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 | ₩45,538 | ₩45,599 | ₩45,537 | ₩45,599 | +0.13% | 2.4천 |
| 2026.10.08 | ₩45,512 | ₩45,512 | ₩45,438 | ₩45,438 | -0.16% | 1천 |
| 2026.10.07 | ₩44,521 | ₩45,592 | ₩43,999 | ₩45,579 | +2.38% | 1.1만 |
| 2026.10.06 | ₩45,605 | ₩45,605 | ₩45,552 | ₩45,572 | -0.07% | 300 |
| 2026.10.05 | ₩45,378 | ₩45,485 | ₩45,338 | ₩45,438 | +0.13% | 7.7천 |
| 2026.10.02 | ₩45,324 | ₩45,324 | ₩45,284 | ₩45,304 | -0.04% | 4.2천 |
| 2026.10.01 | ₩45,130 | ₩45,156 | ₩45,130 | ₩45,156 | +0.06% | 900 |
| 2026.09.30 | ₩45,257 | ₩45,324 | ₩45,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,190 |
| -0.15% |
| 2.5만 |
| 2026.09.29 | ₩45,110 | ₩45,190 | ₩45,110 | ₩45,144 | +0.07% | 2.5만 |
|---|
| 2026.09.28 | ₩45,244 | ₩45,244 | ₩45,150 | ₩45,152 | -0.20% | 1.7만 |
|---|
| 2026.09.25 | ₩45,311 | ₩45,351 | ₩45,257 | ₩45,344 | +0.07% | 6.8천 |
|---|
| 2026.09.24 | ₩45,177 | ₩45,257 | ₩45,097 | ₩45,197 | +0.04% | 3.5만 |
|---|
| 2026.09.23 | ₩45,257 | ₩45,257 | ₩45,184 | ₩45,184 | -0.16% | 3.7천 |
|---|
| 2026.09.22 | ₩45,298 | ₩45,405 | ₩45,298 | ₩45,367 | +0.15% | 1.7천 |
|---|
| 2026.09.21 | ₩45,190 | ₩45,351 | ₩45,110 | ₩45,338 | +0.33% | 1.3만 |
|---|
| 2026.09.18 | ₩44,916 | ₩45,003 | ₩44,916 | ₩45,003 | +0.19% | 800 |
|---|
| 2026.09.17 | ₩44,936 | ₩44,996 | ₩44,936 | ₩44,996 | +0.13% | 100 |
|---|
| 2026.09.16 | ₩44,776 | ₩44,776 | ₩44,642 | ₩44,695 | -0.18% | 300 |
|---|
| 2026.09.15 | ₩44,856 | ₩44,856 | ₩44,817 | ₩44,817 | -0.09% | 2.9천 |
|---|
| 2026.09.14 | ₩44,941 | ₩44,941 | ₩44,941 | ₩44,941 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩45,057 | ₩45,097 | ₩45,046 | ₩45,046 | -0.02% | 1.4천 |
|---|
| 2026.09.10 | ₩44,822 | ₩44,869 | ₩44,816 | ₩44,816 | -0.01% | 5.5천 |
|---|
| 2026.09.09 | ₩45,016 | ₩45,016 | ₩44,983 | ₩44,990 | -0.06% | 2.7천 |
|---|
| 2026.09.08 | ₩45,137 | ₩45,164 | ₩45,075 | ₩45,075 | -0.14% | 1만 |
|---|
| 2026.09.04 | ₩45,244 | ₩45,271 | ₩45,209 | ₩45,209 | -0.08% | 1.4천 |
|---|
| 2026.09.03 | ₩45,144 | ₩45,338 | ₩45,144 | ₩45,324 | +0.40% | 3.6천 |
|---|
| 2026.09.02 | ₩45,057 | ₩45,097 | ₩45,043 | ₩45,043 | -0.03% | 1.7만 |
|---|
| 2026.09.01 | ₩44,936 | ₩45,003 | ₩44,896 | ₩44,896 | -0.09% | 1.3만 |
|---|
| 2026.08.31 | ₩45,030 | ₩45,063 | ₩45,030 | ₩45,063 | +0.07% | 1.4천 |
|---|
| 2026.08.28 | ₩45,164 | ₩45,164 | ₩45,083 | ₩45,083 | -0.18% | 7.5천 |
|---|
| 2026.08.27 | ₩45,070 | ₩45,190 | ₩45,070 | ₩45,137 | +0.15% | 4.4천 |
|---|
| 2026.08.26 | ₩44,956 | ₩45,016 | ₩44,936 | ₩44,983 | +0.06% | 7.7천 |
|---|
| 2026.08.25 | ₩44,929 | ₩44,976 | ₩44,929 | ₩44,943 | +0.03% | 1.2만 |
|---|
| 2026.08.24 | ₩44,936 | ₩44,963 | ₩44,863 | ₩44,889 | -0.10% | 2.8만 |
|---|
| 2026.08.21 | ₩44,956 | ₩45,016 | ₩44,956 | ₩44,956 | 0.00% | 7.8천 |
|---|
| 2026.08.20 | ₩44,943 | ₩44,943 | ₩44,943 | ₩44,943 | 0.00% | 800 |
|---|
| 2026.08.19 | ₩44,943 | ₩44,943 | ₩44,883 | ₩44,943 | 0.00% | 9.3천 |
|---|
| 2026.08.18 | ₩44,883 | ₩44,936 | ₩44,869 | ₩44,936 | +0.12% | 7.8천 |
|---|
| 2026.08.17 | ₩44,990 | ₩44,990 | ₩44,883 | ₩44,929 | -0.13% | 1.2천 |
|---|
| 2026.08.14 | ₩44,883 | ₩44,929 | ₩44,883 | ₩44,929 | +0.10% | 2천 |
|---|
| 2026.08.13 | ₩44,916 | ₩44,950 | ₩44,883 | ₩44,883 | -0.07% | 2.4천 |
|---|
| 2026.08.12 | ₩44,903 | ₩44,903 | ₩44,903 | ₩44,903 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩44,889 | ₩44,950 | ₩44,856 | ₩44,856 | -0.07% | 9.8천 |
|---|
| 2026.08.10 | ₩44,829 | ₩44,829 | ₩44,829 | ₩44,829 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩44,829 | ₩44,869 | ₩44,829 | ₩44,869 | +0.09% | 200 |
|---|
| 2026.08.06 | ₩44,842 | ₩44,869 | ₩44,842 | ₩44,842 | 0.00% | 4만 |
|---|
| 2026.08.05 | ₩44,836 | ₩44,836 | ₩44,836 | ₩44,836 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,816 | ₩44,816 | ₩44,816 | ₩44,816 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩44,729 | ₩44,729 | ₩44,729 | ₩44,729 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩44,616 | ₩44,616 | ₩44,616 | ₩44,616 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩44,387 | ₩44,464 | ₩44,307 | ₩44,464 | +0.17% | 1.2천 |
|---|
| 2026.07.29 | ₩44,162 | ₩44,162 | ₩44,162 | ₩44,162 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩44,421 | ₩44,421 | ₩44,421 | ₩44,421 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩44,334 | ₩44,334 | ₩44,334 | ₩44,334 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩44,407 | ₩44,407 | ₩44,328 | ₩44,328 | -0.18% | 200 |
|---|
| 2026.07.23 | ₩44,283 | ₩44,283 | ₩44,283 | ₩44,283 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,488 | ₩44,488 | ₩44,478 | ₩44,478 | -0.02% | 400 |
|---|
| 2026.07.21 | ₩44,481 | ₩44,481 | ₩44,481 | ₩44,481 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩44,454 | ₩44,454 | ₩44,354 | ₩44,354 | -0.23% | 700 |
|---|
| 2026.07.17 | ₩44,347 | ₩44,347 | ₩44,346 | ₩44,346 | -0.00% | 300 |
|---|
| 2026.07.16 | ₩44,441 | ₩44,442 | ₩44,441 | ₩44,442 | +0.00% | 300 |
|---|
| 2026.07.15 | ₩44,535 | ₩44,535 | ₩44,474 | ₩44,481 | -0.12% | 700 |
|---|
| 2026.07.14 | ₩44,445 | ₩44,445 | ₩44,445 | ₩44,445 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩44,394 | ₩44,394 | ₩44,394 | ₩44,394 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,401 | ₩44,488 | ₩44,401 | ₩44,488 | +0.20% | 500 |
|---|
| 2026.07.09 | ₩44,454 | ₩44,454 | ₩44,361 | ₩44,410 | -0.10% | 3.4천 |
|---|
| 2026.07.08 | ₩44,160 | ₩44,308 | ₩44,160 | ₩44,308 | +0.34% | 1.7천 |
|---|
| 2026.07.07 | ₩44,314 | ₩44,340 | ₩44,253 | ₩44,340 | +0.06% | 2.2만 |
|---|
| 2026.07.06 | ₩44,347 | ₩44,361 | ₩44,320 | ₩44,361 | +0.03% | 1.7만 |
|---|
| 2026.07.02 | ₩44,274 | ₩44,274 | ₩44,160 | ₩44,256 | -0.04% | 2천 |
|---|
| 2026.07.01 | ₩44,227 | ₩44,294 | ₩44,227 | ₩44,245 | +0.04% | 600 |
|---|
| 2026.06.30 | ₩44,227 | ₩44,245 | ₩44,227 | ₩44,245 | +0.04% | 300 |
|---|
| 2026.06.29 | ₩43,986 | ₩44,133 | ₩43,986 | ₩44,133 | +0.33% | 900 |
|---|
| 2026.06.26 | ₩43,986 | ₩43,986 | ₩43,905 | ₩43,905 | -0.18% | 1.5천 |
|---|
| 2026.06.25 | ₩43,932 | ₩43,999 | ₩43,926 | ₩43,926 | -0.02% | 3.7천 |
|---|
| 2026.06.24 | ₩44,026 | ₩44,026 | ₩43,917 | ₩43,917 | -0.25% | 2.1천 |
|---|
| 2026.06.23 | ₩44,026 | ₩44,026 | ₩43,955 | ₩43,955 | -0.16% | 700 |
|---|
| 2026.06.22 | ₩44,093 | ₩44,153 | ₩44,093 | ₩44,126 | +0.08% | 3.1천 |
|---|
| 2026.06.18 | ₩44,160 | ₩44,160 | ₩44,141 | ₩44,141 | -0.04% | 300 |
|---|
| 2026.06.17 | ₩43,988 | ₩43,988 | ₩43,988 | ₩43,988 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩44,160 | ₩44,160 | ₩44,160 | ₩44,160 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩44,146 | ₩44,173 | ₩44,146 | ₩44,173 | +0.06% | 200 |
|---|
| 2026.06.12 | ₩43,959 | ₩43,959 | ₩43,939 | ₩43,939 | -0.05% | 200 |
|---|
| 2026.06.11 | ₩43,651 | ₩43,859 | ₩43,651 | ₩43,859 | +0.48% | 300 |
|---|
| 2026.06.10 | ₩43,758 | ₩43,798 | ₩43,620 | ₩43,620 | -0.32% | 13.3만 |
|---|
| 2026.06.09 | ₩43,830 | ₩43,830 | ₩43,830 | ₩43,830 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩43,959 | ₩43,959 | ₩43,889 | ₩43,889 | -0.16% | 2천 |
|---|
| 2026.06.05 | ₩43,972 | ₩43,972 | ₩43,838 | ₩43,856 | -0.26% | 1.3천 |
|---|
| 2026.06.04 | ₩44,093 | ₩44,133 | ₩44,093 | ₩44,133 | +0.09% | 300 |
|---|
| 2026.06.03 | ₩44,073 | ₩44,073 | ₩44,073 | ₩44,073 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩44,113 | ₩44,133 | ₩44,113 | ₩44,113 | 0.00% | 2.8천 |
|---|
| 2026.06.01 | ₩44,100 | ₩44,126 | ₩44,053 | ₩44,053 | -0.11% | 3.8천 |
|---|
| 2026.05.29 | ₩44,106 | ₩44,120 | ₩44,079 | ₩44,079 | -0.06% | 1.6천 |
|---|
| 2026.05.28 | ₩44,026 | ₩44,066 | ₩43,999 | ₩44,053 | +0.06% | 1.1천 |
|---|
| 2026.05.27 | ₩43,919 | ₩43,959 | ₩43,919 | ₩43,959 | +0.09% | 4.6천 |
|---|
| 2026.05.26 | ₩43,952 | ₩43,952 | ₩43,952 | ₩43,952 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩43,838 | ₩43,932 | ₩43,838 | ₩43,880 | +0.09% | 19.6만 |
|---|
| 2026.05.21 | ₩43,691 | ₩43,816 | ₩43,691 | ₩43,816 | +0.28% | 200 |
|---|
| 2026.05.20 | ₩43,758 | ₩43,765 | ₩43,718 | ₩43,765 | +0.02% | 600 |
|---|
| 2026.05.19 | ₩43,598 | ₩43,650 | ₩43,598 | ₩43,650 | +0.12% | 300 |
|---|
| 2026.05.18 | ₩43,664 | ₩43,711 | ₩43,664 | ₩43,693 | +0.06% | 600 |
|---|
| 2026.05.15 | ₩43,785 | ₩43,785 | ₩43,693 | ₩43,693 | -0.21% | 100 |
|---|
| 2026.05.14 | ₩43,745 | ₩43,812 | ₩43,745 | ₩43,812 | +0.15% | 900 |
|---|
| 2026.05.13 | ₩43,711 | ₩43,711 | ₩43,711 | ₩43,711 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩43,644 | ₩43,644 | ₩43,644 | ₩43,644 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,656 | ₩43,656 | ₩43,656 | ₩43,656 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩43,655 | ₩43,655 | ₩43,655 | ₩43,655 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩43,545 | ₩43,545 | ₩43,545 | ₩43,545 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩43,580 | ₩43,580 | ₩43,580 | ₩43,580 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩43,397 | ₩43,406 | ₩43,397 | ₩43,406 | +0.02% | 400 |
|---|
| 2026.05.04 | ₩43,357 | ₩43,357 | ₩43,279 | ₩43,279 | -0.18% | 1천 |
|---|
| 2026.05.01 | ₩43,357 | ₩43,387 | ₩43,316 | ₩43,369 | +0.03% | 2.3천 |
|---|
| 2026.04.30 | ₩43,116 | ₩43,306 | ₩43,116 | ₩43,306 | +0.44% | 1.5천 |
|---|
| 2026.04.29 | ₩43,096 | ₩43,156 | ₩43,096 | ₩43,129 | +0.08% | 600 |
|---|
| 2026.04.28 | ₩43,076 | ₩43,146 | ₩43,076 | ₩43,146 | +0.16% | 200 |
|---|
| 2026.04.27 | ₩43,116 | ₩43,209 | ₩43,116 | ₩43,209 | +0.22% | 400 |
|---|
| 2026.04.24 | ₩43,102 | ₩43,149 | ₩43,102 | ₩43,149 | +0.11% | 1.8천 |
|---|
| 2026.04.23 | ₩43,062 | ₩43,076 | ₩42,928 | ₩43,009 | -0.12% | 4.4천 |
|---|
| 2026.04.22 | ₩43,022 | ₩43,076 | ₩43,022 | ₩43,076 | +0.12% | 2.3천 |
|---|
| 2026.04.21 | ₩43,062 | ₩43,062 | ₩42,868 | ₩42,868 | -0.45% | 700 |
|---|
| 2026.04.20 | ₩42,995 | ₩42,995 | ₩42,968 | ₩42,991 | -0.01% | 500 |
|---|
| 2026.04.17 | ₩42,928 | ₩43,059 | ₩42,928 | ₩43,059 | +0.31% | 1.8천 |
|---|
| 2026.04.16 | ₩42,794 | ₩42,875 | ₩42,768 | ₩42,828 | +0.08% | 1.4천 |
|---|
| 2026.04.15 | ₩42,808 | ₩42,848 | ₩42,808 | ₩42,821 | +0.03% | 400 |
|---|
| 2026.04.14 | ₩42,567 | ₩42,681 | ₩42,567 | ₩42,681 | +0.27% | 500 |
|---|
| 2026.04.13 | ₩42,205 | ₩42,446 | ₩42,205 | ₩42,446 | +0.57% | 1.2천 |
|---|
| 2026.04.10 | ₩42,179 | ₩42,259 | ₩42,179 | ₩42,220 | +0.10% | 1.3만 |
|---|
| 2026.04.09 | ₩42,005 | ₩42,259 | ₩42,005 | ₩42,239 | +0.56% | 700 |
|---|
| 2026.04.08 | ₩42,098 | ₩42,098 | ₩41,991 | ₩42,092 | -0.02% | 800 |
|---|
| 2026.04.07 | ₩41,268 | ₩41,521 | ₩41,268 | ₩41,521 | +0.61% | 400 |
|---|
| 2026.04.06 | ₩41,484 | ₩41,531 | ₩41,484 | ₩41,531 | +0.11% | 300 |
|---|
| 2026.04.02 | ₩40,947 | ₩41,441 | ₩40,947 | ₩41,441 | +1.21% | 7.7천 |
|---|
| 2026.04.01 | ₩41,456 | ₩41,456 | ₩41,295 | ₩41,394 | -0.15% | 2.8천 |
|---|
| 2026.03.31 | ₩40,840 | ₩41,199 | ₩40,840 | ₩41,199 | +0.88% | 700 |
|---|
| 2026.03.30 | ₩40,626 | ₩40,706 | ₩40,472 | ₩40,552 | -0.18% | 900 |
|---|
| 2026.03.27 | ₩40,599 | ₩40,611 | ₩40,599 | ₩40,611 | +0.03% | 900 |
|---|
| 2026.03.26 | ₩41,255 | ₩41,255 | ₩40,998 | ₩40,998 | -0.62% | 200 |
|---|
| 2026.03.25 | ₩41,362 | ₩41,496 | ₩41,362 | ₩41,456 | +0.23% | 2천 |
|---|
| 2026.03.24 | ₩41,201 | ₩41,349 | ₩41,201 | ₩41,246 | +0.11% | 2.6천 |
|---|
| 2026.03.23 | ₩41,416 | ₩41,416 | ₩41,369 | ₩41,369 | -0.11% | 700 |
|---|
| 2026.03.20 | ₩41,065 | ₩41,065 | ₩41,065 | ₩41,065 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩41,255 | ₩41,406 | ₩41,255 | ₩41,406 | +0.37% | 500 |
|---|
| 2026.03.18 | ₩41,643 | ₩41,643 | ₩41,440 | ₩41,440 | -0.49% | 1만 |
|---|
| 2026.03.17 | ₩41,871 | ₩41,871 | ₩41,737 | ₩41,773 | -0.23% | 2.6천 |
|---|
| 2026.03.16 | ₩41,643 | ₩41,698 | ₩41,643 | ₩41,698 | +0.13% | 1.6천 |
|---|
| 2026.03.13 | ₩41,429 | ₩41,429 | ₩41,429 | ₩41,429 | 0.00% | 1.6천 |
|---|
| 2026.03.12 | ₩41,603 | ₩41,603 | ₩41,558 | ₩41,558 | -0.11% | 400 |
|---|
| 2026.03.11 | ₩41,871 | ₩41,880 | ₩41,851 | ₩41,880 | +0.02% | 600 |
|---|
| 2026.03.10 | ₩42,031 | ₩42,031 | ₩41,855 | ₩41,855 | -0.42% | 2.5천 |
|---|
| 2026.03.09 | ₩41,242 | ₩41,927 | ₩41,242 | ₩41,927 | +1.66% | 8.7천 |
|---|
| 2026.03.06 | ₩41,699 | ₩41,699 | ₩41,699 | ₩41,699 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩41,898 | ₩42,029 | ₩41,898 | ₩42,029 | +0.31% | 300 |
|---|
| 2026.03.04 | ₩42,219 | ₩42,219 | ₩42,125 | ₩42,161 | -0.14% | 400 |
|---|
| 2026.03.03 | ₩41,911 | ₩42,005 | ₩41,896 | ₩41,978 | +0.16% | 500 |
|---|
| 2026.03.02 | ₩42,180 | ₩42,180 | ₩42,180 | ₩42,180 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩41,991 | ₩42,192 | ₩41,991 | ₩42,144 | +0.36% | 2.4천 |
|---|
| 2026.02.26 | ₩42,058 | ₩42,231 | ₩42,058 | ₩42,231 | +0.41% | 300 |
|---|
| 2026.02.25 | ₩42,219 | ₩42,343 | ₩42,219 | ₩42,343 | +0.29% | 1.5천 |
|---|
| 2026.02.24 | ₩42,133 | ₩42,180 | ₩42,125 | ₩42,180 | +0.11% | 800 |
|---|
| 2026.02.23 | ₩41,964 | ₩41,985 | ₩41,924 | ₩41,985 | +0.05% | 300 |
|---|
| 2026.02.20 | ₩42,179 | ₩42,211 | ₩42,112 | ₩42,211 | +0.08% | 4.4천 |
|---|
| 2026.02.19 | ₩42,054 | ₩42,054 | ₩42,054 | ₩42,054 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩42,137 | ₩42,137 | ₩42,137 | ₩42,137 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,857 | ₩42,005 | ₩41,857 | ₩42,005 | +0.35% | 1만 |
|---|
| 2026.02.13 | ₩41,857 | ₩41,939 | ₩41,857 | ₩41,939 | +0.20% | 700 |
|---|
| 2026.02.12 | ₩42,366 | ₩42,379 | ₩41,963 | ₩41,963 | -0.95% | 1.8천 |
|---|
| 2026.02.11 | ₩42,339 | ₩42,353 | ₩42,287 | ₩42,287 | -0.12% | 1.3천 |
|---|
| 2026.02.10 | ₩42,433 | ₩42,460 | ₩42,278 | ₩42,278 | -0.37% | 1.1천 |
|---|
| 2026.02.09 | ₩42,313 | ₩42,366 | ₩42,313 | ₩42,342 | +0.07% | 300 |
|---|
| 2026.02.06 | ₩42,045 | ₩42,259 | ₩42,045 | ₩42,254 | +0.50% | 600 |
|---|
| 2026.02.05 | ₩41,737 | ₩41,871 | ₩41,711 | ₩41,871 | +0.32% | 2.7천 |
|---|
| 2026.02.04 | ₩42,112 | ₩42,112 | ₩41,951 | ₩42,062 | -0.12% | 1.1만 |
|---|
| 2026.02.03 | ₩42,018 | ₩42,179 | ₩42,018 | ₩42,145 | +0.30% | 3.4천 |
|---|
| 2026.02.02 | ₩42,246 | ₩42,317 | ₩42,246 | ₩42,317 | +0.17% | 200 |
|---|
| 2026.01.30 | ₩42,192 | ₩42,192 | ₩42,165 | ₩42,189 | -0.01% | 200 |
|---|
| 2026.01.29 | ₩42,138 | ₩42,255 | ₩42,138 | ₩42,255 | +0.28% | 100 |
|---|
| 2026.01.28 | ₩42,251 | ₩42,296 | ₩42,251 | ₩42,296 | +0.11% | 600 |
|---|
| 2026.01.27 | ₩42,272 | ₩42,326 | ₩42,259 | ₩42,295 | +0.05% | 5.6천 |
|---|
| 2026.01.26 | ₩42,239 | ₩42,239 | ₩42,239 | ₩42,239 | 0.00% | 700 |
|---|
| 2026.01.23 | ₩42,179 | ₩42,192 | ₩42,112 | ₩42,145 | -0.08% | 4.9천 |
|---|
| 2026.01.22 | ₩42,029 | ₩42,138 | ₩37,828 | ₩42,132 | +0.25% | 3만 |
|---|
| 2026.01.21 | ₩41,924 | ₩42,125 | ₩41,871 | ₩42,029 | +0.25% | 9.7천 |
|---|
| 2026.01.20 | ₩41,924 | ₩42,005 | ₩41,768 | ₩41,768 | -0.37% | 2천 |
|---|
| 2026.01.16 | ₩42,259 | ₩42,259 | ₩42,180 | ₩42,180 | -0.19% | 600 |
|---|
| 2026.01.15 | ₩42,246 | ₩42,259 | ₩42,163 | ₩42,163 | -0.20% | 1천 |
|---|
| 2026.01.14 | ₩42,011 | ₩42,093 | ₩41,991 | ₩42,093 | +0.19% | 4.9천 |
|---|
| 2026.01.13 | ₩42,192 | ₩42,192 | ₩42,192 | ₩42,192 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩42,219 | ₩42,259 | ₩42,138 | ₩42,247 | +0.07% | 8.1천 |
|---|
| 2026.01.09 | ₩42,018 | ₩42,259 | ₩42,018 | ₩42,217 | +0.47% | 2천 |
|---|
| 2026.01.08 | ₩42,058 | ₩42,072 | ₩42,005 | ₩42,068 | +0.02% | 2.4천 |
|---|
| 2026.01.07 | ₩42,072 | ₩42,165 | ₩42,065 | ₩42,065 | -0.02% | 6.3천 |
|---|
| 2026.01.06 | ₩42,085 | ₩42,085 | ₩42,058 | ₩42,080 | -0.01% | 2천 |
|---|
| 2026.01.05 | ₩42,031 | ₩42,058 | ₩42,005 | ₩42,013 | -0.04% | 1.2천 |
|---|
| 2026.01.02 | ₩41,871 | ₩41,978 | ₩41,839 | ₩41,839 | -0.08% | 1천 |
|---|
| 2025.12.31 | ₩41,951 | ₩41,964 | ₩41,867 | ₩41,867 | -0.20% | 2.8천 |
|---|
| 2025.12.30 | ₩42,005 | ₩42,018 | ₩41,938 | ₩41,982 | -0.05% | 1만 |
|---|
| 2025.12.29 | ₩41,911 | ₩42,005 | ₩41,911 | ₩41,964 | +0.13% | 1.1만 |
|---|
| 2025.12.26 | ₩42,005 | ₩42,072 | ₩41,991 | ₩42,029 | +0.06% | 4.9천 |
|---|
| 2025.12.24 | ₩42,051 | ₩42,051 | ₩42,051 | ₩42,051 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩41,971 | ₩41,990 | ₩41,938 | ₩41,990 | +0.04% | 500 |
|---|
| 2025.12.22 | ₩41,876 | ₩41,898 | ₩41,860 | ₩41,898 | +0.05% | 2.4천 |
|---|
| 2025.12.19 | ₩41,657 | ₩41,761 | ₩41,657 | ₩41,737 | +0.19% | 2.4천 |
|---|
| 2025.12.18 | ₩41,550 | ₩41,638 | ₩41,550 | ₩41,570 | +0.05% | 8.8천 |
|---|
| 2025.12.17 | ₩41,548 | ₩41,558 | ₩41,376 | ₩41,376 | -0.42% | 6.4천 |
|---|
| 2025.12.16 | ₩41,536 | ₩41,616 | ₩41,536 | ₩41,603 | +0.16% | 500 |
|---|
| 2025.12.15 | ₩41,710 | ₩41,710 | ₩41,576 | ₩41,639 | -0.17% | 3.4천 |
|---|
| 2025.12.12 | ₩41,737 | ₩41,761 | ₩41,607 | ₩41,607 | -0.31% | 8.6천 |
|---|
| 2025.12.11 | ₩41,645 | ₩41,794 | ₩41,576 | ₩41,794 | +0.36% | 4.7천 |
|---|
| 2025.12.10 | ₩41,658 | ₩41,765 | ₩41,630 | ₩41,765 | +0.26% | 8.5천 |
|---|
| 2025.12.09 | ₩41,630 | ₩41,630 | ₩41,630 | ₩41,630 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩41,590 | ₩41,643 | ₩41,590 | ₩41,606 | +0.04% | 900 |
|---|
| 2025.12.05 | ₩41,630 | ₩41,630 | ₩41,630 | ₩41,630 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩41,641 | ₩41,641 | ₩41,584 | ₩41,618 | -0.05% | 4천 |
|---|
| 2025.12.03 | ₩41,509 | ₩41,615 | ₩41,509 | ₩41,615 | +0.25% | 1천 |
|---|
| 2025.12.02 | ₩41,590 | ₩41,590 | ₩41,469 | ₩41,540 | -0.12% | 2.1천 |
|---|
| 2025.12.01 | ₩41,376 | ₩41,523 | ₩41,376 | ₩41,496 | +0.29% | 4.8천 |
|---|
| 2025.11.28 | ₩41,590 | ₩41,590 | ₩41,590 | ₩41,590 | 0.00% | 2.1천 |
|---|
| 2025.11.26 | ₩41,335 | ₩41,529 | ₩41,335 | ₩41,496 | +0.39% | 3.2천 |
|---|
| 2025.11.25 | ₩41,054 | ₩41,362 | ₩41,054 | ₩41,323 | +0.66% | 7천 |
|---|
| 2025.11.24 | ₩41,014 | ₩41,121 | ₩40,965 | ₩41,121 | +0.26% | 1.2만 |
|---|
| 2025.11.21 | ₩40,559 | ₩40,934 | ₩40,559 | ₩40,766 | +0.51% | 6.7천 |
|---|
| 2025.11.20 | ₩41,121 | ₩41,121 | ₩40,528 | ₩40,528 | -1.44% | 6.9천 |
|---|
| 2025.11.19 | ₩41,014 | ₩41,014 | ₩40,800 | ₩40,863 | -0.37% | 2.3천 |
|---|
| 2025.11.18 | ₩40,840 | ₩40,894 | ₩40,674 | ₩40,787 | -0.13% | 7.5천 |
|---|
| 2025.11.17 | ₩40,946 | ₩40,946 | ₩40,946 | ₩40,946 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,867 | ₩41,124 | ₩40,867 | ₩41,124 | +0.63% | 400 |
|---|
| 2025.11.13 | ₩41,228 | ₩41,228 | ₩41,092 | ₩41,092 | -0.33% | 2.4천 |
|---|
| 2025.11.12 | ₩41,376 | ₩41,496 | ₩41,376 | ₩41,422 | +0.11% | 6.1천 |
|---|
| 2025.11.11 | ₩41,456 | ₩41,456 | ₩41,448 | ₩41,448 | -0.02% | 500 |
|---|
| 2025.11.10 | ₩41,268 | ₩41,416 | ₩41,268 | ₩41,416 | +0.36% | 5.7천 |
|---|
| 2025.11.07 | ₩40,934 | ₩41,098 | ₩40,867 | ₩41,098 | +0.40% | 7.2천 |
|---|
| 2025.11.06 | ₩41,093 | ₩41,121 | ₩41,081 | ₩41,081 | -0.03% | 300 |
|---|
| 2025.11.05 | ₩41,228 | ₩41,400 | ₩41,228 | ₩41,302 | +0.18% | 5.7천 |
|---|
| 2025.11.04 | ₩41,135 | ₩41,231 | ₩41,135 | ₩41,171 | +0.09% | 6.3천 |
|---|
| 2025.11.03 | ₩41,371 | ₩41,390 | ₩41,335 | ₩41,384 | +0.03% | 1.4천 |
|---|
| 2025.10.31 | ₩41,429 | ₩41,429 | ₩41,268 | ₩41,366 | -0.15% | 4.1천 |
|---|
| 2025.10.30 | ₩41,657 | ₩41,657 | ₩41,349 | ₩41,349 | -0.74% | 1.6만 |
|---|
| 2025.10.29 | ₩41,570 | ₩41,576 | ₩41,523 | ₩41,523 | -0.11% | 2.4천 |
|---|
| 2025.10.28 | ₩41,544 | ₩41,563 | ₩41,523 | ₩41,523 | -0.05% | 3.1만 |
|---|
| 2025.10.27 | ₩41,456 | ₩41,570 | ₩41,456 | ₩41,570 | +0.27% | 5.5천 |
|---|
| 2025.10.24 | ₩41,268 | ₩41,416 | ₩41,268 | ₩41,362 | +0.23% | 5.5천 |
|---|
| 2025.10.23 | ₩41,081 | ₩41,255 | ₩41,080 | ₩41,193 | +0.27% | 4.7천 |
|---|
| 2025.10.22 | ₩41,215 | ₩41,215 | ₩41,014 | ₩41,037 | -0.43% | 1.9천 |
|---|
| 2025.10.21 | ₩41,121 | ₩41,242 | ₩41,121 | ₩41,215 | +0.23% | 2.5만 |
|---|
| 2025.10.20 | ₩41,161 | ₩41,215 | ₩41,152 | ₩41,175 | +0.03% | 2.3천 |
|---|
| 2025.10.17 | ₩40,787 | ₩40,974 | ₩40,746 | ₩40,860 | +0.18% | 1.5만 |
|---|
| 2025.10.16 | ₩41,456 | ₩41,456 | ₩40,720 | ₩40,813 | -1.55% | 8.9천 |
|---|
| 2025.10.15 | ₩40,856 | ₩40,947 | ₩40,856 | ₩40,887 | +0.08% | 8.4천 |
|---|
| 2025.10.14 | ₩40,760 | ₩40,894 | ₩40,746 | ₩40,836 | +0.19% | 17.7만 |
|---|
| 2025.10.13 | ₩40,801 | ₩40,907 | ₩40,801 | ₩40,896 | +0.23% | 500 |
|---|
| 2025.10.10 | ₩41,175 | ₩41,175 | ₩40,551 | ₩40,551 | -1.51% | 5.4천 |
|---|