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 | ₩45,455 | ₩45,515 | ₩45,454 | ₩45,515 | +0.13% | 2.4천 |
| 2026.10.08 | ₩45,428 | ₩45,428 | ₩45,355 | ₩45,355 | -0.16% | 1천 |
| 2026.10.07 | ₩44,440 | ₩45,509 | ₩43,919 | ₩45,495 | +2.38% | 1.1만 |
| 2026.10.06 | ₩45,522 | ₩45,522 | ₩45,469 | ₩45,489 | -0.07% | 300 |
| 2026.10.05 | ₩45,295 | ₩45,402 | ₩45,255 | ₩45,355 | +0.13% | 7.7천 |
| 2026.10.02 | ₩45,241 | ₩45,241 | ₩45,201 | ₩45,221 | -0.04% | 4.2천 |
| 2026.10.01 | ₩45,048 | ₩45,073 | ₩45,048 | ₩45,073 | +0.06% | 900 |
| 2026.09.30 | ₩45,175 | ₩45,241 | ₩45,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,108 |
| -0.15% |
| 2.5만 |
| 2026.09.29 | ₩45,028 | ₩45,108 | ₩45,028 | ₩45,061 | +0.07% | 2.5만 |
|---|
| 2026.09.28 | ₩45,161 | ₩45,161 | ₩45,068 | ₩45,069 | -0.20% | 1.7만 |
|---|
| 2026.09.25 | ₩45,228 | ₩45,268 | ₩45,175 | ₩45,261 | +0.07% | 6.8천 |
|---|
| 2026.09.24 | ₩45,094 | ₩45,175 | ₩45,014 | ₩45,114 | +0.04% | 3.5만 |
|---|
| 2026.09.23 | ₩45,175 | ₩45,175 | ₩45,101 | ₩45,101 | -0.16% | 3.7천 |
|---|
| 2026.09.22 | ₩45,215 | ₩45,322 | ₩45,215 | ₩45,284 | +0.15% | 1.7천 |
|---|
| 2026.09.21 | ₩45,108 | ₩45,268 | ₩45,028 | ₩45,255 | +0.33% | 1.3만 |
|---|
| 2026.09.18 | ₩44,834 | ₩44,921 | ₩44,834 | ₩44,921 | +0.19% | 800 |
|---|
| 2026.09.17 | ₩44,854 | ₩44,914 | ₩44,854 | ₩44,914 | +0.13% | 100 |
|---|
| 2026.09.16 | ₩44,694 | ₩44,694 | ₩44,560 | ₩44,613 | -0.18% | 300 |
|---|
| 2026.09.15 | ₩44,774 | ₩44,774 | ₩44,735 | ₩44,735 | -0.09% | 2.9천 |
|---|
| 2026.09.14 | ₩44,859 | ₩44,859 | ₩44,859 | ₩44,859 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩44,974 | ₩45,014 | ₩44,963 | ₩44,963 | -0.02% | 1.4천 |
|---|
| 2026.09.10 | ₩44,740 | ₩44,787 | ₩44,734 | ₩44,734 | -0.01% | 5.5천 |
|---|
| 2026.09.09 | ₩44,934 | ₩44,934 | ₩44,901 | ₩44,907 | -0.06% | 2.7천 |
|---|
| 2026.09.08 | ₩45,054 | ₩45,081 | ₩44,993 | ₩44,993 | -0.14% | 1만 |
|---|
| 2026.09.04 | ₩45,161 | ₩45,188 | ₩45,126 | ₩45,126 | -0.08% | 1.4천 |
|---|
| 2026.09.03 | ₩45,061 | ₩45,255 | ₩45,061 | ₩45,241 | +0.40% | 3.6천 |
|---|
| 2026.09.02 | ₩44,974 | ₩45,014 | ₩44,961 | ₩44,961 | -0.03% | 1.7만 |
|---|
| 2026.09.01 | ₩44,854 | ₩44,921 | ₩44,814 | ₩44,814 | -0.09% | 1.3만 |
|---|
| 2026.08.31 | ₩44,947 | ₩44,981 | ₩44,947 | ₩44,981 | +0.07% | 1.4천 |
|---|
| 2026.08.28 | ₩45,081 | ₩45,081 | ₩45,001 | ₩45,001 | -0.18% | 7.5천 |
|---|
| 2026.08.27 | ₩44,987 | ₩45,108 | ₩44,987 | ₩45,054 | +0.15% | 4.4천 |
|---|
| 2026.08.26 | ₩44,874 | ₩44,934 | ₩44,854 | ₩44,901 | +0.06% | 7.7천 |
|---|
| 2026.08.25 | ₩44,847 | ₩44,894 | ₩44,847 | ₩44,861 | +0.03% | 1.2만 |
|---|
| 2026.08.24 | ₩44,854 | ₩44,881 | ₩44,780 | ₩44,807 | -0.10% | 2.8만 |
|---|
| 2026.08.21 | ₩44,874 | ₩44,934 | ₩44,874 | ₩44,874 | 0.00% | 7.8천 |
|---|
| 2026.08.20 | ₩44,861 | ₩44,861 | ₩44,861 | ₩44,861 | 0.00% | 800 |
|---|
| 2026.08.19 | ₩44,861 | ₩44,861 | ₩44,800 | ₩44,861 | 0.00% | 9.3천 |
|---|
| 2026.08.18 | ₩44,800 | ₩44,854 | ₩44,787 | ₩44,854 | +0.12% | 7.8천 |
|---|
| 2026.08.17 | ₩44,907 | ₩44,907 | ₩44,800 | ₩44,847 | -0.13% | 1.2천 |
|---|
| 2026.08.14 | ₩44,800 | ₩44,847 | ₩44,800 | ₩44,847 | +0.10% | 2천 |
|---|
| 2026.08.13 | ₩44,834 | ₩44,867 | ₩44,800 | ₩44,800 | -0.07% | 2.4천 |
|---|
| 2026.08.12 | ₩44,820 | ₩44,820 | ₩44,820 | ₩44,820 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩44,807 | ₩44,867 | ₩44,774 | ₩44,774 | -0.07% | 9.8천 |
|---|
| 2026.08.10 | ₩44,747 | ₩44,747 | ₩44,747 | ₩44,747 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩44,747 | ₩44,787 | ₩44,747 | ₩44,787 | +0.09% | 200 |
|---|
| 2026.08.06 | ₩44,760 | ₩44,787 | ₩44,760 | ₩44,760 | 0.00% | 4만 |
|---|
| 2026.08.05 | ₩44,754 | ₩44,754 | ₩44,754 | ₩44,754 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,734 | ₩44,734 | ₩44,734 | ₩44,734 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩44,647 | ₩44,647 | ₩44,647 | ₩44,647 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩44,535 | ₩44,535 | ₩44,535 | ₩44,535 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩44,306 | ₩44,382 | ₩44,226 | ₩44,382 | +0.17% | 1.2천 |
|---|
| 2026.07.29 | ₩44,082 | ₩44,082 | ₩44,082 | ₩44,082 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩44,339 | ₩44,339 | ₩44,339 | ₩44,339 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩44,253 | ₩44,253 | ₩44,253 | ₩44,253 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩44,326 | ₩44,326 | ₩44,247 | ₩44,247 | -0.18% | 200 |
|---|
| 2026.07.23 | ₩44,202 | ₩44,202 | ₩44,202 | ₩44,202 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,406 | ₩44,406 | ₩44,397 | ₩44,397 | -0.02% | 400 |
|---|
| 2026.07.21 | ₩44,400 | ₩44,400 | ₩44,400 | ₩44,400 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩44,373 | ₩44,373 | ₩44,273 | ₩44,273 | -0.23% | 700 |
|---|
| 2026.07.17 | ₩44,266 | ₩44,266 | ₩44,265 | ₩44,265 | -0.00% | 300 |
|---|
| 2026.07.16 | ₩44,360 | ₩44,361 | ₩44,360 | ₩44,361 | +0.00% | 300 |
|---|
| 2026.07.15 | ₩44,453 | ₩44,453 | ₩44,393 | ₩44,400 | -0.12% | 700 |
|---|
| 2026.07.14 | ₩44,364 | ₩44,364 | ₩44,364 | ₩44,364 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩44,313 | ₩44,313 | ₩44,313 | ₩44,313 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,319 | ₩44,406 | ₩44,319 | ₩44,406 | +0.20% | 500 |
|---|
| 2026.07.09 | ₩44,373 | ₩44,373 | ₩44,279 | ₩44,329 | -0.10% | 3.4천 |
|---|
| 2026.07.08 | ₩44,079 | ₩44,227 | ₩44,079 | ₩44,227 | +0.34% | 1.7천 |
|---|
| 2026.07.07 | ₩44,233 | ₩44,259 | ₩44,172 | ₩44,259 | +0.06% | 2.2만 |
|---|
| 2026.07.06 | ₩44,266 | ₩44,279 | ₩44,239 | ₩44,279 | +0.03% | 1.7만 |
|---|
| 2026.07.02 | ₩44,193 | ₩44,193 | ₩44,079 | ₩44,175 | -0.04% | 2천 |
|---|
| 2026.07.01 | ₩44,146 | ₩44,213 | ₩44,146 | ₩44,164 | +0.04% | 600 |
|---|
| 2026.06.30 | ₩44,146 | ₩44,164 | ₩44,146 | ₩44,164 | +0.04% | 300 |
|---|
| 2026.06.29 | ₩43,905 | ₩44,052 | ₩43,905 | ₩44,052 | +0.33% | 900 |
|---|
| 2026.06.26 | ₩43,905 | ₩43,905 | ₩43,825 | ₩43,825 | -0.18% | 1.5천 |
|---|
| 2026.06.25 | ₩43,852 | ₩43,919 | ₩43,845 | ₩43,845 | -0.02% | 3.7천 |
|---|
| 2026.06.24 | ₩43,945 | ₩43,945 | ₩43,837 | ₩43,837 | -0.25% | 2.1천 |
|---|
| 2026.06.23 | ₩43,945 | ₩43,945 | ₩43,875 | ₩43,875 | -0.16% | 700 |
|---|
| 2026.06.22 | ₩44,012 | ₩44,072 | ₩44,012 | ₩44,046 | +0.08% | 3.1천 |
|---|
| 2026.06.18 | ₩44,079 | ₩44,079 | ₩44,060 | ₩44,060 | -0.04% | 300 |
|---|
| 2026.06.17 | ₩43,908 | ₩43,908 | ₩43,908 | ₩43,908 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩44,079 | ₩44,079 | ₩44,079 | ₩44,079 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩44,066 | ₩44,092 | ₩44,066 | ₩44,092 | +0.06% | 200 |
|---|
| 2026.06.12 | ₩43,879 | ₩43,879 | ₩43,858 | ₩43,858 | -0.05% | 200 |
|---|
| 2026.06.11 | ₩43,571 | ₩43,778 | ₩43,571 | ₩43,778 | +0.48% | 300 |
|---|
| 2026.06.10 | ₩43,678 | ₩43,718 | ₩43,540 | ₩43,540 | -0.32% | 13.3만 |
|---|
| 2026.06.09 | ₩43,750 | ₩43,750 | ₩43,750 | ₩43,750 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩43,879 | ₩43,879 | ₩43,809 | ₩43,809 | -0.16% | 2천 |
|---|
| 2026.06.05 | ₩43,892 | ₩43,892 | ₩43,758 | ₩43,776 | -0.26% | 1.3천 |
|---|
| 2026.06.04 | ₩44,012 | ₩44,052 | ₩44,012 | ₩44,052 | +0.09% | 300 |
|---|
| 2026.06.03 | ₩43,992 | ₩43,992 | ₩43,992 | ₩43,992 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩44,032 | ₩44,052 | ₩44,032 | ₩44,032 | 0.00% | 2.8천 |
|---|
| 2026.06.01 | ₩44,019 | ₩44,046 | ₩43,972 | ₩43,972 | -0.11% | 3.8천 |
|---|
| 2026.05.29 | ₩44,025 | ₩44,039 | ₩43,999 | ₩43,999 | -0.06% | 1.6천 |
|---|
| 2026.05.28 | ₩43,945 | ₩43,985 | ₩43,919 | ₩43,972 | +0.06% | 1.1천 |
|---|
| 2026.05.27 | ₩43,838 | ₩43,879 | ₩43,838 | ₩43,879 | +0.09% | 4.6천 |
|---|
| 2026.05.26 | ₩43,872 | ₩43,872 | ₩43,872 | ₩43,872 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩43,758 | ₩43,852 | ₩43,758 | ₩43,800 | +0.09% | 19.6만 |
|---|
| 2026.05.21 | ₩43,611 | ₩43,736 | ₩43,611 | ₩43,736 | +0.28% | 200 |
|---|
| 2026.05.20 | ₩43,678 | ₩43,685 | ₩43,638 | ₩43,685 | +0.02% | 600 |
|---|
| 2026.05.19 | ₩43,518 | ₩43,570 | ₩43,518 | ₩43,570 | +0.12% | 300 |
|---|
| 2026.05.18 | ₩43,585 | ₩43,631 | ₩43,585 | ₩43,613 | +0.06% | 600 |
|---|
| 2026.05.15 | ₩43,705 | ₩43,705 | ₩43,613 | ₩43,613 | -0.21% | 100 |
|---|
| 2026.05.14 | ₩43,665 | ₩43,732 | ₩43,665 | ₩43,732 | +0.15% | 900 |
|---|
| 2026.05.13 | ₩43,631 | ₩43,631 | ₩43,631 | ₩43,631 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩43,565 | ₩43,565 | ₩43,565 | ₩43,565 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,577 | ₩43,577 | ₩43,577 | ₩43,577 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩43,575 | ₩43,575 | ₩43,575 | ₩43,575 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩43,466 | ₩43,466 | ₩43,466 | ₩43,466 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩43,500 | ₩43,500 | ₩43,500 | ₩43,500 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩43,317 | ₩43,327 | ₩43,317 | ₩43,327 | +0.02% | 400 |
|---|
| 2026.05.04 | ₩43,277 | ₩43,277 | ₩43,200 | ₩43,200 | -0.18% | 1천 |
|---|
| 2026.05.01 | ₩43,277 | ₩43,308 | ₩43,237 | ₩43,289 | +0.03% | 2.3천 |
|---|
| 2026.04.30 | ₩43,037 | ₩43,226 | ₩43,037 | ₩43,226 | +0.44% | 1.5천 |
|---|
| 2026.04.29 | ₩43,017 | ₩43,077 | ₩43,017 | ₩43,050 | +0.08% | 600 |
|---|
| 2026.04.28 | ₩42,997 | ₩43,067 | ₩42,997 | ₩43,067 | +0.16% | 200 |
|---|
| 2026.04.27 | ₩43,037 | ₩43,130 | ₩43,037 | ₩43,130 | +0.22% | 400 |
|---|
| 2026.04.24 | ₩43,023 | ₩43,070 | ₩43,023 | ₩43,070 | +0.11% | 1.8천 |
|---|
| 2026.04.23 | ₩42,983 | ₩42,997 | ₩42,850 | ₩42,930 | -0.12% | 4.4천 |
|---|
| 2026.04.22 | ₩42,943 | ₩42,997 | ₩42,943 | ₩42,997 | +0.12% | 2.3천 |
|---|
| 2026.04.21 | ₩42,983 | ₩42,983 | ₩42,790 | ₩42,790 | -0.45% | 700 |
|---|
| 2026.04.20 | ₩42,916 | ₩42,916 | ₩42,890 | ₩42,912 | -0.01% | 500 |
|---|
| 2026.04.17 | ₩42,850 | ₩42,981 | ₩42,850 | ₩42,981 | +0.31% | 1.8천 |
|---|
| 2026.04.16 | ₩42,716 | ₩42,796 | ₩42,689 | ₩42,749 | +0.08% | 1.4천 |
|---|
| 2026.04.15 | ₩42,729 | ₩42,770 | ₩42,729 | ₩42,743 | +0.03% | 400 |
|---|
| 2026.04.14 | ₩42,489 | ₩42,603 | ₩42,489 | ₩42,603 | +0.27% | 500 |
|---|
| 2026.04.13 | ₩42,128 | ₩42,369 | ₩42,128 | ₩42,369 | +0.57% | 1.2천 |
|---|
| 2026.04.10 | ₩42,101 | ₩42,182 | ₩42,101 | ₩42,143 | +0.10% | 1.3만 |
|---|
| 2026.04.09 | ₩41,928 | ₩42,182 | ₩41,928 | ₩42,162 | +0.56% | 700 |
|---|
| 2026.04.08 | ₩42,021 | ₩42,021 | ₩41,914 | ₩42,015 | -0.02% | 800 |
|---|
| 2026.04.07 | ₩41,193 | ₩41,445 | ₩41,193 | ₩41,445 | +0.61% | 400 |
|---|
| 2026.04.06 | ₩41,408 | ₩41,455 | ₩41,408 | ₩41,455 | +0.11% | 300 |
|---|
| 2026.04.02 | ₩40,872 | ₩41,365 | ₩40,872 | ₩41,365 | +1.21% | 7.7천 |
|---|
| 2026.04.01 | ₩41,380 | ₩41,380 | ₩41,220 | ₩41,318 | -0.15% | 2.8천 |
|---|
| 2026.03.31 | ₩40,765 | ₩41,123 | ₩40,765 | ₩41,123 | +0.88% | 700 |
|---|
| 2026.03.30 | ₩40,552 | ₩40,632 | ₩40,398 | ₩40,478 | -0.18% | 900 |
|---|
| 2026.03.27 | ₩40,525 | ₩40,537 | ₩40,525 | ₩40,537 | +0.03% | 900 |
|---|
| 2026.03.26 | ₩41,180 | ₩41,180 | ₩40,923 | ₩40,923 | -0.62% | 200 |
|---|
| 2026.03.25 | ₩41,286 | ₩41,420 | ₩41,286 | ₩41,380 | +0.23% | 2천 |
|---|
| 2026.03.24 | ₩41,126 | ₩41,273 | ₩41,126 | ₩41,170 | +0.11% | 2.6천 |
|---|
| 2026.03.23 | ₩41,340 | ₩41,340 | ₩41,293 | ₩41,293 | -0.11% | 700 |
|---|
| 2026.03.20 | ₩40,990 | ₩40,990 | ₩40,990 | ₩40,990 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩41,180 | ₩41,331 | ₩41,180 | ₩41,331 | +0.37% | 500 |
|---|
| 2026.03.18 | ₩41,567 | ₩41,567 | ₩41,364 | ₩41,364 | -0.49% | 1만 |
|---|
| 2026.03.17 | ₩41,794 | ₩41,794 | ₩41,661 | ₩41,697 | -0.23% | 2.6천 |
|---|
| 2026.03.16 | ₩41,567 | ₩41,622 | ₩41,567 | ₩41,622 | +0.13% | 1.6천 |
|---|
| 2026.03.13 | ₩41,353 | ₩41,353 | ₩41,353 | ₩41,353 | 0.00% | 1.6천 |
|---|
| 2026.03.12 | ₩41,527 | ₩41,527 | ₩41,481 | ₩41,481 | -0.11% | 400 |
|---|
| 2026.03.11 | ₩41,794 | ₩41,804 | ₩41,774 | ₩41,804 | +0.02% | 600 |
|---|
| 2026.03.10 | ₩41,954 | ₩41,954 | ₩41,778 | ₩41,778 | -0.42% | 2.5천 |
|---|
| 2026.03.09 | ₩41,166 | ₩41,850 | ₩41,166 | ₩41,850 | +1.66% | 8.7천 |
|---|
| 2026.03.06 | ₩41,623 | ₩41,623 | ₩41,623 | ₩41,623 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩41,821 | ₩41,952 | ₩41,821 | ₩41,952 | +0.31% | 300 |
|---|
| 2026.03.04 | ₩42,142 | ₩42,142 | ₩42,048 | ₩42,084 | -0.14% | 400 |
|---|
| 2026.03.03 | ₩41,834 | ₩41,928 | ₩41,820 | ₩41,901 | +0.16% | 500 |
|---|
| 2026.03.02 | ₩42,103 | ₩42,103 | ₩42,103 | ₩42,103 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩41,914 | ₩42,115 | ₩41,914 | ₩42,067 | +0.36% | 2.4천 |
|---|
| 2026.02.26 | ₩41,981 | ₩42,154 | ₩41,981 | ₩42,154 | +0.41% | 300 |
|---|
| 2026.02.25 | ₩42,142 | ₩42,266 | ₩42,142 | ₩42,266 | +0.29% | 1.5천 |
|---|
| 2026.02.24 | ₩42,056 | ₩42,103 | ₩42,048 | ₩42,103 | +0.11% | 800 |
|---|
| 2026.02.23 | ₩41,888 | ₩41,908 | ₩41,848 | ₩41,908 | +0.05% | 300 |
|---|
| 2026.02.20 | ₩42,101 | ₩42,134 | ₩42,035 | ₩42,134 | +0.08% | 4.4천 |
|---|
| 2026.02.19 | ₩41,977 | ₩41,977 | ₩41,977 | ₩41,977 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩42,060 | ₩42,060 | ₩42,060 | ₩42,060 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,781 | ₩41,928 | ₩41,781 | ₩41,928 | +0.35% | 1만 |
|---|
| 2026.02.13 | ₩41,781 | ₩41,862 | ₩41,781 | ₩41,862 | +0.20% | 700 |
|---|
| 2026.02.12 | ₩42,289 | ₩42,302 | ₩41,886 | ₩41,886 | -0.95% | 1.8천 |
|---|
| 2026.02.11 | ₩42,262 | ₩42,275 | ₩42,210 | ₩42,210 | -0.12% | 1.3천 |
|---|
| 2026.02.10 | ₩42,355 | ₩42,382 | ₩42,200 | ₩42,200 | -0.37% | 1.1천 |
|---|
| 2026.02.09 | ₩42,235 | ₩42,289 | ₩42,235 | ₩42,264 | +0.07% | 300 |
|---|
| 2026.02.06 | ₩41,968 | ₩42,182 | ₩41,968 | ₩42,176 | +0.50% | 600 |
|---|
| 2026.02.05 | ₩41,661 | ₩41,794 | ₩41,635 | ₩41,794 | +0.32% | 2.7천 |
|---|
| 2026.02.04 | ₩42,035 | ₩42,035 | ₩41,874 | ₩41,985 | -0.12% | 1.1만 |
|---|
| 2026.02.03 | ₩41,941 | ₩42,101 | ₩41,941 | ₩42,068 | +0.30% | 3.4천 |
|---|
| 2026.02.02 | ₩42,168 | ₩42,239 | ₩42,168 | ₩42,239 | +0.17% | 200 |
|---|
| 2026.01.30 | ₩42,115 | ₩42,115 | ₩42,088 | ₩42,112 | -0.01% | 200 |
|---|
| 2026.01.29 | ₩42,061 | ₩42,178 | ₩42,061 | ₩42,178 | +0.28% | 100 |
|---|
| 2026.01.28 | ₩42,174 | ₩42,219 | ₩42,174 | ₩42,219 | +0.11% | 600 |
|---|
| 2026.01.27 | ₩42,195 | ₩42,248 | ₩42,182 | ₩42,218 | +0.05% | 5.6천 |
|---|
| 2026.01.26 | ₩42,162 | ₩42,162 | ₩42,162 | ₩42,162 | 0.00% | 700 |
|---|
| 2026.01.23 | ₩42,101 | ₩42,115 | ₩42,035 | ₩42,068 | -0.08% | 4.9천 |
|---|
| 2026.01.22 | ₩41,952 | ₩42,061 | ₩37,759 | ₩42,055 | +0.25% | 3만 |
|---|
| 2026.01.21 | ₩41,848 | ₩42,048 | ₩41,794 | ₩41,952 | +0.25% | 9.7천 |
|---|
| 2026.01.20 | ₩41,848 | ₩41,928 | ₩41,691 | ₩41,691 | -0.37% | 2천 |
|---|
| 2026.01.16 | ₩42,182 | ₩42,182 | ₩42,103 | ₩42,103 | -0.19% | 600 |
|---|
| 2026.01.15 | ₩42,168 | ₩42,182 | ₩42,085 | ₩42,085 | -0.20% | 1천 |
|---|
| 2026.01.14 | ₩41,934 | ₩42,016 | ₩41,914 | ₩42,016 | +0.19% | 4.9천 |
|---|
| 2026.01.13 | ₩42,115 | ₩42,115 | ₩42,115 | ₩42,115 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩42,142 | ₩42,182 | ₩42,061 | ₩42,170 | +0.07% | 8.1천 |
|---|
| 2026.01.09 | ₩41,941 | ₩42,182 | ₩41,941 | ₩42,140 | +0.47% | 2천 |
|---|
| 2026.01.08 | ₩41,981 | ₩41,995 | ₩41,928 | ₩41,991 | +0.02% | 2.4천 |
|---|
| 2026.01.07 | ₩41,995 | ₩42,088 | ₩41,988 | ₩41,988 | -0.02% | 6.3천 |
|---|
| 2026.01.06 | ₩42,008 | ₩42,008 | ₩41,981 | ₩42,003 | -0.01% | 2천 |
|---|
| 2026.01.05 | ₩41,954 | ₩41,981 | ₩41,928 | ₩41,936 | -0.04% | 1.2천 |
|---|
| 2026.01.02 | ₩41,794 | ₩41,901 | ₩41,762 | ₩41,762 | -0.08% | 1천 |
|---|
| 2025.12.31 | ₩41,874 | ₩41,888 | ₩41,790 | ₩41,790 | -0.20% | 2.8천 |
|---|
| 2025.12.30 | ₩41,928 | ₩41,941 | ₩41,861 | ₩41,905 | -0.05% | 1만 |
|---|
| 2025.12.29 | ₩41,834 | ₩41,928 | ₩41,834 | ₩41,888 | +0.13% | 1.1만 |
|---|
| 2025.12.26 | ₩41,928 | ₩41,995 | ₩41,914 | ₩41,952 | +0.06% | 4.9천 |
|---|
| 2025.12.24 | ₩41,975 | ₩41,975 | ₩41,975 | ₩41,975 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩41,894 | ₩41,913 | ₩41,861 | ₩41,913 | +0.04% | 500 |
|---|
| 2025.12.22 | ₩41,799 | ₩41,821 | ₩41,783 | ₩41,821 | +0.05% | 2.4천 |
|---|
| 2025.12.19 | ₩41,580 | ₩41,685 | ₩41,580 | ₩41,661 | +0.19% | 2.4천 |
|---|
| 2025.12.18 | ₩41,473 | ₩41,562 | ₩41,473 | ₩41,494 | +0.05% | 8.8천 |
|---|
| 2025.12.17 | ₩41,472 | ₩41,481 | ₩41,300 | ₩41,300 | -0.42% | 6.4천 |
|---|
| 2025.12.16 | ₩41,460 | ₩41,540 | ₩41,460 | ₩41,527 | +0.16% | 500 |
|---|
| 2025.12.15 | ₩41,634 | ₩41,634 | ₩41,500 | ₩41,563 | -0.17% | 3.4천 |
|---|
| 2025.12.12 | ₩41,661 | ₩41,685 | ₩41,531 | ₩41,531 | -0.31% | 8.6천 |
|---|
| 2025.12.11 | ₩41,568 | ₩41,718 | ₩41,500 | ₩41,718 | +0.36% | 4.7천 |
|---|
| 2025.12.10 | ₩41,582 | ₩41,689 | ₩41,554 | ₩41,689 | +0.26% | 8.5천 |
|---|
| 2025.12.09 | ₩41,554 | ₩41,554 | ₩41,554 | ₩41,554 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩41,514 | ₩41,567 | ₩41,514 | ₩41,530 | +0.04% | 900 |
|---|
| 2025.12.05 | ₩41,554 | ₩41,554 | ₩41,554 | ₩41,554 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩41,564 | ₩41,564 | ₩41,508 | ₩41,542 | -0.05% | 4천 |
|---|
| 2025.12.03 | ₩41,433 | ₩41,539 | ₩41,433 | ₩41,539 | +0.25% | 1천 |
|---|
| 2025.12.02 | ₩41,514 | ₩41,514 | ₩41,393 | ₩41,464 | -0.12% | 2.1천 |
|---|
| 2025.12.01 | ₩41,300 | ₩41,447 | ₩41,300 | ₩41,420 | +0.29% | 4.8천 |
|---|
| 2025.11.28 | ₩41,514 | ₩41,514 | ₩41,514 | ₩41,514 | 0.00% | 2.1천 |
|---|
| 2025.11.26 | ₩41,260 | ₩41,453 | ₩41,260 | ₩41,420 | +0.39% | 3.2천 |
|---|
| 2025.11.25 | ₩40,979 | ₩41,286 | ₩40,979 | ₩41,248 | +0.66% | 7천 |
|---|
| 2025.11.24 | ₩40,939 | ₩41,046 | ₩40,890 | ₩41,046 | +0.26% | 1.2만 |
|---|
| 2025.11.21 | ₩40,485 | ₩40,859 | ₩40,485 | ₩40,692 | +0.51% | 6.7천 |
|---|
| 2025.11.20 | ₩41,046 | ₩41,046 | ₩40,454 | ₩40,454 | -1.44% | 6.9천 |
|---|
| 2025.11.19 | ₩40,939 | ₩40,939 | ₩40,725 | ₩40,788 | -0.37% | 2.3천 |
|---|
| 2025.11.18 | ₩40,765 | ₩40,819 | ₩40,600 | ₩40,712 | -0.13% | 7.5천 |
|---|
| 2025.11.17 | ₩40,871 | ₩40,871 | ₩40,871 | ₩40,871 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,792 | ₩41,049 | ₩40,792 | ₩41,049 | +0.63% | 400 |
|---|
| 2025.11.13 | ₩41,153 | ₩41,153 | ₩41,017 | ₩41,017 | -0.33% | 2.4천 |
|---|
| 2025.11.12 | ₩41,300 | ₩41,420 | ₩41,300 | ₩41,347 | +0.11% | 6.1천 |
|---|
| 2025.11.11 | ₩41,380 | ₩41,380 | ₩41,372 | ₩41,372 | -0.02% | 500 |
|---|
| 2025.11.10 | ₩41,193 | ₩41,340 | ₩41,193 | ₩41,340 | +0.36% | 5.7천 |
|---|
| 2025.11.07 | ₩40,859 | ₩41,023 | ₩40,792 | ₩41,023 | +0.40% | 7.2천 |
|---|
| 2025.11.06 | ₩41,018 | ₩41,046 | ₩41,006 | ₩41,006 | -0.03% | 300 |
|---|
| 2025.11.05 | ₩41,153 | ₩41,324 | ₩41,153 | ₩41,226 | +0.18% | 5.7천 |
|---|
| 2025.11.04 | ₩41,059 | ₩41,155 | ₩41,059 | ₩41,095 | +0.09% | 6.3천 |
|---|
| 2025.11.03 | ₩41,296 | ₩41,314 | ₩41,260 | ₩41,308 | +0.03% | 1.4천 |
|---|
| 2025.10.31 | ₩41,353 | ₩41,353 | ₩41,193 | ₩41,290 | -0.15% | 4.1천 |
|---|
| 2025.10.30 | ₩41,580 | ₩41,580 | ₩41,273 | ₩41,273 | -0.74% | 1.6만 |
|---|
| 2025.10.29 | ₩41,494 | ₩41,500 | ₩41,447 | ₩41,447 | -0.11% | 2.4천 |
|---|
| 2025.10.28 | ₩41,468 | ₩41,487 | ₩41,447 | ₩41,447 | -0.05% | 3.1만 |
|---|
| 2025.10.27 | ₩41,380 | ₩41,494 | ₩41,380 | ₩41,494 | +0.27% | 5.5천 |
|---|
| 2025.10.24 | ₩41,193 | ₩41,340 | ₩41,193 | ₩41,286 | +0.23% | 5.5천 |
|---|
| 2025.10.23 | ₩41,006 | ₩41,180 | ₩41,004 | ₩41,118 | +0.27% | 4.7천 |
|---|
| 2025.10.22 | ₩41,139 | ₩41,139 | ₩40,939 | ₩40,962 | -0.43% | 1.9천 |
|---|
| 2025.10.21 | ₩41,046 | ₩41,166 | ₩41,046 | ₩41,139 | +0.23% | 2.5만 |
|---|
| 2025.10.20 | ₩41,086 | ₩41,139 | ₩41,077 | ₩41,099 | +0.03% | 2.3천 |
|---|
| 2025.10.17 | ₩40,712 | ₩40,899 | ₩40,672 | ₩40,785 | +0.18% | 1.5만 |
|---|
| 2025.10.16 | ₩41,380 | ₩41,380 | ₩40,645 | ₩40,739 | -1.55% | 8.9천 |
|---|
| 2025.10.15 | ₩40,781 | ₩40,872 | ₩40,781 | ₩40,812 | +0.08% | 8.4천 |
|---|
| 2025.10.14 | ₩40,685 | ₩40,819 | ₩40,672 | ₩40,761 | +0.19% | 17.7만 |
|---|
| 2025.10.13 | ₩40,727 | ₩40,832 | ₩40,727 | ₩40,821 | +0.23% | 500 |
|---|
| 2025.10.10 | ₩41,099 | ₩41,099 | ₩40,477 | ₩40,477 | -1.51% | 5.4천 |
|---|