₩44,184 | ₩44,203 | +0.04% | 300 |
|---|
| 2026.06.29 | ₩43,944 | ₩44,091 | ₩43,944 | ₩44,091 | +0.33% | 900 |
|---|
| 2026.06.26 | ₩43,944 | ₩43,944 | ₩43,863 | ₩43,863 | -0.18% | 1.5천 |
|---|
| 2026.06.25 | ₩43,890 | ₩43,957 | ₩43,883 | ₩43,883 | -0.02% | 3.7천 |
|---|
| 2026.06.24 | ₩43,984 | ₩43,984 | ₩43,875 | ₩43,875 | -0.25% | 2.1천 |
|---|
| 2026.06.23 | ₩43,984 | ₩43,984 | ₩43,913 | ₩43,913 | -0.16% | 700 |
|---|
| 2026.06.22 | ₩44,051 | ₩44,111 | ₩44,051 | ₩44,084 | +0.08% | 3.1천 |
|---|
| 2026.06.18 | ₩44,118 | ₩44,118 | ₩44,099 | ₩44,099 | -0.04% | 300 |
|---|
| 2026.06.17 | ₩43,946 | ₩43,946 | ₩43,946 | ₩43,946 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩44,118 | ₩44,118 | ₩44,118 | ₩44,118 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩44,104 | ₩44,131 | ₩44,104 | ₩44,131 | +0.06% | 200 |
|---|
| 2026.06.12 | ₩43,917 | ₩43,917 | ₩43,897 | ₩43,897 | -0.05% | 200 |
|---|
| 2026.06.11 | ₩43,609 | ₩43,817 | ₩43,609 | ₩43,817 | +0.48% | 300 |
|---|
| 2026.06.10 | ₩43,716 | ₩43,756 | ₩43,579 | ₩43,579 | -0.32% | 13.3만 |
|---|
| 2026.06.09 | ₩43,789 | ₩43,789 | ₩43,789 | ₩43,789 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩43,917 | ₩43,917 | ₩43,847 | ₩43,847 | -0.16% | 2천 |
|---|
| 2026.06.05 | ₩43,930 | ₩43,930 | ₩43,797 | ₩43,814 | -0.26% | 1.3천 |
|---|
| 2026.06.04 | ₩44,051 | ₩44,091 | ₩44,051 | ₩44,091 | +0.09% | 300 |
|---|
| 2026.06.03 | ₩44,031 | ₩44,031 | ₩44,031 | ₩44,031 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩44,071 | ₩44,091 | ₩44,071 | ₩44,071 | 0.00% | 2.8천 |
|---|
| 2026.06.01 | ₩44,057 | ₩44,084 | ₩44,011 | ₩44,011 | -0.11% | 3.8천 |
|---|
| 2026.05.29 | ₩44,064 | ₩44,077 | ₩44,037 | ₩44,037 | -0.06% | 1.6천 |
|---|
| 2026.05.28 | ₩43,984 | ₩44,024 | ₩43,957 | ₩44,011 | +0.06% | 1.1천 |
|---|
| 2026.05.27 | ₩43,877 | ₩43,917 | ₩43,877 | ₩43,917 | +0.09% | 4.6천 |
|---|
| 2026.05.26 | ₩43,910 | ₩43,910 | ₩43,910 | ₩43,910 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩43,797 | ₩43,890 | ₩43,797 | ₩43,838 | +0.09% | 19.6만 |
|---|
| 2026.05.21 | ₩43,649 | ₩43,774 | ₩43,649 | ₩43,774 | +0.28% | 200 |
|---|
| 2026.05.20 | ₩43,716 | ₩43,723 | ₩43,676 | ₩43,723 | +0.02% | 600 |
|---|
| 2026.05.19 | ₩43,556 | ₩43,608 | ₩43,556 | ₩43,608 | +0.12% | 300 |
|---|
| 2026.05.18 | ₩43,623 | ₩43,670 | ₩43,623 | ₩43,651 | +0.06% | 600 |
|---|
| 2026.05.15 | ₩43,743 | ₩43,743 | ₩43,651 | ₩43,651 | -0.21% | 100 |
|---|
| 2026.05.14 | ₩43,703 | ₩43,770 | ₩43,703 | ₩43,770 | +0.15% | 900 |
|---|
| 2026.05.13 | ₩43,670 | ₩43,670 | ₩43,670 | ₩43,670 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩43,603 | ₩43,603 | ₩43,603 | ₩43,603 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,615 | ₩43,615 | ₩43,615 | ₩43,615 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩43,613 | ₩43,613 | ₩43,613 | ₩43,613 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩43,504 | ₩43,504 | ₩43,504 | ₩43,504 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩43,538 | ₩43,538 | ₩43,538 | ₩43,538 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩43,355 | ₩43,365 | ₩43,355 | ₩43,365 | +0.02% | 400 |
|---|
| 2026.05.04 | ₩43,315 | ₩43,315 | ₩43,238 | ₩43,238 | -0.18% | 1천 |
|---|
| 2026.05.01 | ₩43,315 | ₩43,346 | ₩43,275 | ₩43,327 | +0.03% | 2.3천 |
|---|
| 2026.04.30 | ₩43,074 | ₩43,264 | ₩43,074 | ₩43,264 | +0.44% | 1.5천 |
|---|
| 2026.04.29 | ₩43,054 | ₩43,115 | ₩43,054 | ₩43,088 | +0.08% | 600 |
|---|
| 2026.04.28 | ₩43,034 | ₩43,105 | ₩43,034 | ₩43,105 | +0.16% | 200 |
|---|
| 2026.04.27 | ₩43,074 | ₩43,168 | ₩43,074 | ₩43,168 | +0.22% | 400 |
|---|
| 2026.04.24 | ₩43,061 | ₩43,108 | ₩43,061 | ₩43,108 | +0.11% | 1.8천 |
|---|
| 2026.04.23 | ₩43,021 | ₩43,034 | ₩42,887 | ₩42,967 | -0.12% | 4.4천 |
|---|
| 2026.04.22 | ₩42,981 | ₩43,034 | ₩42,981 | ₩43,034 | +0.12% | 2.3천 |
|---|
| 2026.04.21 | ₩43,021 | ₩43,021 | ₩42,827 | ₩42,827 | -0.45% | 700 |
|---|
| 2026.04.20 | ₩42,954 | ₩42,954 | ₩42,927 | ₩42,950 | -0.01% | 500 |
|---|
| 2026.04.17 | ₩42,887 | ₩43,018 | ₩42,887 | ₩43,018 | +0.31% | 1.8천 |
|---|
| 2026.04.16 | ₩42,753 | ₩42,834 | ₩42,727 | ₩42,787 | +0.08% | 1.4천 |
|---|
| 2026.04.15 | ₩42,767 | ₩42,807 | ₩42,767 | ₩42,780 | +0.03% | 400 |
|---|
| 2026.04.14 | ₩42,526 | ₩42,640 | ₩42,526 | ₩42,640 | +0.27% | 500 |
|---|
| 2026.04.13 | ₩42,165 | ₩42,406 | ₩42,165 | ₩42,406 | +0.57% | 1.2천 |
|---|
| 2026.04.10 | ₩42,138 | ₩42,219 | ₩42,138 | ₩42,180 | +0.10% | 1.3만 |
|---|
| 2026.04.09 | ₩41,964 | ₩42,219 | ₩41,964 | ₩42,199 | +0.56% | 700 |
|---|
| 2026.04.08 | ₩42,058 | ₩42,058 | ₩41,951 | ₩42,051 | -0.02% | 800 |
|---|
| 2026.04.07 | ₩41,229 | ₩41,482 | ₩41,229 | ₩41,482 | +0.61% | 400 |
|---|
| 2026.04.06 | ₩41,444 | ₩41,491 | ₩41,444 | ₩41,491 | +0.11% | 300 |
|---|
| 2026.04.02 | ₩40,908 | ₩41,401 | ₩40,908 | ₩41,401 | +1.21% | 7.7천 |
|---|
| 2026.04.01 | ₩41,416 | ₩41,416 | ₩41,256 | ₩41,355 | -0.15% | 2.8천 |
|---|
| 2026.03.31 | ₩40,801 | ₩41,159 | ₩40,801 | ₩41,159 | +0.88% | 700 |
|---|
| 2026.03.30 | ₩40,587 | ₩40,667 | ₩40,433 | ₩40,514 | -0.18% | 900 |
|---|
| 2026.03.27 | ₩40,560 | ₩40,572 | ₩40,560 | ₩40,572 | +0.03% | 900 |
|---|
| 2026.03.26 | ₩41,216 | ₩41,216 | ₩40,959 | ₩40,959 | -0.62% | 200 |
|---|
| 2026.03.25 | ₩41,323 | ₩41,456 | ₩41,323 | ₩41,416 | +0.23% | 2천 |
|---|
| 2026.03.24 | ₩41,162 | ₩41,309 | ₩41,162 | ₩41,206 | +0.11% | 2.6천 |
|---|
| 2026.03.23 | ₩41,376 | ₩41,376 | ₩41,329 | ₩41,329 | -0.11% | 700 |
|---|
| 2026.03.20 | ₩41,026 | ₩41,026 | ₩41,026 | ₩41,026 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩41,216 | ₩41,367 | ₩41,216 | ₩41,367 | +0.37% | 500 |
|---|
| 2026.03.18 | ₩41,603 | ₩41,603 | ₩41,400 | ₩41,400 | -0.49% | 1만 |
|---|
| 2026.03.17 | ₩41,831 | ₩41,831 | ₩41,697 | ₩41,733 | -0.23% | 2.6천 |
|---|
| 2026.03.16 | ₩41,603 | ₩41,658 | ₩41,603 | ₩41,658 | +0.13% | 1.6천 |
|---|
| 2026.03.13 | ₩41,389 | ₩41,389 | ₩41,389 | ₩41,389 | 0.00% | 1.6천 |
|---|
| 2026.03.12 | ₩41,563 | ₩41,563 | ₩41,518 | ₩41,518 | -0.11% | 400 |
|---|
| 2026.03.11 | ₩41,831 | ₩41,840 | ₩41,811 | ₩41,840 | +0.02% | 600 |
|---|
| 2026.03.10 | ₩41,991 | ₩41,991 | ₩41,815 | ₩41,815 | -0.42% | 2.5천 |
|---|
| 2026.03.09 | ₩41,202 | ₩41,887 | ₩41,202 | ₩41,887 | +1.66% | 8.7천 |
|---|
| 2026.03.06 | ₩41,660 | ₩41,660 | ₩41,660 | ₩41,660 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩41,857 | ₩41,989 | ₩41,857 | ₩41,989 | +0.31% | 300 |
|---|
| 2026.03.04 | ₩42,178 | ₩42,178 | ₩42,085 | ₩42,121 | -0.14% | 400 |
|---|
| 2026.03.03 | ₩41,871 | ₩41,964 | ₩41,856 | ₩41,938 | +0.16% | 500 |
|---|
| 2026.03.02 | ₩42,140 | ₩42,140 | ₩42,140 | ₩42,140 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩41,951 | ₩42,152 | ₩41,951 | ₩42,104 | +0.36% | 2.4천 |
|---|
| 2026.02.26 | ₩42,018 | ₩42,190 | ₩42,018 | ₩42,190 | +0.41% | 300 |
|---|
| 2026.02.25 | ₩42,178 | ₩42,303 | ₩42,178 | ₩42,303 | +0.29% | 1.5천 |
|---|
| 2026.02.24 | ₩42,093 | ₩42,140 | ₩42,085 | ₩42,140 | +0.11% | 800 |
|---|
| 2026.02.23 | ₩41,924 | ₩41,944 | ₩41,884 | ₩41,944 | +0.05% | 300 |
|---|
| 2026.02.20 | ₩42,138 | ₩42,170 | ₩42,071 | ₩42,170 | +0.08% | 4.4천 |
|---|
| 2026.02.19 | ₩42,014 | ₩42,014 | ₩42,014 | ₩42,014 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩42,097 | ₩42,097 | ₩42,097 | ₩42,097 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,817 | ₩41,964 | ₩41,817 | ₩41,964 | +0.35% | 1만 |
|---|
| 2026.02.13 | ₩41,817 | ₩41,899 | ₩41,817 | ₩41,899 | +0.20% | 700 |
|---|
| 2026.02.12 | ₩42,326 | ₩42,339 | ₩41,923 | ₩41,923 | -0.95% | 1.8천 |
|---|
| 2026.02.11 | ₩42,299 | ₩42,312 | ₩42,247 | ₩42,247 | -0.12% | 1.3천 |
|---|
| 2026.02.10 | ₩42,392 | ₩42,419 | ₩42,237 | ₩42,237 | -0.37% | 1.1천 |
|---|
| 2026.02.09 | ₩42,272 | ₩42,326 | ₩42,272 | ₩42,301 | +0.07% | 300 |
|---|
| 2026.02.06 | ₩42,005 | ₩42,219 | ₩42,005 | ₩42,213 | +0.50% | 600 |
|---|
| 2026.02.05 | ₩41,697 | ₩41,831 | ₩41,672 | ₩41,831 | +0.32% | 2.7천 |
|---|
| 2026.02.04 | ₩42,071 | ₩42,071 | ₩41,911 | ₩42,022 | -0.12% | 1.1만 |
|---|
| 2026.02.03 | ₩41,978 | ₩42,138 | ₩41,978 | ₩42,105 | +0.30% | 3.4천 |
|---|
| 2026.02.02 | ₩42,205 | ₩42,276 | ₩42,205 | ₩42,276 | +0.17% | 200 |
|---|
| 2026.01.30 | ₩42,152 | ₩42,152 | ₩42,125 | ₩42,149 | -0.01% | 200 |
|---|
| 2026.01.29 | ₩42,098 | ₩42,215 | ₩42,098 | ₩42,215 | +0.28% | 100 |
|---|
| 2026.01.28 | ₩42,211 | ₩42,256 | ₩42,211 | ₩42,256 | +0.11% | 600 |
|---|
| 2026.01.27 | ₩42,232 | ₩42,285 | ₩42,219 | ₩42,255 | +0.05% | 5.6천 |
|---|
| 2026.01.26 | ₩42,199 | ₩42,199 | ₩42,199 | ₩42,199 | 0.00% | 700 |
|---|
| 2026.01.23 | ₩42,138 | ₩42,152 | ₩42,071 | ₩42,105 | -0.08% | 4.9천 |
|---|
| 2026.01.22 | ₩41,989 | ₩42,098 | ₩37,792 | ₩42,092 | +0.25% | 3만 |
|---|
| 2026.01.21 | ₩41,884 | ₩42,085 | ₩41,831 | ₩41,989 | +0.25% | 9.7천 |
|---|
| 2026.01.20 | ₩41,884 | ₩41,964 | ₩41,728 | ₩41,728 | -0.37% | 2천 |
|---|
| 2026.01.16 | ₩42,219 | ₩42,219 | ₩42,140 | ₩42,140 | -0.19% | 600 |
|---|
| 2026.01.15 | ₩42,205 | ₩42,219 | ₩42,122 | ₩42,122 | -0.20% | 1천 |
|---|
| 2026.01.14 | ₩41,971 | ₩42,053 | ₩41,951 | ₩42,053 | +0.19% | 4.9천 |
|---|
| 2026.01.13 | ₩42,152 | ₩42,152 | ₩42,152 | ₩42,152 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩42,178 | ₩42,219 | ₩42,098 | ₩42,207 | +0.07% | 8.1천 |
|---|
| 2026.01.09 | ₩41,978 | ₩42,219 | ₩41,978 | ₩42,177 | +0.47% | 2천 |
|---|
| 2026.01.08 | ₩42,018 | ₩42,031 | ₩41,964 | ₩42,027 | +0.02% | 2.4천 |
|---|
| 2026.01.07 | ₩42,031 | ₩42,125 | ₩42,025 | ₩42,025 | -0.02% | 6.3천 |
|---|
| 2026.01.06 | ₩42,045 | ₩42,045 | ₩42,018 | ₩42,039 | -0.01% | 2천 |
|---|
| 2026.01.05 | ₩41,991 | ₩42,018 | ₩41,964 | ₩41,972 | -0.04% | 1.2천 |
|---|
| 2026.01.02 | ₩41,831 | ₩41,938 | ₩41,799 | ₩41,799 | -0.08% | 1천 |
|---|
| 2025.12.31 | ₩41,911 | ₩41,924 | ₩41,827 | ₩41,827 | -0.20% | 2.8천 |
|---|
| 2025.12.30 | ₩41,964 | ₩41,978 | ₩41,898 | ₩41,942 | -0.05% | 1만 |
|---|
| 2025.12.29 | ₩41,871 | ₩41,964 | ₩41,871 | ₩41,924 | +0.13% | 1.1만 |
|---|
| 2025.12.26 | ₩41,964 | ₩42,031 | ₩41,951 | ₩41,989 | +0.06% | 4.9천 |
|---|
| 2025.12.24 | ₩42,011 | ₩42,011 | ₩42,011 | ₩42,011 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩41,931 | ₩41,950 | ₩41,898 | ₩41,950 | +0.04% | 500 |
|---|
| 2025.12.22 | ₩41,836 | ₩41,857 | ₩41,820 | ₩41,857 | +0.05% | 2.4천 |
|---|
| 2025.12.19 | ₩41,617 | ₩41,721 | ₩41,617 | ₩41,697 | +0.19% | 2.4천 |
|---|
| 2025.12.18 | ₩41,510 | ₩41,598 | ₩41,510 | ₩41,530 | +0.05% | 8.8천 |
|---|
| 2025.12.17 | ₩41,508 | ₩41,518 | ₩41,336 | ₩41,336 | -0.42% | 6.4천 |
|---|
| 2025.12.16 | ₩41,496 | ₩41,577 | ₩41,496 | ₩41,563 | +0.16% | 500 |
|---|
| 2025.12.15 | ₩41,670 | ₩41,670 | ₩41,537 | ₩41,599 | -0.17% | 3.4천 |
|---|
| 2025.12.12 | ₩41,697 | ₩41,721 | ₩41,567 | ₩41,567 | -0.31% | 8.6천 |
|---|
| 2025.12.11 | ₩41,605 | ₩41,755 | ₩41,537 | ₩41,755 | +0.36% | 4.7천 |
|---|
| 2025.12.10 | ₩41,618 | ₩41,725 | ₩41,590 | ₩41,725 | +0.26% | 8.5천 |
|---|
| 2025.12.09 | ₩41,590 | ₩41,590 | ₩41,590 | ₩41,590 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩41,550 | ₩41,603 | ₩41,550 | ₩41,566 | +0.04% | 900 |
|---|
| 2025.12.05 | ₩41,590 | ₩41,590 | ₩41,590 | ₩41,590 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩41,601 | ₩41,601 | ₩41,545 | ₩41,578 | -0.05% | 4천 |
|---|
| 2025.12.03 | ₩41,470 | ₩41,575 | ₩41,470 | ₩41,575 | +0.25% | 1천 |
|---|
| 2025.12.02 | ₩41,550 | ₩41,550 | ₩41,430 | ₩41,500 | -0.12% | 2.1천 |
|---|
| 2025.12.01 | ₩41,336 | ₩41,483 | ₩41,336 | ₩41,456 | +0.29% | 4.8천 |
|---|
| 2025.11.28 | ₩41,550 | ₩41,550 | ₩41,550 | ₩41,550 | 0.00% | 2.1천 |
|---|
| 2025.11.26 | ₩41,296 | ₩41,490 | ₩41,296 | ₩41,456 | +0.39% | 3.2천 |
|---|
| 2025.11.25 | ₩41,015 | ₩41,323 | ₩41,015 | ₩41,284 | +0.66% | 7천 |
|---|
| 2025.11.24 | ₩40,975 | ₩41,082 | ₩40,925 | ₩41,082 | +0.26% | 1.2만 |
|---|
| 2025.11.21 | ₩40,520 | ₩40,895 | ₩40,520 | ₩40,727 | +0.51% | 6.7천 |
|---|
| 2025.11.20 | ₩41,082 | ₩41,082 | ₩40,489 | ₩40,489 | -1.44% | 6.9천 |
|---|
| 2025.11.19 | ₩40,975 | ₩40,975 | ₩40,761 | ₩40,824 | -0.37% | 2.3천 |
|---|
| 2025.11.18 | ₩40,801 | ₩40,855 | ₩40,635 | ₩40,748 | -0.13% | 7.5천 |
|---|
| 2025.11.17 | ₩40,907 | ₩40,907 | ₩40,907 | ₩40,907 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,828 | ₩41,085 | ₩40,828 | ₩41,085 | +0.63% | 400 |
|---|
| 2025.11.13 | ₩41,189 | ₩41,189 | ₩41,052 | ₩41,052 | -0.33% | 2.4천 |
|---|
| 2025.11.12 | ₩41,336 | ₩41,456 | ₩41,336 | ₩41,383 | +0.11% | 6.1천 |
|---|
| 2025.11.11 | ₩41,416 | ₩41,416 | ₩41,408 | ₩41,408 | -0.02% | 500 |
|---|
| 2025.11.10 | ₩41,229 | ₩41,376 | ₩41,229 | ₩41,376 | +0.36% | 5.7천 |
|---|
| 2025.11.07 | ₩40,895 | ₩41,059 | ₩40,828 | ₩41,059 | +0.40% | 7.2천 |
|---|
| 2025.11.06 | ₩41,054 | ₩41,082 | ₩41,042 | ₩41,042 | -0.03% | 300 |
|---|
| 2025.11.05 | ₩41,189 | ₩41,360 | ₩41,189 | ₩41,262 | +0.18% | 5.7천 |
|---|
| 2025.11.04 | ₩41,095 | ₩41,192 | ₩41,095 | ₩41,131 | +0.09% | 6.3천 |
|---|
| 2025.11.03 | ₩41,332 | ₩41,351 | ₩41,296 | ₩41,344 | +0.03% | 1.4천 |
|---|
| 2025.10.31 | ₩41,389 | ₩41,389 | ₩41,229 | ₩41,327 | -0.15% | 4.1천 |
|---|
| 2025.10.30 | ₩41,617 | ₩41,617 | ₩41,309 | ₩41,309 | -0.74% | 1.6만 |
|---|
| 2025.10.29 | ₩41,530 | ₩41,537 | ₩41,483 | ₩41,483 | -0.11% | 2.4천 |
|---|
| 2025.10.28 | ₩41,504 | ₩41,523 | ₩41,483 | ₩41,483 | -0.05% | 3.1만 |
|---|
| 2025.10.27 | ₩41,416 | ₩41,530 | ₩41,416 | ₩41,530 | +0.27% | 5.5천 |
|---|
| 2025.10.24 | ₩41,229 | ₩41,376 | ₩41,229 | ₩41,323 | +0.23% | 5.5천 |
|---|
| 2025.10.23 | ₩41,042 | ₩41,216 | ₩41,040 | ₩41,154 | +0.27% | 4.7천 |
|---|
| 2025.10.22 | ₩41,175 | ₩41,175 | ₩40,975 | ₩40,998 | -0.43% | 1.9천 |
|---|
| 2025.10.21 | ₩41,082 | ₩41,202 | ₩41,082 | ₩41,175 | +0.23% | 2.5만 |
|---|
| 2025.10.20 | ₩41,122 | ₩41,175 | ₩41,113 | ₩41,135 | +0.03% | 2.3천 |
|---|
| 2025.10.17 | ₩40,748 | ₩40,935 | ₩40,707 | ₩40,821 | +0.18% | 1.5만 |
|---|
| 2025.10.16 | ₩41,416 | ₩41,416 | ₩40,681 | ₩40,774 | -1.55% | 8.9천 |
|---|
| 2025.10.15 | ₩40,817 | ₩40,908 | ₩40,817 | ₩40,848 | +0.08% | 8.4천 |
|---|
| 2025.10.14 | ₩40,721 | ₩40,855 | ₩40,707 | ₩40,797 | +0.19% | 17.7만 |
|---|
| 2025.10.13 | ₩40,762 | ₩40,868 | ₩40,762 | ₩40,857 | +0.23% | 500 |
|---|
| 2025.10.10 | ₩41,135 | ₩41,135 | ₩40,512 | ₩40,512 | -1.51% | 5.4천 |
|---|