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 | ₩45,536 | ₩45,596 | ₩45,535 | ₩45,596 | +0.13% | 2.4천 |
| 2026.10.08 | ₩45,509 | ₩45,509 | ₩45,436 | ₩45,436 | -0.16% | 1천 |
| 2026.10.07 | ₩44,519 | ₩45,590 | ₩43,997 | ₩45,576 | +2.38% | 1.1만 |
| 2026.10.06 | ₩45,603 | ₩45,603 | ₩45,549 | ₩45,570 | -0.07% | 300 |
| 2026.10.05 | ₩45,375 | ₩45,483 | ₩45,335 | ₩45,436 | +0.13% | 7.7천 |
| 2026.10.02 | ₩45,322 | ₩45,322 | ₩45,282 | ₩45,302 | -0.04% | 4.2천 |
| 2026.10.01 | ₩45,128 | ₩45,153 | ₩45,128 | ₩45,153 | +0.06% | 900 |
| 2026.09.30 | ₩45,255 | ₩45,322 | ₩45,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,188 |
| -0.15% |
| 2.5만 |
| 2026.09.29 | ₩45,108 | ₩45,188 | ₩45,108 | ₩45,141 | +0.07% | 2.5만 |
|---|
| 2026.09.28 | ₩45,242 | ₩45,242 | ₩45,148 | ₩45,149 | -0.20% | 1.7만 |
|---|
| 2026.09.25 | ₩45,309 | ₩45,349 | ₩45,255 | ₩45,342 | +0.07% | 6.8천 |
|---|
| 2026.09.24 | ₩45,175 | ₩45,255 | ₩45,094 | ₩45,195 | +0.04% | 3.5만 |
|---|
| 2026.09.23 | ₩45,255 | ₩45,255 | ₩45,181 | ₩45,181 | -0.16% | 3.7천 |
|---|
| 2026.09.22 | ₩45,295 | ₩45,402 | ₩45,295 | ₩45,365 | +0.15% | 1.7천 |
|---|
| 2026.09.21 | ₩45,188 | ₩45,349 | ₩45,108 | ₩45,335 | +0.33% | 1.3만 |
|---|
| 2026.09.18 | ₩44,914 | ₩45,001 | ₩44,914 | ₩45,001 | +0.19% | 800 |
|---|
| 2026.09.17 | ₩44,934 | ₩44,994 | ₩44,934 | ₩44,994 | +0.13% | 100 |
|---|
| 2026.09.16 | ₩44,773 | ₩44,773 | ₩44,639 | ₩44,693 | -0.18% | 300 |
|---|
| 2026.09.15 | ₩44,853 | ₩44,853 | ₩44,815 | ₩44,815 | -0.09% | 2.9천 |
|---|
| 2026.09.14 | ₩44,939 | ₩44,939 | ₩44,939 | ₩44,939 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩45,054 | ₩45,094 | ₩45,044 | ₩45,044 | -0.02% | 1.4천 |
|---|
| 2026.09.10 | ₩44,820 | ₩44,867 | ₩44,813 | ₩44,813 | -0.01% | 5.5천 |
|---|
| 2026.09.09 | ₩45,014 | ₩45,014 | ₩44,981 | ₩44,987 | -0.06% | 2.7천 |
|---|
| 2026.09.08 | ₩45,135 | ₩45,161 | ₩45,073 | ₩45,073 | -0.14% | 1만 |
|---|
| 2026.09.04 | ₩45,242 | ₩45,268 | ₩45,207 | ₩45,207 | -0.08% | 1.4천 |
|---|
| 2026.09.03 | ₩45,141 | ₩45,335 | ₩45,141 | ₩45,322 | +0.40% | 3.6천 |
|---|
| 2026.09.02 | ₩45,054 | ₩45,094 | ₩45,041 | ₩45,041 | -0.03% | 1.7만 |
|---|
| 2026.09.01 | ₩44,934 | ₩45,001 | ₩44,894 | ₩44,894 | -0.09% | 1.3만 |
|---|
| 2026.08.31 | ₩45,027 | ₩45,061 | ₩45,027 | ₩45,061 | +0.07% | 1.4천 |
|---|
| 2026.08.28 | ₩45,161 | ₩45,161 | ₩45,081 | ₩45,081 | -0.18% | 7.5천 |
|---|
| 2026.08.27 | ₩45,068 | ₩45,188 | ₩45,068 | ₩45,135 | +0.15% | 4.4천 |
|---|
| 2026.08.26 | ₩44,954 | ₩45,014 | ₩44,934 | ₩44,981 | +0.06% | 7.7천 |
|---|
| 2026.08.25 | ₩44,927 | ₩44,974 | ₩44,927 | ₩44,940 | +0.03% | 1.2만 |
|---|
| 2026.08.24 | ₩44,934 | ₩44,961 | ₩44,860 | ₩44,887 | -0.10% | 2.8만 |
|---|
| 2026.08.21 | ₩44,954 | ₩45,014 | ₩44,954 | ₩44,954 | 0.00% | 7.8천 |
|---|
| 2026.08.20 | ₩44,940 | ₩44,940 | ₩44,940 | ₩44,940 | 0.00% | 800 |
|---|
| 2026.08.19 | ₩44,940 | ₩44,940 | ₩44,880 | ₩44,940 | 0.00% | 9.3천 |
|---|
| 2026.08.18 | ₩44,880 | ₩44,934 | ₩44,867 | ₩44,934 | +0.12% | 7.8천 |
|---|
| 2026.08.17 | ₩44,987 | ₩44,987 | ₩44,880 | ₩44,927 | -0.13% | 1.2천 |
|---|
| 2026.08.14 | ₩44,880 | ₩44,927 | ₩44,880 | ₩44,927 | +0.10% | 2천 |
|---|
| 2026.08.13 | ₩44,914 | ₩44,947 | ₩44,880 | ₩44,880 | -0.07% | 2.4천 |
|---|
| 2026.08.12 | ₩44,900 | ₩44,900 | ₩44,900 | ₩44,900 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩44,887 | ₩44,947 | ₩44,853 | ₩44,853 | -0.07% | 9.8천 |
|---|
| 2026.08.10 | ₩44,827 | ₩44,827 | ₩44,827 | ₩44,827 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩44,827 | ₩44,867 | ₩44,827 | ₩44,867 | +0.09% | 200 |
|---|
| 2026.08.06 | ₩44,840 | ₩44,867 | ₩44,840 | ₩44,840 | 0.00% | 4만 |
|---|
| 2026.08.05 | ₩44,833 | ₩44,833 | ₩44,833 | ₩44,833 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,813 | ₩44,813 | ₩44,813 | ₩44,813 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩44,726 | ₩44,726 | ₩44,726 | ₩44,726 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩44,614 | ₩44,614 | ₩44,614 | ₩44,614 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩44,385 | ₩44,461 | ₩44,305 | ₩44,461 | +0.17% | 1.2천 |
|---|
| 2026.07.29 | ₩44,160 | ₩44,160 | ₩44,160 | ₩44,160 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩44,418 | ₩44,418 | ₩44,418 | ₩44,418 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩44,331 | ₩44,331 | ₩44,331 | ₩44,331 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩44,405 | ₩44,405 | ₩44,326 | ₩44,326 | -0.18% | 200 |
|---|
| 2026.07.23 | ₩44,281 | ₩44,281 | ₩44,281 | ₩44,281 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,485 | ₩44,485 | ₩44,476 | ₩44,476 | -0.02% | 400 |
|---|
| 2026.07.21 | ₩44,479 | ₩44,479 | ₩44,479 | ₩44,479 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩44,452 | ₩44,452 | ₩44,352 | ₩44,352 | -0.23% | 700 |
|---|
| 2026.07.17 | ₩44,345 | ₩44,345 | ₩44,343 | ₩44,343 | -0.00% | 300 |
|---|
| 2026.07.16 | ₩44,439 | ₩44,440 | ₩44,439 | ₩44,440 | +0.00% | 300 |
|---|
| 2026.07.15 | ₩44,532 | ₩44,532 | ₩44,472 | ₩44,479 | -0.12% | 700 |
|---|
| 2026.07.14 | ₩44,443 | ₩44,443 | ₩44,443 | ₩44,443 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩44,392 | ₩44,392 | ₩44,392 | ₩44,392 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,398 | ₩44,485 | ₩44,398 | ₩44,485 | +0.20% | 500 |
|---|
| 2026.07.09 | ₩44,452 | ₩44,452 | ₩44,358 | ₩44,408 | -0.10% | 3.4천 |
|---|
| 2026.07.08 | ₩44,157 | ₩44,306 | ₩44,157 | ₩44,306 | +0.34% | 1.7천 |
|---|
| 2026.07.07 | ₩44,311 | ₩44,338 | ₩44,251 | ₩44,338 | +0.06% | 2.2만 |
|---|
| 2026.07.06 | ₩44,345 | ₩44,358 | ₩44,318 | ₩44,358 | +0.03% | 1.7만 |
|---|
| 2026.07.02 | ₩44,271 | ₩44,271 | ₩44,157 | ₩44,254 | -0.04% | 2천 |
|---|
| 2026.07.01 | ₩44,224 | ₩44,291 | ₩44,224 | ₩44,243 | +0.04% | 600 |
|---|
| 2026.06.30 | ₩44,224 | ₩44,243 | ₩44,224 | ₩44,243 | +0.04% | 300 |
|---|
| 2026.06.29 | ₩43,983 | ₩44,131 | ₩43,983 | ₩44,131 | +0.33% | 900 |
|---|
| 2026.06.26 | ₩43,983 | ₩43,983 | ₩43,903 | ₩43,903 | -0.18% | 1.5천 |
|---|
| 2026.06.25 | ₩43,930 | ₩43,997 | ₩43,923 | ₩43,923 | -0.02% | 3.7천 |
|---|
| 2026.06.24 | ₩44,024 | ₩44,024 | ₩43,915 | ₩43,915 | -0.25% | 2.1천 |
|---|
| 2026.06.23 | ₩44,024 | ₩44,024 | ₩43,953 | ₩43,953 | -0.16% | 700 |
|---|
| 2026.06.22 | ₩44,091 | ₩44,151 | ₩44,091 | ₩44,124 | +0.08% | 3.1천 |
|---|
| 2026.06.18 | ₩44,157 | ₩44,157 | ₩44,139 | ₩44,139 | -0.04% | 300 |
|---|
| 2026.06.17 | ₩43,986 | ₩43,986 | ₩43,986 | ₩43,986 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩44,157 | ₩44,157 | ₩44,157 | ₩44,157 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩44,144 | ₩44,171 | ₩44,144 | ₩44,171 | +0.06% | 200 |
|---|
| 2026.06.12 | ₩43,957 | ₩43,957 | ₩43,937 | ₩43,937 | -0.05% | 200 |
|---|
| 2026.06.11 | ₩43,649 | ₩43,856 | ₩43,649 | ₩43,856 | +0.48% | 300 |
|---|
| 2026.06.10 | ₩43,756 | ₩43,796 | ₩43,618 | ₩43,618 | -0.32% | 13.3만 |
|---|
| 2026.06.09 | ₩43,828 | ₩43,828 | ₩43,828 | ₩43,828 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩43,957 | ₩43,957 | ₩43,887 | ₩43,887 | -0.16% | 2천 |
|---|
| 2026.06.05 | ₩43,970 | ₩43,970 | ₩43,836 | ₩43,854 | -0.26% | 1.3천 |
|---|
| 2026.06.04 | ₩44,091 | ₩44,131 | ₩44,091 | ₩44,131 | +0.09% | 300 |
|---|
| 2026.06.03 | ₩44,070 | ₩44,070 | ₩44,070 | ₩44,070 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩44,111 | ₩44,131 | ₩44,111 | ₩44,111 | 0.00% | 2.8천 |
|---|
| 2026.06.01 | ₩44,097 | ₩44,124 | ₩44,050 | ₩44,050 | -0.11% | 3.8천 |
|---|
| 2026.05.29 | ₩44,104 | ₩44,117 | ₩44,077 | ₩44,077 | -0.06% | 1.6천 |
|---|
| 2026.05.28 | ₩44,024 | ₩44,064 | ₩43,997 | ₩44,050 | +0.06% | 1.1천 |
|---|
| 2026.05.27 | ₩43,917 | ₩43,957 | ₩43,917 | ₩43,957 | +0.09% | 4.6천 |
|---|
| 2026.05.26 | ₩43,950 | ₩43,950 | ₩43,950 | ₩43,950 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩43,836 | ₩43,930 | ₩43,836 | ₩43,878 | +0.09% | 19.6만 |
|---|
| 2026.05.21 | ₩43,689 | ₩43,813 | ₩43,689 | ₩43,813 | +0.28% | 200 |
|---|
| 2026.05.20 | ₩43,756 | ₩43,763 | ₩43,716 | ₩43,763 | +0.02% | 600 |
|---|
| 2026.05.19 | ₩43,595 | ₩43,647 | ₩43,595 | ₩43,647 | +0.12% | 300 |
|---|
| 2026.05.18 | ₩43,662 | ₩43,709 | ₩43,662 | ₩43,690 | +0.06% | 600 |
|---|
| 2026.05.15 | ₩43,783 | ₩43,783 | ₩43,690 | ₩43,690 | -0.21% | 100 |
|---|
| 2026.05.14 | ₩43,743 | ₩43,809 | ₩43,743 | ₩43,809 | +0.15% | 900 |
|---|
| 2026.05.13 | ₩43,709 | ₩43,709 | ₩43,709 | ₩43,709 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩43,642 | ₩43,642 | ₩43,642 | ₩43,642 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,654 | ₩43,654 | ₩43,654 | ₩43,654 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩43,653 | ₩43,653 | ₩43,653 | ₩43,653 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩43,543 | ₩43,543 | ₩43,543 | ₩43,543 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩43,578 | ₩43,578 | ₩43,578 | ₩43,578 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩43,394 | ₩43,404 | ₩43,394 | ₩43,404 | +0.02% | 400 |
|---|
| 2026.05.04 | ₩43,354 | ₩43,354 | ₩43,277 | ₩43,277 | -0.18% | 1천 |
|---|
| 2026.05.01 | ₩43,354 | ₩43,385 | ₩43,314 | ₩43,366 | +0.03% | 2.3천 |
|---|
| 2026.04.30 | ₩43,113 | ₩43,303 | ₩43,113 | ₩43,303 | +0.44% | 1.5천 |
|---|
| 2026.04.29 | ₩43,093 | ₩43,154 | ₩43,093 | ₩43,127 | +0.08% | 600 |
|---|
| 2026.04.28 | ₩43,073 | ₩43,144 | ₩43,073 | ₩43,144 | +0.16% | 200 |
|---|
| 2026.04.27 | ₩43,113 | ₩43,207 | ₩43,113 | ₩43,207 | +0.22% | 400 |
|---|
| 2026.04.24 | ₩43,100 | ₩43,147 | ₩43,100 | ₩43,147 | +0.11% | 1.8천 |
|---|
| 2026.04.23 | ₩43,060 | ₩43,073 | ₩42,926 | ₩43,006 | -0.12% | 4.4천 |
|---|
| 2026.04.22 | ₩43,020 | ₩43,073 | ₩43,020 | ₩43,073 | +0.12% | 2.3천 |
|---|
| 2026.04.21 | ₩43,060 | ₩43,060 | ₩42,866 | ₩42,866 | -0.45% | 700 |
|---|
| 2026.04.20 | ₩42,993 | ₩42,993 | ₩42,966 | ₩42,989 | -0.01% | 500 |
|---|
| 2026.04.17 | ₩42,926 | ₩43,057 | ₩42,926 | ₩43,057 | +0.31% | 1.8천 |
|---|
| 2026.04.16 | ₩42,792 | ₩42,872 | ₩42,765 | ₩42,826 | +0.08% | 1.4천 |
|---|
| 2026.04.15 | ₩42,806 | ₩42,846 | ₩42,806 | ₩42,819 | +0.03% | 400 |
|---|
| 2026.04.14 | ₩42,565 | ₩42,678 | ₩42,565 | ₩42,678 | +0.27% | 500 |
|---|
| 2026.04.13 | ₩42,203 | ₩42,444 | ₩42,203 | ₩42,444 | +0.57% | 1.2천 |
|---|
| 2026.04.10 | ₩42,176 | ₩42,257 | ₩42,176 | ₩42,218 | +0.10% | 1.3만 |
|---|
| 2026.04.09 | ₩42,002 | ₩42,257 | ₩42,002 | ₩42,237 | +0.56% | 700 |
|---|
| 2026.04.08 | ₩42,096 | ₩42,096 | ₩41,989 | ₩42,089 | -0.02% | 800 |
|---|
| 2026.04.07 | ₩41,266 | ₩41,519 | ₩41,266 | ₩41,519 | +0.61% | 400 |
|---|
| 2026.04.06 | ₩41,482 | ₩41,529 | ₩41,482 | ₩41,529 | +0.11% | 300 |
|---|
| 2026.04.02 | ₩40,945 | ₩41,439 | ₩40,945 | ₩41,439 | +1.21% | 7.7천 |
|---|
| 2026.04.01 | ₩41,454 | ₩41,454 | ₩41,293 | ₩41,392 | -0.15% | 2.8천 |
|---|
| 2026.03.31 | ₩40,838 | ₩41,197 | ₩40,838 | ₩41,197 | +0.88% | 700 |
|---|
| 2026.03.30 | ₩40,624 | ₩40,704 | ₩40,470 | ₩40,550 | -0.18% | 900 |
|---|
| 2026.03.27 | ₩40,597 | ₩40,609 | ₩40,597 | ₩40,609 | +0.03% | 900 |
|---|
| 2026.03.26 | ₩41,253 | ₩41,253 | ₩40,996 | ₩40,996 | -0.62% | 200 |
|---|
| 2026.03.25 | ₩41,360 | ₩41,494 | ₩41,360 | ₩41,454 | +0.23% | 2천 |
|---|
| 2026.03.24 | ₩41,199 | ₩41,347 | ₩41,199 | ₩41,244 | +0.11% | 2.6천 |
|---|
| 2026.03.23 | ₩41,414 | ₩41,414 | ₩41,367 | ₩41,367 | -0.11% | 700 |
|---|
| 2026.03.20 | ₩41,063 | ₩41,063 | ₩41,063 | ₩41,063 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩41,253 | ₩41,404 | ₩41,253 | ₩41,404 | +0.37% | 500 |
|---|
| 2026.03.18 | ₩41,641 | ₩41,641 | ₩41,438 | ₩41,438 | -0.49% | 1만 |
|---|
| 2026.03.17 | ₩41,869 | ₩41,869 | ₩41,735 | ₩41,771 | -0.23% | 2.6천 |
|---|
| 2026.03.16 | ₩41,641 | ₩41,696 | ₩41,641 | ₩41,696 | +0.13% | 1.6천 |
|---|
| 2026.03.13 | ₩41,427 | ₩41,427 | ₩41,427 | ₩41,427 | 0.00% | 1.6천 |
|---|
| 2026.03.12 | ₩41,601 | ₩41,601 | ₩41,555 | ₩41,555 | -0.11% | 400 |
|---|
| 2026.03.11 | ₩41,869 | ₩41,878 | ₩41,849 | ₩41,878 | +0.02% | 600 |
|---|
| 2026.03.10 | ₩42,029 | ₩42,029 | ₩41,853 | ₩41,853 | -0.42% | 2.5천 |
|---|
| 2026.03.09 | ₩41,239 | ₩41,925 | ₩41,239 | ₩41,925 | +1.66% | 8.7천 |
|---|
| 2026.03.06 | ₩41,697 | ₩41,697 | ₩41,697 | ₩41,697 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩41,895 | ₩42,027 | ₩41,895 | ₩42,027 | +0.31% | 300 |
|---|
| 2026.03.04 | ₩42,217 | ₩42,217 | ₩42,123 | ₩42,159 | -0.14% | 400 |
|---|
| 2026.03.03 | ₩41,909 | ₩42,002 | ₩41,894 | ₩41,976 | +0.16% | 500 |
|---|
| 2026.03.02 | ₩42,178 | ₩42,178 | ₩42,178 | ₩42,178 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩41,989 | ₩42,190 | ₩41,989 | ₩42,142 | +0.36% | 2.4천 |
|---|
| 2026.02.26 | ₩42,056 | ₩42,229 | ₩42,056 | ₩42,229 | +0.41% | 300 |
|---|
| 2026.02.25 | ₩42,217 | ₩42,341 | ₩42,217 | ₩42,341 | +0.29% | 1.5천 |
|---|
| 2026.02.24 | ₩42,131 | ₩42,178 | ₩42,123 | ₩42,178 | +0.11% | 800 |
|---|
| 2026.02.23 | ₩41,962 | ₩41,982 | ₩41,922 | ₩41,982 | +0.05% | 300 |
|---|
| 2026.02.20 | ₩42,176 | ₩42,209 | ₩42,110 | ₩42,209 | +0.08% | 4.4천 |
|---|
| 2026.02.19 | ₩42,052 | ₩42,052 | ₩42,052 | ₩42,052 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩42,135 | ₩42,135 | ₩42,135 | ₩42,135 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,855 | ₩42,002 | ₩41,855 | ₩42,002 | +0.35% | 1만 |
|---|
| 2026.02.13 | ₩41,855 | ₩41,937 | ₩41,855 | ₩41,937 | +0.20% | 700 |
|---|
| 2026.02.12 | ₩42,364 | ₩42,377 | ₩41,961 | ₩41,961 | -0.95% | 1.8천 |
|---|
| 2026.02.11 | ₩42,337 | ₩42,350 | ₩42,285 | ₩42,285 | -0.12% | 1.3천 |
|---|
| 2026.02.10 | ₩42,431 | ₩42,458 | ₩42,275 | ₩42,275 | -0.37% | 1.1천 |
|---|
| 2026.02.09 | ₩42,310 | ₩42,364 | ₩42,310 | ₩42,340 | +0.07% | 300 |
|---|
| 2026.02.06 | ₩42,043 | ₩42,257 | ₩42,043 | ₩42,251 | +0.50% | 600 |
|---|
| 2026.02.05 | ₩41,735 | ₩41,869 | ₩41,709 | ₩41,869 | +0.32% | 2.7천 |
|---|
| 2026.02.04 | ₩42,110 | ₩42,110 | ₩41,949 | ₩42,060 | -0.12% | 1.1만 |
|---|
| 2026.02.03 | ₩42,016 | ₩42,176 | ₩42,016 | ₩42,143 | +0.30% | 3.4천 |
|---|
| 2026.02.02 | ₩42,243 | ₩42,314 | ₩42,243 | ₩42,314 | +0.17% | 200 |
|---|
| 2026.01.30 | ₩42,190 | ₩42,190 | ₩42,163 | ₩42,187 | -0.01% | 200 |
|---|
| 2026.01.29 | ₩42,136 | ₩42,253 | ₩42,136 | ₩42,253 | +0.28% | 100 |
|---|
| 2026.01.28 | ₩42,249 | ₩42,294 | ₩42,249 | ₩42,294 | +0.11% | 600 |
|---|
| 2026.01.27 | ₩42,270 | ₩42,324 | ₩42,257 | ₩42,293 | +0.05% | 5.6천 |
|---|
| 2026.01.26 | ₩42,237 | ₩42,237 | ₩42,237 | ₩42,237 | 0.00% | 700 |
|---|
| 2026.01.23 | ₩42,176 | ₩42,190 | ₩42,110 | ₩42,143 | -0.08% | 4.9천 |
|---|
| 2026.01.22 | ₩42,027 | ₩42,136 | ₩37,826 | ₩42,130 | +0.25% | 3만 |
|---|
| 2026.01.21 | ₩41,922 | ₩42,123 | ₩41,869 | ₩42,027 | +0.25% | 9.7천 |
|---|
| 2026.01.20 | ₩41,922 | ₩42,002 | ₩41,766 | ₩41,766 | -0.37% | 2천 |
|---|
| 2026.01.16 | ₩42,257 | ₩42,257 | ₩42,178 | ₩42,178 | -0.19% | 600 |
|---|
| 2026.01.15 | ₩42,243 | ₩42,257 | ₩42,160 | ₩42,160 | -0.20% | 1천 |
|---|
| 2026.01.14 | ₩42,009 | ₩42,091 | ₩41,989 | ₩42,091 | +0.19% | 4.9천 |
|---|
| 2026.01.13 | ₩42,190 | ₩42,190 | ₩42,190 | ₩42,190 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩42,217 | ₩42,257 | ₩42,136 | ₩42,245 | +0.07% | 8.1천 |
|---|
| 2026.01.09 | ₩42,016 | ₩42,257 | ₩42,016 | ₩42,215 | +0.47% | 2천 |
|---|
| 2026.01.08 | ₩42,056 | ₩42,069 | ₩42,002 | ₩42,065 | +0.02% | 2.4천 |
|---|
| 2026.01.07 | ₩42,069 | ₩42,163 | ₩42,063 | ₩42,063 | -0.02% | 6.3천 |
|---|
| 2026.01.06 | ₩42,083 | ₩42,083 | ₩42,056 | ₩42,077 | -0.01% | 2천 |
|---|
| 2026.01.05 | ₩42,029 | ₩42,056 | ₩42,002 | ₩42,010 | -0.04% | 1.2천 |
|---|
| 2026.01.02 | ₩41,869 | ₩41,976 | ₩41,836 | ₩41,836 | -0.08% | 1천 |
|---|
| 2025.12.31 | ₩41,949 | ₩41,962 | ₩41,865 | ₩41,865 | -0.20% | 2.8천 |
|---|
| 2025.12.30 | ₩42,002 | ₩42,016 | ₩41,936 | ₩41,980 | -0.05% | 1만 |
|---|
| 2025.12.29 | ₩41,909 | ₩42,002 | ₩41,909 | ₩41,962 | +0.13% | 1.1만 |
|---|
| 2025.12.26 | ₩42,002 | ₩42,069 | ₩41,989 | ₩42,027 | +0.06% | 4.9천 |
|---|
| 2025.12.24 | ₩42,049 | ₩42,049 | ₩42,049 | ₩42,049 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩41,969 | ₩41,988 | ₩41,936 | ₩41,988 | +0.04% | 500 |
|---|
| 2025.12.22 | ₩41,874 | ₩41,895 | ₩41,858 | ₩41,895 | +0.05% | 2.4천 |
|---|
| 2025.12.19 | ₩41,654 | ₩41,759 | ₩41,654 | ₩41,735 | +0.19% | 2.4천 |
|---|
| 2025.12.18 | ₩41,547 | ₩41,636 | ₩41,547 | ₩41,567 | +0.05% | 8.8천 |
|---|
| 2025.12.17 | ₩41,546 | ₩41,555 | ₩41,373 | ₩41,373 | -0.42% | 6.4천 |
|---|
| 2025.12.16 | ₩41,534 | ₩41,614 | ₩41,534 | ₩41,601 | +0.16% | 500 |
|---|
| 2025.12.15 | ₩41,708 | ₩41,708 | ₩41,574 | ₩41,637 | -0.17% | 3.4천 |
|---|
| 2025.12.12 | ₩41,735 | ₩41,759 | ₩41,605 | ₩41,605 | -0.31% | 8.6천 |
|---|
| 2025.12.11 | ₩41,642 | ₩41,792 | ₩41,574 | ₩41,792 | +0.36% | 4.7천 |
|---|
| 2025.12.10 | ₩41,656 | ₩41,763 | ₩41,628 | ₩41,763 | +0.26% | 8.5천 |
|---|
| 2025.12.09 | ₩41,628 | ₩41,628 | ₩41,628 | ₩41,628 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩41,588 | ₩41,641 | ₩41,588 | ₩41,604 | +0.04% | 900 |
|---|
| 2025.12.05 | ₩41,628 | ₩41,628 | ₩41,628 | ₩41,628 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩41,638 | ₩41,638 | ₩41,582 | ₩41,616 | -0.05% | 4천 |
|---|
| 2025.12.03 | ₩41,507 | ₩41,613 | ₩41,507 | ₩41,613 | +0.25% | 1천 |
|---|
| 2025.12.02 | ₩41,588 | ₩41,588 | ₩41,467 | ₩41,538 | -0.12% | 2.1천 |
|---|
| 2025.12.01 | ₩41,373 | ₩41,521 | ₩41,373 | ₩41,494 | +0.29% | 4.8천 |
|---|
| 2025.11.28 | ₩41,588 | ₩41,588 | ₩41,588 | ₩41,588 | 0.00% | 2.1천 |
|---|
| 2025.11.26 | ₩41,333 | ₩41,527 | ₩41,333 | ₩41,494 | +0.39% | 3.2천 |
|---|
| 2025.11.25 | ₩41,052 | ₩41,360 | ₩41,052 | ₩41,321 | +0.66% | 7천 |
|---|
| 2025.11.24 | ₩41,012 | ₩41,119 | ₩40,962 | ₩41,119 | +0.26% | 1.2만 |
|---|
| 2025.11.21 | ₩40,557 | ₩40,932 | ₩40,557 | ₩40,764 | +0.51% | 6.7천 |
|---|
| 2025.11.20 | ₩41,119 | ₩41,119 | ₩40,526 | ₩40,526 | -1.44% | 6.9천 |
|---|
| 2025.11.19 | ₩41,012 | ₩41,012 | ₩40,798 | ₩40,861 | -0.37% | 2.3천 |
|---|
| 2025.11.18 | ₩40,838 | ₩40,891 | ₩40,672 | ₩40,784 | -0.13% | 7.5천 |
|---|
| 2025.11.17 | ₩40,944 | ₩40,944 | ₩40,944 | ₩40,944 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,865 | ₩41,122 | ₩40,865 | ₩41,122 | +0.63% | 400 |
|---|
| 2025.11.13 | ₩41,226 | ₩41,226 | ₩41,090 | ₩41,090 | -0.33% | 2.4천 |
|---|
| 2025.11.12 | ₩41,373 | ₩41,494 | ₩41,373 | ₩41,420 | +0.11% | 6.1천 |
|---|
| 2025.11.11 | ₩41,454 | ₩41,454 | ₩41,446 | ₩41,446 | -0.02% | 500 |
|---|
| 2025.11.10 | ₩41,266 | ₩41,414 | ₩41,266 | ₩41,414 | +0.36% | 5.7천 |
|---|
| 2025.11.07 | ₩40,932 | ₩41,096 | ₩40,865 | ₩41,096 | +0.40% | 7.2천 |
|---|
| 2025.11.06 | ₩41,091 | ₩41,119 | ₩41,079 | ₩41,079 | -0.03% | 300 |
|---|
| 2025.11.05 | ₩41,226 | ₩41,397 | ₩41,226 | ₩41,300 | +0.18% | 5.7천 |
|---|
| 2025.11.04 | ₩41,132 | ₩41,229 | ₩41,132 | ₩41,169 | +0.09% | 6.3천 |
|---|
| 2025.11.03 | ₩41,369 | ₩41,388 | ₩41,333 | ₩41,381 | +0.03% | 1.4천 |
|---|
| 2025.10.31 | ₩41,427 | ₩41,427 | ₩41,266 | ₩41,364 | -0.15% | 4.1천 |
|---|
| 2025.10.30 | ₩41,654 | ₩41,654 | ₩41,347 | ₩41,347 | -0.74% | 1.6만 |
|---|
| 2025.10.29 | ₩41,567 | ₩41,574 | ₩41,521 | ₩41,521 | -0.11% | 2.4천 |
|---|
| 2025.10.28 | ₩41,542 | ₩41,561 | ₩41,521 | ₩41,521 | -0.05% | 3.1만 |
|---|
| 2025.10.27 | ₩41,454 | ₩41,567 | ₩41,454 | ₩41,567 | +0.27% | 5.5천 |
|---|
| 2025.10.24 | ₩41,266 | ₩41,414 | ₩41,266 | ₩41,360 | +0.23% | 5.5천 |
|---|
| 2025.10.23 | ₩41,079 | ₩41,253 | ₩41,078 | ₩41,191 | +0.27% | 4.7천 |
|---|
| 2025.10.22 | ₩41,213 | ₩41,213 | ₩41,012 | ₩41,035 | -0.43% | 1.9천 |
|---|
| 2025.10.21 | ₩41,119 | ₩41,239 | ₩41,119 | ₩41,213 | +0.23% | 2.5만 |
|---|
| 2025.10.20 | ₩41,159 | ₩41,213 | ₩41,150 | ₩41,173 | +0.03% | 2.3천 |
|---|
| 2025.10.17 | ₩40,784 | ₩40,972 | ₩40,744 | ₩40,858 | +0.18% | 1.5만 |
|---|
| 2025.10.16 | ₩41,454 | ₩41,454 | ₩40,717 | ₩40,811 | -1.55% | 8.9천 |
|---|
| 2025.10.15 | ₩40,854 | ₩40,945 | ₩40,854 | ₩40,885 | +0.08% | 8.4천 |
|---|
| 2025.10.14 | ₩40,758 | ₩40,891 | ₩40,744 | ₩40,834 | +0.19% | 17.7만 |
|---|
| 2025.10.13 | ₩40,799 | ₩40,905 | ₩40,799 | ₩40,894 | +0.23% | 500 |
|---|
| 2025.10.10 | ₩41,173 | ₩41,173 | ₩40,549 | ₩40,549 | -1.51% | 5.4천 |
|---|