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 | ₩45,395 | ₩45,455 | ₩45,394 | ₩45,455 | +0.13% | 2.4천 |
| 2026.10.08 | ₩45,369 | ₩45,369 | ₩45,295 | ₩45,295 | -0.16% | 1천 |
| 2026.10.07 | ₩44,381 | ₩45,449 | ₩43,861 | ₩45,435 | +2.38% | 1.1만 |
| 2026.10.06 | ₩45,462 | ₩45,462 | ₩45,409 | ₩45,429 | -0.07% | 300 |
| 2026.10.05 | ₩45,235 | ₩45,342 | ₩45,195 | ₩45,295 | +0.13% | 7.7천 |
| 2026.10.02 | ₩45,182 | ₩45,182 | ₩45,142 | ₩45,162 | -0.04% | 4.2천 |
| 2026.10.01 | ₩44,988 | ₩45,014 | ₩44,988 | ₩45,014 | +0.06% | 900 |
| 2026.09.30 | ₩45,115 | ₩45,182 | ₩45,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,048 |
| -0.15% |
| 2.5만 |
| 2026.09.29 | ₩44,968 | ₩45,048 | ₩44,968 | ₩45,002 | +0.07% | 2.5만 |
|---|
| 2026.09.28 | ₩45,102 | ₩45,102 | ₩45,008 | ₩45,010 | -0.20% | 1.7만 |
|---|
| 2026.09.25 | ₩45,168 | ₩45,208 | ₩45,115 | ₩45,202 | +0.07% | 6.8천 |
|---|
| 2026.09.24 | ₩45,035 | ₩45,115 | ₩44,955 | ₩45,055 | +0.04% | 3.5만 |
|---|
| 2026.09.23 | ₩45,115 | ₩45,115 | ₩45,042 | ₩45,042 | -0.16% | 3.7천 |
|---|
| 2026.09.22 | ₩45,155 | ₩45,262 | ₩45,155 | ₩45,224 | +0.15% | 1.7천 |
|---|
| 2026.09.21 | ₩45,048 | ₩45,208 | ₩44,968 | ₩45,195 | +0.33% | 1.3만 |
|---|
| 2026.09.18 | ₩44,775 | ₩44,862 | ₩44,775 | ₩44,862 | +0.19% | 800 |
|---|
| 2026.09.17 | ₩44,795 | ₩44,855 | ₩44,795 | ₩44,855 | +0.13% | 100 |
|---|
| 2026.09.16 | ₩44,635 | ₩44,635 | ₩44,501 | ₩44,555 | -0.18% | 300 |
|---|
| 2026.09.15 | ₩44,715 | ₩44,715 | ₩44,676 | ₩44,676 | -0.09% | 2.9천 |
|---|
| 2026.09.14 | ₩44,800 | ₩44,800 | ₩44,800 | ₩44,800 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩44,915 | ₩44,955 | ₩44,904 | ₩44,904 | -0.02% | 1.4천 |
|---|
| 2026.09.10 | ₩44,681 | ₩44,728 | ₩44,675 | ₩44,675 | -0.01% | 5.5천 |
|---|
| 2026.09.09 | ₩44,875 | ₩44,875 | ₩44,842 | ₩44,848 | -0.06% | 2.7천 |
|---|
| 2026.09.08 | ₩44,995 | ₩45,022 | ₩44,934 | ₩44,934 | -0.14% | 1만 |
|---|
| 2026.09.04 | ₩45,102 | ₩45,128 | ₩45,067 | ₩45,067 | -0.08% | 1.4천 |
|---|
| 2026.09.03 | ₩45,002 | ₩45,195 | ₩45,002 | ₩45,182 | +0.40% | 3.6천 |
|---|
| 2026.09.02 | ₩44,915 | ₩44,955 | ₩44,902 | ₩44,902 | -0.03% | 1.7만 |
|---|
| 2026.09.01 | ₩44,795 | ₩44,862 | ₩44,755 | ₩44,755 | -0.09% | 1.3만 |
|---|
| 2026.08.31 | ₩44,888 | ₩44,922 | ₩44,888 | ₩44,922 | +0.07% | 1.4천 |
|---|
| 2026.08.28 | ₩45,022 | ₩45,022 | ₩44,942 | ₩44,942 | -0.18% | 7.5천 |
|---|
| 2026.08.27 | ₩44,928 | ₩45,048 | ₩44,928 | ₩44,995 | +0.15% | 4.4천 |
|---|
| 2026.08.26 | ₩44,815 | ₩44,875 | ₩44,795 | ₩44,842 | +0.06% | 7.7천 |
|---|
| 2026.08.25 | ₩44,788 | ₩44,835 | ₩44,788 | ₩44,801 | +0.03% | 1.2만 |
|---|
| 2026.08.24 | ₩44,795 | ₩44,821 | ₩44,721 | ₩44,748 | -0.10% | 2.8만 |
|---|
| 2026.08.21 | ₩44,815 | ₩44,875 | ₩44,815 | ₩44,815 | 0.00% | 7.8천 |
|---|
| 2026.08.20 | ₩44,801 | ₩44,801 | ₩44,801 | ₩44,801 | 0.00% | 800 |
|---|
| 2026.08.19 | ₩44,801 | ₩44,801 | ₩44,741 | ₩44,801 | 0.00% | 9.3천 |
|---|
| 2026.08.18 | ₩44,741 | ₩44,795 | ₩44,728 | ₩44,795 | +0.12% | 7.8천 |
|---|
| 2026.08.17 | ₩44,848 | ₩44,848 | ₩44,741 | ₩44,788 | -0.13% | 1.2천 |
|---|
| 2026.08.14 | ₩44,741 | ₩44,788 | ₩44,741 | ₩44,788 | +0.10% | 2천 |
|---|
| 2026.08.13 | ₩44,775 | ₩44,808 | ₩44,741 | ₩44,741 | -0.07% | 2.4천 |
|---|
| 2026.08.12 | ₩44,761 | ₩44,761 | ₩44,761 | ₩44,761 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩44,748 | ₩44,808 | ₩44,715 | ₩44,715 | -0.07% | 9.8천 |
|---|
| 2026.08.10 | ₩44,688 | ₩44,688 | ₩44,688 | ₩44,688 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩44,688 | ₩44,728 | ₩44,688 | ₩44,728 | +0.09% | 200 |
|---|
| 2026.08.06 | ₩44,701 | ₩44,728 | ₩44,701 | ₩44,701 | 0.00% | 4만 |
|---|
| 2026.08.05 | ₩44,695 | ₩44,695 | ₩44,695 | ₩44,695 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,675 | ₩44,675 | ₩44,675 | ₩44,675 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩44,588 | ₩44,588 | ₩44,588 | ₩44,588 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩44,476 | ₩44,476 | ₩44,476 | ₩44,476 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩44,248 | ₩44,324 | ₩44,168 | ₩44,324 | +0.17% | 1.2천 |
|---|
| 2026.07.29 | ₩44,024 | ₩44,024 | ₩44,024 | ₩44,024 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩44,281 | ₩44,281 | ₩44,281 | ₩44,281 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩44,194 | ₩44,194 | ₩44,194 | ₩44,194 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩44,268 | ₩44,268 | ₩44,189 | ₩44,189 | -0.18% | 200 |
|---|
| 2026.07.23 | ₩44,144 | ₩44,144 | ₩44,144 | ₩44,144 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,348 | ₩44,348 | ₩44,338 | ₩44,338 | -0.02% | 400 |
|---|
| 2026.07.21 | ₩44,341 | ₩44,341 | ₩44,341 | ₩44,341 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩44,314 | ₩44,314 | ₩44,214 | ₩44,214 | -0.23% | 700 |
|---|
| 2026.07.17 | ₩44,208 | ₩44,208 | ₩44,206 | ₩44,206 | -0.00% | 300 |
|---|
| 2026.07.16 | ₩44,301 | ₩44,302 | ₩44,301 | ₩44,302 | +0.00% | 300 |
|---|
| 2026.07.15 | ₩44,394 | ₩44,394 | ₩44,334 | ₩44,341 | -0.12% | 700 |
|---|
| 2026.07.14 | ₩44,305 | ₩44,305 | ₩44,305 | ₩44,305 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩44,254 | ₩44,254 | ₩44,254 | ₩44,254 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,261 | ₩44,348 | ₩44,261 | ₩44,348 | +0.20% | 500 |
|---|
| 2026.07.09 | ₩44,314 | ₩44,314 | ₩44,221 | ₩44,270 | -0.10% | 3.4천 |
|---|
| 2026.07.08 | ₩44,021 | ₩44,169 | ₩44,021 | ₩44,169 | +0.34% | 1.7천 |
|---|
| 2026.07.07 | ₩44,174 | ₩44,201 | ₩44,114 | ₩44,201 | +0.06% | 2.2만 |
|---|
| 2026.07.06 | ₩44,208 | ₩44,221 | ₩44,181 | ₩44,221 | +0.03% | 1.7만 |
|---|
| 2026.07.02 | ₩44,134 | ₩44,134 | ₩44,021 | ₩44,117 | -0.04% | 2천 |
|---|
| 2026.07.01 | ₩44,088 | ₩44,154 | ₩44,088 | ₩44,106 | +0.04% | 600 |
|---|
| 2026.06.30 | ₩44,088 | ₩44,106 | ₩44,088 | ₩44,106 | +0.04% | 300 |
|---|
| 2026.06.29 | ₩43,847 | ₩43,994 | ₩43,847 | ₩43,994 | +0.33% | 900 |
|---|
| 2026.06.26 | ₩43,847 | ₩43,847 | ₩43,767 | ₩43,767 | -0.18% | 1.5천 |
|---|
| 2026.06.25 | ₩43,794 | ₩43,861 | ₩43,787 | ₩43,787 | -0.02% | 3.7천 |
|---|
| 2026.06.24 | ₩43,887 | ₩43,887 | ₩43,779 | ₩43,779 | -0.25% | 2.1천 |
|---|
| 2026.06.23 | ₩43,887 | ₩43,887 | ₩43,817 | ₩43,817 | -0.16% | 700 |
|---|
| 2026.06.22 | ₩43,954 | ₩44,014 | ₩43,954 | ₩43,988 | +0.08% | 3.1천 |
|---|
| 2026.06.18 | ₩44,021 | ₩44,021 | ₩44,002 | ₩44,002 | -0.04% | 300 |
|---|
| 2026.06.17 | ₩43,850 | ₩43,850 | ₩43,850 | ₩43,850 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩44,021 | ₩44,021 | ₩44,021 | ₩44,021 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩44,008 | ₩44,034 | ₩44,008 | ₩44,034 | +0.06% | 200 |
|---|
| 2026.06.12 | ₩43,821 | ₩43,821 | ₩43,801 | ₩43,801 | -0.05% | 200 |
|---|
| 2026.06.11 | ₩43,514 | ₩43,721 | ₩43,514 | ₩43,721 | +0.48% | 300 |
|---|
| 2026.06.10 | ₩43,621 | ₩43,661 | ₩43,483 | ₩43,483 | -0.32% | 13.3만 |
|---|
| 2026.06.09 | ₩43,693 | ₩43,693 | ₩43,693 | ₩43,693 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩43,821 | ₩43,821 | ₩43,751 | ₩43,751 | -0.16% | 2천 |
|---|
| 2026.06.05 | ₩43,834 | ₩43,834 | ₩43,701 | ₩43,718 | -0.26% | 1.3천 |
|---|
| 2026.06.04 | ₩43,954 | ₩43,994 | ₩43,954 | ₩43,994 | +0.09% | 300 |
|---|
| 2026.06.03 | ₩43,934 | ₩43,934 | ₩43,934 | ₩43,934 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,974 | ₩43,994 | ₩43,974 | ₩43,974 | 0.00% | 2.8천 |
|---|
| 2026.06.01 | ₩43,961 | ₩43,988 | ₩43,914 | ₩43,914 | -0.11% | 3.8천 |
|---|
| 2026.05.29 | ₩43,967 | ₩43,981 | ₩43,941 | ₩43,941 | -0.06% | 1.6천 |
|---|
| 2026.05.28 | ₩43,887 | ₩43,927 | ₩43,861 | ₩43,914 | +0.06% | 1.1천 |
|---|
| 2026.05.27 | ₩43,781 | ₩43,821 | ₩43,781 | ₩43,821 | +0.09% | 4.6천 |
|---|
| 2026.05.26 | ₩43,814 | ₩43,814 | ₩43,814 | ₩43,814 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩43,701 | ₩43,794 | ₩43,701 | ₩43,742 | +0.09% | 19.6만 |
|---|
| 2026.05.21 | ₩43,554 | ₩43,678 | ₩43,554 | ₩43,678 | +0.28% | 200 |
|---|
| 2026.05.20 | ₩43,621 | ₩43,627 | ₩43,581 | ₩43,627 | +0.02% | 600 |
|---|
| 2026.05.19 | ₩43,460 | ₩43,512 | ₩43,460 | ₩43,512 | +0.12% | 300 |
|---|
| 2026.05.18 | ₩43,527 | ₩43,574 | ₩43,527 | ₩43,555 | +0.06% | 600 |
|---|
| 2026.05.15 | ₩43,647 | ₩43,647 | ₩43,555 | ₩43,555 | -0.21% | 100 |
|---|
| 2026.05.14 | ₩43,607 | ₩43,674 | ₩43,607 | ₩43,674 | +0.15% | 900 |
|---|
| 2026.05.13 | ₩43,574 | ₩43,574 | ₩43,574 | ₩43,574 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩43,507 | ₩43,507 | ₩43,507 | ₩43,507 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,519 | ₩43,519 | ₩43,519 | ₩43,519 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩43,518 | ₩43,518 | ₩43,518 | ₩43,518 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩43,408 | ₩43,408 | ₩43,408 | ₩43,408 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩43,443 | ₩43,443 | ₩43,443 | ₩43,443 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩43,260 | ₩43,270 | ₩43,260 | ₩43,270 | +0.02% | 400 |
|---|
| 2026.05.04 | ₩43,220 | ₩43,220 | ₩43,143 | ₩43,143 | -0.18% | 1천 |
|---|
| 2026.05.01 | ₩43,220 | ₩43,251 | ₩43,180 | ₩43,232 | +0.03% | 2.3천 |
|---|
| 2026.04.30 | ₩42,980 | ₩43,170 | ₩42,980 | ₩43,170 | +0.44% | 1.5천 |
|---|
| 2026.04.29 | ₩42,960 | ₩43,020 | ₩42,960 | ₩42,993 | +0.08% | 600 |
|---|
| 2026.04.28 | ₩42,940 | ₩43,011 | ₩42,940 | ₩43,011 | +0.16% | 200 |
|---|
| 2026.04.27 | ₩42,980 | ₩43,073 | ₩42,980 | ₩43,073 | +0.22% | 400 |
|---|
| 2026.04.24 | ₩42,967 | ₩43,013 | ₩42,967 | ₩43,013 | +0.11% | 1.8천 |
|---|
| 2026.04.23 | ₩42,927 | ₩42,940 | ₩42,793 | ₩42,873 | -0.12% | 4.4천 |
|---|
| 2026.04.22 | ₩42,887 | ₩42,940 | ₩42,887 | ₩42,940 | +0.12% | 2.3천 |
|---|
| 2026.04.21 | ₩42,927 | ₩42,927 | ₩42,733 | ₩42,733 | -0.45% | 700 |
|---|
| 2026.04.20 | ₩42,860 | ₩42,860 | ₩42,833 | ₩42,856 | -0.01% | 500 |
|---|
| 2026.04.17 | ₩42,793 | ₩42,924 | ₩42,793 | ₩42,924 | +0.31% | 1.8천 |
|---|
| 2026.04.16 | ₩42,660 | ₩42,740 | ₩42,633 | ₩42,693 | +0.08% | 1.4천 |
|---|
| 2026.04.15 | ₩42,673 | ₩42,713 | ₩42,673 | ₩42,686 | +0.03% | 400 |
|---|
| 2026.04.14 | ₩42,433 | ₩42,546 | ₩42,433 | ₩42,546 | +0.27% | 500 |
|---|
| 2026.04.13 | ₩42,073 | ₩42,313 | ₩42,073 | ₩42,313 | +0.57% | 1.2천 |
|---|
| 2026.04.10 | ₩42,046 | ₩42,126 | ₩42,046 | ₩42,087 | +0.10% | 1.3만 |
|---|
| 2026.04.09 | ₩41,873 | ₩42,126 | ₩41,873 | ₩42,106 | +0.56% | 700 |
|---|
| 2026.04.08 | ₩41,966 | ₩41,966 | ₩41,859 | ₩41,959 | -0.02% | 800 |
|---|
| 2026.04.07 | ₩41,139 | ₩41,391 | ₩41,139 | ₩41,391 | +0.61% | 400 |
|---|
| 2026.04.06 | ₩41,353 | ₩41,400 | ₩41,353 | ₩41,400 | +0.11% | 300 |
|---|
| 2026.04.02 | ₩40,818 | ₩41,311 | ₩40,818 | ₩41,311 | +1.21% | 7.7천 |
|---|
| 2026.04.01 | ₩41,325 | ₩41,325 | ₩41,165 | ₩41,264 | -0.15% | 2.8천 |
|---|
| 2026.03.31 | ₩40,712 | ₩41,069 | ₩40,712 | ₩41,069 | +0.88% | 700 |
|---|
| 2026.03.30 | ₩40,498 | ₩40,578 | ₩40,345 | ₩40,425 | -0.18% | 900 |
|---|
| 2026.03.27 | ₩40,471 | ₩40,483 | ₩40,471 | ₩40,483 | +0.03% | 900 |
|---|
| 2026.03.26 | ₩41,125 | ₩41,125 | ₩40,869 | ₩40,869 | -0.62% | 200 |
|---|
| 2026.03.25 | ₩41,232 | ₩41,365 | ₩41,232 | ₩41,325 | +0.23% | 2천 |
|---|
| 2026.03.24 | ₩41,072 | ₩41,219 | ₩41,072 | ₩41,116 | +0.11% | 2.6천 |
|---|
| 2026.03.23 | ₩41,285 | ₩41,285 | ₩41,239 | ₩41,239 | -0.11% | 700 |
|---|
| 2026.03.20 | ₩40,936 | ₩40,936 | ₩40,936 | ₩40,936 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩41,125 | ₩41,276 | ₩41,125 | ₩41,276 | +0.37% | 500 |
|---|
| 2026.03.18 | ₩41,512 | ₩41,512 | ₩41,309 | ₩41,309 | -0.49% | 1만 |
|---|
| 2026.03.17 | ₩41,739 | ₩41,739 | ₩41,606 | ₩41,642 | -0.23% | 2.6천 |
|---|
| 2026.03.16 | ₩41,512 | ₩41,567 | ₩41,512 | ₩41,567 | +0.13% | 1.6천 |
|---|
| 2026.03.13 | ₩41,299 | ₩41,299 | ₩41,299 | ₩41,299 | 0.00% | 1.6천 |
|---|
| 2026.03.12 | ₩41,472 | ₩41,472 | ₩41,427 | ₩41,427 | -0.11% | 400 |
|---|
| 2026.03.11 | ₩41,739 | ₩41,748 | ₩41,719 | ₩41,748 | +0.02% | 600 |
|---|
| 2026.03.10 | ₩41,899 | ₩41,899 | ₩41,723 | ₩41,723 | -0.42% | 2.5천 |
|---|
| 2026.03.09 | ₩41,112 | ₩41,795 | ₩41,112 | ₩41,795 | +1.66% | 8.7천 |
|---|
| 2026.03.06 | ₩41,568 | ₩41,568 | ₩41,568 | ₩41,568 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩41,766 | ₩41,897 | ₩41,766 | ₩41,897 | +0.31% | 300 |
|---|
| 2026.03.04 | ₩42,086 | ₩42,086 | ₩41,993 | ₩42,029 | -0.14% | 400 |
|---|
| 2026.03.03 | ₩41,779 | ₩41,873 | ₩41,764 | ₩41,846 | +0.16% | 500 |
|---|
| 2026.03.02 | ₩42,047 | ₩42,047 | ₩42,047 | ₩42,047 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩41,859 | ₩42,059 | ₩41,859 | ₩42,011 | +0.36% | 2.4천 |
|---|
| 2026.02.26 | ₩41,926 | ₩42,098 | ₩41,926 | ₩42,098 | +0.41% | 300 |
|---|
| 2026.02.25 | ₩42,086 | ₩42,210 | ₩42,086 | ₩42,210 | +0.29% | 1.5천 |
|---|
| 2026.02.24 | ₩42,001 | ₩42,047 | ₩41,993 | ₩42,047 | +0.11% | 800 |
|---|
| 2026.02.23 | ₩41,833 | ₩41,853 | ₩41,792 | ₩41,853 | +0.05% | 300 |
|---|
| 2026.02.20 | ₩42,046 | ₩42,078 | ₩41,979 | ₩42,078 | +0.08% | 4.4천 |
|---|
| 2026.02.19 | ₩41,922 | ₩41,922 | ₩41,922 | ₩41,922 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩42,005 | ₩42,005 | ₩42,005 | ₩42,005 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,726 | ₩41,873 | ₩41,726 | ₩41,873 | +0.35% | 1만 |
|---|
| 2026.02.13 | ₩41,726 | ₩41,807 | ₩41,726 | ₩41,807 | +0.20% | 700 |
|---|
| 2026.02.12 | ₩42,233 | ₩42,246 | ₩41,831 | ₩41,831 | -0.95% | 1.8천 |
|---|
| 2026.02.11 | ₩42,206 | ₩42,219 | ₩42,154 | ₩42,154 | -0.12% | 1.3천 |
|---|
| 2026.02.10 | ₩42,300 | ₩42,326 | ₩42,145 | ₩42,145 | -0.37% | 1.1천 |
|---|
| 2026.02.09 | ₩42,179 | ₩42,233 | ₩42,179 | ₩42,209 | +0.07% | 300 |
|---|
| 2026.02.06 | ₩41,913 | ₩42,126 | ₩41,913 | ₩42,121 | +0.50% | 600 |
|---|
| 2026.02.05 | ₩41,606 | ₩41,739 | ₩41,580 | ₩41,739 | +0.32% | 2.7천 |
|---|
| 2026.02.04 | ₩41,979 | ₩41,979 | ₩41,819 | ₩41,930 | -0.12% | 1.1만 |
|---|
| 2026.02.03 | ₩41,886 | ₩42,046 | ₩41,886 | ₩42,013 | +0.30% | 3.4천 |
|---|
| 2026.02.02 | ₩42,113 | ₩42,183 | ₩42,113 | ₩42,183 | +0.17% | 200 |
|---|
| 2026.01.30 | ₩42,059 | ₩42,059 | ₩42,033 | ₩42,057 | -0.01% | 200 |
|---|
| 2026.01.29 | ₩42,006 | ₩42,122 | ₩42,006 | ₩42,122 | +0.28% | 100 |
|---|
| 2026.01.28 | ₩42,118 | ₩42,163 | ₩42,118 | ₩42,163 | +0.11% | 600 |
|---|
| 2026.01.27 | ₩42,139 | ₩42,193 | ₩42,126 | ₩42,162 | +0.05% | 5.6천 |
|---|
| 2026.01.26 | ₩42,106 | ₩42,106 | ₩42,106 | ₩42,106 | 0.00% | 700 |
|---|
| 2026.01.23 | ₩42,046 | ₩42,059 | ₩41,979 | ₩42,013 | -0.08% | 4.9천 |
|---|
| 2026.01.22 | ₩41,897 | ₩42,006 | ₩37,709 | ₩41,999 | +0.25% | 3만 |
|---|
| 2026.01.21 | ₩41,792 | ₩41,993 | ₩41,739 | ₩41,897 | +0.25% | 9.7천 |
|---|
| 2026.01.20 | ₩41,792 | ₩41,873 | ₩41,636 | ₩41,636 | -0.37% | 2천 |
|---|
| 2026.01.16 | ₩42,126 | ₩42,126 | ₩42,047 | ₩42,047 | -0.19% | 600 |
|---|
| 2026.01.15 | ₩42,113 | ₩42,126 | ₩42,030 | ₩42,030 | -0.20% | 1천 |
|---|
| 2026.01.14 | ₩41,879 | ₩41,961 | ₩41,859 | ₩41,961 | +0.19% | 4.9천 |
|---|
| 2026.01.13 | ₩42,059 | ₩42,059 | ₩42,059 | ₩42,059 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩42,086 | ₩42,126 | ₩42,006 | ₩42,114 | +0.07% | 8.1천 |
|---|
| 2026.01.09 | ₩41,886 | ₩42,126 | ₩41,886 | ₩42,085 | +0.47% | 2천 |
|---|
| 2026.01.08 | ₩41,926 | ₩41,939 | ₩41,873 | ₩41,935 | +0.02% | 2.4천 |
|---|
| 2026.01.07 | ₩41,939 | ₩42,033 | ₩41,933 | ₩41,933 | -0.02% | 6.3천 |
|---|
| 2026.01.06 | ₩41,953 | ₩41,953 | ₩41,926 | ₩41,947 | -0.01% | 2천 |
|---|
| 2026.01.05 | ₩41,899 | ₩41,926 | ₩41,873 | ₩41,881 | -0.04% | 1.2천 |
|---|
| 2026.01.02 | ₩41,739 | ₩41,846 | ₩41,707 | ₩41,707 | -0.08% | 1천 |
|---|
| 2025.12.31 | ₩41,819 | ₩41,833 | ₩41,735 | ₩41,735 | -0.20% | 2.8천 |
|---|
| 2025.12.30 | ₩41,873 | ₩41,886 | ₩41,806 | ₩41,850 | -0.05% | 1만 |
|---|
| 2025.12.29 | ₩41,779 | ₩41,873 | ₩41,779 | ₩41,833 | +0.13% | 1.1만 |
|---|
| 2025.12.26 | ₩41,873 | ₩41,939 | ₩41,859 | ₩41,897 | +0.06% | 4.9천 |
|---|
| 2025.12.24 | ₩41,919 | ₩41,919 | ₩41,919 | ₩41,919 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩41,839 | ₩41,858 | ₩41,806 | ₩41,858 | +0.04% | 500 |
|---|
| 2025.12.22 | ₩41,744 | ₩41,766 | ₩41,728 | ₩41,766 | +0.05% | 2.4천 |
|---|
| 2025.12.19 | ₩41,526 | ₩41,630 | ₩41,526 | ₩41,606 | +0.19% | 2.4천 |
|---|
| 2025.12.18 | ₩41,419 | ₩41,507 | ₩41,419 | ₩41,439 | +0.05% | 8.8천 |
|---|
| 2025.12.17 | ₩41,418 | ₩41,427 | ₩41,245 | ₩41,245 | -0.42% | 6.4천 |
|---|
| 2025.12.16 | ₩41,406 | ₩41,486 | ₩41,406 | ₩41,472 | +0.16% | 500 |
|---|
| 2025.12.15 | ₩41,579 | ₩41,579 | ₩41,446 | ₩41,508 | -0.17% | 3.4천 |
|---|
| 2025.12.12 | ₩41,606 | ₩41,630 | ₩41,476 | ₩41,476 | -0.31% | 8.6천 |
|---|
| 2025.12.11 | ₩41,514 | ₩41,663 | ₩41,446 | ₩41,663 | +0.36% | 4.7천 |
|---|
| 2025.12.10 | ₩41,527 | ₩41,634 | ₩41,499 | ₩41,634 | +0.26% | 8.5천 |
|---|
| 2025.12.09 | ₩41,499 | ₩41,499 | ₩41,499 | ₩41,499 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩41,459 | ₩41,512 | ₩41,459 | ₩41,475 | +0.04% | 900 |
|---|
| 2025.12.05 | ₩41,499 | ₩41,499 | ₩41,499 | ₩41,499 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩41,510 | ₩41,510 | ₩41,454 | ₩41,487 | -0.05% | 4천 |
|---|
| 2025.12.03 | ₩41,379 | ₩41,484 | ₩41,379 | ₩41,484 | +0.25% | 1천 |
|---|
| 2025.12.02 | ₩41,459 | ₩41,459 | ₩41,339 | ₩41,410 | -0.12% | 2.1천 |
|---|
| 2025.12.01 | ₩41,245 | ₩41,392 | ₩41,245 | ₩41,365 | +0.29% | 4.8천 |
|---|
| 2025.11.28 | ₩41,459 | ₩41,459 | ₩41,459 | ₩41,459 | 0.00% | 2.1천 |
|---|
| 2025.11.26 | ₩41,205 | ₩41,399 | ₩41,205 | ₩41,365 | +0.39% | 3.2천 |
|---|
| 2025.11.25 | ₩40,925 | ₩41,232 | ₩40,925 | ₩41,193 | +0.66% | 7천 |
|---|
| 2025.11.24 | ₩40,885 | ₩40,992 | ₩40,836 | ₩40,992 | +0.26% | 1.2만 |
|---|
| 2025.11.21 | ₩40,431 | ₩40,805 | ₩40,431 | ₩40,638 | +0.51% | 6.7천 |
|---|
| 2025.11.20 | ₩40,992 | ₩40,992 | ₩40,401 | ₩40,401 | -1.44% | 6.9천 |
|---|
| 2025.11.19 | ₩40,885 | ₩40,885 | ₩40,672 | ₩40,734 | -0.37% | 2.3천 |
|---|
| 2025.11.18 | ₩40,712 | ₩40,765 | ₩40,546 | ₩40,658 | -0.13% | 7.5천 |
|---|
| 2025.11.17 | ₩40,817 | ₩40,817 | ₩40,817 | ₩40,817 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,738 | ₩40,995 | ₩40,738 | ₩40,995 | +0.63% | 400 |
|---|
| 2025.11.13 | ₩41,099 | ₩41,099 | ₩40,962 | ₩40,962 | -0.33% | 2.4천 |
|---|
| 2025.11.12 | ₩41,245 | ₩41,365 | ₩41,245 | ₩41,292 | +0.11% | 6.1천 |
|---|
| 2025.11.11 | ₩41,325 | ₩41,325 | ₩41,317 | ₩41,317 | -0.02% | 500 |
|---|
| 2025.11.10 | ₩41,139 | ₩41,285 | ₩41,139 | ₩41,285 | +0.36% | 5.7천 |
|---|
| 2025.11.07 | ₩40,805 | ₩40,969 | ₩40,738 | ₩40,969 | +0.40% | 7.2천 |
|---|
| 2025.11.06 | ₩40,964 | ₩40,992 | ₩40,952 | ₩40,952 | -0.03% | 300 |
|---|
| 2025.11.05 | ₩41,099 | ₩41,269 | ₩41,099 | ₩41,172 | +0.18% | 5.7천 |
|---|
| 2025.11.04 | ₩41,005 | ₩41,101 | ₩41,005 | ₩41,041 | +0.09% | 6.3천 |
|---|
| 2025.11.03 | ₩41,241 | ₩41,260 | ₩41,205 | ₩41,253 | +0.03% | 1.4천 |
|---|
| 2025.10.31 | ₩41,299 | ₩41,299 | ₩41,139 | ₩41,236 | -0.15% | 4.1천 |
|---|
| 2025.10.30 | ₩41,526 | ₩41,526 | ₩41,219 | ₩41,219 | -0.74% | 1.6만 |
|---|
| 2025.10.29 | ₩41,439 | ₩41,446 | ₩41,392 | ₩41,392 | -0.11% | 2.4천 |
|---|
| 2025.10.28 | ₩41,414 | ₩41,432 | ₩41,392 | ₩41,392 | -0.05% | 3.1만 |
|---|
| 2025.10.27 | ₩41,325 | ₩41,439 | ₩41,325 | ₩41,439 | +0.27% | 5.5천 |
|---|
| 2025.10.24 | ₩41,139 | ₩41,285 | ₩41,139 | ₩41,232 | +0.23% | 5.5천 |
|---|
| 2025.10.23 | ₩40,952 | ₩41,125 | ₩40,950 | ₩41,064 | +0.27% | 4.7천 |
|---|
| 2025.10.22 | ₩41,085 | ₩41,085 | ₩40,885 | ₩40,908 | -0.43% | 1.9천 |
|---|
| 2025.10.21 | ₩40,992 | ₩41,112 | ₩40,992 | ₩41,085 | +0.23% | 2.5만 |
|---|
| 2025.10.20 | ₩41,032 | ₩41,085 | ₩41,023 | ₩41,045 | +0.03% | 2.3천 |
|---|
| 2025.10.17 | ₩40,658 | ₩40,845 | ₩40,618 | ₩40,732 | +0.18% | 1.5만 |
|---|
| 2025.10.16 | ₩41,325 | ₩41,325 | ₩40,592 | ₩40,685 | -1.55% | 8.9천 |
|---|
| 2025.10.15 | ₩40,728 | ₩40,818 | ₩40,728 | ₩40,758 | +0.08% | 8.4천 |
|---|
| 2025.10.14 | ₩40,632 | ₩40,765 | ₩40,618 | ₩40,708 | +0.19% | 17.7만 |
|---|
| 2025.10.13 | ₩40,673 | ₩40,778 | ₩40,673 | ₩40,768 | +0.23% | 500 |
|---|
| 2025.10.10 | ₩41,045 | ₩41,045 | ₩40,423 | ₩40,423 | -1.51% | 5.4천 |
|---|