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 | ₩45,407 | ₩45,467 | ₩45,406 | ₩45,467 | +0.13% | 2.4천 |
| 2026.10.08 | ₩45,380 | ₩45,380 | ₩45,307 | ₩45,307 | -0.16% | 1천 |
| 2026.10.07 | ₩44,393 | ₩45,461 | ₩43,872 | ₩45,447 | +2.38% | 1.1만 |
| 2026.10.06 | ₩45,474 | ₩45,474 | ₩45,421 | ₩45,441 | -0.07% | 300 |
| 2026.10.05 | ₩45,247 | ₩45,354 | ₩45,207 | ₩45,307 | +0.13% | 7.7천 |
| 2026.10.02 | ₩45,194 | ₩45,194 | ₩45,154 | ₩45,174 | -0.04% | 4.2천 |
| 2026.10.01 | ₩45,000 | ₩45,025 | ₩45,000 | ₩45,025 | +0.06% | 900 |
| 2026.09.30 | ₩45,127 | ₩45,194 | ₩45,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,060 |
| -0.15% |
| 2.5만 |
| 2026.09.29 | ₩44,980 | ₩45,060 | ₩44,980 | ₩45,013 | +0.07% | 2.5만 |
|---|
| 2026.09.28 | ₩45,114 | ₩45,114 | ₩45,020 | ₩45,021 | -0.20% | 1.7만 |
|---|
| 2026.09.25 | ₩45,180 | ₩45,220 | ₩45,127 | ₩45,214 | +0.07% | 6.8천 |
|---|
| 2026.09.24 | ₩45,047 | ₩45,127 | ₩44,967 | ₩45,067 | +0.04% | 3.5만 |
|---|
| 2026.09.23 | ₩45,127 | ₩45,127 | ₩45,053 | ₩45,053 | -0.16% | 3.7천 |
|---|
| 2026.09.22 | ₩45,167 | ₩45,274 | ₩45,167 | ₩45,236 | +0.15% | 1.7천 |
|---|
| 2026.09.21 | ₩45,060 | ₩45,220 | ₩44,980 | ₩45,207 | +0.33% | 1.3만 |
|---|
| 2026.09.18 | ₩44,787 | ₩44,873 | ₩44,787 | ₩44,873 | +0.19% | 800 |
|---|
| 2026.09.17 | ₩44,807 | ₩44,867 | ₩44,807 | ₩44,867 | +0.13% | 100 |
|---|
| 2026.09.16 | ₩44,646 | ₩44,646 | ₩44,513 | ₩44,566 | -0.18% | 300 |
|---|
| 2026.09.15 | ₩44,726 | ₩44,726 | ₩44,688 | ₩44,688 | -0.09% | 2.9천 |
|---|
| 2026.09.14 | ₩44,812 | ₩44,812 | ₩44,812 | ₩44,812 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩44,927 | ₩44,967 | ₩44,916 | ₩44,916 | -0.02% | 1.4천 |
|---|
| 2026.09.10 | ₩44,693 | ₩44,740 | ₩44,686 | ₩44,686 | -0.01% | 5.5천 |
|---|
| 2026.09.09 | ₩44,887 | ₩44,887 | ₩44,853 | ₩44,860 | -0.06% | 2.7천 |
|---|
| 2026.09.08 | ₩45,007 | ₩45,033 | ₩44,945 | ₩44,945 | -0.14% | 1만 |
|---|
| 2026.09.04 | ₩45,114 | ₩45,140 | ₩45,079 | ₩45,079 | -0.08% | 1.4천 |
|---|
| 2026.09.03 | ₩45,013 | ₩45,207 | ₩45,013 | ₩45,194 | +0.40% | 3.6천 |
|---|
| 2026.09.02 | ₩44,927 | ₩44,967 | ₩44,913 | ₩44,913 | -0.03% | 1.7만 |
|---|
| 2026.09.01 | ₩44,807 | ₩44,873 | ₩44,767 | ₩44,767 | -0.09% | 1.3만 |
|---|
| 2026.08.31 | ₩44,900 | ₩44,933 | ₩44,900 | ₩44,933 | +0.07% | 1.4천 |
|---|
| 2026.08.28 | ₩45,033 | ₩45,033 | ₩44,953 | ₩44,953 | -0.18% | 7.5천 |
|---|
| 2026.08.27 | ₩44,940 | ₩45,060 | ₩44,940 | ₩45,007 | +0.15% | 4.4천 |
|---|
| 2026.08.26 | ₩44,827 | ₩44,887 | ₩44,807 | ₩44,853 | +0.06% | 7.7천 |
|---|
| 2026.08.25 | ₩44,800 | ₩44,847 | ₩44,800 | ₩44,813 | +0.03% | 1.2만 |
|---|
| 2026.08.24 | ₩44,807 | ₩44,833 | ₩44,733 | ₩44,760 | -0.10% | 2.8만 |
|---|
| 2026.08.21 | ₩44,827 | ₩44,887 | ₩44,827 | ₩44,827 | 0.00% | 7.8천 |
|---|
| 2026.08.20 | ₩44,813 | ₩44,813 | ₩44,813 | ₩44,813 | 0.00% | 800 |
|---|
| 2026.08.19 | ₩44,813 | ₩44,813 | ₩44,753 | ₩44,813 | 0.00% | 9.3천 |
|---|
| 2026.08.18 | ₩44,753 | ₩44,807 | ₩44,740 | ₩44,807 | +0.12% | 7.8천 |
|---|
| 2026.08.17 | ₩44,860 | ₩44,860 | ₩44,753 | ₩44,800 | -0.13% | 1.2천 |
|---|
| 2026.08.14 | ₩44,753 | ₩44,800 | ₩44,753 | ₩44,800 | +0.10% | 2천 |
|---|
| 2026.08.13 | ₩44,787 | ₩44,820 | ₩44,753 | ₩44,753 | -0.07% | 2.4천 |
|---|
| 2026.08.12 | ₩44,773 | ₩44,773 | ₩44,773 | ₩44,773 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩44,760 | ₩44,820 | ₩44,726 | ₩44,726 | -0.07% | 9.8천 |
|---|
| 2026.08.10 | ₩44,700 | ₩44,700 | ₩44,700 | ₩44,700 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩44,700 | ₩44,740 | ₩44,700 | ₩44,740 | +0.09% | 200 |
|---|
| 2026.08.06 | ₩44,713 | ₩44,740 | ₩44,713 | ₩44,713 | 0.00% | 4만 |
|---|
| 2026.08.05 | ₩44,706 | ₩44,706 | ₩44,706 | ₩44,706 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,686 | ₩44,686 | ₩44,686 | ₩44,686 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩44,600 | ₩44,600 | ₩44,600 | ₩44,600 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩44,488 | ₩44,488 | ₩44,488 | ₩44,488 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩44,259 | ₩44,335 | ₩44,179 | ₩44,335 | +0.17% | 1.2천 |
|---|
| 2026.07.29 | ₩44,035 | ₩44,035 | ₩44,035 | ₩44,035 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩44,293 | ₩44,293 | ₩44,293 | ₩44,293 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩44,206 | ₩44,206 | ₩44,206 | ₩44,206 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩44,279 | ₩44,279 | ₩44,201 | ₩44,201 | -0.18% | 200 |
|---|
| 2026.07.23 | ₩44,155 | ₩44,155 | ₩44,155 | ₩44,155 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,359 | ₩44,359 | ₩44,350 | ₩44,350 | -0.02% | 400 |
|---|
| 2026.07.21 | ₩44,353 | ₩44,353 | ₩44,353 | ₩44,353 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩44,326 | ₩44,326 | ₩44,226 | ₩44,226 | -0.23% | 700 |
|---|
| 2026.07.17 | ₩44,219 | ₩44,219 | ₩44,218 | ₩44,218 | -0.00% | 300 |
|---|
| 2026.07.16 | ₩44,313 | ₩44,314 | ₩44,313 | ₩44,314 | +0.00% | 300 |
|---|
| 2026.07.15 | ₩44,406 | ₩44,406 | ₩44,346 | ₩44,353 | -0.12% | 700 |
|---|
| 2026.07.14 | ₩44,317 | ₩44,317 | ₩44,317 | ₩44,317 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩44,266 | ₩44,266 | ₩44,266 | ₩44,266 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,273 | ₩44,359 | ₩44,273 | ₩44,359 | +0.20% | 500 |
|---|
| 2026.07.09 | ₩44,326 | ₩44,326 | ₩44,233 | ₩44,282 | -0.10% | 3.4천 |
|---|
| 2026.07.08 | ₩44,032 | ₩44,181 | ₩44,032 | ₩44,181 | +0.34% | 1.7천 |
|---|
| 2026.07.07 | ₩44,186 | ₩44,213 | ₩44,126 | ₩44,213 | +0.06% | 2.2만 |
|---|
| 2026.07.06 | ₩44,219 | ₩44,233 | ₩44,193 | ₩44,233 | +0.03% | 1.7만 |
|---|
| 2026.07.02 | ₩44,146 | ₩44,146 | ₩44,032 | ₩44,129 | -0.04% | 2천 |
|---|
| 2026.07.01 | ₩44,099 | ₩44,166 | ₩44,099 | ₩44,118 | +0.04% | 600 |
|---|
| 2026.06.30 | ₩44,099 | ₩44,118 | ₩44,099 | ₩44,118 | +0.04% | 300 |
|---|
| 2026.06.29 | ₩43,859 | ₩44,006 | ₩43,859 | ₩44,006 | +0.33% | 900 |
|---|
| 2026.06.26 | ₩43,859 | ₩43,859 | ₩43,779 | ₩43,779 | -0.18% | 1.5천 |
|---|
| 2026.06.25 | ₩43,806 | ₩43,872 | ₩43,799 | ₩43,799 | -0.02% | 3.7천 |
|---|
| 2026.06.24 | ₩43,899 | ₩43,899 | ₩43,791 | ₩43,791 | -0.25% | 2.1천 |
|---|
| 2026.06.23 | ₩43,899 | ₩43,899 | ₩43,828 | ₩43,828 | -0.16% | 700 |
|---|
| 2026.06.22 | ₩43,966 | ₩44,026 | ₩43,966 | ₩43,999 | +0.08% | 3.1천 |
|---|
| 2026.06.18 | ₩44,032 | ₩44,032 | ₩44,014 | ₩44,014 | -0.04% | 300 |
|---|
| 2026.06.17 | ₩43,862 | ₩43,862 | ₩43,862 | ₩43,862 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩44,032 | ₩44,032 | ₩44,032 | ₩44,032 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩44,019 | ₩44,046 | ₩44,019 | ₩44,046 | +0.06% | 200 |
|---|
| 2026.06.12 | ₩43,832 | ₩43,832 | ₩43,812 | ₩43,812 | -0.05% | 200 |
|---|
| 2026.06.11 | ₩43,525 | ₩43,732 | ₩43,525 | ₩43,732 | +0.48% | 300 |
|---|
| 2026.06.10 | ₩43,632 | ₩43,672 | ₩43,495 | ₩43,495 | -0.32% | 13.3만 |
|---|
| 2026.06.09 | ₩43,704 | ₩43,704 | ₩43,704 | ₩43,704 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩43,832 | ₩43,832 | ₩43,763 | ₩43,763 | -0.16% | 2천 |
|---|
| 2026.06.05 | ₩43,846 | ₩43,846 | ₩43,712 | ₩43,729 | -0.26% | 1.3천 |
|---|
| 2026.06.04 | ₩43,966 | ₩44,006 | ₩43,966 | ₩44,006 | +0.09% | 300 |
|---|
| 2026.06.03 | ₩43,946 | ₩43,946 | ₩43,946 | ₩43,946 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,986 | ₩44,006 | ₩43,986 | ₩43,986 | 0.00% | 2.8천 |
|---|
| 2026.06.01 | ₩43,972 | ₩43,999 | ₩43,926 | ₩43,926 | -0.11% | 3.8천 |
|---|
| 2026.05.29 | ₩43,979 | ₩43,992 | ₩43,952 | ₩43,952 | -0.06% | 1.6천 |
|---|
| 2026.05.28 | ₩43,899 | ₩43,939 | ₩43,872 | ₩43,926 | +0.06% | 1.1천 |
|---|
| 2026.05.27 | ₩43,792 | ₩43,832 | ₩43,792 | ₩43,832 | +0.09% | 4.6천 |
|---|
| 2026.05.26 | ₩43,826 | ₩43,826 | ₩43,826 | ₩43,826 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩43,712 | ₩43,806 | ₩43,712 | ₩43,753 | +0.09% | 19.6만 |
|---|
| 2026.05.21 | ₩43,565 | ₩43,689 | ₩43,565 | ₩43,689 | +0.28% | 200 |
|---|
| 2026.05.20 | ₩43,632 | ₩43,639 | ₩43,592 | ₩43,639 | +0.02% | 600 |
|---|
| 2026.05.19 | ₩43,472 | ₩43,524 | ₩43,472 | ₩43,524 | +0.12% | 300 |
|---|
| 2026.05.18 | ₩43,539 | ₩43,585 | ₩43,539 | ₩43,567 | +0.06% | 600 |
|---|
| 2026.05.15 | ₩43,659 | ₩43,659 | ₩43,567 | ₩43,567 | -0.21% | 100 |
|---|
| 2026.05.14 | ₩43,619 | ₩43,685 | ₩43,619 | ₩43,685 | +0.15% | 900 |
|---|
| 2026.05.13 | ₩43,585 | ₩43,585 | ₩43,585 | ₩43,585 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩43,519 | ₩43,519 | ₩43,519 | ₩43,519 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,531 | ₩43,531 | ₩43,531 | ₩43,531 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩43,529 | ₩43,529 | ₩43,529 | ₩43,529 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩43,420 | ₩43,420 | ₩43,420 | ₩43,420 | 0.00% | 200 |
|---|
| 2026.05.06 | ₩43,454 | ₩43,454 | ₩43,454 | ₩43,454 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩43,272 | ₩43,281 | ₩43,272 | ₩43,281 | +0.02% | 400 |
|---|
| 2026.05.04 | ₩43,232 | ₩43,232 | ₩43,154 | ₩43,154 | -0.18% | 1천 |
|---|
| 2026.05.01 | ₩43,232 | ₩43,262 | ₩43,192 | ₩43,244 | +0.03% | 2.3천 |
|---|
| 2026.04.30 | ₩42,991 | ₩43,181 | ₩42,991 | ₩43,181 | +0.44% | 1.5천 |
|---|
| 2026.04.29 | ₩42,971 | ₩43,031 | ₩42,971 | ₩43,005 | +0.08% | 600 |
|---|
| 2026.04.28 | ₩42,951 | ₩43,022 | ₩42,951 | ₩43,022 | +0.16% | 200 |
|---|
| 2026.04.27 | ₩42,991 | ₩43,085 | ₩42,991 | ₩43,085 | +0.22% | 400 |
|---|
| 2026.04.24 | ₩42,978 | ₩43,025 | ₩42,978 | ₩43,025 | +0.11% | 1.8천 |
|---|
| 2026.04.23 | ₩42,938 | ₩42,951 | ₩42,804 | ₩42,885 | -0.12% | 4.4천 |
|---|
| 2026.04.22 | ₩42,898 | ₩42,951 | ₩42,898 | ₩42,951 | +0.12% | 2.3천 |
|---|
| 2026.04.21 | ₩42,938 | ₩42,938 | ₩42,744 | ₩42,744 | -0.45% | 700 |
|---|
| 2026.04.20 | ₩42,871 | ₩42,871 | ₩42,845 | ₩42,867 | -0.01% | 500 |
|---|
| 2026.04.17 | ₩42,804 | ₩42,935 | ₩42,804 | ₩42,935 | +0.31% | 1.8천 |
|---|
| 2026.04.16 | ₩42,671 | ₩42,751 | ₩42,644 | ₩42,704 | +0.08% | 1.4천 |
|---|
| 2026.04.15 | ₩42,684 | ₩42,724 | ₩42,684 | ₩42,698 | +0.03% | 400 |
|---|
| 2026.04.14 | ₩42,444 | ₩42,558 | ₩42,444 | ₩42,558 | +0.27% | 500 |
|---|
| 2026.04.13 | ₩42,084 | ₩42,324 | ₩42,084 | ₩42,324 | +0.57% | 1.2천 |
|---|
| 2026.04.10 | ₩42,057 | ₩42,137 | ₩42,057 | ₩42,098 | +0.10% | 1.3만 |
|---|
| 2026.04.09 | ₩41,884 | ₩42,137 | ₩41,884 | ₩42,117 | +0.56% | 700 |
|---|
| 2026.04.08 | ₩41,977 | ₩41,977 | ₩41,870 | ₩41,970 | -0.02% | 800 |
|---|
| 2026.04.07 | ₩41,149 | ₩41,402 | ₩41,149 | ₩41,402 | +0.61% | 400 |
|---|
| 2026.04.06 | ₩41,364 | ₩41,411 | ₩41,364 | ₩41,411 | +0.11% | 300 |
|---|
| 2026.04.02 | ₩40,829 | ₩41,322 | ₩40,829 | ₩41,322 | +1.21% | 7.7천 |
|---|
| 2026.04.01 | ₩41,336 | ₩41,336 | ₩41,176 | ₩41,275 | -0.15% | 2.8천 |
|---|
| 2026.03.31 | ₩40,722 | ₩41,080 | ₩40,722 | ₩41,080 | +0.88% | 700 |
|---|
| 2026.03.30 | ₩40,509 | ₩40,589 | ₩40,355 | ₩40,435 | -0.18% | 900 |
|---|
| 2026.03.27 | ₩40,482 | ₩40,494 | ₩40,482 | ₩40,494 | +0.03% | 900 |
|---|
| 2026.03.26 | ₩41,136 | ₩41,136 | ₩40,880 | ₩40,880 | -0.62% | 200 |
|---|
| 2026.03.25 | ₩41,243 | ₩41,376 | ₩41,243 | ₩41,336 | +0.23% | 2천 |
|---|
| 2026.03.24 | ₩41,083 | ₩41,229 | ₩41,083 | ₩41,127 | +0.11% | 2.6천 |
|---|
| 2026.03.23 | ₩41,296 | ₩41,296 | ₩41,250 | ₩41,250 | -0.11% | 700 |
|---|
| 2026.03.20 | ₩40,947 | ₩40,947 | ₩40,947 | ₩40,947 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩41,136 | ₩41,287 | ₩41,136 | ₩41,287 | +0.37% | 500 |
|---|
| 2026.03.18 | ₩41,523 | ₩41,523 | ₩41,320 | ₩41,320 | -0.49% | 1만 |
|---|
| 2026.03.17 | ₩41,750 | ₩41,750 | ₩41,617 | ₩41,653 | -0.23% | 2.6천 |
|---|
| 2026.03.16 | ₩41,523 | ₩41,578 | ₩41,523 | ₩41,578 | +0.13% | 1.6천 |
|---|
| 2026.03.13 | ₩41,310 | ₩41,310 | ₩41,310 | ₩41,310 | 0.00% | 1.6천 |
|---|
| 2026.03.12 | ₩41,483 | ₩41,483 | ₩41,438 | ₩41,438 | -0.11% | 400 |
|---|
| 2026.03.11 | ₩41,750 | ₩41,759 | ₩41,730 | ₩41,759 | +0.02% | 600 |
|---|
| 2026.03.10 | ₩41,910 | ₩41,910 | ₩41,734 | ₩41,734 | -0.42% | 2.5천 |
|---|
| 2026.03.09 | ₩41,123 | ₩41,806 | ₩41,123 | ₩41,806 | +1.66% | 8.7천 |
|---|
| 2026.03.06 | ₩41,579 | ₩41,579 | ₩41,579 | ₩41,579 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩41,777 | ₩41,908 | ₩41,777 | ₩41,908 | +0.31% | 300 |
|---|
| 2026.03.04 | ₩42,097 | ₩42,097 | ₩42,004 | ₩42,040 | -0.14% | 400 |
|---|
| 2026.03.03 | ₩41,790 | ₩41,884 | ₩41,775 | ₩41,857 | +0.16% | 500 |
|---|
| 2026.03.02 | ₩42,058 | ₩42,058 | ₩42,058 | ₩42,058 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩41,870 | ₩42,070 | ₩41,870 | ₩42,022 | +0.36% | 2.4천 |
|---|
| 2026.02.26 | ₩41,937 | ₩42,109 | ₩41,937 | ₩42,109 | +0.41% | 300 |
|---|
| 2026.02.25 | ₩42,097 | ₩42,221 | ₩42,097 | ₩42,221 | +0.29% | 1.5천 |
|---|
| 2026.02.24 | ₩42,012 | ₩42,058 | ₩42,004 | ₩42,058 | +0.11% | 800 |
|---|
| 2026.02.23 | ₩41,843 | ₩41,863 | ₩41,803 | ₩41,863 | +0.05% | 300 |
|---|
| 2026.02.20 | ₩42,057 | ₩42,089 | ₩41,990 | ₩42,089 | +0.08% | 4.4천 |
|---|
| 2026.02.19 | ₩41,933 | ₩41,933 | ₩41,933 | ₩41,933 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩42,016 | ₩42,016 | ₩42,016 | ₩42,016 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,737 | ₩41,884 | ₩41,737 | ₩41,884 | +0.35% | 1만 |
|---|
| 2026.02.13 | ₩41,737 | ₩41,818 | ₩41,737 | ₩41,818 | +0.20% | 700 |
|---|
| 2026.02.12 | ₩42,244 | ₩42,257 | ₩41,842 | ₩41,842 | -0.95% | 1.8천 |
|---|
| 2026.02.11 | ₩42,217 | ₩42,231 | ₩42,165 | ₩42,165 | -0.12% | 1.3천 |
|---|
| 2026.02.10 | ₩42,311 | ₩42,337 | ₩42,156 | ₩42,156 | -0.37% | 1.1천 |
|---|
| 2026.02.09 | ₩42,191 | ₩42,244 | ₩42,191 | ₩42,220 | +0.07% | 300 |
|---|
| 2026.02.06 | ₩41,924 | ₩42,137 | ₩41,924 | ₩42,132 | +0.50% | 600 |
|---|
| 2026.02.05 | ₩41,617 | ₩41,750 | ₩41,591 | ₩41,750 | +0.32% | 2.7천 |
|---|
| 2026.02.04 | ₩41,990 | ₩41,990 | ₩41,830 | ₩41,941 | -0.12% | 1.1만 |
|---|
| 2026.02.03 | ₩41,897 | ₩42,057 | ₩41,897 | ₩42,024 | +0.30% | 3.4천 |
|---|
| 2026.02.02 | ₩42,124 | ₩42,195 | ₩42,124 | ₩42,195 | +0.17% | 200 |
|---|
| 2026.01.30 | ₩42,070 | ₩42,070 | ₩42,044 | ₩42,068 | -0.01% | 200 |
|---|
| 2026.01.29 | ₩42,017 | ₩42,133 | ₩42,017 | ₩42,133 | +0.28% | 100 |
|---|
| 2026.01.28 | ₩42,129 | ₩42,174 | ₩42,129 | ₩42,174 | +0.11% | 600 |
|---|
| 2026.01.27 | ₩42,150 | ₩42,204 | ₩42,137 | ₩42,173 | +0.05% | 5.6천 |
|---|
| 2026.01.26 | ₩42,117 | ₩42,117 | ₩42,117 | ₩42,117 | 0.00% | 700 |
|---|
| 2026.01.23 | ₩42,057 | ₩42,070 | ₩41,990 | ₩42,024 | -0.08% | 4.9천 |
|---|
| 2026.01.22 | ₩41,908 | ₩42,017 | ₩37,719 | ₩42,010 | +0.25% | 3만 |
|---|
| 2026.01.21 | ₩41,803 | ₩42,004 | ₩41,750 | ₩41,908 | +0.25% | 9.7천 |
|---|
| 2026.01.20 | ₩41,803 | ₩41,884 | ₩41,647 | ₩41,647 | -0.37% | 2천 |
|---|
| 2026.01.16 | ₩42,137 | ₩42,137 | ₩42,058 | ₩42,058 | -0.19% | 600 |
|---|
| 2026.01.15 | ₩42,124 | ₩42,137 | ₩42,041 | ₩42,041 | -0.20% | 1천 |
|---|
| 2026.01.14 | ₩41,890 | ₩41,972 | ₩41,870 | ₩41,972 | +0.19% | 4.9천 |
|---|
| 2026.01.13 | ₩42,070 | ₩42,070 | ₩42,070 | ₩42,070 | 0.00% | 400 |
|---|
| 2026.01.12 | ₩42,097 | ₩42,137 | ₩42,017 | ₩42,125 | +0.07% | 8.1천 |
|---|
| 2026.01.09 | ₩41,897 | ₩42,137 | ₩41,897 | ₩42,096 | +0.47% | 2천 |
|---|
| 2026.01.08 | ₩41,937 | ₩41,950 | ₩41,884 | ₩41,946 | +0.02% | 2.4천 |
|---|
| 2026.01.07 | ₩41,950 | ₩42,044 | ₩41,944 | ₩41,944 | -0.02% | 6.3천 |
|---|
| 2026.01.06 | ₩41,964 | ₩41,964 | ₩41,937 | ₩41,958 | -0.01% | 2천 |
|---|
| 2026.01.05 | ₩41,910 | ₩41,937 | ₩41,884 | ₩41,892 | -0.04% | 1.2천 |
|---|
| 2026.01.02 | ₩41,750 | ₩41,857 | ₩41,718 | ₩41,718 | -0.08% | 1천 |
|---|
| 2025.12.31 | ₩41,830 | ₩41,843 | ₩41,746 | ₩41,746 | -0.20% | 2.8천 |
|---|
| 2025.12.30 | ₩41,884 | ₩41,897 | ₩41,817 | ₩41,861 | -0.05% | 1만 |
|---|
| 2025.12.29 | ₩41,790 | ₩41,884 | ₩41,790 | ₩41,843 | +0.13% | 1.1만 |
|---|
| 2025.12.26 | ₩41,884 | ₩41,950 | ₩41,870 | ₩41,908 | +0.06% | 4.9천 |
|---|
| 2025.12.24 | ₩41,930 | ₩41,930 | ₩41,930 | ₩41,930 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩41,850 | ₩41,869 | ₩41,817 | ₩41,869 | +0.04% | 500 |
|---|
| 2025.12.22 | ₩41,755 | ₩41,777 | ₩41,739 | ₩41,777 | +0.05% | 2.4천 |
|---|
| 2025.12.19 | ₩41,536 | ₩41,641 | ₩41,536 | ₩41,617 | +0.19% | 2.4천 |
|---|
| 2025.12.18 | ₩41,430 | ₩41,518 | ₩41,430 | ₩41,450 | +0.05% | 8.8천 |
|---|
| 2025.12.17 | ₩41,428 | ₩41,438 | ₩41,256 | ₩41,256 | -0.42% | 6.4천 |
|---|
| 2025.12.16 | ₩41,416 | ₩41,496 | ₩41,416 | ₩41,483 | +0.16% | 500 |
|---|
| 2025.12.15 | ₩41,590 | ₩41,590 | ₩41,456 | ₩41,519 | -0.17% | 3.4천 |
|---|
| 2025.12.12 | ₩41,617 | ₩41,641 | ₩41,487 | ₩41,487 | -0.31% | 8.6천 |
|---|
| 2025.12.11 | ₩41,524 | ₩41,674 | ₩41,456 | ₩41,674 | +0.36% | 4.7천 |
|---|
| 2025.12.10 | ₩41,538 | ₩41,645 | ₩41,510 | ₩41,645 | +0.26% | 8.5천 |
|---|
| 2025.12.09 | ₩41,510 | ₩41,510 | ₩41,510 | ₩41,510 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩41,470 | ₩41,523 | ₩41,470 | ₩41,486 | +0.04% | 900 |
|---|
| 2025.12.05 | ₩41,510 | ₩41,510 | ₩41,510 | ₩41,510 | 0.00% | 300 |
|---|
| 2025.12.04 | ₩41,520 | ₩41,520 | ₩41,464 | ₩41,498 | -0.05% | 4천 |
|---|
| 2025.12.03 | ₩41,390 | ₩41,495 | ₩41,390 | ₩41,495 | +0.25% | 1천 |
|---|
| 2025.12.02 | ₩41,470 | ₩41,470 | ₩41,350 | ₩41,420 | -0.12% | 2.1천 |
|---|
| 2025.12.01 | ₩41,256 | ₩41,403 | ₩41,256 | ₩41,376 | +0.29% | 4.8천 |
|---|
| 2025.11.28 | ₩41,470 | ₩41,470 | ₩41,470 | ₩41,470 | 0.00% | 2.1천 |
|---|
| 2025.11.26 | ₩41,216 | ₩41,410 | ₩41,216 | ₩41,376 | +0.39% | 3.2천 |
|---|
| 2025.11.25 | ₩40,936 | ₩41,243 | ₩40,936 | ₩41,204 | +0.66% | 7천 |
|---|
| 2025.11.24 | ₩40,896 | ₩41,003 | ₩40,846 | ₩41,003 | +0.26% | 1.2만 |
|---|
| 2025.11.21 | ₩40,442 | ₩40,816 | ₩40,442 | ₩40,649 | +0.51% | 6.7천 |
|---|
| 2025.11.20 | ₩41,003 | ₩41,003 | ₩40,411 | ₩40,411 | -1.44% | 6.9천 |
|---|
| 2025.11.19 | ₩40,896 | ₩40,896 | ₩40,682 | ₩40,745 | -0.37% | 2.3천 |
|---|
| 2025.11.18 | ₩40,722 | ₩40,776 | ₩40,557 | ₩40,669 | -0.13% | 7.5천 |
|---|
| 2025.11.17 | ₩40,828 | ₩40,828 | ₩40,828 | ₩40,828 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩40,749 | ₩41,005 | ₩40,749 | ₩41,005 | +0.63% | 400 |
|---|
| 2025.11.13 | ₩41,109 | ₩41,109 | ₩40,973 | ₩40,973 | -0.33% | 2.4천 |
|---|
| 2025.11.12 | ₩41,256 | ₩41,376 | ₩41,256 | ₩41,303 | +0.11% | 6.1천 |
|---|
| 2025.11.11 | ₩41,336 | ₩41,336 | ₩41,328 | ₩41,328 | -0.02% | 500 |
|---|
| 2025.11.10 | ₩41,149 | ₩41,296 | ₩41,149 | ₩41,296 | +0.36% | 5.7천 |
|---|
| 2025.11.07 | ₩40,816 | ₩40,980 | ₩40,749 | ₩40,980 | +0.40% | 7.2천 |
|---|
| 2025.11.06 | ₩40,975 | ₩41,003 | ₩40,963 | ₩40,963 | -0.03% | 300 |
|---|
| 2025.11.05 | ₩41,109 | ₩41,280 | ₩41,109 | ₩41,183 | +0.18% | 5.7천 |
|---|
| 2025.11.04 | ₩41,016 | ₩41,112 | ₩41,016 | ₩41,052 | +0.09% | 6.3천 |
|---|
| 2025.11.03 | ₩41,252 | ₩41,271 | ₩41,216 | ₩41,264 | +0.03% | 1.4천 |
|---|
| 2025.10.31 | ₩41,310 | ₩41,310 | ₩41,149 | ₩41,247 | -0.15% | 4.1천 |
|---|
| 2025.10.30 | ₩41,536 | ₩41,536 | ₩41,229 | ₩41,229 | -0.74% | 1.6만 |
|---|
| 2025.10.29 | ₩41,450 | ₩41,456 | ₩41,403 | ₩41,403 | -0.11% | 2.4천 |
|---|
| 2025.10.28 | ₩41,424 | ₩41,443 | ₩41,403 | ₩41,403 | -0.05% | 3.1만 |
|---|
| 2025.10.27 | ₩41,336 | ₩41,450 | ₩41,336 | ₩41,450 | +0.27% | 5.5천 |
|---|
| 2025.10.24 | ₩41,149 | ₩41,296 | ₩41,149 | ₩41,243 | +0.23% | 5.5천 |
|---|
| 2025.10.23 | ₩40,963 | ₩41,136 | ₩40,961 | ₩41,075 | +0.27% | 4.7천 |
|---|
| 2025.10.22 | ₩41,096 | ₩41,096 | ₩40,896 | ₩40,919 | -0.43% | 1.9천 |
|---|
| 2025.10.21 | ₩41,003 | ₩41,123 | ₩41,003 | ₩41,096 | +0.23% | 2.5만 |
|---|
| 2025.10.20 | ₩41,043 | ₩41,096 | ₩41,033 | ₩41,056 | +0.03% | 2.3천 |
|---|
| 2025.10.17 | ₩40,669 | ₩40,856 | ₩40,629 | ₩40,742 | +0.18% | 1.5만 |
|---|
| 2025.10.16 | ₩41,336 | ₩41,336 | ₩40,602 | ₩40,696 | -1.55% | 8.9천 |
|---|
| 2025.10.15 | ₩40,738 | ₩40,829 | ₩40,738 | ₩40,769 | +0.08% | 8.4천 |
|---|
| 2025.10.14 | ₩40,642 | ₩40,776 | ₩40,629 | ₩40,718 | +0.19% | 17.7만 |
|---|
| 2025.10.13 | ₩40,684 | ₩40,789 | ₩40,684 | ₩40,778 | +0.23% | 500 |
|---|
| 2025.10.10 | ₩41,056 | ₩41,056 | ₩40,434 | ₩40,434 | -1.51% | 5.4천 |
|---|