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 | ₩45,379 | ₩45,439 | ₩45,377 | ₩45,439 | +0.13% | 2.4천 |
| 2026.10.08 | ₩45,352 | ₩45,352 | ₩45,279 | ₩45,279 | -0.16% | 1천 |
| 2026.10.07 | ₩44,365 | ₩45,432 | ₩43,845 | ₩45,419 | +2.38% | 1.1만 |
| 2026.10.06 | ₩45,445 | ₩45,445 | ₩45,392 | ₩45,412 | -0.07% | 300 |
| 2026.10.05 | ₩45,219 | ₩45,325 | ₩45,179 | ₩45,279 | +0.13% | 7.7천 |
| 2026.10.02 | ₩45,165 | ₩45,165 | ₩45,125 | ₩45,145 | -0.04% | 4.2천 |
| 2026.10.01 | ₩44,972 | ₩44,997 | ₩44,972 | ₩44,997 | +0.06% | 900 |
| 2026.09.30 | ₩45,098 | ₩45,165 | ₩44,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,032 |
| -0.15% |
| 2.5만 |
| 2026.09.29 | ₩44,952 | ₩45,032 | ₩44,952 | ₩44,985 | +0.07% | 2.5만 |
|---|
| 2026.09.28 | ₩45,085 | ₩45,085 | ₩44,992 | ₩44,993 | -0.20% | 1.7만 |
|---|
| 2026.09.25 | ₩45,152 | ₩45,192 | ₩45,098 | ₩45,185 | +0.07% | 6.8천 |
|---|
| 2026.09.24 | ₩45,018 | ₩45,098 | ₩44,938 | ₩45,038 | +0.04% | 3.5만 |
|---|
| 2026.09.23 | ₩45,098 | ₩45,098 | ₩45,025 | ₩45,025 | -0.16% | 3.7천 |
|---|
| 2026.09.22 | ₩45,138 | ₩45,245 | ₩45,138 | ₩45,208 | +0.15% | 1.7천 |
|---|
| 2026.09.21 | ₩45,032 | ₩45,192 | ₩44,952 | ₩45,179 | +0.33% | 1.3만 |
|---|
| 2026.09.18 | ₩44,758 | ₩44,845 | ₩44,758 | ₩44,845 | +0.19% | 800 |
|---|
| 2026.09.17 | ₩44,778 | ₩44,838 | ₩44,778 | ₩44,838 | +0.13% | 100 |
|---|
| 2026.09.16 | ₩44,618 | ₩44,618 | ₩44,485 | ₩44,538 | -0.18% | 300 |
|---|
| 2026.09.15 | ₩44,698 | ₩44,698 | ₩44,660 | ₩44,660 | -0.09% | 2.9천 |
|---|
| 2026.09.14 | ₩44,784 | ₩44,784 | ₩44,784 | ₩44,784 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩44,898 | ₩44,938 | ₩44,888 | ₩44,888 | -0.02% | 1.4천 |
|---|
| 2026.09.10 | ₩44,665 | ₩44,712 | ₩44,658 | ₩44,658 | -0.01% | 5.5천 |
|---|
| 2026.09.09 | ₩44,858 | ₩44,858 | ₩44,825 | ₩44,832 | -0.06% | 2.7천 |
|---|
| 2026.09.08 | ₩44,978 | ₩45,005 | ₩44,917 | ₩44,917 | -0.14% | 1만 |
|---|
| 2026.09.04 | ₩45,085 | ₩45,112 | ₩45,050 | ₩45,050 | -0.08% | 1.4천 |
|---|
| 2026.09.03 | ₩44,985 | ₩45,179 | ₩44,985 | ₩45,165 | +0.40% | 3.6천 |
|---|
| 2026.09.02 | ₩44,898 | ₩44,938 | ₩44,885 | ₩44,885 | -0.03% | 1.7만 |
|---|
| 2026.09.01 | ₩44,778 | ₩44,845 | ₩44,738 | ₩44,738 | -0.09% | 1.3만 |
|---|
| 2026.08.31 | ₩44,872 | ₩44,905 | ₩44,872 | ₩44,905 | +0.07% | 1.4천 |
|---|
| 2026.08.28 | ₩45,005 | ₩45,005 | ₩44,925 | ₩44,925 | -0.18% | 7.5천 |
|---|
| 2026.08.27 | ₩44,912 | ₩45,032 | ₩44,912 | ₩44,978 | +0.15% | 4.4천 |
|---|
| 2026.08.26 | ₩44,798 | ₩44,858 | ₩44,778 | ₩44,825 | +0.06% | 7.7천 |
|---|
| 2026.08.25 | ₩44,772 | ₩44,818 | ₩44,772 | ₩44,785 | +0.03% | 1.2만 |
|---|
| 2026.08.24 | ₩44,778 | ₩44,805 | ₩44,705 | ₩44,732 | -0.10% | 2.8만 |
|---|
| 2026.08.21 | ₩44,798 | ₩44,858 | ₩44,798 | ₩44,798 | 0.00% | 7.8천 |
|---|
| 2026.08.20 | ₩44,785 | ₩44,785 | ₩44,785 | ₩44,785 | 0.00% | 800 |
|---|
| 2026.08.19 | ₩44,785 | ₩44,785 | ₩44,725 | ₩44,785 | 0.00% | 9.3천 |
|---|
| 2026.08.18 | ₩44,725 | ₩44,778 | ₩44,712 | ₩44,778 | +0.12% | 7.8천 |
|---|
| 2026.08.17 | ₩44,832 | ₩44,832 | ₩44,725 | ₩44,772 | -0.13% | 1.2천 |
|---|
| 2026.08.14 | ₩44,725 | ₩44,772 | ₩44,725 | ₩44,772 | +0.10% | 2천 |
|---|
| 2026.08.13 | ₩44,758 | ₩44,792 | ₩44,725 | ₩44,725 | -0.07% | 2.4천 |
|---|
| 2026.08.12 | ₩44,745 | ₩44,745 | ₩44,745 | ₩44,745 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩44,732 | ₩44,792 | ₩44,698 | ₩44,698 | -0.07% | 9.8천 |
|---|
| 2026.08.10 | ₩44,672 | ₩44,672 | ₩44,672 | ₩44,672 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩44,672 | ₩44,712 | ₩44,672 | ₩44,712 | +0.09% | 200 |
|---|
| 2026.08.06 | ₩44,685 | ₩44,712 | ₩44,685 | ₩44,685 | 0.00% | 4만 |
|---|
| 2026.08.05 | ₩44,678 | ₩44,678 | ₩44,678 | ₩44,678 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,658 | ₩44,658 | ₩44,658 | ₩44,658 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩44,572 | ₩44,572 | ₩44,572 | ₩44,572 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩44,460 | ₩44,460 | ₩44,460 | ₩44,460 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩44,231 | ₩44,307 | ₩44,151 | ₩44,307 | +0.17% | 1.2천 |
|---|
| 2026.07.29 | ₩44,007 | ₩44,007 | ₩44,007 | ₩44,007 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩44,265 | ₩44,265 | ₩44,265 | ₩44,265 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩44,178 | ₩44,178 | ₩44,178 | ₩44,178 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩44,251 | ₩44,251 | ₩44,173 | ₩44,173 | -0.18% | 200 |
|---|
| 2026.07.23 | ₩44,127 | ₩44,127 | ₩44,127 | ₩44,127 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,332 | ₩44,332 | ₩44,322 | ₩44,322 | -0.02% | 400 |
|---|
| 2026.07.21 | ₩44,325 | ₩44,325 | ₩44,325 | ₩44,325 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩44,298 | ₩44,298 | ₩44,198 | ₩44,198 | -0.23% | 700 |
|---|
| 2026.07.17 | ₩44,191 | ₩44,191 | ₩44,190 | ₩44,190 | -0.00% | 300 |
|---|
| 2026.07.16 | ₩44,285 | ₩44,286 | ₩44,285 | ₩44,286 | +0.00% | 300 |
|---|
| 2026.07.15 | ₩44,378 | ₩44,378 | ₩44,318 | ₩44,325 | -0.12% | 700 |
|---|
| 2026.07.14 | ₩44,289 | ₩44,289 | ₩44,289 | ₩44,289 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩44,238 | ₩44,238 | ₩44,238 | ₩44,238 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,245 | ₩44,332 | ₩44,245 | ₩44,332 | +0.20% | 500 |
|---|
| 2026.07.09 | ₩44,298 | ₩44,298 | ₩44,205 | ₩44,254 | -0.10% | 3.4천 |
|---|
| 2026.07.08 | ₩44,005 | ₩44,153 | ₩44,005 | ₩44,153 | +0.34% | 1.7천 |
|---|
| 2026.07.07 | ₩44,158 | ₩44,185 | ₩44,098 | ₩44,185 | +0.06% | 2.2만 |
|---|
| 2026.07.06 | ₩44,191 | ₩44,205 | ₩44,165 | ₩44,205 | +0.03% | 1.7만 |
|---|
| 2026.07.02 | ₩44,118 | ₩44,118 | ₩44,005 | ₩44,101 | -0.04% | 2천 |
|---|
| 2026.07.01 | ₩44,071 | ₩44,138 | ₩44,071 | ₩44,090 | +0.04% | 600 |
|---|
| 2026.06.30 | ₩44,071 | ₩44,090 | ₩44,071 | ₩44,090 | +0.04% | 300 |
|---|
| 2026.06.29 | ₩43,831 | ₩43,978 | ₩43,831 | ₩43,978 | +0.33% | 900 |
|---|
| 2026.06.26 | ₩43,831 | ₩43,831 | ₩43,751 | ₩43,751 | -0.18% | 1.5천 |
|---|
| 2026.06.25 | ₩43,778 | ₩43,845 | ₩43,771 | ₩43,771 | -0.02% | 3.7천 |
|---|
| 2026.06.24 | ₩43,871 | ₩43,871 | ₩43,763 | ₩43,763 | -0.25% | 2.1천 |
|---|
| 2026.06.23 | ₩43,871 | ₩43,871 | ₩43,801 | ₩43,801 | -0.16% | 700 |
|---|
| 2026.06.22 | ₩43,938 | ₩43,998 | ₩43,938 | ₩43,971 | +0.08% | 3.1천 |
|---|
| 2026.06.18 | ₩44,005 | ₩44,005 | ₩43,986 | ₩43,986 | -0.04% | 300 |
|---|
| 2026.06.17 | ₩43,834 | ₩43,834 | ₩43,834 | ₩43,834 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩44,005 | ₩44,005 | ₩44,005 | ₩44,005 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩43,991 | ₩44,018 | ₩43,991 | ₩44,018 | +0.06% | 200 |
|---|
| 2026.06.12 | ₩43,805 | ₩43,805 | ₩43,785 | ₩43,785 | -0.05% | 200 |
|---|
| 2026.06.11 | ₩43,498 | ₩43,705 | ₩43,498 | ₩43,705 | +0.48% | 300 |
|---|
| 2026.06.10 | ₩43,605 | ₩43,645 | ₩43,467 | ₩43,467 | -0.32% | 13.3만 |
|---|
| 2026.06.09 | ₩43,677 | ₩43,677 | ₩43,677 | ₩43,677 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩43,805 | ₩43,805 | ₩43,735 | ₩43,735 | -0.16% | 2천 |
|---|
| 2026.06.05 | ₩43,818 | ₩43,818 | ₩43,685 | ₩43,702 | -0.26% | 1.3천 |
|---|
| 2026.06.04 | ₩43,938 | ₩43,978 | ₩43,938 | ₩43,978 | +0.09% | 300 |
|---|
| 2026.06.03 | ₩43,918 | ₩43,918 | ₩43,918 | ₩43,918 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,958 | ₩43,978 | ₩43,958 | ₩43,958 | 0.00% | 2.8천 |
|---|
| 2026.06.01 | ₩43,945 | ₩43,971 | ₩43,898 | ₩43,898 | -0.11% | 3.8천 |
|---|
| 2026.05.29 | ₩43,951 | ₩43,965 | ₩43,925 | ₩43,925 | -0.06% | 1.6천 |
|---|
| 2026.05.28 | ₩43,871 | ₩43,911 | ₩43,845 | ₩43,898 | +0.06% | 1.1천 |
|---|
| 2026.05.27 | ₩43,765 | ₩43,805 | ₩43,765 | ₩43,805 | +0.09% | 4.6천 |
|---|
| 2026.05.26 | ₩43,798 | ₩43,798 | ₩43,798 | ₩43,798 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩43,685 | ₩43,778 | ₩43,685 | ₩43,726 | +0.09% | 19.6만 |
|---|
| 2026.05.21 | ₩43,538 | ₩43,662 | ₩43,538 | ₩43,662 | +0.28% | 200 |
|---|
| 2026.05.20 | ₩43,605 | ₩43,611 | ₩43,565 | ₩43,611 | +0.02% | 600 |
|---|
| 2026.05.19 | ₩43,444 | ₩43,496 | ₩43,444 | ₩43,496 | +0.12% | 300 |
|---|
| 2026.05.18 | ₩43,511 | ₩43,558 | ₩43,511 | ₩43,539 | +0.06% | 600 |
|---|
| 2026.05.15 | ₩43,631 | ₩43,631 | ₩43,539 | ₩43,539 | -0.21% | 100 |
|---|
| 2026.05.14 | ₩43,591 | ₩43,658 | ₩43,591 | ₩43,658 | +0.15% | 900 |
|---|
| 2026.05.13 | ₩43,558 | ₩43,558 | ₩43,558 | ₩43,558 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩43,491 | ₩43,491 | ₩43,491 | ₩43,491 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,503 | ₩43,503 | ₩43,503 | ₩43,503 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩43,502 | ₩43,502 | ₩43,502 | ₩43,502 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩43,392 | ₩43,392 | ₩43,392 | ₩43,392 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩43,427 | ₩43,427 | ₩43,427 | ₩43,427 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩43,244 | ₩43,254 | ₩43,244 | ₩43,254 | +0.02% | 400 |
|---|
| 2026.05.04 | ₩43,204 | ₩43,204 | ₩43,127 | ₩43,127 | -0.18% | 1천 |
|---|
| 2026.05.01 | ₩43,204 | ₩43,235 | ₩43,164 | ₩43,216 | +0.03% | 2.3천 |
|---|
| 2026.04.30 | ₩42,964 | ₩43,154 | ₩42,964 | ₩43,154 | +0.44% | 1.5천 |
|---|
| 2026.04.29 | ₩42,944 | ₩43,004 | ₩42,944 | ₩42,978 | +0.08% | 600 |
|---|
| 2026.04.28 | ₩42,924 | ₩42,995 | ₩42,924 | ₩42,995 | +0.16% | 200 |
|---|
| 2026.04.27 | ₩42,964 | ₩43,058 | ₩42,964 | ₩43,058 | +0.22% | 400 |
|---|
| 2026.04.24 | ₩42,951 | ₩42,998 | ₩42,951 | ₩42,998 | +0.11% | 1.8천 |
|---|
| 2026.04.23 | ₩42,911 | ₩42,924 | ₩42,778 | ₩42,858 | -0.12% | 4.4천 |
|---|
| 2026.04.22 | ₩42,871 | ₩42,924 | ₩42,871 | ₩42,924 | +0.12% | 2.3천 |
|---|
| 2026.04.21 | ₩42,911 | ₩42,911 | ₩42,718 | ₩42,718 | -0.45% | 700 |
|---|
| 2026.04.20 | ₩42,844 | ₩42,844 | ₩42,818 | ₩42,840 | -0.01% | 500 |
|---|
| 2026.04.17 | ₩42,778 | ₩42,908 | ₩42,778 | ₩42,908 | +0.31% | 1.8천 |
|---|
| 2026.04.16 | ₩42,644 | ₩42,724 | ₩42,617 | ₩42,677 | +0.08% | 1.4천 |
|---|
| 2026.04.15 | ₩42,657 | ₩42,697 | ₩42,657 | ₩42,671 | +0.03% | 400 |
|---|
| 2026.04.14 | ₩42,417 | ₩42,531 | ₩42,417 | ₩42,531 | +0.27% | 500 |
|---|
| 2026.04.13 | ₩42,057 | ₩42,297 | ₩42,057 | ₩42,297 | +0.57% | 1.2천 |
|---|
| 2026.04.10 | ₩42,031 | ₩42,111 | ₩42,031 | ₩42,072 | +0.10% | 1.3만 |
|---|
| 2026.04.09 | ₩41,857 | ₩42,111 | ₩41,857 | ₩42,091 | +0.56% | 700 |
|---|
| 2026.04.08 | ₩41,951 | ₩41,951 | ₩41,844 | ₩41,944 | -0.02% | 800 |
|---|
| 2026.04.07 | ₩41,124 | ₩41,376 | ₩41,124 | ₩41,376 | +0.61% | 400 |
|---|
| 2026.04.06 | ₩41,338 | ₩41,385 | ₩41,338 | ₩41,385 | +0.11% | 300 |
|---|
| 2026.04.02 | ₩40,803 | ₩41,296 | ₩40,803 | ₩41,296 | +1.21% | 7.7천 |
|---|
| 2026.04.01 | ₩41,310 | ₩41,310 | ₩41,150 | ₩41,249 | -0.15% | 2.8천 |
|---|
| 2026.03.31 | ₩40,697 | ₩41,054 | ₩40,697 | ₩41,054 | +0.88% | 700 |
|---|
| 2026.03.30 | ₩40,483 | ₩40,563 | ₩40,330 | ₩40,410 | -0.18% | 900 |
|---|
| 2026.03.27 | ₩40,457 | ₩40,469 | ₩40,457 | ₩40,469 | +0.03% | 900 |
|---|
| 2026.03.26 | ₩41,110 | ₩41,110 | ₩40,854 | ₩40,854 | -0.62% | 200 |
|---|
| 2026.03.25 | ₩41,217 | ₩41,350 | ₩41,217 | ₩41,310 | +0.23% | 2천 |
|---|
| 2026.03.24 | ₩41,057 | ₩41,204 | ₩41,057 | ₩41,101 | +0.11% | 2.6천 |
|---|
| 2026.03.23 | ₩41,270 | ₩41,270 | ₩41,224 | ₩41,224 | -0.11% | 700 |
|---|
| 2026.03.20 | ₩40,921 | ₩40,921 | ₩40,921 | ₩40,921 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩41,110 | ₩41,261 | ₩41,110 | ₩41,261 | +0.37% | 500 |
|---|
| 2026.03.18 | ₩41,497 | ₩41,497 | ₩41,294 | ₩41,294 | -0.49% | 1만 |
|---|
| 2026.03.17 | ₩41,724 | ₩41,724 | ₩41,590 | ₩41,626 | -0.23% | 2.6천 |
|---|
| 2026.03.16 | ₩41,497 | ₩41,552 | ₩41,497 | ₩41,552 | +0.13% | 1.6천 |
|---|
| 2026.03.13 | ₩41,284 | ₩41,284 | ₩41,284 | ₩41,284 | 0.00% | 1.6천 |
|---|
| 2026.03.12 | ₩41,457 | ₩41,457 | ₩41,412 | ₩41,412 | -0.11% | 400 |
|---|
| 2026.03.11 | ₩41,724 | ₩41,733 | ₩41,704 | ₩41,733 | +0.02% | 600 |
|---|
| 2026.03.10 | ₩41,884 | ₩41,884 | ₩41,708 | ₩41,708 | -0.42% | 2.5천 |
|---|
| 2026.03.09 | ₩41,097 | ₩41,780 | ₩41,097 | ₩41,780 | +1.66% | 8.7천 |
|---|
| 2026.03.06 | ₩41,553 | ₩41,553 | ₩41,553 | ₩41,553 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩41,750 | ₩41,881 | ₩41,750 | ₩41,881 | +0.31% | 300 |
|---|
| 2026.03.04 | ₩42,071 | ₩42,071 | ₩41,977 | ₩42,013 | -0.14% | 400 |
|---|
| 2026.03.03 | ₩41,764 | ₩41,857 | ₩41,749 | ₩41,830 | +0.16% | 500 |
|---|
| 2026.03.02 | ₩42,032 | ₩42,032 | ₩42,032 | ₩42,032 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩41,844 | ₩42,044 | ₩41,844 | ₩41,996 | +0.36% | 2.4천 |
|---|
| 2026.02.26 | ₩41,911 | ₩42,083 | ₩41,911 | ₩42,083 | +0.41% | 300 |
|---|
| 2026.02.25 | ₩42,071 | ₩42,195 | ₩42,071 | ₩42,195 | +0.29% | 1.5천 |
|---|
| 2026.02.24 | ₩41,985 | ₩42,032 | ₩41,977 | ₩42,032 | +0.11% | 800 |
|---|
| 2026.02.23 | ₩41,817 | ₩41,837 | ₩41,777 | ₩41,837 | +0.05% | 300 |
|---|
| 2026.02.20 | ₩42,031 | ₩42,063 | ₩41,964 | ₩42,063 | +0.08% | 4.4천 |
|---|
| 2026.02.19 | ₩41,907 | ₩41,907 | ₩41,907 | ₩41,907 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩41,989 | ₩41,989 | ₩41,989 | ₩41,989 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,710 | ₩41,857 | ₩41,710 | ₩41,857 | +0.35% | 1만 |
|---|
| 2026.02.13 | ₩41,710 | ₩41,792 | ₩41,710 | ₩41,792 | +0.20% | 700 |
|---|
| 2026.02.12 | ₩42,217 | ₩42,231 | ₩41,816 | ₩41,816 | -0.95% | 1.8천 |
|---|
| 2026.02.11 | ₩42,191 | ₩42,204 | ₩42,139 | ₩42,139 | -0.12% | 1.3천 |
|---|
| 2026.02.10 | ₩42,284 | ₩42,311 | ₩42,129 | ₩42,129 | -0.37% | 1.1천 |
|---|
| 2026.02.09 | ₩42,164 | ₩42,217 | ₩42,164 | ₩42,193 | +0.07% | 300 |
|---|
| 2026.02.06 | ₩41,897 | ₩42,111 | ₩41,897 | ₩42,105 | +0.50% | 600 |
|---|
| 2026.02.05 | ₩41,590 | ₩41,724 | ₩41,565 | ₩41,724 | +0.32% | 2.7천 |
|---|
| 2026.02.04 | ₩41,964 | ₩41,964 | ₩41,804 | ₩41,915 | -0.12% | 1.1만 |
|---|
| 2026.02.03 | ₩41,870 | ₩42,031 | ₩41,870 | ₩41,997 | +0.30% | 3.4천 |
|---|
| 2026.02.02 | ₩42,097 | ₩42,168 | ₩42,097 | ₩42,168 | +0.17% | 200 |
|---|
| 2026.01.30 | ₩42,044 | ₩42,044 | ₩42,017 | ₩42,041 | -0.01% | 200 |
|---|
| 2026.01.29 | ₩41,991 | ₩42,107 | ₩41,991 | ₩42,107 | +0.28% | 100 |
|---|
| 2026.01.28 | ₩42,103 | ₩42,148 | ₩42,103 | ₩42,148 | +0.11% | 600 |
|---|
| 2026.01.27 | ₩42,124 | ₩42,177 | ₩42,111 | ₩42,147 | +0.05% | 5.6천 |
|---|
| 2026.01.26 | ₩42,091 | ₩42,091 | ₩42,091 | ₩42,091 | 0.00% | 700 |
|---|
| 2026.01.23 | ₩42,031 | ₩42,044 | ₩41,964 | ₩41,997 | -0.08% | 4.9천 |
|---|
| 2026.01.22 | ₩41,881 | ₩41,991 | ₩37,695 | ₩41,984 | +0.25% | 3만 |
|---|
| 2026.01.21 | ₩41,777 | ₩41,977 | ₩41,724 | ₩41,881 | +0.25% | 9.7천 |
|---|
| 2026.01.20 | ₩41,777 | ₩41,857 | ₩41,621 | ₩41,621 | -0.37% | 2천 |
|---|
| 2026.01.16 | ₩42,111 | ₩42,111 | ₩42,032 | ₩42,032 | -0.19% | 600 |
|---|
| 2026.01.15 | ₩42,097 | ₩42,111 | ₩42,015 | ₩42,015 | -0.20% | 1천 |
|---|
| 2026.01.14 | ₩41,864 | ₩41,945 | ₩41,844 | ₩41,945 | +0.19% | 4.9천 |
|---|
| 2026.01.13 | ₩42,044 | ₩42,044 | ₩42,044 | ₩42,044 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩42,071 | ₩42,111 | ₩41,991 | ₩42,099 | +0.07% | 8.1천 |
|---|
| 2026.01.09 | ₩41,870 | ₩42,111 | ₩41,870 | ₩42,069 | +0.47% | 2천 |
|---|
| 2026.01.08 | ₩41,911 | ₩41,924 | ₩41,857 | ₩41,920 | +0.02% | 2.4천 |
|---|
| 2026.01.07 | ₩41,924 | ₩42,017 | ₩41,917 | ₩41,917 | -0.02% | 6.3천 |
|---|
| 2026.01.06 | ₩41,937 | ₩41,937 | ₩41,911 | ₩41,932 | -0.01% | 2천 |
|---|
| 2026.01.05 | ₩41,884 | ₩41,911 | ₩41,857 | ₩41,865 | -0.04% | 1.2천 |
|---|
| 2026.01.02 | ₩41,724 | ₩41,830 | ₩41,692 | ₩41,692 | -0.08% | 1천 |
|---|
| 2025.12.31 | ₩41,804 | ₩41,817 | ₩41,720 | ₩41,720 | -0.20% | 2.8천 |
|---|
| 2025.12.30 | ₩41,857 | ₩41,870 | ₩41,790 | ₩41,834 | -0.05% | 1만 |
|---|
| 2025.12.29 | ₩41,764 | ₩41,857 | ₩41,764 | ₩41,817 | +0.13% | 1.1만 |
|---|
| 2025.12.26 | ₩41,857 | ₩41,924 | ₩41,844 | ₩41,881 | +0.06% | 4.9천 |
|---|
| 2025.12.24 | ₩41,904 | ₩41,904 | ₩41,904 | ₩41,904 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩41,824 | ₩41,842 | ₩41,790 | ₩41,842 | +0.04% | 500 |
|---|
| 2025.12.22 | ₩41,729 | ₩41,750 | ₩41,713 | ₩41,750 | +0.05% | 2.4천 |
|---|
| 2025.12.19 | ₩41,510 | ₩41,614 | ₩41,510 | ₩41,590 | +0.19% | 2.4천 |
|---|
| 2025.12.18 | ₩41,404 | ₩41,492 | ₩41,404 | ₩41,424 | +0.05% | 8.8천 |
|---|
| 2025.12.17 | ₩41,402 | ₩41,412 | ₩41,230 | ₩41,230 | -0.42% | 6.4천 |
|---|
| 2025.12.16 | ₩41,390 | ₩41,470 | ₩41,390 | ₩41,457 | +0.16% | 500 |
|---|
| 2025.12.15 | ₩41,564 | ₩41,564 | ₩41,430 | ₩41,493 | -0.17% | 3.4천 |
|---|
| 2025.12.12 | ₩41,590 | ₩41,614 | ₩41,461 | ₩41,461 | -0.31% | 8.6천 |
|---|
| 2025.12.11 | ₩41,498 | ₩41,648 | ₩41,430 | ₩41,648 | +0.36% | 4.7천 |
|---|
| 2025.12.10 | ₩41,512 | ₩41,618 | ₩41,484 | ₩41,618 | +0.26% | 8.5천 |
|---|
| 2025.12.09 | ₩41,484 | ₩41,484 | ₩41,484 | ₩41,484 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩41,444 | ₩41,497 | ₩41,444 | ₩41,460 | +0.04% | 900 |
|---|
| 2025.12.05 | ₩41,484 | ₩41,484 | ₩41,484 | ₩41,484 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩41,494 | ₩41,494 | ₩41,438 | ₩41,472 | -0.05% | 4천 |
|---|
| 2025.12.03 | ₩41,364 | ₩41,469 | ₩41,364 | ₩41,469 | +0.25% | 1천 |
|---|
| 2025.12.02 | ₩41,444 | ₩41,444 | ₩41,324 | ₩41,394 | -0.12% | 2.1천 |
|---|
| 2025.12.01 | ₩41,230 | ₩41,377 | ₩41,230 | ₩41,350 | +0.29% | 4.8천 |
|---|
| 2025.11.28 | ₩41,444 | ₩41,444 | ₩41,444 | ₩41,444 | 0.00% | 2.1천 |
|---|
| 2025.11.26 | ₩41,190 | ₩41,384 | ₩41,190 | ₩41,350 | +0.39% | 3.2천 |
|---|
| 2025.11.25 | ₩40,910 | ₩41,217 | ₩40,910 | ₩41,178 | +0.66% | 7천 |
|---|
| 2025.11.24 | ₩40,870 | ₩40,977 | ₩40,821 | ₩40,977 | +0.26% | 1.2만 |
|---|
| 2025.11.21 | ₩40,417 | ₩40,790 | ₩40,417 | ₩40,623 | +0.51% | 6.7천 |
|---|
| 2025.11.20 | ₩40,977 | ₩40,977 | ₩40,386 | ₩40,386 | -1.44% | 6.9천 |
|---|
| 2025.11.19 | ₩40,870 | ₩40,870 | ₩40,657 | ₩40,719 | -0.37% | 2.3천 |
|---|
| 2025.11.18 | ₩40,697 | ₩40,750 | ₩40,531 | ₩40,643 | -0.13% | 7.5천 |
|---|
| 2025.11.17 | ₩40,802 | ₩40,802 | ₩40,802 | ₩40,802 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,723 | ₩40,979 | ₩40,723 | ₩40,979 | +0.63% | 400 |
|---|
| 2025.11.13 | ₩41,084 | ₩41,084 | ₩40,947 | ₩40,947 | -0.33% | 2.4천 |
|---|
| 2025.11.12 | ₩41,230 | ₩41,350 | ₩41,230 | ₩41,277 | +0.11% | 6.1천 |
|---|
| 2025.11.11 | ₩41,310 | ₩41,310 | ₩41,302 | ₩41,302 | -0.02% | 500 |
|---|
| 2025.11.10 | ₩41,124 | ₩41,270 | ₩41,124 | ₩41,270 | +0.36% | 5.7천 |
|---|
| 2025.11.07 | ₩40,790 | ₩40,954 | ₩40,723 | ₩40,954 | +0.40% | 7.2천 |
|---|
| 2025.11.06 | ₩40,949 | ₩40,977 | ₩40,937 | ₩40,937 | -0.03% | 300 |
|---|
| 2025.11.05 | ₩41,084 | ₩41,254 | ₩41,084 | ₩41,157 | +0.18% | 5.7천 |
|---|
| 2025.11.04 | ₩40,990 | ₩41,086 | ₩40,990 | ₩41,026 | +0.09% | 6.3천 |
|---|
| 2025.11.03 | ₩41,226 | ₩41,245 | ₩41,190 | ₩41,238 | +0.03% | 1.4천 |
|---|
| 2025.10.31 | ₩41,284 | ₩41,284 | ₩41,124 | ₩41,221 | -0.15% | 4.1천 |
|---|
| 2025.10.30 | ₩41,510 | ₩41,510 | ₩41,204 | ₩41,204 | -0.74% | 1.6만 |
|---|
| 2025.10.29 | ₩41,424 | ₩41,430 | ₩41,377 | ₩41,377 | -0.11% | 2.4천 |
|---|
| 2025.10.28 | ₩41,398 | ₩41,417 | ₩41,377 | ₩41,377 | -0.05% | 3.1만 |
|---|
| 2025.10.27 | ₩41,310 | ₩41,424 | ₩41,310 | ₩41,424 | +0.27% | 5.5천 |
|---|
| 2025.10.24 | ₩41,124 | ₩41,270 | ₩41,124 | ₩41,217 | +0.23% | 5.5천 |
|---|
| 2025.10.23 | ₩40,937 | ₩41,110 | ₩40,935 | ₩41,049 | +0.27% | 4.7천 |
|---|
| 2025.10.22 | ₩41,070 | ₩41,070 | ₩40,870 | ₩40,893 | -0.43% | 1.9천 |
|---|
| 2025.10.21 | ₩40,977 | ₩41,097 | ₩40,977 | ₩41,070 | +0.23% | 2.5만 |
|---|
| 2025.10.20 | ₩41,017 | ₩41,070 | ₩41,007 | ₩41,030 | +0.03% | 2.3천 |
|---|
| 2025.10.17 | ₩40,643 | ₩40,830 | ₩40,603 | ₩40,717 | +0.18% | 1.5만 |
|---|
| 2025.10.16 | ₩41,310 | ₩41,310 | ₩40,577 | ₩40,670 | -1.55% | 8.9천 |
|---|
| 2025.10.15 | ₩40,713 | ₩40,803 | ₩40,713 | ₩40,743 | +0.08% | 8.4천 |
|---|
| 2025.10.14 | ₩40,617 | ₩40,750 | ₩40,603 | ₩40,693 | +0.19% | 17.7만 |
|---|
| 2025.10.13 | ₩40,658 | ₩40,763 | ₩40,658 | ₩40,753 | +0.23% | 500 |
|---|
| 2025.10.10 | ₩41,030 | ₩41,030 | ₩40,409 | ₩40,409 | -1.51% | 5.4천 |
|---|