시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Deep Buffer ETF - October 과거 주가
FT Vest U.S. Equity Deep Buffer ETF - October · DOCT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Deep Buffer ETF - October · DOCT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,757 | ₩64,771 | ₩64,664 | ₩64,771 | +0.02% | 5만 |
| 2026.10.08 | ₩64,597 | ₩64,728 | ₩64,597 | ₩64,690 | +0.15% | 8천 |
| 2026.10.07 | ₩64,643 | ₩64,680 | ₩64,597 | ₩64,643 | 0.00% | 3.1천 |
| 2026.10.06 | ₩64,757 | ₩64,757 | ₩64,590 | ₩64,643 | -0.18% | 7.8천 |
| 2026.10.05 | ₩64,617 | ₩64,677 | ₩64,570 | ₩64,617 | 0.00% | 1만 |
| 2026.10.02 | ₩64,650 | ₩64,650 | ₩64,503 | ₩64,570 | -0.12% | 7천 |
| 2026.10.01 | ₩64,375 | ₩64,489 | ₩64,342 | ₩64,461 | +0.13% | 8.7천 |
| 2026.09.30 | ₩64,489 | ₩64,529 | ₩64,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,442 |
| -0.07% |
| 6천 |
| 2026.09.29 | ₩64,442 | ₩64,462 | ₩64,369 | ₩64,422 | -0.03% | 6.8천 |
|---|
| 2026.09.28 | ₩64,462 | ₩64,503 | ₩64,369 | ₩64,371 | -0.14% | 1.9만 |
|---|
| 2026.09.25 | ₩64,422 | ₩64,462 | ₩64,369 | ₩64,462 | +0.06% | 5.2천 |
|---|
| 2026.09.24 | ₩64,355 | ₩64,436 | ₩64,355 | ₩64,382 | +0.04% | 2.4천 |
|---|
| 2026.09.23 | ₩64,436 | ₩64,449 | ₩64,344 | ₩64,375 | -0.09% | 4천 |
|---|
| 2026.09.22 | ₩64,516 | ₩64,516 | ₩64,369 | ₩64,442 | -0.11% | 1만 |
|---|
| 2026.09.21 | ₩64,295 | ₩64,422 | ₩64,295 | ₩64,415 | +0.19% | 1.5만 |
|---|
| 2026.09.18 | ₩64,073 | ₩64,288 | ₩64,073 | ₩64,241 | +0.26% | 1.2만 |
|---|
| 2026.09.17 | ₩64,315 | ₩64,315 | ₩64,073 | ₩64,193 | -0.19% | 2.2만 |
|---|
| 2026.09.16 | ₩64,100 | ₩64,114 | ₩63,778 | ₩63,866 | -0.37% | 9.5천 |
|---|
| 2026.09.15 | ₩64,012 | ₩64,012 | ₩63,899 | ₩63,959 | -0.08% | 1.7만 |
|---|
| 2026.09.14 | ₩63,953 | ₩64,127 | ₩63,953 | ₩64,067 | +0.18% | 3.6천 |
|---|
| 2026.09.11 | ₩64,167 | ₩64,167 | ₩64,033 | ₩64,100 | -0.10% | 3.4천 |
|---|
| 2026.09.10 | ₩63,792 | ₩63,939 | ₩63,792 | ₩63,866 | +0.12% | 5천 |
|---|
| 2026.09.09 | ₩64,112 | ₩64,112 | ₩63,912 | ₩63,993 | -0.19% | 2.7천 |
|---|
| 2026.09.08 | ₩64,080 | ₩64,080 | ₩64,033 | ₩64,080 | 0.00% | 1.9천 |
|---|
| 2026.09.04 | ₩64,006 | ₩64,147 | ₩64,006 | ₩64,127 | +0.19% | 3.4천 |
|---|
| 2026.09.03 | ₩64,060 | ₩64,127 | ₩64,060 | ₩64,107 | +0.07% | 4.6천 |
|---|
| 2026.09.02 | ₩63,899 | ₩64,006 | ₩63,899 | ₩63,966 | +0.10% | 7.7천 |
|---|
| 2026.09.01 | ₩63,966 | ₩63,980 | ₩63,798 | ₩63,847 | -0.19% | 5.3천 |
|---|
| 2026.08.31 | ₩64,072 | ₩64,072 | ₩63,899 | ₩63,939 | -0.21% | 5천 |
|---|
| 2026.08.28 | ₩64,060 | ₩64,060 | ₩63,986 | ₩63,986 | -0.12% | 2.1천 |
|---|
| 2026.08.27 | ₩63,872 | ₩64,060 | ₩63,872 | ₩63,993 | +0.19% | 7.4천 |
|---|
| 2026.08.26 | ₩63,939 | ₩63,939 | ₩63,819 | ₩63,892 | -0.07% | 1.6만 |
|---|
| 2026.08.25 | ₩63,926 | ₩63,926 | ₩63,792 | ₩63,792 | -0.21% | 4천 |
|---|
| 2026.08.24 | ₩63,938 | ₩63,938 | ₩63,752 | ₩63,778 | -0.25% | 3.8천 |
|---|
| 2026.08.21 | ₩63,898 | ₩63,898 | ₩63,753 | ₩63,793 | -0.16% | 5.3천 |
|---|
| 2026.08.20 | ₩63,785 | ₩63,785 | ₩63,658 | ₩63,725 | -0.09% | 8.4천 |
|---|
| 2026.08.19 | ₩63,725 | ₩63,886 | ₩63,725 | ₩63,825 | +0.16% | 9.9천 |
|---|
| 2026.08.18 | ₩63,857 | ₩63,857 | ₩63,684 | ₩63,738 | -0.19% | 8.5천 |
|---|
| 2026.08.17 | ₩63,805 | ₩63,852 | ₩63,752 | ₩63,752 | -0.08% | 1.3만 |
|---|
| 2026.08.14 | ₩63,872 | ₩63,886 | ₩63,845 | ₩63,845 | -0.04% | 700 |
|---|
| 2026.08.13 | ₩63,852 | ₩63,859 | ₩63,785 | ₩63,819 | -0.05% | 3.1천 |
|---|
| 2026.08.12 | ₩63,711 | ₩63,832 | ₩63,684 | ₩63,758 | +0.07% | 8천 |
|---|
| 2026.08.11 | ₩63,752 | ₩63,792 | ₩63,644 | ₩63,691 | -0.09% | 4.9천 |
|---|
| 2026.08.10 | ₩63,577 | ₩63,778 | ₩63,577 | ₩63,705 | +0.20% | 5.5천 |
|---|
| 2026.08.07 | ₩63,698 | ₩63,698 | ₩63,631 | ₩63,671 | -0.04% | 1.8천 |
|---|
| 2026.08.06 | ₩63,684 | ₩63,684 | ₩63,550 | ₩63,550 | -0.21% | 3.1천 |
|---|
| 2026.08.05 | ₩63,611 | ₩63,658 | ₩63,537 | ₩63,607 | -0.01% | 1.5만 |
|---|
| 2026.08.04 | ₩63,282 | ₩63,591 | ₩63,282 | ₩63,591 | +0.49% | 1.3만 |
|---|
| 2026.08.03 | ₩63,322 | ₩63,430 | ₩63,295 | ₩63,369 | +0.07% | 4.8천 |
|---|
| 2026.07.31 | ₩63,108 | ₩63,125 | ₩62,719 | ₩63,125 | +0.03% | 9.3천 |
|---|
| 2026.07.30 | ₩62,746 | ₩62,833 | ₩62,598 | ₩62,833 | +0.14% | 5.4천 |
|---|
| 2026.07.29 | ₩62,638 | ₩62,826 | ₩62,397 | ₩62,438 | -0.32% | 1.8만 |
|---|
| 2026.07.28 | ₩62,638 | ₩62,839 | ₩62,638 | ₩62,813 | +0.28% | 8.4천 |
|---|
| 2026.07.27 | ₩62,920 | ₩62,920 | ₩62,571 | ₩62,705 | -0.34% | 8.3천 |
|---|
| 2026.07.24 | ₩62,661 | ₩62,907 | ₩62,598 | ₩62,646 | -0.02% | 3.8천 |
|---|
| 2026.07.23 | ₩62,638 | ₩62,712 | ₩62,505 | ₩62,625 | -0.02% | 5.2천 |
|---|
| 2026.07.22 | ₩62,953 | ₩62,988 | ₩62,880 | ₩62,933 | -0.03% | 8.5천 |
|---|
| 2026.07.21 | ₩62,880 | ₩62,986 | ₩62,799 | ₩62,893 | +0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩62,813 | ₩62,839 | ₩62,693 | ₩62,705 | -0.17% | 8.3천 |
|---|
| 2026.07.17 | ₩62,585 | ₩62,866 | ₩62,585 | ₩62,739 | +0.25% | 3.1천 |
|---|
| 2026.07.16 | ₩62,907 | ₩63,054 | ₩62,907 | ₩62,913 | +0.01% | 4.1천 |
|---|
| 2026.07.15 | ₩63,057 | ₩63,081 | ₩62,933 | ₩63,015 | -0.07% | 6.8천 |
|---|
| 2026.07.14 | ₩64,945 | ₩64,945 | ₩62,853 | ₩62,933 | -3.10% | 2.3만 |
|---|
| 2026.07.13 | ₩62,799 | ₩62,907 | ₩62,798 | ₩62,826 | +0.04% | 3천 |
|---|
| 2026.07.10 | ₩62,893 | ₩63,000 | ₩62,893 | ₩62,994 | +0.16% | 2.1천 |
|---|
| 2026.07.09 | ₩62,665 | ₩62,866 | ₩62,665 | ₩62,826 | +0.26% | 2.9천 |
|---|
| 2026.07.08 | ₩62,518 | ₩62,705 | ₩62,464 | ₩62,705 | +0.30% | 1.3만 |
|---|
| 2026.07.07 | ₩62,880 | ₩62,880 | ₩62,638 | ₩62,725 | -0.25% | 3.4천 |
|---|
| 2026.07.06 | ₩62,799 | ₩62,833 | ₩62,544 | ₩62,833 | +0.05% | 7.2만 |
|---|
| 2026.07.02 | ₩62,699 | ₩62,719 | ₩62,477 | ₩62,585 | -0.18% | 7천 |
|---|
| 2026.07.01 | ₩62,542 | ₩62,705 | ₩62,450 | ₩62,625 | +0.13% | 4.1천 |
|---|
| 2026.06.30 | ₩62,477 | ₩62,638 | ₩62,477 | ₩62,611 | +0.21% | 9.8만 |
|---|
| 2026.06.29 | ₩62,229 | ₩62,424 | ₩62,209 | ₩62,397 | +0.27% | 2천 |
|---|
| 2026.06.26 | ₩62,061 | ₩62,169 | ₩62,061 | ₩62,108 | +0.08% | 8.8천 |
|---|
| 2026.06.25 | ₩62,236 | ₩62,290 | ₩62,048 | ₩62,075 | -0.26% | 1.9만 |
|---|
| 2026.06.24 | ₩62,196 | ₩62,222 | ₩62,088 | ₩62,115 | -0.13% | 8.6천 |
|---|
| 2026.06.23 | ₩62,175 | ₩62,281 | ₩62,115 | ₩62,161 | -0.02% | 8천 |
|---|
| 2026.06.22 | ₩62,558 | ₩62,558 | ₩62,383 | ₩62,424 | -0.21% | 3.9만 |
|---|
| 2026.06.18 | ₩62,464 | ₩62,531 | ₩62,410 | ₩62,504 | +0.06% | 3.8만 |
|---|
| 2026.06.17 | ₩62,511 | ₩62,558 | ₩62,209 | ₩62,236 | -0.44% | 8.1천 |
|---|
| 2026.06.16 | ₩62,652 | ₩62,660 | ₩62,492 | ₩62,534 | -0.19% | 4.4천 |
|---|
| 2026.06.15 | ₩62,571 | ₩62,625 | ₩62,477 | ₩62,573 | +0.00% | 6.3천 |
|---|
| 2026.06.12 | ₩62,015 | ₩62,188 | ₩61,699 | ₩62,188 | +0.28% | 6.7천 |
|---|
| 2026.06.11 | ₩61,686 | ₩62,075 | ₩61,659 | ₩62,075 | +0.63% | 9.1천 |
|---|
| 2026.06.10 | ₩61,968 | ₩61,968 | ₩61,592 | ₩61,664 | -0.49% | 5.8천 |
|---|
| 2026.06.09 | ₩62,229 | ₩62,229 | ₩61,526 | ₩61,997 | -0.37% | 5.9천 |
|---|
| 2026.06.08 | ₩62,169 | ₩62,222 | ₩62,048 | ₩62,048 | -0.19% | 1.2만 |
|---|
| 2026.06.05 | ₩62,544 | ₩62,544 | ₩62,066 | ₩62,066 | -0.77% | 4.3천 |
|---|
| 2026.06.04 | ₩62,357 | ₩62,598 | ₩62,357 | ₩62,539 | +0.29% | 5.8천 |
|---|
| 2026.06.03 | ₩62,531 | ₩62,531 | ₩62,410 | ₩62,410 | -0.19% | 3.1천 |
|---|
| 2026.06.02 | ₩62,583 | ₩62,583 | ₩62,491 | ₩62,538 | -0.07% | 2.8천 |
|---|
| 2026.06.01 | ₩62,491 | ₩62,518 | ₩62,437 | ₩62,518 | +0.04% | 1.4천 |
|---|
| 2026.05.29 | ₩62,370 | ₩62,544 | ₩62,370 | ₩62,484 | +0.18% | 9.7천 |
|---|
| 2026.05.28 | ₩62,209 | ₩62,491 | ₩62,209 | ₩62,370 | +0.26% | 6.7천 |
|---|
| 2026.05.27 | ₩62,316 | ₩62,316 | ₩62,263 | ₩62,290 | -0.04% | 8.3천 |
|---|
| 2026.05.26 | ₩62,290 | ₩62,330 | ₩62,196 | ₩62,263 | -0.04% | 4.4천 |
|---|
| 2026.05.22 | ₩62,075 | ₩62,162 | ₩62,008 | ₩62,092 | +0.03% | 5.9천 |
|---|
| 2026.05.21 | ₩61,901 | ₩62,115 | ₩61,860 | ₩62,061 | +0.26% | 1만 |
|---|
| 2026.05.20 | ₩61,914 | ₩62,008 | ₩61,840 | ₩62,008 | +0.15% | 2.3만 |
|---|
| 2026.05.19 | ₩61,726 | ₩61,901 | ₩61,726 | ₩61,773 | +0.08% | 1.8만 |
|---|
| 2026.05.18 | ₩61,807 | ₩61,901 | ₩61,726 | ₩61,860 | +0.09% | 1.3만 |
|---|
| 2026.05.15 | ₩61,835 | ₩61,981 | ₩61,835 | ₩61,867 | +0.05% | 3천 |
|---|
| 2026.05.14 | ₩61,847 | ₩62,142 | ₩61,847 | ₩61,997 | +0.24% | 2.1만 |
|---|
| 2026.05.13 | ₩61,833 | ₩61,953 | ₩61,833 | ₩61,926 | +0.15% | 3.2천 |
|---|
| 2026.05.12 | ₩61,619 | ₩61,847 | ₩61,619 | ₩61,827 | +0.34% | 1.2만 |
|---|
| 2026.05.11 | ₩61,699 | ₩61,887 | ₩61,699 | ₩61,793 | +0.15% | 1.2만 |
|---|
| 2026.05.08 | ₩61,860 | ₩62,450 | ₩61,740 | ₩61,773 | -0.14% | 1.4만 |
|---|
| 2026.05.07 | ₩61,659 | ₩61,807 | ₩61,599 | ₩61,626 | -0.05% | 9.8천 |
|---|
| 2026.05.06 | ₩61,646 | ₩61,733 | ₩61,565 | ₩61,733 | +0.14% | 2.2만 |
|---|
| 2026.05.05 | ₩61,297 | ₩61,485 | ₩61,297 | ₩61,444 | +0.24% | 8.2천 |
|---|
| 2026.05.04 | ₩61,404 | ₩61,404 | ₩61,163 | ₩61,216 | -0.31% | 9.6천 |
|---|
| 2026.05.01 | ₩61,418 | ₩61,458 | ₩61,325 | ₩61,371 | -0.08% | 1.1만 |
|---|
| 2026.04.30 | ₩60,962 | ₩61,290 | ₩60,962 | ₩61,243 | +0.46% | 8.9천 |
|---|
| 2026.04.29 | ₩61,082 | ₩61,082 | ₩60,881 | ₩60,980 | -0.17% | 1.2만 |
|---|
| 2026.04.28 | ₩60,897 | ₩61,029 | ₩60,897 | ₩61,002 | +0.17% | 9천 |
|---|
| 2026.04.27 | ₩61,082 | ₩61,136 | ₩61,029 | ₩61,096 | +0.02% | 9.5천 |
|---|
| 2026.04.24 | ₩60,935 | ₩61,082 | ₩60,921 | ₩61,049 | +0.19% | 8.2천 |
|---|
| 2026.04.23 | ₩60,841 | ₩61,002 | ₩60,693 | ₩60,841 | 0.00% | 1.8만 |
|---|
| 2026.04.22 | ₩60,841 | ₩60,935 | ₩60,841 | ₩60,895 | +0.09% | 1.8만 |
|---|
| 2026.04.21 | ₩60,974 | ₩60,974 | ₩60,653 | ₩60,707 | -0.44% | 4.7천 |
|---|
| 2026.04.20 | ₩60,962 | ₩60,962 | ₩60,747 | ₩60,827 | -0.22% | 2.1만 |
|---|
| 2026.04.17 | ₩60,866 | ₩60,962 | ₩60,829 | ₩60,888 | +0.04% | 5.5만 |
|---|
| 2026.04.16 | ₩60,652 | ₩60,652 | ₩60,457 | ₩60,579 | -0.12% | 4.4만 |
|---|
| 2026.04.15 | ₩60,304 | ₩60,519 | ₩60,304 | ₩60,519 | +0.36% | 3.5천 |
|---|
| 2026.04.14 | ₩60,130 | ₩60,358 | ₩60,130 | ₩60,310 | +0.30% | 1.5만 |
|---|
| 2026.04.13 | ₩59,526 | ₩59,978 | ₩59,526 | ₩59,978 | +0.76% | 6.2천 |
|---|
| 2026.04.10 | ₩59,714 | ₩59,862 | ₩59,607 | ₩59,667 | -0.08% | 6.3천 |
|---|
| 2026.04.09 | ₩59,533 | ₩59,714 | ₩59,419 | ₩59,714 | +0.30% | 4.4천 |
|---|
| 2026.04.08 | ₩59,486 | ₩59,540 | ₩59,406 | ₩59,540 | +0.09% | 8.4천 |
|---|
| 2026.04.07 | ₩58,440 | ₩58,655 | ₩58,440 | ₩58,655 | +0.37% | 6.6천 |
|---|
| 2026.04.06 | ₩58,467 | ₩58,675 | ₩58,467 | ₩58,675 | +0.36% | 9.1천 |
|---|
| 2026.04.02 | ₩58,091 | ₩58,551 | ₩58,091 | ₩58,551 | +0.79% | 3.8천 |
|---|
| 2026.04.01 | ₩58,534 | ₩58,655 | ₩58,467 | ₩58,561 | +0.05% | 9.7천 |
|---|
| 2026.03.31 | ₩57,810 | ₩58,254 | ₩57,769 | ₩58,250 | +0.76% | 2.7천 |
|---|
| 2026.03.30 | ₩57,823 | ₩57,823 | ₩57,347 | ₩57,405 | -0.72% | 8.5천 |
|---|
| 2026.03.27 | ₩57,741 | ₩57,850 | ₩57,488 | ₩57,582 | -0.28% | 5.4천 |
|---|
| 2026.03.26 | ₩58,360 | ₩58,480 | ₩58,024 | ₩58,064 | -0.51% | 6.8천 |
|---|
| 2026.03.25 | ₩58,561 | ₩58,655 | ₩58,467 | ₩58,535 | -0.04% | 4.7천 |
|---|
| 2026.03.24 | ₩58,413 | ₩58,507 | ₩58,259 | ₩58,373 | -0.07% | 9.5천 |
|---|
| 2026.03.23 | ₩58,695 | ₩58,775 | ₩58,467 | ₩58,547 | -0.25% | 3.2천 |
|---|
| 2026.03.20 | ₩58,400 | ₩58,410 | ₩57,776 | ₩58,158 | -0.41% | 2.6만 |
|---|
| 2026.03.19 | ₩58,474 | ₩58,722 | ₩58,400 | ₩58,547 | +0.13% | 1.6만 |
|---|
| 2026.03.18 | ₩58,869 | ₩58,936 | ₩58,655 | ₩58,655 | -0.36% | 5.8천 |
|---|
| 2026.03.17 | ₩59,097 | ₩59,176 | ₩58,909 | ₩59,124 | +0.05% | 2.4천 |
|---|
| 2026.03.16 | ₩59,017 | ₩59,057 | ₩58,923 | ₩58,936 | -0.14% | 8.7천 |
|---|
| 2026.03.13 | ₩58,970 | ₩58,970 | ₩58,640 | ₩58,640 | -0.56% | 7.3천 |
|---|
| 2026.03.12 | ₩59,003 | ₩59,097 | ₩58,802 | ₩58,909 | -0.16% | 3.2천 |
|---|
| 2026.03.11 | ₩59,298 | ₩59,406 | ₩59,191 | ₩59,339 | +0.07% | 5.8천 |
|---|
| 2026.03.10 | ₩59,284 | ₩59,553 | ₩59,245 | ₩59,319 | +0.06% | 2.5만 |
|---|
| 2026.03.09 | ₩58,708 | ₩59,419 | ₩58,681 | ₩59,312 | +1.03% | 2만 |
|---|
| 2026.03.06 | ₩59,070 | ₩59,258 | ₩59,070 | ₩59,117 | +0.08% | 1.1만 |
|---|
| 2026.03.05 | ₩59,647 | ₩59,647 | ₩59,285 | ₩59,513 | -0.22% | 7.6천 |
|---|
| 2026.03.04 | ₩59,459 | ₩59,728 | ₩59,459 | ₩59,728 | +0.45% | 5.5천 |
|---|
| 2026.03.03 | ₩59,121 | ₩59,473 | ₩58,950 | ₩59,446 | +0.55% | 2.5만 |
|---|
| 2026.03.02 | ₩59,607 | ₩59,848 | ₩59,513 | ₩59,687 | +0.14% | 1.6만 |
|---|
| 2026.02.27 | ₩59,607 | ₩59,674 | ₩59,580 | ₩59,647 | +0.07% | 1.2만 |
|---|
| 2026.02.26 | ₩59,889 | ₩59,902 | ₩59,620 | ₩59,807 | -0.14% | 7.3천 |
|---|
| 2026.02.25 | ₩59,941 | ₩59,996 | ₩59,862 | ₩59,942 | +0.00% | 2만 |
|---|
| 2026.02.24 | ₩59,447 | ₩59,753 | ₩59,447 | ₩59,687 | +0.40% | 6.2천 |
|---|
| 2026.02.23 | ₩59,594 | ₩59,600 | ₩59,419 | ₩59,446 | -0.25% | 2만 |
|---|
| 2026.02.20 | ₩59,622 | ₩59,795 | ₩59,594 | ₩59,768 | +0.25% | 1.2만 |
|---|
| 2026.02.19 | ₩59,620 | ₩59,620 | ₩59,459 | ₩59,540 | -0.13% | 1.6만 |
|---|
| 2026.02.18 | ₩59,634 | ₩59,754 | ₩59,607 | ₩59,683 | +0.08% | 4.3천 |
|---|
| 2026.02.17 | ₩59,298 | ₩59,526 | ₩59,231 | ₩59,446 | +0.25% | 5.7천 |
|---|
| 2026.02.13 | ₩59,480 | ₩59,639 | ₩59,379 | ₩59,392 | -0.15% | 3.9천 |
|---|
| 2026.02.12 | ₩59,889 | ₩59,956 | ₩59,399 | ₩59,399 | -0.82% | 1.7만 |
|---|
| 2026.02.11 | ₩60,122 | ₩60,122 | ₩59,828 | ₩59,835 | -0.48% | 5.5천 |
|---|
| 2026.02.10 | ₩59,996 | ₩60,009 | ₩59,882 | ₩59,889 | -0.18% | 2.7만 |
|---|
| 2026.02.09 | ₩59,768 | ₩60,009 | ₩59,768 | ₩60,009 | +0.40% | 3.6천 |
|---|
| 2026.02.06 | ₩59,540 | ₩59,851 | ₩59,526 | ₩59,851 | +0.52% | 1.8만 |
|---|
| 2026.02.05 | ₩59,325 | ₩59,406 | ₩59,178 | ₩59,231 | -0.16% | 2.9만 |
|---|
| 2026.02.04 | ₩59,661 | ₩59,721 | ₩59,513 | ₩59,589 | -0.12% | 3.6천 |
|---|
| 2026.02.03 | ₩59,942 | ₩60,050 | ₩59,594 | ₩59,687 | -0.43% | 9.8천 |
|---|
| 2026.02.02 | ₩59,661 | ₩59,996 | ₩59,661 | ₩59,956 | +0.49% | 8.9천 |
|---|
| 2026.01.30 | ₩59,795 | ₩59,942 | ₩59,674 | ₩59,795 | 0.00% | 5.6천 |
|---|
| 2026.01.29 | ₩59,781 | ₩59,942 | ₩59,634 | ₩59,937 | +0.26% | 1.2만 |
|---|
| 2026.01.28 | ₩59,956 | ₩59,996 | ₩59,889 | ₩59,996 | +0.07% | 5천 |
|---|
| 2026.01.27 | ₩59,808 | ₩59,996 | ₩59,808 | ₩59,996 | +0.31% | 1.1만 |
|---|
| 2026.01.26 | ₩59,807 | ₩59,929 | ₩59,807 | ₩59,915 | +0.18% | 5.8만 |
|---|
| 2026.01.23 | ₩59,634 | ₩59,781 | ₩59,634 | ₩59,768 | +0.22% | 1.2만 |
|---|
| 2026.01.22 | ₩59,580 | ₩59,795 | ₩59,580 | ₩59,768 | +0.32% | 1.3만 |
|---|
| 2026.01.21 | ₩59,392 | ₩59,620 | ₩59,272 | ₩59,500 | +0.18% | 6.9천 |
|---|
| 2026.01.20 | ₩59,486 | ₩59,489 | ₩59,178 | ₩59,178 | -0.52% | 7.8천 |
|---|
| 2026.01.16 | ₩59,788 | ₩59,835 | ₩59,701 | ₩59,785 | -0.00% | 4.8천 |
|---|
| 2026.01.15 | ₩59,889 | ₩59,929 | ₩59,768 | ₩59,808 | -0.13% | 3만 |
|---|
| 2026.01.14 | ₩59,714 | ₩59,728 | ₩59,553 | ₩59,661 | -0.09% | 1.1만 |
|---|
| 2026.01.13 | ₩59,862 | ₩59,862 | ₩59,741 | ₩59,795 | -0.11% | 1.1만 |
|---|
| 2026.01.12 | ₩59,775 | ₩59,956 | ₩59,769 | ₩59,956 | +0.30% | 1.3만 |
|---|
| 2026.01.09 | ₩59,714 | ₩59,897 | ₩59,639 | ₩59,835 | +0.20% | 6.8천 |
|---|
| 2026.01.08 | ₩59,699 | ₩59,699 | ₩59,580 | ₩59,661 | -0.07% | 7.4천 |
|---|
| 2026.01.07 | ₩59,764 | ₩59,808 | ₩59,594 | ₩59,620 | -0.24% | 2만 |
|---|
| 2026.01.06 | ₩59,526 | ₩59,728 | ₩59,526 | ₩59,714 | +0.32% | 5천 |
|---|
| 2026.01.05 | ₩59,553 | ₩59,661 | ₩59,530 | ₩59,555 | +0.00% | 7.5천 |
|---|
| 2026.01.02 | ₩59,392 | ₩59,459 | ₩59,312 | ₩59,387 | -0.01% | 7.5천 |
|---|
| 2025.12.31 | ₩59,632 | ₩59,632 | ₩59,392 | ₩59,406 | -0.38% | 1.2만 |
|---|
| 2025.12.30 | ₩59,567 | ₩59,620 | ₩59,526 | ₩59,607 | +0.07% | 8.2천 |
|---|
| 2025.12.29 | ₩59,500 | ₩59,634 | ₩59,480 | ₩59,620 | +0.20% | 1.3만 |
|---|
| 2025.12.26 | ₩59,634 | ₩59,674 | ₩59,607 | ₩59,674 | +0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩59,594 | ₩59,614 | ₩59,532 | ₩59,612 | +0.03% | 7.6천 |
|---|
| 2025.12.23 | ₩59,406 | ₩59,607 | ₩59,406 | ₩59,594 | +0.32% | 1.9만 |
|---|
| 2025.12.22 | ₩59,325 | ₩59,446 | ₩59,325 | ₩59,422 | +0.16% | 9.2천 |
|---|
| 2025.12.19 | ₩59,116 | ₩59,258 | ₩59,116 | ₩59,191 | +0.13% | 1.4만 |
|---|
| 2025.12.18 | ₩58,963 | ₩59,099 | ₩58,909 | ₩58,993 | +0.05% | 9.1천 |
|---|
| 2025.12.17 | ₩59,057 | ₩59,066 | ₩58,722 | ₩58,789 | -0.45% | 1.4만 |
|---|
| 2025.12.16 | ₩59,097 | ₩59,097 | ₩58,909 | ₩59,078 | -0.03% | 3.1만 |
|---|
| 2025.12.15 | ₩59,245 | ₩59,245 | ₩59,070 | ₩59,125 | -0.20% | 3.6천 |
|---|
| 2025.12.12 | ₩59,339 | ₩59,384 | ₩59,044 | ₩59,111 | -0.38% | 2.7만 |
|---|
| 2025.12.11 | ₩59,218 | ₩59,374 | ₩59,164 | ₩59,339 | +0.20% | 1.2만 |
|---|
| 2025.12.10 | ₩59,124 | ₩59,365 | ₩59,057 | ₩59,313 | +0.32% | 3만 |
|---|
| 2025.12.09 | ₩59,178 | ₩59,231 | ₩59,112 | ₩59,124 | -0.09% | 1.3만 |
|---|
| 2025.12.08 | ₩59,191 | ₩59,191 | ₩59,057 | ₩59,164 | -0.05% | 7.9천 |
|---|
| 2025.12.05 | ₩59,285 | ₩59,339 | ₩59,191 | ₩59,227 | -0.10% | 8.1천 |
|---|
| 2025.12.04 | ₩59,184 | ₩59,218 | ₩59,030 | ₩59,143 | -0.07% | 24.7만 |
|---|
| 2025.12.03 | ₩59,070 | ₩59,191 | ₩59,007 | ₩59,129 | +0.10% | 5.6천 |
|---|
| 2025.12.02 | ₩59,017 | ₩59,097 | ₩58,932 | ₩59,046 | +0.05% | 6.9천 |
|---|
| 2025.12.01 | ₩58,939 | ₩59,097 | ₩58,936 | ₩58,990 | +0.09% | 1.3만 |
|---|
| 2025.11.28 | ₩59,030 | ₩59,097 | ₩59,030 | ₩59,085 | +0.09% | 4.1천 |
|---|
| 2025.11.26 | ₩58,909 | ₩59,030 | ₩58,853 | ₩58,883 | -0.05% | 6.5만 |
|---|
| 2025.11.25 | ₩58,574 | ₩58,829 | ₩58,390 | ₩58,775 | +0.34% | 2.5만 |
|---|
| 2025.11.24 | ₩58,252 | ₩58,547 | ₩58,248 | ₩58,534 | +0.48% | 4.4만 |
|---|
| 2025.11.21 | ₩57,930 | ₩58,279 | ₩57,769 | ₩58,043 | +0.19% | 5.5만 |
|---|
| 2025.11.20 | ₩58,594 | ₩58,708 | ₩57,783 | ₩57,810 | -1.34% | 2.8만 |
|---|
| 2025.11.19 | ₩58,145 | ₩58,360 | ₩58,051 | ₩58,208 | +0.11% | 3.5만 |
|---|
| 2025.11.18 | ₩58,118 | ₩58,266 | ₩57,957 | ₩58,132 | +0.02% | 3.7만 |
|---|
| 2025.11.17 | ₩58,386 | ₩58,621 | ₩58,225 | ₩58,292 | -0.16% | 4.5만 |
|---|
| 2025.11.14 | ₩58,319 | ₩58,695 | ₩58,201 | ₩58,574 | +0.44% | 3만 |
|---|
| 2025.11.13 | ₩58,743 | ₩58,762 | ₩58,507 | ₩58,668 | -0.13% | 2.5만 |
|---|
| 2025.11.12 | ₩58,977 | ₩58,990 | ₩58,896 | ₩58,952 | -0.04% | 1.9만 |
|---|
| 2025.11.11 | ₩58,923 | ₩58,977 | ₩58,818 | ₩58,963 | +0.07% | 3.5만 |
|---|
| 2025.11.10 | ₩58,869 | ₩58,963 | ₩58,695 | ₩58,950 | +0.14% | 3만 |
|---|
| 2025.11.07 | ₩58,494 | ₩58,559 | ₩58,178 | ₩58,559 | +0.11% | 8.4만 |
|---|
| 2025.11.06 | ₩58,695 | ₩58,695 | ₩58,467 | ₩58,588 | -0.18% | 4만 |
|---|
| 2025.11.05 | ₩58,735 | ₩58,896 | ₩58,641 | ₩58,789 | +0.09% | 7.8만 |
|---|
| 2025.11.04 | ₩58,735 | ₩58,856 | ₩58,641 | ₩58,722 | -0.02% | 10만 |
|---|
| 2025.11.03 | ₩58,977 | ₩59,084 | ₩58,856 | ₩59,017 | +0.07% | 22만 |
|---|
| 2025.10.31 | ₩59,030 | ₩59,050 | ₩58,802 | ₩58,977 | -0.09% | 4.6만 |
|---|
| 2025.10.30 | ₩59,030 | ₩59,030 | ₩58,829 | ₩58,923 | -0.18% | 5.4만 |
|---|
| 2025.10.29 | ₩59,191 | ₩59,258 | ₩59,010 | ₩59,084 | -0.18% | 7만 |
|---|
| 2025.10.28 | ₩59,164 | ₩59,238 | ₩59,137 | ₩59,151 | -0.02% | 13.6만 |
|---|
| 2025.10.27 | ₩59,097 | ₩59,151 | ₩59,068 | ₩59,151 | +0.09% | 5.3만 |
|---|
| 2025.10.24 | ₩58,883 | ₩58,950 | ₩58,856 | ₩58,889 | +0.01% | 3.5만 |
|---|
| 2025.10.23 | ₩58,480 | ₩58,761 | ₩58,480 | ₩58,675 | +0.33% | 6.5만 |
|---|
| 2025.10.22 | ₩58,668 | ₩58,708 | ₩58,346 | ₩58,543 | -0.21% | 10.4만 |
|---|
| 2025.10.21 | ₩58,695 | ₩58,749 | ₩58,613 | ₩58,708 | +0.02% | 17.1만 |
|---|
| 2025.10.20 | ₩58,547 | ₩58,722 | ₩58,527 | ₩58,695 | +0.25% | 18만 |
|---|
| 2025.10.17 | ₩58,292 | ₩58,386 | ₩58,239 | ₩58,360 | +0.12% | 43.2만 |
|---|
| 2025.10.16 | ₩58,360 | ₩58,386 | ₩58,125 | ₩58,195 | -0.28% | 5.3만 |
|---|
| 2025.10.15 | ₩58,279 | ₩58,291 | ₩58,132 | ₩58,250 | -0.05% | 1.2만 |
|---|
| 2025.10.14 | ₩57,903 | ₩58,239 | ₩57,843 | ₩58,148 | +0.42% | 5.5천 |
|---|
| 2025.10.13 | ₩58,051 | ₩58,212 | ₩58,051 | ₩58,187 | +0.23% | 1.9만 |
|---|
| 2025.10.10 | ₩58,225 | ₩58,251 | ₩57,692 | ₩57,692 | -0.92% | 6.4만 |
|---|