시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Deep Buffer ETF - May 과거 주가
FT Vest U.S. Equity Deep Buffer ETF - May · DMAY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Deep Buffer ETF - May · DMAY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,738 | ₩64,844 | ₩64,710 | ₩64,817 | +0.12% | 5.8천 |
| 2026.10.08 | ₩64,590 | ₩64,737 | ₩64,509 | ₩64,576 | -0.02% | 6.3천 |
| 2026.10.07 | ₩64,656 | ₩64,717 | ₩64,603 | ₩64,677 | +0.03% | 5.7만 |
| 2026.10.06 | ₩64,683 | ₩64,870 | ₩64,683 | ₩64,783 | +0.15% | 1.6만 |
| 2026.10.05 | ₩64,429 | ₩64,603 | ₩64,429 | ₩64,542 | +0.17% | 4.1천 |
| 2026.10.02 | ₩64,456 | ₩64,456 | ₩64,282 | ₩64,403 | -0.08% | 1.5만 |
| 2026.10.01 | ₩63,962 | ₩64,187 | ₩63,855 | ₩64,149 | +0.29% | 1.9만 |
| 2026.09.30 | ₩64,190 | ₩64,336 | ₩64,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,084 |
| -0.16% |
| 9.9천 |
| 2026.09.29 | ₩64,175 | ₩64,175 | ₩64,068 | ₩64,123 | -0.08% | 2.9천 |
|---|
| 2026.09.28 | ₩64,149 | ₩64,282 | ₩64,139 | ₩64,139 | -0.01% | 8.3천 |
|---|
| 2026.09.25 | ₩64,269 | ₩64,428 | ₩64,269 | ₩64,416 | +0.23% | 1.1천 |
|---|
| 2026.09.24 | ₩64,202 | ₩64,262 | ₩64,068 | ₩64,217 | +0.02% | 2천 |
|---|
| 2026.09.23 | ₩64,312 | ₩64,322 | ₩64,175 | ₩64,195 | -0.18% | 2.5천 |
|---|
| 2026.09.22 | ₩64,403 | ₩64,523 | ₩64,403 | ₩64,449 | +0.07% | 1.1만 |
|---|
| 2026.09.21 | ₩64,215 | ₩64,436 | ₩64,202 | ₩64,429 | +0.33% | 5.8천 |
|---|
| 2026.09.18 | ₩63,868 | ₩63,948 | ₩63,801 | ₩63,948 | +0.13% | 5천 |
|---|
| 2026.09.17 | ₩64,024 | ₩64,024 | ₩63,877 | ₩63,920 | -0.16% | 3.4천 |
|---|
| 2026.09.16 | ₩63,801 | ₩63,841 | ₩63,387 | ₩63,511 | -0.45% | 1만 |
|---|
| 2026.09.15 | ₩63,761 | ₩63,761 | ₩63,668 | ₩63,688 | -0.12% | 3.4천 |
|---|
| 2026.09.14 | ₩63,708 | ₩63,948 | ₩63,708 | ₩63,853 | +0.23% | 4천 |
|---|
| 2026.09.11 | ₩64,055 | ₩64,095 | ₩63,975 | ₩63,975 | -0.13% | 5.7천 |
|---|
| 2026.09.10 | ₩63,627 | ₩63,760 | ₩63,598 | ₩63,654 | +0.04% | 9.2천 |
|---|
| 2026.09.09 | ₩64,002 | ₩64,002 | ₩63,801 | ₩63,893 | -0.17% | 1.3만 |
|---|
| 2026.09.08 | ₩64,122 | ₩64,135 | ₩63,988 | ₩64,067 | -0.09% | 3.8천 |
|---|
| 2026.09.04 | ₩64,296 | ₩64,309 | ₩64,227 | ₩64,227 | -0.11% | 5.6천 |
|---|
| 2026.09.03 | ₩64,189 | ₩64,349 | ₩64,135 | ₩64,349 | +0.25% | 2.1천 |
|---|
| 2026.09.02 | ₩64,015 | ₩64,055 | ₩63,908 | ₩63,995 | -0.03% | 1.5만 |
|---|
| 2026.09.01 | ₩63,708 | ₩63,962 | ₩63,708 | ₩63,804 | +0.15% | 2만 |
|---|
| 2026.08.31 | ₩64,107 | ₩64,107 | ₩63,948 | ₩64,058 | -0.08% | 8천 |
|---|
| 2026.08.28 | ₩64,175 | ₩64,296 | ₩64,055 | ₩64,109 | -0.10% | 4.2천 |
|---|
| 2026.08.27 | ₩64,162 | ₩64,209 | ₩64,082 | ₩64,175 | +0.02% | 7.8천 |
|---|
| 2026.08.26 | ₩64,015 | ₩64,068 | ₩63,921 | ₩64,002 | -0.02% | 1.2만 |
|---|
| 2026.08.25 | ₩64,027 | ₩64,027 | ₩63,881 | ₩63,955 | -0.11% | 7.1천 |
|---|
| 2026.08.24 | ₩63,815 | ₩64,042 | ₩63,801 | ₩63,875 | +0.09% | 7.3천 |
|---|
| 2026.08.21 | ₩64,094 | ₩64,094 | ₩63,868 | ₩63,962 | -0.21% | 12.1만 |
|---|
| 2026.08.20 | ₩63,855 | ₩64,028 | ₩63,801 | ₩63,801 | -0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩64,149 | ₩64,149 | ₩64,028 | ₩64,063 | -0.13% | 7.1천 |
|---|
| 2026.08.18 | ₩64,067 | ₩64,067 | ₩63,975 | ₩64,018 | -0.08% | 4.3천 |
|---|
| 2026.08.17 | ₩64,242 | ₩64,300 | ₩64,149 | ₩64,167 | -0.12% | 5천 |
|---|
| 2026.08.14 | ₩64,309 | ₩64,349 | ₩64,289 | ₩64,289 | -0.03% | 2.2천 |
|---|
| 2026.08.13 | ₩64,242 | ₩64,317 | ₩64,242 | ₩64,317 | +0.12% | 1.6천 |
|---|
| 2026.08.12 | ₩64,042 | ₩64,215 | ₩64,042 | ₩64,149 | +0.17% | 7.6천 |
|---|
| 2026.08.11 | ₩64,109 | ₩64,115 | ₩64,002 | ₩64,055 | -0.08% | 2.5천 |
|---|
| 2026.08.10 | ₩64,162 | ₩64,175 | ₩64,122 | ₩64,129 | -0.05% | 3.2천 |
|---|
| 2026.08.07 | ₩64,135 | ₩64,161 | ₩64,082 | ₩64,126 | -0.01% | 2.5천 |
|---|
| 2026.08.06 | ₩63,935 | ₩64,042 | ₩63,921 | ₩63,921 | -0.02% | 3.7천 |
|---|
| 2026.08.05 | ₩64,162 | ₩64,173 | ₩64,038 | ₩64,060 | -0.16% | 2.6천 |
|---|
| 2026.08.04 | ₩63,761 | ₩64,109 | ₩63,748 | ₩64,015 | +0.40% | 7.3천 |
|---|
| 2026.08.03 | ₩63,494 | ₩63,627 | ₩63,460 | ₩63,553 | +0.09% | 1.8만 |
|---|
| 2026.07.31 | ₩63,160 | ₩63,173 | ₩62,752 | ₩63,164 | +0.01% | 6.6천 |
|---|
| 2026.07.30 | ₩62,411 | ₩62,912 | ₩62,411 | ₩62,912 | +0.80% | 7.6천 |
|---|
| 2026.07.29 | ₩62,592 | ₩62,879 | ₩62,331 | ₩62,331 | -0.42% | 6.3천 |
|---|
| 2026.07.28 | ₩62,705 | ₩62,959 | ₩62,693 | ₩62,851 | +0.23% | 9.2천 |
|---|
| 2026.07.27 | ₩62,812 | ₩62,846 | ₩62,613 | ₩62,729 | -0.13% | 5.9천 |
|---|
| 2026.07.24 | ₩62,727 | ₩62,919 | ₩62,727 | ₩62,772 | +0.07% | 4.1천 |
|---|
| 2026.07.23 | ₩62,752 | ₩62,799 | ₩62,625 | ₩62,732 | -0.03% | 9.6천 |
|---|
| 2026.07.22 | ₩63,053 | ₩63,213 | ₩63,053 | ₩63,118 | +0.10% | 9.7천 |
|---|
| 2026.07.21 | ₩62,986 | ₩63,160 | ₩62,986 | ₩63,146 | +0.25% | 7.1천 |
|---|
| 2026.07.20 | ₩62,966 | ₩63,013 | ₩62,872 | ₩62,879 | -0.14% | 1.9만 |
|---|
| 2026.07.17 | ₩62,785 | ₩63,075 | ₩62,773 | ₩62,932 | +0.23% | 2.2만 |
|---|
| 2026.07.16 | ₩63,213 | ₩63,374 | ₩63,146 | ₩63,253 | +0.06% | 1.4만 |
|---|
| 2026.07.15 | ₩63,395 | ₩63,414 | ₩63,227 | ₩63,387 | -0.01% | 3.7천 |
|---|
| 2026.07.14 | ₩63,126 | ₩63,267 | ₩63,106 | ₩63,267 | +0.22% | 1.9만 |
|---|
| 2026.07.13 | ₩63,267 | ₩63,267 | ₩63,066 | ₩63,106 | -0.25% | 1.1만 |
|---|
| 2026.07.10 | ₩63,213 | ₩63,300 | ₩63,213 | ₩63,300 | +0.14% | 2천 |
|---|
| 2026.07.09 | ₩62,973 | ₩63,208 | ₩62,973 | ₩63,138 | +0.26% | 3.6천 |
|---|
| 2026.07.08 | ₩62,799 | ₩62,892 | ₩62,665 | ₩62,892 | +0.15% | 7.8천 |
|---|
| 2026.07.07 | ₩63,013 | ₩63,066 | ₩62,932 | ₩62,973 | -0.06% | 7.2천 |
|---|
| 2026.07.06 | ₩63,066 | ₩63,186 | ₩63,066 | ₩63,186 | +0.19% | 1.4만 |
|---|
| 2026.07.02 | ₩63,038 | ₩63,093 | ₩62,732 | ₩62,906 | -0.21% | 6.4천 |
|---|
| 2026.07.01 | ₩62,946 | ₩63,053 | ₩62,826 | ₩62,959 | +0.02% | 7.7천 |
|---|
| 2026.06.30 | ₩62,652 | ₩62,973 | ₩62,652 | ₩62,973 | +0.51% | 2.5천 |
|---|
| 2026.06.29 | ₩62,597 | ₩62,665 | ₩62,518 | ₩62,665 | +0.11% | 4.4천 |
|---|
| 2026.06.26 | ₩62,211 | ₩62,505 | ₩61,944 | ₩61,944 | -0.43% | 6.6천 |
|---|
| 2026.06.25 | ₩62,425 | ₩62,558 | ₩62,354 | ₩62,354 | -0.11% | 3.5천 |
|---|
| 2026.06.24 | ₩62,491 | ₩62,645 | ₩62,304 | ₩62,391 | -0.16% | 7.7만 |
|---|
| 2026.06.23 | ₩62,612 | ₩62,638 | ₩62,425 | ₩62,491 | -0.19% | 1.2만 |
|---|
| 2026.06.22 | ₩63,053 | ₩63,053 | ₩62,826 | ₩62,846 | -0.33% | 8.1만 |
|---|
| 2026.06.18 | ₩62,866 | ₩62,999 | ₩62,832 | ₩62,966 | +0.16% | 5천 |
|---|
| 2026.06.17 | ₩63,019 | ₩63,093 | ₩62,625 | ₩62,638 | -0.60% | 1.4만 |
|---|
| 2026.06.16 | ₩63,186 | ₩63,200 | ₩62,983 | ₩63,074 | -0.18% | 6.8천 |
|---|
| 2026.06.15 | ₩63,106 | ₩63,227 | ₩63,106 | ₩63,173 | +0.11% | 2.2만 |
|---|
| 2026.06.12 | ₩62,572 | ₩62,692 | ₩62,465 | ₩62,656 | +0.13% | 2.3만 |
|---|
| 2026.06.11 | ₩62,156 | ₩62,598 | ₩61,984 | ₩62,532 | +0.60% | 14.2만 |
|---|
| 2026.06.10 | ₩62,331 | ₩62,411 | ₩61,944 | ₩62,006 | -0.52% | 2.2만 |
|---|
| 2026.06.09 | ₩62,839 | ₩62,839 | ₩61,917 | ₩62,427 | -0.66% | 2.3만 |
|---|
| 2026.06.08 | ₩62,799 | ₩62,812 | ₩62,538 | ₩62,572 | -0.36% | 2.6만 |
|---|
| 2026.06.05 | ₩62,919 | ₩63,105 | ₩62,418 | ₩62,512 | -0.65% | 2.3만 |
|---|
| 2026.06.04 | ₩63,079 | ₩63,287 | ₩63,026 | ₩63,267 | +0.30% | 6.9천 |
|---|
| 2026.06.03 | ₩63,267 | ₩63,267 | ₩63,113 | ₩63,133 | -0.21% | 11.2만 |
|---|
| 2026.06.02 | ₩63,093 | ₩63,333 | ₩63,093 | ₩63,320 | +0.36% | 5.1만 |
|---|
| 2026.06.01 | ₩63,198 | ₩63,320 | ₩63,130 | ₩63,267 | +0.11% | 5.3만 |
|---|
| 2026.05.29 | ₩63,200 | ₩63,260 | ₩63,113 | ₩63,253 | +0.08% | 4.2만 |
|---|
| 2026.05.28 | ₩62,999 | ₩63,129 | ₩62,899 | ₩63,120 | +0.19% | 2만 |
|---|
| 2026.05.27 | ₩63,106 | ₩63,106 | ₩62,866 | ₩62,959 | -0.23% | 8.9만 |
|---|
| 2026.05.26 | ₩62,872 | ₩62,973 | ₩62,832 | ₩62,919 | +0.07% | 3.6만 |
|---|
| 2026.05.22 | ₩62,679 | ₩62,852 | ₩62,665 | ₩62,745 | +0.11% | 5.4만 |
|---|
| 2026.05.21 | ₩62,505 | ₩62,692 | ₩62,438 | ₩62,665 | +0.26% | 14.3만 |
|---|
| 2026.05.20 | ₩62,411 | ₩62,598 | ₩62,318 | ₩62,598 | +0.30% | 16.4만 |
|---|
| 2026.05.19 | ₩62,344 | ₩62,451 | ₩62,164 | ₩62,264 | -0.13% | 9.7만 |
|---|
| 2026.05.18 | ₩62,785 | ₩62,785 | ₩62,238 | ₩62,478 | -0.49% | 38.8만 |
|---|
| 2026.05.15 | ₩62,331 | ₩62,518 | ₩62,331 | ₩62,505 | +0.28% | 14.7만 |
|---|
| 2026.05.14 | ₩62,425 | ₩62,491 | ₩62,358 | ₩62,478 | +0.09% | 16만 |
|---|
| 2026.05.13 | ₩62,478 | ₩62,491 | ₩62,385 | ₩62,465 | -0.02% | 4.5만 |
|---|
| 2026.05.12 | ₩62,371 | ₩62,451 | ₩62,344 | ₩62,398 | +0.04% | 1만 |
|---|
| 2026.05.11 | ₩62,398 | ₩62,438 | ₩62,371 | ₩62,425 | +0.04% | 5.2천 |
|---|
| 2026.05.08 | ₩62,463 | ₩62,463 | ₩62,371 | ₩62,438 | -0.04% | 1.7만 |
|---|
| 2026.05.07 | ₩62,318 | ₩62,411 | ₩62,318 | ₩62,378 | +0.10% | 1.3만 |
|---|
| 2026.05.06 | ₩62,438 | ₩62,438 | ₩62,331 | ₩62,398 | -0.06% | 2.5만 |
|---|
| 2026.05.05 | ₩62,438 | ₩62,438 | ₩62,318 | ₩62,358 | -0.13% | 8.1천 |
|---|
| 2026.05.04 | ₩62,378 | ₩62,378 | ₩62,264 | ₩62,324 | -0.09% | 1.3만 |
|---|
| 2026.05.01 | ₩62,338 | ₩62,338 | ₩62,292 | ₩62,331 | -0.01% | 2.2천 |
|---|
| 2026.04.30 | ₩62,271 | ₩62,318 | ₩62,271 | ₩62,311 | +0.06% | 3.3천 |
|---|
| 2026.04.29 | ₩62,290 | ₩62,290 | ₩62,184 | ₩62,264 | -0.04% | 1.6만 |
|---|
| 2026.04.28 | ₩62,117 | ₩62,251 | ₩62,077 | ₩62,238 | +0.19% | 2만 |
|---|
| 2026.04.27 | ₩62,104 | ₩62,242 | ₩62,104 | ₩62,211 | +0.17% | 3.9만 |
|---|
| 2026.04.24 | ₩62,131 | ₩62,224 | ₩62,104 | ₩62,184 | +0.09% | 9.4천 |
|---|
| 2026.04.23 | ₩62,050 | ₩62,184 | ₩62,050 | ₩62,091 | +0.06% | 8.2천 |
|---|
| 2026.04.22 | ₩62,037 | ₩62,144 | ₩62,037 | ₩62,104 | +0.11% | 7천 |
|---|
| 2026.04.21 | ₩62,157 | ₩62,157 | ₩61,970 | ₩62,010 | -0.24% | 3.7천 |
|---|
| 2026.04.20 | ₩62,157 | ₩62,157 | ₩62,024 | ₩62,064 | -0.15% | 2.2만 |
|---|
| 2026.04.17 | ₩62,057 | ₩62,091 | ₩62,024 | ₩62,077 | +0.03% | 1.3만 |
|---|
| 2026.04.16 | ₩62,091 | ₩62,091 | ₩61,923 | ₩61,964 | -0.20% | 6.1천 |
|---|
| 2026.04.15 | ₩61,957 | ₩61,957 | ₩61,903 | ₩61,921 | -0.06% | 1.3천 |
|---|
| 2026.04.14 | ₩61,850 | ₩61,890 | ₩61,797 | ₩61,797 | -0.09% | 6.2천 |
|---|
| 2026.04.13 | ₩61,488 | ₩61,670 | ₩61,465 | ₩61,670 | +0.30% | 5.3천 |
|---|
| 2026.04.10 | ₩61,623 | ₩61,623 | ₩61,449 | ₩61,489 | -0.22% | 3.9천 |
|---|
| 2026.04.09 | ₩61,289 | ₩61,489 | ₩61,289 | ₩61,482 | +0.32% | 5.4천 |
|---|
| 2026.04.08 | ₩61,322 | ₩61,342 | ₩61,214 | ₩61,242 | -0.13% | 2.5천 |
|---|
| 2026.04.07 | ₩60,393 | ₩60,532 | ₩60,246 | ₩60,532 | +0.23% | 1.4천 |
|---|
| 2026.04.06 | ₩60,564 | ₩60,564 | ₩60,473 | ₩60,563 | -0.00% | 1.6만 |
|---|
| 2026.04.02 | ₩60,142 | ₩60,385 | ₩60,142 | ₩60,385 | +0.40% | 2.4천 |
|---|
| 2026.04.01 | ₩60,353 | ₩60,500 | ₩60,336 | ₩60,336 | -0.03% | 1.1천 |
|---|
| 2026.03.31 | ₩59,511 | ₩60,246 | ₩59,484 | ₩60,043 | +0.89% | 7.2천 |
|---|
| 2026.03.30 | ₩59,551 | ₩59,551 | ₩59,022 | ₩59,022 | -0.89% | 7.2천 |
|---|
| 2026.03.27 | ₩59,364 | ₩59,419 | ₩59,100 | ₩59,100 | -0.45% | 2.7천 |
|---|
| 2026.03.26 | ₩60,099 | ₩60,206 | ₩59,708 | ₩59,708 | -0.65% | 5.4천 |
|---|
| 2026.03.25 | ₩60,487 | ₩60,487 | ₩60,226 | ₩60,278 | -0.34% | 1.7천 |
|---|
| 2026.03.24 | ₩60,139 | ₩60,234 | ₩60,087 | ₩60,087 | -0.09% | 3.1천 |
|---|
| 2026.03.23 | ₩60,464 | ₩60,487 | ₩60,173 | ₩60,246 | -0.36% | 6.5천 |
|---|
| 2026.03.20 | ₩60,032 | ₩60,059 | ₩59,779 | ₩59,885 | -0.24% | 5.8천 |
|---|
| 2026.03.19 | ₩60,153 | ₩60,340 | ₩60,059 | ₩60,233 | +0.13% | 1.8만 |
|---|
| 2026.03.18 | ₩60,554 | ₩60,554 | ₩60,329 | ₩60,329 | -0.37% | 1.8천 |
|---|
| 2026.03.17 | ₩60,714 | ₩60,721 | ₩60,674 | ₩60,695 | -0.03% | 4.4천 |
|---|
| 2026.03.16 | ₩60,380 | ₩60,580 | ₩60,380 | ₩60,527 | +0.24% | 4천 |
|---|
| 2026.03.13 | ₩60,393 | ₩60,393 | ₩60,139 | ₩60,139 | -0.42% | 1.2만 |
|---|
| 2026.03.12 | ₩60,554 | ₩60,554 | ₩60,273 | ₩60,273 | -0.46% | 5.2천 |
|---|
| 2026.03.11 | ₩60,694 | ₩60,734 | ₩60,647 | ₩60,647 | -0.08% | 4.8천 |
|---|
| 2026.03.10 | ₩60,634 | ₩60,888 | ₩60,620 | ₩60,620 | -0.02% | 8.7천 |
|---|
| 2026.03.09 | ₩60,220 | ₩60,714 | ₩60,099 | ₩60,674 | +0.75% | 8.8만 |
|---|
| 2026.03.06 | ₩60,460 | ₩60,590 | ₩60,407 | ₩60,407 | -0.09% | 9.8천 |
|---|
| 2026.03.05 | ₩60,968 | ₩60,968 | ₩60,607 | ₩60,861 | -0.18% | 8.1천 |
|---|
| 2026.03.04 | ₩60,754 | ₩60,995 | ₩60,754 | ₩60,914 | +0.26% | 1.4만 |
|---|
| 2026.03.03 | ₩60,594 | ₩60,814 | ₩60,367 | ₩60,747 | +0.25% | 1.9만 |
|---|
| 2026.03.02 | ₩60,754 | ₩60,995 | ₩60,754 | ₩60,914 | +0.26% | 6.1천 |
|---|
| 2026.02.27 | ₩60,834 | ₩60,948 | ₩60,781 | ₩60,928 | +0.15% | 4.4만 |
|---|
| 2026.02.26 | ₩61,021 | ₩61,021 | ₩60,901 | ₩61,008 | -0.02% | 2.2만 |
|---|
| 2026.02.25 | ₩61,103 | ₩61,103 | ₩60,995 | ₩61,075 | -0.05% | 1.8만 |
|---|
| 2026.02.24 | ₩60,741 | ₩60,941 | ₩60,741 | ₩60,888 | +0.24% | 1.2만 |
|---|
| 2026.02.23 | ₩60,874 | ₩60,874 | ₩60,687 | ₩60,687 | -0.31% | 1.5만 |
|---|
| 2026.02.20 | ₩60,727 | ₩60,948 | ₩60,727 | ₩60,901 | +0.29% | 5.3천 |
|---|
| 2026.02.19 | ₩60,741 | ₩60,834 | ₩60,701 | ₩60,834 | +0.15% | 7.3천 |
|---|
| 2026.02.18 | ₩60,781 | ₩60,914 | ₩60,781 | ₩60,808 | +0.04% | 3.7천 |
|---|
| 2026.02.17 | ₩60,634 | ₩60,781 | ₩60,567 | ₩60,714 | +0.13% | 7.9천 |
|---|
| 2026.02.13 | ₩60,594 | ₩60,805 | ₩60,594 | ₩60,647 | +0.09% | 9.8천 |
|---|
| 2026.02.12 | ₩60,979 | ₩60,979 | ₩60,607 | ₩60,607 | -0.61% | 4.5천 |
|---|
| 2026.02.11 | ₩61,088 | ₩61,088 | ₩60,897 | ₩60,955 | -0.22% | 6.6천 |
|---|
| 2026.02.10 | ₩60,968 | ₩60,968 | ₩60,928 | ₩60,929 | -0.06% | 1.2천 |
|---|
| 2026.02.09 | ₩60,821 | ₩60,992 | ₩60,821 | ₩60,955 | +0.22% | 2.4천 |
|---|
| 2026.02.06 | ₩60,661 | ₩60,861 | ₩60,661 | ₩60,861 | +0.33% | 5.2천 |
|---|
| 2026.02.05 | ₩60,460 | ₩60,499 | ₩60,393 | ₩60,421 | -0.06% | 4.4천 |
|---|
| 2026.02.04 | ₩60,754 | ₩60,794 | ₩60,620 | ₩60,701 | -0.09% | 8.1천 |
|---|
| 2026.02.03 | ₩60,888 | ₩60,928 | ₩60,647 | ₩60,781 | -0.18% | 9.3천 |
|---|
| 2026.02.02 | ₩60,848 | ₩60,945 | ₩60,848 | ₩60,945 | +0.16% | 3.4천 |
|---|
| 2026.01.30 | ₩60,888 | ₩60,888 | ₩60,741 | ₩60,786 | -0.17% | 6.2천 |
|---|
| 2026.01.29 | ₩60,771 | ₩60,817 | ₩60,647 | ₩60,817 | +0.07% | 1.5천 |
|---|
| 2026.01.28 | ₩60,881 | ₩60,881 | ₩60,834 | ₩60,865 | -0.03% | 2.1천 |
|---|
| 2026.01.27 | ₩60,848 | ₩60,886 | ₩60,848 | ₩60,874 | +0.04% | 1.1만 |
|---|
| 2026.01.26 | ₩60,808 | ₩60,868 | ₩60,781 | ₩60,821 | +0.02% | 1.7만 |
|---|
| 2026.01.23 | ₩60,781 | ₩60,801 | ₩60,733 | ₩60,733 | -0.08% | 1.7천 |
|---|
| 2026.01.22 | ₩60,714 | ₩60,754 | ₩60,714 | ₩60,739 | +0.04% | 3.9만 |
|---|
| 2026.01.21 | ₩60,433 | ₩60,620 | ₩60,433 | ₩60,620 | +0.31% | 1.3천 |
|---|
| 2026.01.20 | ₩60,487 | ₩60,520 | ₩60,260 | ₩60,300 | -0.31% | 1.7만 |
|---|
| 2026.01.16 | ₩60,687 | ₩60,741 | ₩60,687 | ₩60,741 | +0.09% | 3.6천 |
|---|
| 2026.01.15 | ₩60,714 | ₩60,781 | ₩60,697 | ₩60,697 | -0.03% | 1.1만 |
|---|
| 2026.01.14 | ₩60,580 | ₩60,661 | ₩60,554 | ₩60,641 | +0.10% | 2.5천 |
|---|
| 2026.01.13 | ₩60,754 | ₩60,754 | ₩60,687 | ₩60,726 | -0.05% | 6.6천 |
|---|
| 2026.01.12 | ₩60,701 | ₩60,794 | ₩60,701 | ₩60,781 | +0.13% | 5.8천 |
|---|
| 2026.01.09 | ₩60,611 | ₩60,755 | ₩60,611 | ₩60,755 | +0.24% | 2.8천 |
|---|
| 2026.01.08 | ₩60,674 | ₩60,674 | ₩60,567 | ₩60,634 | -0.07% | 7.7천 |
|---|
| 2026.01.07 | ₩60,647 | ₩60,701 | ₩60,567 | ₩60,600 | -0.08% | 5.9천 |
|---|
| 2026.01.06 | ₩60,634 | ₩60,674 | ₩60,627 | ₩60,634 | 0.00% | 2.2천 |
|---|
| 2026.01.05 | ₩60,592 | ₩60,594 | ₩60,527 | ₩60,580 | -0.02% | 1.8천 |
|---|
| 2026.01.02 | ₩60,463 | ₩60,500 | ₩60,433 | ₩60,500 | +0.06% | 2.3천 |
|---|
| 2025.12.31 | ₩60,507 | ₩60,518 | ₩60,459 | ₩60,459 | -0.08% | 1.2천 |
|---|
| 2025.12.30 | ₩60,554 | ₩60,567 | ₩60,480 | ₩60,540 | -0.02% | 1.2만 |
|---|
| 2025.12.29 | ₩60,433 | ₩60,518 | ₩60,433 | ₩60,504 | +0.12% | 1.9천 |
|---|
| 2025.12.26 | ₩60,520 | ₩60,580 | ₩60,520 | ₩60,580 | +0.10% | 3.9천 |
|---|
| 2025.12.24 | ₩60,540 | ₩60,540 | ₩60,540 | ₩60,540 | 0.00% | 1.7천 |
|---|
| 2025.12.23 | ₩60,373 | ₩60,500 | ₩60,373 | ₩60,453 | +0.13% | 4천 |
|---|
| 2025.12.22 | ₩60,353 | ₩60,409 | ₩60,340 | ₩60,380 | +0.04% | 2.1천 |
|---|
| 2025.12.19 | ₩60,220 | ₩60,514 | ₩60,101 | ₩60,206 | -0.02% | 9.8천 |
|---|
| 2025.12.18 | ₩60,059 | ₩60,106 | ₩59,979 | ₩60,006 | -0.09% | 3.8천 |
|---|
| 2025.12.17 | ₩60,046 | ₩60,046 | ₩59,872 | ₩59,885 | -0.27% | 3.7천 |
|---|
| 2025.12.16 | ₩60,046 | ₩60,073 | ₩59,966 | ₩60,032 | -0.02% | 5천 |
|---|
| 2025.12.15 | ₩60,086 | ₩60,086 | ₩60,006 | ₩60,032 | -0.09% | 1.9천 |
|---|
| 2025.12.12 | ₩60,139 | ₩60,139 | ₩60,019 | ₩60,019 | -0.20% | 3.8천 |
|---|
| 2025.12.11 | ₩60,099 | ₩60,175 | ₩60,099 | ₩60,153 | +0.09% | 2.4천 |
|---|
| 2025.12.10 | ₩60,019 | ₩60,139 | ₩59,979 | ₩60,099 | +0.13% | 1만 |
|---|
| 2025.12.09 | ₩60,039 | ₩60,059 | ₩59,966 | ₩59,966 | -0.12% | 3.8천 |
|---|
| 2025.12.08 | ₩60,032 | ₩60,032 | ₩59,952 | ₩59,966 | -0.11% | 2.3천 |
|---|
| 2025.12.05 | ₩60,166 | ₩60,166 | ₩59,992 | ₩60,006 | -0.27% | 4.4천 |
|---|
| 2025.12.04 | ₩59,992 | ₩60,019 | ₩59,926 | ₩60,002 | +0.02% | 8.6천 |
|---|
| 2025.12.03 | ₩59,915 | ₩60,019 | ₩59,885 | ₩60,019 | +0.17% | 1.1만 |
|---|
| 2025.12.02 | ₩59,926 | ₩59,926 | ₩59,832 | ₩59,872 | -0.09% | 5.6천 |
|---|
| 2025.12.01 | ₩59,899 | ₩59,939 | ₩59,835 | ₩59,835 | -0.11% | 4.4천 |
|---|
| 2025.11.28 | ₩59,889 | ₩59,889 | ₩59,889 | ₩59,889 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩59,732 | ₩59,832 | ₩59,732 | ₩59,832 | +0.17% | 1.5만 |
|---|
| 2025.11.25 | ₩59,458 | ₩59,658 | ₩59,458 | ₩59,649 | +0.32% | 4.7천 |
|---|
| 2025.11.24 | ₩59,358 | ₩59,458 | ₩59,358 | ₩59,455 | +0.16% | 2.2천 |
|---|
| 2025.11.21 | ₩58,937 | ₩59,284 | ₩58,870 | ₩59,061 | +0.21% | 6.2천 |
|---|
| 2025.11.20 | ₩59,346 | ₩59,404 | ₩58,834 | ₩58,834 | -0.86% | 7.9천 |
|---|
| 2025.11.19 | ₩59,196 | ₩59,217 | ₩59,064 | ₩59,160 | -0.06% | 7.3천 |
|---|
| 2025.11.18 | ₩59,144 | ₩59,177 | ₩59,101 | ₩59,101 | -0.07% | 700 |
|---|
| 2025.11.17 | ₩59,476 | ₩59,476 | ₩59,190 | ₩59,217 | -0.44% | 6.1천 |
|---|
| 2025.11.14 | ₩59,311 | ₩59,466 | ₩59,304 | ₩59,423 | +0.19% | 2.9천 |
|---|
| 2025.11.13 | ₩59,498 | ₩59,551 | ₩59,471 | ₩59,471 | -0.04% | 4.9천 |
|---|
| 2025.11.12 | ₩59,689 | ₩59,689 | ₩59,681 | ₩59,682 | -0.01% | 700 |
|---|
| 2025.11.11 | ₩59,605 | ₩59,670 | ₩59,605 | ₩59,670 | +0.11% | 1천 |
|---|
| 2025.11.10 | ₩59,578 | ₩59,669 | ₩59,578 | ₩59,669 | +0.15% | 4.1천 |
|---|
| 2025.11.07 | ₩59,200 | ₩59,366 | ₩59,190 | ₩59,366 | +0.28% | 1.4천 |
|---|
| 2025.11.06 | ₩59,438 | ₩59,438 | ₩59,297 | ₩59,358 | -0.13% | 1.7만 |
|---|
| 2025.11.05 | ₩59,591 | ₩59,645 | ₩59,511 | ₩59,566 | -0.04% | 8.1천 |
|---|
| 2025.11.04 | ₩59,605 | ₩59,632 | ₩59,391 | ₩59,442 | -0.27% | 1.9만 |
|---|
| 2025.11.03 | ₩59,598 | ₩59,638 | ₩59,539 | ₩59,619 | +0.04% | 3.3천 |
|---|
| 2025.10.31 | ₩59,618 | ₩59,716 | ₩59,551 | ₩59,551 | -0.11% | 7.7천 |
|---|
| 2025.10.30 | ₩59,737 | ₩59,738 | ₩59,565 | ₩59,585 | -0.26% | 8천 |
|---|
| 2025.10.29 | ₩59,725 | ₩59,840 | ₩59,658 | ₩59,685 | -0.07% | 6.2천 |
|---|
| 2025.10.28 | ₩59,712 | ₩59,781 | ₩59,712 | ₩59,779 | +0.11% | 3.1천 |
|---|
| 2025.10.27 | ₩59,698 | ₩59,804 | ₩59,698 | ₩59,738 | +0.07% | 2.2천 |
|---|
| 2025.10.24 | ₩59,579 | ₩59,625 | ₩59,579 | ₩59,625 | +0.08% | 800 |
|---|
| 2025.10.23 | ₩59,311 | ₩59,484 | ₩59,311 | ₩59,474 | +0.27% | 1.9천 |
|---|
| 2025.10.22 | ₩59,431 | ₩59,458 | ₩59,244 | ₩59,297 | -0.22% | 4.7천 |
|---|
| 2025.10.21 | ₩59,391 | ₩59,483 | ₩59,364 | ₩59,483 | +0.16% | 1.3만 |
|---|
| 2025.10.20 | ₩59,351 | ₩59,448 | ₩59,351 | ₩59,366 | +0.02% | 8.3천 |
|---|
| 2025.10.17 | ₩59,190 | ₩59,200 | ₩59,177 | ₩59,188 | -0.00% | 2.5천 |
|---|
| 2025.10.16 | ₩59,271 | ₩59,316 | ₩58,977 | ₩59,017 | -0.43% | 4.1천 |
|---|
| 2025.10.15 | ₩59,297 | ₩59,351 | ₩59,178 | ₩59,178 | -0.20% | 3.6천 |
|---|
| 2025.10.14 | ₩58,896 | ₩59,116 | ₩58,896 | ₩59,116 | +0.37% | 3천 |
|---|
| 2025.10.13 | ₩59,084 | ₩59,204 | ₩59,084 | ₩59,181 | +0.17% | 6.7천 |
|---|
| 2025.10.10 | ₩59,431 | ₩59,431 | ₩58,832 | ₩58,832 | -1.01% | 4.6천 |
|---|