시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Deep Buffer ETF - March 과거 주가
FT Vest U.S. Equity Deep Buffer ETF - March · DMAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Deep Buffer ETF - March · DMAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,288 | ₩61,455 | ₩61,268 | ₩61,401 | +0.19% | 7.9천 |
| 2026.10.08 | ₩61,254 | ₩61,360 | ₩61,161 | ₩61,201 | -0.09% | 8천 |
| 2026.10.07 | ₩61,294 | ₩61,374 | ₩61,281 | ₩61,361 | +0.11% | 7.1천 |
| 2026.10.06 | ₩61,121 | ₩61,440 | ₩61,121 | ₩61,388 | +0.44% | 9.9천 |
| 2026.10.05 | ₩61,228 | ₩61,321 | ₩61,228 | ₩61,321 | +0.15% | 2.8천 |
| 2026.10.02 | ₩61,228 | ₩61,294 | ₩61,107 | ₩61,214 | -0.02% | 1.3만 |
| 2026.10.01 | ₩60,987 | ₩61,146 | ₩60,934 | ₩61,081 | +0.15% | 6.7천 |
| 2026.09.30 | ₩61,040 | ₩61,187 | ₩61,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,081 |
| +0.07% |
| 3.9만 |
| 2026.09.29 | ₩61,054 | ₩61,106 | ₩60,987 | ₩61,047 | -0.01% | 1.2만 |
|---|
| 2026.09.28 | ₩61,014 | ₩61,146 | ₩61,014 | ₩61,061 | +0.08% | 24.3만 |
|---|
| 2026.09.25 | ₩61,061 | ₩61,161 | ₩60,988 | ₩61,154 | +0.15% | 1.1만 |
|---|
| 2026.09.24 | ₩61,007 | ₩61,094 | ₩60,974 | ₩61,034 | +0.04% | 6.6천 |
|---|
| 2026.09.23 | ₩61,087 | ₩61,134 | ₩60,934 | ₩61,107 | +0.03% | 22.6만 |
|---|
| 2026.09.22 | ₩61,214 | ₩61,214 | ₩61,027 | ₩61,174 | -0.07% | 3.6만 |
|---|
| 2026.09.21 | ₩60,934 | ₩61,094 | ₩60,920 | ₩61,054 | +0.20% | 9.2천 |
|---|
| 2026.09.18 | ₩60,867 | ₩60,898 | ₩60,800 | ₩60,880 | +0.02% | 6.1천 |
|---|
| 2026.09.17 | ₩60,747 | ₩61,027 | ₩60,747 | ₩60,853 | +0.18% | 5.6천 |
|---|
| 2026.09.16 | ₩60,853 | ₩60,867 | ₩60,606 | ₩60,661 | -0.32% | 7천 |
|---|
| 2026.09.15 | ₩60,733 | ₩60,827 | ₩60,693 | ₩60,747 | +0.02% | 2.4만 |
|---|
| 2026.09.14 | ₩60,740 | ₩60,920 | ₩60,680 | ₩60,824 | +0.14% | 9.3천 |
|---|
| 2026.09.11 | ₩60,840 | ₩60,894 | ₩60,840 | ₩60,847 | +0.01% | 4.4천 |
|---|
| 2026.09.10 | ₩60,666 | ₩60,760 | ₩60,666 | ₩60,693 | +0.04% | 4천 |
|---|
| 2026.09.09 | ₩60,827 | ₩60,894 | ₩60,747 | ₩60,800 | -0.04% | 5.9천 |
|---|
| 2026.09.08 | ₩61,027 | ₩61,027 | ₩60,827 | ₩60,885 | -0.23% | 4.8천 |
|---|
| 2026.09.04 | ₩60,900 | ₩61,040 | ₩60,900 | ₩60,947 | +0.08% | 2.8천 |
|---|
| 2026.09.03 | ₩60,880 | ₩60,947 | ₩60,813 | ₩60,947 | +0.11% | 1.3만 |
|---|
| 2026.09.02 | ₩60,760 | ₩60,880 | ₩60,720 | ₩60,813 | +0.09% | 6.8천 |
|---|
| 2026.09.01 | ₩60,813 | ₩60,819 | ₩60,661 | ₩60,720 | -0.15% | 6.8천 |
|---|
| 2026.08.31 | ₩60,793 | ₩60,853 | ₩60,706 | ₩60,787 | -0.01% | 7.4천 |
|---|
| 2026.08.28 | ₩60,813 | ₩60,907 | ₩60,748 | ₩60,820 | +0.01% | 2.9천 |
|---|
| 2026.08.27 | ₩60,827 | ₩60,900 | ₩60,760 | ₩60,820 | -0.01% | 9.6천 |
|---|
| 2026.08.26 | ₩60,787 | ₩60,787 | ₩60,706 | ₩60,713 | -0.12% | 8.3천 |
|---|
| 2026.08.25 | ₩60,773 | ₩60,773 | ₩60,626 | ₩60,686 | -0.14% | 1.6만 |
|---|
| 2026.08.24 | ₩60,745 | ₩60,745 | ₩60,613 | ₩60,645 | -0.16% | 4천 |
|---|
| 2026.08.21 | ₩60,600 | ₩60,717 | ₩60,600 | ₩60,660 | +0.10% | 1.1만 |
|---|
| 2026.08.20 | ₩60,546 | ₩60,693 | ₩60,506 | ₩60,680 | +0.22% | 4.7천 |
|---|
| 2026.08.19 | ₩60,720 | ₩60,720 | ₩60,588 | ₩60,673 | -0.08% | 5.2천 |
|---|
| 2026.08.18 | ₩60,519 | ₩60,680 | ₩60,519 | ₩60,613 | +0.15% | 2.8천 |
|---|
| 2026.08.17 | ₩60,784 | ₩60,784 | ₩60,588 | ₩60,666 | -0.19% | 3천 |
|---|
| 2026.08.14 | ₩60,784 | ₩60,784 | ₩60,666 | ₩60,706 | -0.13% | 1.6천 |
|---|
| 2026.08.13 | ₩60,519 | ₩60,693 | ₩60,519 | ₩60,693 | +0.29% | 1.6천 |
|---|
| 2026.08.12 | ₩60,704 | ₩60,706 | ₩60,560 | ₩60,640 | -0.11% | 8.6천 |
|---|
| 2026.08.11 | ₩60,547 | ₩60,666 | ₩60,546 | ₩60,546 | -0.00% | 2.5천 |
|---|
| 2026.08.10 | ₩60,680 | ₩60,680 | ₩60,539 | ₩60,560 | -0.20% | 2.2천 |
|---|
| 2026.08.07 | ₩60,630 | ₩60,630 | ₩60,533 | ₩60,533 | -0.16% | 8.5천 |
|---|
| 2026.08.06 | ₩60,539 | ₩60,560 | ₩60,466 | ₩60,526 | -0.02% | 5천 |
|---|
| 2026.08.05 | ₩60,539 | ₩60,586 | ₩60,474 | ₩60,526 | -0.02% | 6.8천 |
|---|
| 2026.08.04 | ₩60,560 | ₩60,560 | ₩60,386 | ₩60,501 | -0.10% | 2만 |
|---|
| 2026.08.03 | ₩60,323 | ₩60,413 | ₩60,212 | ₩60,312 | -0.02% | 4만 |
|---|
| 2026.07.31 | ₩60,157 | ₩60,159 | ₩59,918 | ₩60,159 | +0.00% | 2.2천 |
|---|
| 2026.07.30 | ₩59,972 | ₩59,985 | ₩59,785 | ₩59,972 | 0.00% | 3.8천 |
|---|
| 2026.07.29 | ₩59,811 | ₩59,932 | ₩59,696 | ₩59,696 | -0.19% | 2.9천 |
|---|
| 2026.07.28 | ₩59,838 | ₩59,998 | ₩59,799 | ₩59,938 | +0.17% | 2만 |
|---|
| 2026.07.27 | ₩59,801 | ₩59,892 | ₩59,771 | ₩59,892 | +0.15% | 2천 |
|---|
| 2026.07.24 | ₩59,851 | ₩59,905 | ₩59,758 | ₩59,798 | -0.09% | 1.1만 |
|---|
| 2026.07.23 | ₩59,851 | ₩59,851 | ₩59,731 | ₩59,733 | -0.20% | 4천 |
|---|
| 2026.07.22 | ₩60,119 | ₩60,119 | ₩59,932 | ₩59,992 | -0.21% | 2.4천 |
|---|
| 2026.07.21 | ₩59,973 | ₩60,025 | ₩59,921 | ₩59,972 | -0.00% | 6.1천 |
|---|
| 2026.07.20 | ₩59,932 | ₩59,972 | ₩59,851 | ₩59,918 | -0.02% | 3.8천 |
|---|
| 2026.07.17 | ₩59,818 | ₩59,976 | ₩59,818 | ₩59,851 | +0.06% | 2.7천 |
|---|
| 2026.07.16 | ₩60,079 | ₩60,132 | ₩60,025 | ₩60,025 | -0.09% | 4.8천 |
|---|
| 2026.07.15 | ₩60,072 | ₩60,172 | ₩60,012 | ₩60,060 | -0.02% | 6.3천 |
|---|
| 2026.07.14 | ₩59,982 | ₩60,079 | ₩59,972 | ₩60,012 | +0.05% | 6.8천 |
|---|
| 2026.07.13 | ₩60,092 | ₩60,092 | ₩59,878 | ₩59,938 | -0.26% | 1만 |
|---|
| 2026.07.10 | ₩59,985 | ₩59,998 | ₩59,985 | ₩59,998 | +0.02% | 900 |
|---|
| 2026.07.09 | ₩59,932 | ₩60,012 | ₩59,878 | ₩59,958 | +0.04% | 2.1천 |
|---|
| 2026.07.08 | ₩59,865 | ₩59,865 | ₩59,755 | ₩59,795 | -0.12% | 1.7천 |
|---|
| 2026.07.07 | ₩59,945 | ₩59,945 | ₩59,838 | ₩59,871 | -0.12% | 4.9천 |
|---|
| 2026.07.06 | ₩59,894 | ₩60,022 | ₩59,825 | ₩59,882 | -0.02% | 1.7만 |
|---|
| 2026.07.02 | ₩59,785 | ₩59,918 | ₩59,731 | ₩59,769 | -0.03% | 9.7천 |
|---|
| 2026.07.01 | ₩59,678 | ₩59,851 | ₩59,678 | ₩59,751 | +0.12% | 2.4만 |
|---|
| 2026.06.30 | ₩59,531 | ₩59,825 | ₩59,531 | ₩59,762 | +0.39% | 8.4천 |
|---|
| 2026.06.29 | ₩59,571 | ₩59,678 | ₩59,555 | ₩59,646 | +0.13% | 8.4천 |
|---|
| 2026.06.26 | ₩59,437 | ₩59,544 | ₩59,357 | ₩59,391 | -0.08% | 2.4만 |
|---|
| 2026.06.25 | ₩59,437 | ₩59,558 | ₩59,411 | ₩59,464 | +0.04% | 9.6천 |
|---|
| 2026.06.24 | ₩59,384 | ₩59,558 | ₩59,330 | ₩59,477 | +0.16% | 41.8만 |
|---|
| 2026.06.23 | ₩59,464 | ₩59,584 | ₩59,411 | ₩59,457 | -0.01% | 20.3만 |
|---|
| 2026.06.22 | ₩59,798 | ₩59,798 | ₩59,558 | ₩59,644 | -0.26% | 4.1천 |
|---|
| 2026.06.18 | ₩59,851 | ₩59,851 | ₩59,584 | ₩59,671 | -0.30% | 5.6천 |
|---|
| 2026.06.17 | ₩59,785 | ₩59,811 | ₩59,484 | ₩59,484 | -0.50% | 6.4천 |
|---|
| 2026.06.16 | ₩59,758 | ₩59,838 | ₩59,691 | ₩59,745 | -0.02% | 6.3천 |
|---|
| 2026.06.15 | ₩59,765 | ₩59,823 | ₩59,718 | ₩59,725 | -0.07% | 3.8천 |
|---|
| 2026.06.12 | ₩59,424 | ₩59,544 | ₩59,371 | ₩59,483 | +0.10% | 9.4천 |
|---|
| 2026.06.11 | ₩59,163 | ₩59,397 | ₩59,050 | ₩59,397 | +0.40% | 2.1만 |
|---|
| 2026.06.10 | ₩59,357 | ₩59,384 | ₩59,023 | ₩59,023 | -0.56% | 6.3천 |
|---|
| 2026.06.09 | ₩59,480 | ₩59,480 | ₩59,130 | ₩59,350 | -0.22% | 1.3만 |
|---|
| 2026.06.08 | ₩59,531 | ₩59,531 | ₩59,412 | ₩59,477 | -0.09% | 6천 |
|---|
| 2026.06.05 | ₩59,718 | ₩59,718 | ₩59,330 | ₩59,357 | -0.60% | 4.9천 |
|---|
| 2026.06.04 | ₩59,658 | ₩59,785 | ₩59,658 | ₩59,758 | +0.17% | 3.7천 |
|---|
| 2026.06.03 | ₩59,704 | ₩59,704 | ₩59,638 | ₩59,664 | -0.07% | 4.1천 |
|---|
| 2026.06.02 | ₩59,785 | ₩59,785 | ₩59,723 | ₩59,723 | -0.10% | 5.1천 |
|---|
| 2026.06.01 | ₩59,725 | ₩59,771 | ₩59,718 | ₩59,745 | +0.03% | 3.7천 |
|---|
| 2026.05.29 | ₩59,771 | ₩59,771 | ₩59,638 | ₩59,711 | -0.10% | 6천 |
|---|
| 2026.05.28 | ₩59,598 | ₩59,704 | ₩59,598 | ₩59,664 | +0.11% | 7천 |
|---|
| 2026.05.27 | ₩59,397 | ₩59,598 | ₩59,397 | ₩59,564 | +0.28% | 1.6만 |
|---|
| 2026.05.26 | ₩59,611 | ₩59,611 | ₩59,544 | ₩59,558 | -0.09% | 2.6천 |
|---|
| 2026.05.22 | ₩59,411 | ₩59,531 | ₩59,411 | ₩59,491 | +0.13% | 8.3천 |
|---|
| 2026.05.21 | ₩59,344 | ₩59,451 | ₩59,310 | ₩59,451 | +0.18% | 7.8천 |
|---|
| 2026.05.20 | ₩59,183 | ₩59,371 | ₩59,183 | ₩59,350 | +0.28% | 1.8만 |
|---|
| 2026.05.19 | ₩59,210 | ₩59,317 | ₩59,157 | ₩59,197 | -0.02% | 9천 |
|---|
| 2026.05.18 | ₩59,344 | ₩59,344 | ₩59,197 | ₩59,290 | -0.09% | 4천 |
|---|
| 2026.05.15 | ₩59,237 | ₩59,317 | ₩59,173 | ₩59,244 | +0.01% | 5.7천 |
|---|
| 2026.05.14 | ₩59,304 | ₩59,437 | ₩59,304 | ₩59,377 | +0.12% | 1.3만 |
|---|
| 2026.05.13 | ₩59,183 | ₩59,341 | ₩59,183 | ₩59,281 | +0.16% | 1.9만 |
|---|
| 2026.05.12 | ₩59,143 | ₩59,209 | ₩59,107 | ₩59,209 | +0.11% | 3.5천 |
|---|
| 2026.05.11 | ₩59,157 | ₩59,312 | ₩59,157 | ₩59,230 | +0.12% | 9.5천 |
|---|
| 2026.05.08 | ₩59,290 | ₩59,290 | ₩59,157 | ₩59,230 | -0.10% | 7.3천 |
|---|
| 2026.05.07 | ₩59,157 | ₩59,224 | ₩59,103 | ₩59,103 | -0.09% | 3.8천 |
|---|
| 2026.05.06 | ₩59,083 | ₩59,157 | ₩59,077 | ₩59,137 | +0.09% | 1.3만 |
|---|
| 2026.05.05 | ₩58,976 | ₩59,010 | ₩58,890 | ₩58,890 | -0.15% | 1.9만 |
|---|
| 2026.05.04 | ₩58,938 | ₩58,996 | ₩58,789 | ₩58,823 | -0.19% | 3.3만 |
|---|
| 2026.05.01 | ₩58,863 | ₩59,023 | ₩58,863 | ₩58,923 | +0.10% | 3.4천 |
|---|
| 2026.04.30 | ₩58,729 | ₩58,903 | ₩58,689 | ₩58,863 | +0.23% | 5.5천 |
|---|
| 2026.04.29 | ₩58,743 | ₩58,743 | ₩58,622 | ₩58,642 | -0.17% | 1.4만 |
|---|
| 2026.04.28 | ₩58,556 | ₩58,716 | ₩58,556 | ₩58,703 | +0.25% | 7.6천 |
|---|
| 2026.04.27 | ₩58,769 | ₩58,796 | ₩58,662 | ₩58,769 | 0.00% | 3만 |
|---|
| 2026.04.24 | ₩58,596 | ₩58,756 | ₩58,596 | ₩58,729 | +0.23% | 6.9천 |
|---|
| 2026.04.23 | ₩58,622 | ₩58,701 | ₩58,395 | ₩58,556 | -0.11% | 8천 |
|---|
| 2026.04.22 | ₩58,616 | ₩58,716 | ₩58,556 | ₩58,716 | +0.17% | 6천 |
|---|
| 2026.04.21 | ₩58,669 | ₩58,669 | ₩58,434 | ₩58,434 | -0.40% | 2.1천 |
|---|
| 2026.04.20 | ₩58,676 | ₩58,676 | ₩58,529 | ₩58,562 | -0.19% | 7.1천 |
|---|
| 2026.04.17 | ₩58,576 | ₩58,716 | ₩58,569 | ₩58,622 | +0.08% | 6.6천 |
|---|
| 2026.04.16 | ₩58,467 | ₩58,467 | ₩58,288 | ₩58,389 | -0.13% | 1.3만 |
|---|
| 2026.04.15 | ₩58,288 | ₩58,335 | ₩58,255 | ₩58,335 | +0.08% | 3.3천 |
|---|
| 2026.04.14 | ₩58,048 | ₩58,262 | ₩58,048 | ₩58,208 | +0.28% | 9.6천 |
|---|
| 2026.04.13 | ₩57,794 | ₩58,013 | ₩57,701 | ₩58,013 | +0.38% | 1.1만 |
|---|
| 2026.04.10 | ₩57,966 | ₩57,966 | ₩57,767 | ₩57,794 | -0.30% | 2.7만 |
|---|
| 2026.04.09 | ₩57,686 | ₩57,874 | ₩57,600 | ₩57,754 | +0.12% | 1.6만 |
|---|
| 2026.04.08 | ₩57,660 | ₩57,687 | ₩57,527 | ₩57,674 | +0.02% | 2.6만 |
|---|
| 2026.04.07 | ₩57,019 | ₩57,046 | ₩56,685 | ₩57,046 | +0.05% | 3.8만 |
|---|
| 2026.04.06 | ₩56,979 | ₩57,030 | ₩56,832 | ₩57,006 | +0.05% | 2만 |
|---|
| 2026.04.02 | ₩56,565 | ₩56,939 | ₩56,565 | ₩56,899 | +0.59% | 7.1만 |
|---|
| 2026.04.01 | ₩56,803 | ₩56,926 | ₩56,745 | ₩56,817 | +0.03% | 1.9만 |
|---|
| 2026.03.31 | ₩56,071 | ₩56,679 | ₩56,071 | ₩56,645 | +1.02% | 3.9만 |
|---|
| 2026.03.30 | ₩56,144 | ₩56,244 | ₩55,710 | ₩55,857 | -0.51% | 2만 |
|---|
| 2026.03.27 | ₩56,204 | ₩56,231 | ₩55,897 | ₩55,897 | -0.55% | 3.2만 |
|---|
| 2026.03.26 | ₩56,592 | ₩56,724 | ₩56,324 | ₩56,324 | -0.47% | 8.9만 |
|---|
| 2026.03.25 | ₩56,846 | ₩56,912 | ₩56,672 | ₩56,699 | -0.26% | 47.2만 |
|---|
| 2026.03.24 | ₩56,618 | ₩56,792 | ₩56,512 | ₩56,645 | +0.05% | 28.1만 |
|---|
| 2026.03.23 | ₩57,099 | ₩57,099 | ₩56,658 | ₩56,725 | -0.66% | 19.4만 |
|---|
| 2026.03.20 | ₩56,471 | ₩56,552 | ₩56,445 | ₩56,525 | +0.09% | 20.5만 |
|---|
| 2026.03.19 | ₩56,431 | ₩56,525 | ₩56,391 | ₩56,525 | +0.17% | 3.7만 |
|---|
| 2026.03.18 | ₩56,431 | ₩56,485 | ₩56,425 | ₩56,471 | +0.07% | 1.5만 |
|---|
| 2026.03.17 | ₩56,483 | ₩56,483 | ₩56,365 | ₩56,414 | -0.12% | 1.6만 |
|---|
| 2026.03.16 | ₩56,405 | ₩56,458 | ₩56,311 | ₩56,458 | +0.09% | 2.1만 |
|---|
| 2026.03.13 | ₩56,304 | ₩56,311 | ₩56,164 | ₩56,298 | -0.01% | 2.1만 |
|---|
| 2026.03.12 | ₩56,137 | ₩56,323 | ₩56,137 | ₩56,258 | +0.21% | 3.1천 |
|---|
| 2026.03.11 | ₩56,196 | ₩56,378 | ₩56,196 | ₩56,298 | +0.18% | 7.2천 |
|---|
| 2026.03.10 | ₩56,191 | ₩56,351 | ₩56,191 | ₩56,252 | +0.11% | 1.2만 |
|---|
| 2026.03.09 | ₩55,870 | ₩56,262 | ₩55,870 | ₩56,262 | +0.70% | 7.1천 |
|---|
| 2026.03.06 | ₩56,128 | ₩56,141 | ₩56,031 | ₩56,052 | -0.14% | 2.5천 |
|---|
| 2026.03.05 | ₩56,311 | ₩56,311 | ₩56,071 | ₩56,184 | -0.23% | 3.7만 |
|---|
| 2026.03.04 | ₩56,204 | ₩56,298 | ₩56,203 | ₩56,298 | +0.17% | 5.7천 |
|---|
| 2026.03.03 | ₩56,071 | ₩56,231 | ₩56,017 | ₩56,144 | +0.13% | 6.2천 |
|---|
| 2026.03.02 | ₩56,104 | ₩56,258 | ₩56,104 | ₩56,258 | +0.27% | 1.5만 |
|---|
| 2026.02.27 | ₩56,184 | ₩56,244 | ₩56,124 | ₩56,171 | -0.02% | 2.6천 |
|---|
| 2026.02.26 | ₩56,137 | ₩56,204 | ₩56,137 | ₩56,184 | +0.08% | 1.2만 |
|---|
| 2026.02.25 | ₩56,303 | ₩56,303 | ₩56,137 | ₩56,178 | -0.22% | 1.1만 |
|---|
| 2026.02.24 | ₩56,071 | ₩56,178 | ₩56,045 | ₩56,111 | +0.07% | 1.3만 |
|---|
| 2026.02.23 | ₩56,017 | ₩56,084 | ₩56,017 | ₩56,057 | +0.07% | 2.1만 |
|---|
| 2026.02.20 | ₩56,044 | ₩56,124 | ₩56,044 | ₩56,111 | +0.12% | 1.4만 |
|---|
| 2026.02.19 | ₩56,060 | ₩56,124 | ₩55,991 | ₩55,991 | -0.12% | 4.1천 |
|---|
| 2026.02.18 | ₩56,044 | ₩56,151 | ₩56,017 | ₩56,044 | 0.00% | 1.2만 |
|---|
| 2026.02.17 | ₩55,870 | ₩56,037 | ₩55,844 | ₩55,991 | +0.22% | 1.4만 |
|---|
| 2026.02.13 | ₩56,041 | ₩56,044 | ₩55,937 | ₩55,952 | -0.16% | 4.5천 |
|---|
| 2026.02.12 | ₩56,084 | ₩56,111 | ₩55,884 | ₩55,884 | -0.36% | 1만 |
|---|
| 2026.02.11 | ₩56,044 | ₩56,164 | ₩56,017 | ₩56,072 | +0.05% | 5.6천 |
|---|
| 2026.02.10 | ₩56,004 | ₩56,111 | ₩56,004 | ₩56,056 | +0.09% | 3.4천 |
|---|
| 2026.02.09 | ₩56,004 | ₩56,071 | ₩56,004 | ₩56,044 | +0.07% | 7.8천 |
|---|
| 2026.02.06 | ₩55,777 | ₩56,032 | ₩55,777 | ₩56,032 | +0.46% | 2.1만 |
|---|
| 2026.02.05 | ₩55,803 | ₩55,830 | ₩55,723 | ₩55,723 | -0.14% | 8.3천 |
|---|
| 2026.02.04 | ₩55,910 | ₩55,942 | ₩55,817 | ₩55,830 | -0.14% | 9.1천 |
|---|
| 2026.02.03 | ₩55,964 | ₩55,997 | ₩55,870 | ₩55,924 | -0.07% | 9천 |
|---|
| 2026.02.02 | ₩55,910 | ₩56,004 | ₩55,910 | ₩56,004 | +0.17% | 9.8천 |
|---|
| 2026.01.30 | ₩55,844 | ₩55,950 | ₩55,844 | ₩55,929 | +0.15% | 7.9천 |
|---|
| 2026.01.29 | ₩55,893 | ₩55,950 | ₩55,844 | ₩55,937 | +0.08% | 7.1천 |
|---|
| 2026.01.28 | ₩56,004 | ₩56,004 | ₩55,924 | ₩55,950 | -0.10% | 4.3천 |
|---|
| 2026.01.27 | ₩55,970 | ₩55,977 | ₩55,944 | ₩55,944 | -0.05% | 1.9천 |
|---|
| 2026.01.26 | ₩55,844 | ₩55,950 | ₩55,844 | ₩55,910 | +0.12% | 4.5천 |
|---|
| 2026.01.23 | ₩55,924 | ₩55,924 | ₩55,857 | ₩55,924 | 0.00% | 4.1만 |
|---|
| 2026.01.22 | ₩55,830 | ₩55,884 | ₩55,830 | ₩55,864 | +0.06% | 7.5천 |
|---|
| 2026.01.21 | ₩55,763 | ₩55,830 | ₩55,670 | ₩55,790 | +0.05% | 2만 |
|---|
| 2026.01.20 | ₩55,710 | ₩55,750 | ₩55,630 | ₩55,657 | -0.10% | 5.1만 |
|---|
| 2026.01.16 | ₩55,850 | ₩55,857 | ₩55,803 | ₩55,830 | -0.04% | 2.6만 |
|---|
| 2026.01.15 | ₩55,832 | ₩55,857 | ₩55,790 | ₩55,790 | -0.07% | 5.8천 |
|---|
| 2026.01.14 | ₩55,777 | ₩55,790 | ₩55,737 | ₩55,763 | -0.02% | 3만 |
|---|
| 2026.01.13 | ₩55,854 | ₩55,857 | ₩55,790 | ₩55,825 | -0.05% | 2.8천 |
|---|
| 2026.01.12 | ₩55,837 | ₩55,884 | ₩55,790 | ₩55,830 | -0.01% | 6.3천 |
|---|
| 2026.01.09 | ₩55,777 | ₩55,858 | ₩55,777 | ₩55,842 | +0.12% | 9.3천 |
|---|
| 2026.01.08 | ₩55,783 | ₩55,817 | ₩55,737 | ₩55,802 | +0.03% | 3.8만 |
|---|
| 2026.01.07 | ₩55,750 | ₩55,811 | ₩55,723 | ₩55,723 | -0.05% | 4.9만 |
|---|
| 2026.01.06 | ₩55,697 | ₩55,790 | ₩55,697 | ₩55,750 | +0.10% | 4.1만 |
|---|
| 2026.01.05 | ₩55,710 | ₩55,763 | ₩55,710 | ₩55,730 | +0.04% | 1.1만 |
|---|
| 2026.01.02 | ₩55,643 | ₩55,691 | ₩55,643 | ₩55,690 | +0.08% | 4.5천 |
|---|
| 2025.12.31 | ₩55,677 | ₩55,697 | ₩55,630 | ₩55,650 | -0.05% | 5.5천 |
|---|
| 2025.12.30 | ₩55,643 | ₩55,710 | ₩55,643 | ₩55,697 | +0.10% | 1.1만 |
|---|
| 2025.12.29 | ₩55,523 | ₩55,670 | ₩55,523 | ₩55,665 | +0.26% | 2.9천 |
|---|
| 2025.12.26 | ₩55,683 | ₩55,683 | ₩55,618 | ₩55,655 | -0.05% | 1.7만 |
|---|
| 2025.12.24 | ₩55,536 | ₩55,697 | ₩55,536 | ₩55,697 | +0.29% | 42.5만 |
|---|
| 2025.12.23 | ₩55,550 | ₩55,630 | ₩55,536 | ₩55,603 | +0.10% | 19.2만 |
|---|
| 2025.12.22 | ₩55,600 | ₩55,603 | ₩55,496 | ₩55,603 | +0.00% | 11.7만 |
|---|
| 2025.12.19 | ₩55,396 | ₩55,441 | ₩55,393 | ₩55,441 | +0.08% | 4천 |
|---|
| 2025.12.18 | ₩55,335 | ₩55,389 | ₩55,256 | ₩55,296 | -0.07% | 6.5만 |
|---|
| 2025.12.17 | ₩55,296 | ₩55,296 | ₩55,162 | ₩55,162 | -0.24% | 6천 |
|---|
| 2025.12.16 | ₩55,282 | ₩55,309 | ₩55,229 | ₩55,296 | +0.02% | 1.1만 |
|---|
| 2025.12.15 | ₩55,376 | ₩55,376 | ₩55,296 | ₩55,316 | -0.11% | 9.6천 |
|---|
| 2025.12.12 | ₩55,229 | ₩55,323 | ₩55,229 | ₩55,302 | +0.13% | 1.9만 |
|---|
| 2025.12.11 | ₩55,242 | ₩55,353 | ₩55,242 | ₩55,349 | +0.19% | 1.8만 |
|---|
| 2025.12.10 | ₩55,306 | ₩55,400 | ₩55,216 | ₩55,356 | +0.09% | 6.7천 |
|---|
| 2025.12.09 | ₩55,229 | ₩55,284 | ₩55,216 | ₩55,216 | -0.02% | 5.6천 |
|---|
| 2025.12.08 | ₩55,229 | ₩55,242 | ₩55,189 | ₩55,189 | -0.07% | 2.2만 |
|---|
| 2025.12.05 | ₩55,323 | ₩55,323 | ₩55,216 | ₩55,229 | -0.17% | 3천 |
|---|
| 2025.12.04 | ₩55,256 | ₩55,256 | ₩55,135 | ₩55,216 | -0.07% | 7천 |
|---|
| 2025.12.03 | ₩55,157 | ₩55,189 | ₩55,135 | ₩55,162 | +0.01% | 1.2만 |
|---|
| 2025.12.02 | ₩55,095 | ₩55,139 | ₩55,082 | ₩55,109 | +0.02% | 1.4만 |
|---|
| 2025.12.01 | ₩55,055 | ₩55,129 | ₩55,055 | ₩55,075 | +0.04% | 4.8천 |
|---|
| 2025.11.28 | ₩55,029 | ₩55,109 | ₩55,029 | ₩55,109 | +0.15% | 1.5천 |
|---|
| 2025.11.26 | ₩54,935 | ₩55,082 | ₩54,935 | ₩55,082 | +0.27% | 2.2만 |
|---|
| 2025.11.25 | ₩54,788 | ₩55,002 | ₩54,735 | ₩54,946 | +0.29% | 2.7천 |
|---|
| 2025.11.24 | ₩54,614 | ₩54,801 | ₩54,614 | ₩54,781 | +0.31% | 4.4천 |
|---|
| 2025.11.21 | ₩54,374 | ₩54,554 | ₩54,254 | ₩54,496 | +0.22% | 3.5천 |
|---|
| 2025.11.20 | ₩54,868 | ₩54,882 | ₩54,303 | ₩54,303 | -1.03% | 4.2천 |
|---|
| 2025.11.19 | ₩54,574 | ₩54,628 | ₩54,442 | ₩54,541 | -0.06% | 7.6천 |
|---|
| 2025.11.18 | ₩54,403 | ₩54,560 | ₩54,403 | ₩54,494 | +0.17% | 2.3천 |
|---|
| 2025.11.17 | ₩54,775 | ₩54,805 | ₩54,521 | ₩54,574 | -0.37% | 1.2만 |
|---|
| 2025.11.14 | ₩54,704 | ₩54,775 | ₩54,641 | ₩54,768 | +0.12% | 2.4천 |
|---|
| 2025.11.13 | ₩54,761 | ₩54,795 | ₩54,655 | ₩54,761 | 0.00% | 9.5천 |
|---|
| 2025.11.12 | ₩54,895 | ₩54,922 | ₩54,875 | ₩54,895 | 0.00% | 7.9천 |
|---|
| 2025.11.11 | ₩54,935 | ₩54,935 | ₩54,855 | ₩54,895 | -0.07% | 2.3천 |
|---|
| 2025.11.10 | ₩54,815 | ₩54,882 | ₩54,801 | ₩54,870 | +0.10% | 2.7천 |
|---|
| 2025.11.07 | ₩54,467 | ₩54,641 | ₩54,467 | ₩54,641 | +0.32% | 3.1만 |
|---|
| 2025.11.06 | ₩54,681 | ₩54,695 | ₩54,601 | ₩54,628 | -0.10% | 1.5만 |
|---|
| 2025.11.05 | ₩54,721 | ₩54,830 | ₩54,721 | ₩54,791 | +0.13% | 1.5만 |
|---|
| 2025.11.04 | ₩54,655 | ₩54,764 | ₩54,641 | ₩54,712 | +0.11% | 2.2만 |
|---|
| 2025.11.03 | ₩54,828 | ₩54,828 | ₩54,775 | ₩54,775 | -0.10% | 4.4천 |
|---|
| 2025.10.31 | ₩54,842 | ₩54,868 | ₩54,735 | ₩54,735 | -0.19% | 9.4천 |
|---|
| 2025.10.30 | ₩54,775 | ₩54,855 | ₩54,735 | ₩54,768 | -0.01% | 2.4만 |
|---|
| 2025.10.29 | ₩54,855 | ₩54,902 | ₩54,788 | ₩54,801 | -0.10% | 2.9만 |
|---|
| 2025.10.28 | ₩54,868 | ₩54,915 | ₩54,855 | ₩54,880 | +0.02% | 8천 |
|---|
| 2025.10.27 | ₩54,842 | ₩54,924 | ₩54,842 | ₩54,868 | +0.05% | 9.9천 |
|---|
| 2025.10.24 | ₩54,795 | ₩54,797 | ₩54,775 | ₩54,788 | -0.01% | 8.4천 |
|---|
| 2025.10.23 | ₩54,681 | ₩54,735 | ₩54,614 | ₩54,668 | -0.02% | 1만 |
|---|
| 2025.10.22 | ₩54,669 | ₩54,675 | ₩54,508 | ₩54,597 | -0.13% | 1.1만 |
|---|
| 2025.10.21 | ₩54,641 | ₩54,708 | ₩54,641 | ₩54,655 | +0.02% | 6천 |
|---|
| 2025.10.20 | ₩54,570 | ₩54,672 | ₩54,570 | ₩54,660 | +0.16% | 8천 |
|---|
| 2025.10.17 | ₩54,350 | ₩54,467 | ₩54,349 | ₩54,459 | +0.20% | 1.6천 |
|---|
| 2025.10.16 | ₩54,488 | ₩54,488 | ₩54,267 | ₩54,272 | -0.39% | 3.8천 |
|---|
| 2025.10.15 | ₩54,501 | ₩54,558 | ₩54,321 | ₩54,425 | -0.14% | 5.6천 |
|---|
| 2025.10.14 | ₩54,240 | ₩54,481 | ₩54,174 | ₩54,411 | +0.32% | 1.1만 |
|---|
| 2025.10.13 | ₩54,387 | ₩54,441 | ₩54,361 | ₩54,414 | +0.05% | 7.4만 |
|---|
| 2025.10.10 | ₩54,624 | ₩54,624 | ₩54,188 | ₩54,188 | -0.80% | 1.7만 |
|---|