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 | ₩64,631 | ₩64,645 | ₩64,538 | ₩64,645 | +0.02% | 5만 |
| 2026.10.08 | ₩64,471 | ₩64,602 | ₩64,471 | ₩64,565 | +0.15% | 8천 |
| 2026.10.07 | ₩64,518 | ₩64,554 | ₩64,471 | ₩64,518 | 0.00% | 3.1천 |
| 2026.10.06 | ₩64,631 | ₩64,631 | ₩64,464 | ₩64,518 | -0.18% | 7.8천 |
| 2026.10.05 | ₩64,491 | ₩64,551 | ₩64,444 | ₩64,491 | 0.00% | 1만 |
| 2026.10.02 | ₩64,524 | ₩64,524 | ₩64,377 | ₩64,444 | -0.12% | 7천 |
| 2026.10.01 | ₩64,250 | ₩64,364 | ₩64,216 | ₩64,336 | +0.13% | 8.7천 |
| 2026.09.30 | ₩64,364 | ₩64,404 | ₩64,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,317 |
| -0.07% |
| 6천 |
| 2026.09.29 | ₩64,317 | ₩64,337 | ₩64,243 | ₩64,297 | -0.03% | 6.8천 |
|---|
| 2026.09.28 | ₩64,337 | ₩64,377 | ₩64,243 | ₩64,246 | -0.14% | 1.9만 |
|---|
| 2026.09.25 | ₩64,297 | ₩64,337 | ₩64,243 | ₩64,337 | +0.06% | 5.2천 |
|---|
| 2026.09.24 | ₩64,230 | ₩64,310 | ₩64,230 | ₩64,257 | +0.04% | 2.4천 |
|---|
| 2026.09.23 | ₩64,310 | ₩64,324 | ₩64,219 | ₩64,250 | -0.09% | 4천 |
|---|
| 2026.09.22 | ₩64,391 | ₩64,391 | ₩64,243 | ₩64,317 | -0.11% | 1만 |
|---|
| 2026.09.21 | ₩64,170 | ₩64,297 | ₩64,170 | ₩64,290 | +0.19% | 1.5만 |
|---|
| 2026.09.18 | ₩63,949 | ₩64,163 | ₩63,949 | ₩64,116 | +0.26% | 1.2만 |
|---|
| 2026.09.17 | ₩64,190 | ₩64,190 | ₩63,949 | ₩64,068 | -0.19% | 2.2만 |
|---|
| 2026.09.16 | ₩63,976 | ₩63,989 | ₩63,654 | ₩63,741 | -0.37% | 9.5천 |
|---|
| 2026.09.15 | ₩63,887 | ₩63,887 | ₩63,775 | ₩63,835 | -0.08% | 1.7만 |
|---|
| 2026.09.14 | ₩63,828 | ₩64,002 | ₩63,828 | ₩63,942 | +0.18% | 3.6천 |
|---|
| 2026.09.11 | ₩64,042 | ₩64,042 | ₩63,909 | ₩63,976 | -0.10% | 3.4천 |
|---|
| 2026.09.10 | ₩63,668 | ₩63,815 | ₩63,668 | ₩63,741 | +0.12% | 5천 |
|---|
| 2026.09.09 | ₩63,988 | ₩63,988 | ₩63,788 | ₩63,868 | -0.19% | 2.7천 |
|---|
| 2026.09.08 | ₩63,955 | ₩63,955 | ₩63,909 | ₩63,955 | 0.00% | 1.9천 |
|---|
| 2026.09.04 | ₩63,882 | ₩64,022 | ₩63,882 | ₩64,002 | +0.19% | 3.4천 |
|---|
| 2026.09.03 | ₩63,935 | ₩64,002 | ₩63,935 | ₩63,982 | +0.07% | 4.6천 |
|---|
| 2026.09.02 | ₩63,775 | ₩63,882 | ₩63,775 | ₩63,842 | +0.10% | 7.7천 |
|---|
| 2026.09.01 | ₩63,842 | ₩63,855 | ₩63,674 | ₩63,723 | -0.19% | 5.3천 |
|---|
| 2026.08.31 | ₩63,947 | ₩63,947 | ₩63,775 | ₩63,815 | -0.21% | 5천 |
|---|
| 2026.08.28 | ₩63,935 | ₩63,935 | ₩63,862 | ₩63,862 | -0.12% | 2.1천 |
|---|
| 2026.08.27 | ₩63,748 | ₩63,935 | ₩63,748 | ₩63,868 | +0.19% | 7.4천 |
|---|
| 2026.08.26 | ₩63,815 | ₩63,815 | ₩63,694 | ₩63,768 | -0.07% | 1.6만 |
|---|
| 2026.08.25 | ₩63,801 | ₩63,801 | ₩63,668 | ₩63,668 | -0.21% | 4천 |
|---|
| 2026.08.24 | ₩63,814 | ₩63,814 | ₩63,627 | ₩63,654 | -0.25% | 3.8천 |
|---|
| 2026.08.21 | ₩63,773 | ₩63,773 | ₩63,629 | ₩63,669 | -0.16% | 5.3천 |
|---|
| 2026.08.20 | ₩63,661 | ₩63,661 | ₩63,534 | ₩63,601 | -0.09% | 8.4천 |
|---|
| 2026.08.19 | ₩63,601 | ₩63,761 | ₩63,601 | ₩63,701 | +0.16% | 9.9천 |
|---|
| 2026.08.18 | ₩63,733 | ₩63,733 | ₩63,561 | ₩63,614 | -0.19% | 8.5천 |
|---|
| 2026.08.17 | ₩63,681 | ₩63,728 | ₩63,627 | ₩63,627 | -0.08% | 1.3만 |
|---|
| 2026.08.14 | ₩63,748 | ₩63,761 | ₩63,721 | ₩63,721 | -0.04% | 700 |
|---|
| 2026.08.13 | ₩63,728 | ₩63,735 | ₩63,661 | ₩63,694 | -0.05% | 3.1천 |
|---|
| 2026.08.12 | ₩63,587 | ₩63,708 | ₩63,561 | ₩63,634 | +0.07% | 8천 |
|---|
| 2026.08.11 | ₩63,627 | ₩63,668 | ₩63,520 | ₩63,567 | -0.09% | 4.9천 |
|---|
| 2026.08.10 | ₩63,453 | ₩63,654 | ₩63,453 | ₩63,581 | +0.20% | 5.5천 |
|---|
| 2026.08.07 | ₩63,574 | ₩63,574 | ₩63,507 | ₩63,547 | -0.04% | 1.8천 |
|---|
| 2026.08.06 | ₩63,561 | ₩63,561 | ₩63,427 | ₩63,427 | -0.21% | 3.1천 |
|---|
| 2026.08.05 | ₩63,487 | ₩63,534 | ₩63,413 | ₩63,483 | -0.01% | 1.5만 |
|---|
| 2026.08.04 | ₩63,159 | ₩63,467 | ₩63,159 | ₩63,467 | +0.49% | 1.3만 |
|---|
| 2026.08.03 | ₩63,199 | ₩63,306 | ₩63,172 | ₩63,246 | +0.07% | 4.8천 |
|---|
| 2026.07.31 | ₩62,985 | ₩63,002 | ₩62,597 | ₩63,002 | +0.03% | 9.3천 |
|---|
| 2026.07.30 | ₩62,623 | ₩62,710 | ₩62,476 | ₩62,710 | +0.14% | 5.4천 |
|---|
| 2026.07.29 | ₩62,516 | ₩62,704 | ₩62,275 | ₩62,317 | -0.32% | 1.8만 |
|---|
| 2026.07.28 | ₩62,516 | ₩62,717 | ₩62,516 | ₩62,690 | +0.28% | 8.4천 |
|---|
| 2026.07.27 | ₩62,797 | ₩62,797 | ₩62,449 | ₩62,583 | -0.34% | 8.3천 |
|---|
| 2026.07.24 | ₩62,539 | ₩62,784 | ₩62,476 | ₩62,524 | -0.02% | 3.8천 |
|---|
| 2026.07.23 | ₩62,516 | ₩62,590 | ₩62,384 | ₩62,503 | -0.02% | 5.2천 |
|---|
| 2026.07.22 | ₩62,831 | ₩62,866 | ₩62,757 | ₩62,811 | -0.03% | 8.5천 |
|---|
| 2026.07.21 | ₩62,757 | ₩62,863 | ₩62,677 | ₩62,771 | +0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩62,690 | ₩62,717 | ₩62,571 | ₩62,583 | -0.17% | 8.3천 |
|---|
| 2026.07.17 | ₩62,463 | ₩62,744 | ₩62,463 | ₩62,617 | +0.25% | 3.1천 |
|---|
| 2026.07.16 | ₩62,784 | ₩62,931 | ₩62,784 | ₩62,791 | +0.01% | 4.1천 |
|---|
| 2026.07.15 | ₩62,934 | ₩62,958 | ₩62,811 | ₩62,893 | -0.07% | 6.8천 |
|---|
| 2026.07.14 | ₩64,819 | ₩64,819 | ₩62,731 | ₩62,811 | -3.10% | 2.3만 |
|---|
| 2026.07.13 | ₩62,677 | ₩62,784 | ₩62,676 | ₩62,704 | +0.04% | 3천 |
|---|
| 2026.07.10 | ₩62,771 | ₩62,878 | ₩62,771 | ₩62,871 | +0.16% | 2.1천 |
|---|
| 2026.07.09 | ₩62,543 | ₩62,744 | ₩62,543 | ₩62,704 | +0.26% | 2.9천 |
|---|
| 2026.07.08 | ₩62,396 | ₩62,583 | ₩62,342 | ₩62,583 | +0.30% | 1.3만 |
|---|
| 2026.07.07 | ₩62,757 | ₩62,757 | ₩62,516 | ₩62,603 | -0.25% | 3.4천 |
|---|
| 2026.07.06 | ₩62,677 | ₩62,710 | ₩62,423 | ₩62,710 | +0.05% | 7.2만 |
|---|
| 2026.07.02 | ₩62,577 | ₩62,597 | ₩62,356 | ₩62,463 | -0.18% | 7천 |
|---|
| 2026.07.01 | ₩62,420 | ₩62,583 | ₩62,329 | ₩62,503 | +0.13% | 4.1천 |
|---|
| 2026.06.30 | ₩62,356 | ₩62,516 | ₩62,356 | ₩62,490 | +0.21% | 9.8만 |
|---|
| 2026.06.29 | ₩62,108 | ₩62,302 | ₩62,088 | ₩62,275 | +0.27% | 2천 |
|---|
| 2026.06.26 | ₩61,941 | ₩62,048 | ₩61,941 | ₩61,988 | +0.08% | 8.8천 |
|---|
| 2026.06.25 | ₩62,115 | ₩62,168 | ₩61,927 | ₩61,954 | -0.26% | 1.9만 |
|---|
| 2026.06.24 | ₩62,075 | ₩62,101 | ₩61,967 | ₩61,994 | -0.13% | 8.6천 |
|---|
| 2026.06.23 | ₩62,055 | ₩62,160 | ₩61,994 | ₩62,040 | -0.02% | 8천 |
|---|
| 2026.06.22 | ₩62,436 | ₩62,436 | ₩62,262 | ₩62,302 | -0.21% | 3.9만 |
|---|
| 2026.06.18 | ₩62,342 | ₩62,409 | ₩62,289 | ₩62,382 | +0.06% | 3.8만 |
|---|
| 2026.06.17 | ₩62,389 | ₩62,436 | ₩62,088 | ₩62,115 | -0.44% | 8.1천 |
|---|
| 2026.06.16 | ₩62,530 | ₩62,538 | ₩62,370 | ₩62,412 | -0.19% | 4.4천 |
|---|
| 2026.06.15 | ₩62,449 | ₩62,503 | ₩62,356 | ₩62,451 | +0.00% | 6.3천 |
|---|
| 2026.06.12 | ₩61,894 | ₩62,067 | ₩61,579 | ₩62,067 | +0.28% | 6.7천 |
|---|
| 2026.06.11 | ₩61,566 | ₩61,954 | ₩61,539 | ₩61,954 | +0.63% | 9.1천 |
|---|
| 2026.06.10 | ₩61,847 | ₩61,847 | ₩61,472 | ₩61,544 | -0.49% | 5.8천 |
|---|
| 2026.06.09 | ₩62,108 | ₩62,108 | ₩61,407 | ₩61,876 | -0.37% | 5.9천 |
|---|
| 2026.06.08 | ₩62,048 | ₩62,101 | ₩61,927 | ₩61,927 | -0.19% | 1.2만 |
|---|
| 2026.06.05 | ₩62,423 | ₩62,423 | ₩61,945 | ₩61,945 | -0.77% | 4.3천 |
|---|
| 2026.06.04 | ₩62,235 | ₩62,476 | ₩62,235 | ₩62,417 | +0.29% | 5.8천 |
|---|
| 2026.06.03 | ₩62,409 | ₩62,409 | ₩62,289 | ₩62,289 | -0.19% | 3.1천 |
|---|
| 2026.06.02 | ₩62,461 | ₩62,461 | ₩62,369 | ₩62,416 | -0.07% | 2.8천 |
|---|
| 2026.06.01 | ₩62,369 | ₩62,396 | ₩62,316 | ₩62,396 | +0.04% | 1.4천 |
|---|
| 2026.05.29 | ₩62,249 | ₩62,423 | ₩62,249 | ₩62,362 | +0.18% | 9.7천 |
|---|
| 2026.05.28 | ₩62,088 | ₩62,369 | ₩62,088 | ₩62,249 | +0.26% | 6.7천 |
|---|
| 2026.05.27 | ₩62,195 | ₩62,195 | ₩62,142 | ₩62,168 | -0.04% | 8.3천 |
|---|
| 2026.05.26 | ₩62,168 | ₩62,208 | ₩62,075 | ₩62,142 | -0.04% | 4.4천 |
|---|
| 2026.05.22 | ₩61,954 | ₩62,041 | ₩61,887 | ₩61,972 | +0.03% | 5.9천 |
|---|
| 2026.05.21 | ₩61,780 | ₩61,994 | ₩61,740 | ₩61,941 | +0.26% | 1만 |
|---|
| 2026.05.20 | ₩61,793 | ₩61,887 | ₩61,720 | ₩61,887 | +0.15% | 2.3만 |
|---|
| 2026.05.19 | ₩61,606 | ₩61,780 | ₩61,606 | ₩61,653 | +0.08% | 1.8만 |
|---|
| 2026.05.18 | ₩61,686 | ₩61,780 | ₩61,606 | ₩61,740 | +0.09% | 1.3만 |
|---|
| 2026.05.15 | ₩61,714 | ₩61,860 | ₩61,714 | ₩61,747 | +0.05% | 3천 |
|---|
| 2026.05.14 | ₩61,727 | ₩62,021 | ₩61,727 | ₩61,876 | +0.24% | 2.1만 |
|---|
| 2026.05.13 | ₩61,713 | ₩61,832 | ₩61,713 | ₩61,806 | +0.15% | 3.2천 |
|---|
| 2026.05.12 | ₩61,499 | ₩61,727 | ₩61,499 | ₩61,706 | +0.34% | 1.2만 |
|---|
| 2026.05.11 | ₩61,579 | ₩61,767 | ₩61,579 | ₩61,673 | +0.15% | 1.2만 |
|---|
| 2026.05.08 | ₩61,740 | ₩62,329 | ₩61,619 | ₩61,653 | -0.14% | 1.4만 |
|---|
| 2026.05.07 | ₩61,539 | ₩61,686 | ₩61,479 | ₩61,506 | -0.05% | 9.8천 |
|---|
| 2026.05.06 | ₩61,526 | ₩61,613 | ₩61,445 | ₩61,613 | +0.14% | 2.2만 |
|---|
| 2026.05.05 | ₩61,178 | ₩61,365 | ₩61,178 | ₩61,325 | +0.24% | 8.2천 |
|---|
| 2026.05.04 | ₩61,285 | ₩61,285 | ₩61,044 | ₩61,097 | -0.31% | 9.6천 |
|---|
| 2026.05.01 | ₩61,298 | ₩61,338 | ₩61,206 | ₩61,251 | -0.08% | 1.1만 |
|---|
| 2026.04.30 | ₩60,843 | ₩61,171 | ₩60,843 | ₩61,124 | +0.46% | 8.9천 |
|---|
| 2026.04.29 | ₩60,963 | ₩60,963 | ₩60,763 | ₩60,862 | -0.17% | 1.2만 |
|---|
| 2026.04.28 | ₩60,779 | ₩60,910 | ₩60,779 | ₩60,883 | +0.17% | 9천 |
|---|
| 2026.04.27 | ₩60,963 | ₩61,017 | ₩60,910 | ₩60,977 | +0.02% | 9.5천 |
|---|
| 2026.04.24 | ₩60,816 | ₩60,963 | ₩60,803 | ₩60,930 | +0.19% | 8.2천 |
|---|
| 2026.04.23 | ₩60,723 | ₩60,883 | ₩60,575 | ₩60,723 | 0.00% | 1.8만 |
|---|
| 2026.04.22 | ₩60,723 | ₩60,816 | ₩60,723 | ₩60,776 | +0.09% | 1.8만 |
|---|
| 2026.04.21 | ₩60,855 | ₩60,855 | ₩60,535 | ₩60,589 | -0.44% | 4.7천 |
|---|
| 2026.04.20 | ₩60,843 | ₩60,843 | ₩60,629 | ₩60,709 | -0.22% | 2.1만 |
|---|
| 2026.04.17 | ₩60,748 | ₩60,843 | ₩60,710 | ₩60,769 | +0.04% | 5.5만 |
|---|
| 2026.04.16 | ₩60,534 | ₩60,534 | ₩60,340 | ₩60,461 | -0.12% | 4.4만 |
|---|
| 2026.04.15 | ₩60,187 | ₩60,401 | ₩60,187 | ₩60,401 | +0.36% | 3.5천 |
|---|
| 2026.04.14 | ₩60,013 | ₩60,241 | ₩60,013 | ₩60,192 | +0.30% | 1.5만 |
|---|
| 2026.04.13 | ₩59,411 | ₩59,862 | ₩59,411 | ₩59,862 | +0.76% | 6.2천 |
|---|
| 2026.04.10 | ₩59,598 | ₩59,745 | ₩59,491 | ₩59,551 | -0.08% | 6.3천 |
|---|
| 2026.04.09 | ₩59,417 | ₩59,598 | ₩59,304 | ₩59,598 | +0.30% | 4.4천 |
|---|
| 2026.04.08 | ₩59,370 | ₩59,424 | ₩59,290 | ₩59,424 | +0.09% | 8.4천 |
|---|
| 2026.04.07 | ₩58,326 | ₩58,540 | ₩58,326 | ₩58,540 | +0.37% | 6.6천 |
|---|
| 2026.04.06 | ₩58,353 | ₩58,561 | ₩58,353 | ₩58,561 | +0.36% | 9.1천 |
|---|
| 2026.04.02 | ₩57,978 | ₩58,437 | ₩57,978 | ₩58,437 | +0.79% | 3.8천 |
|---|
| 2026.04.01 | ₩58,420 | ₩58,540 | ₩58,353 | ₩58,447 | +0.05% | 9.7천 |
|---|
| 2026.03.31 | ₩57,697 | ₩58,140 | ₩57,657 | ₩58,136 | +0.76% | 2.7천 |
|---|
| 2026.03.30 | ₩57,710 | ₩57,710 | ₩57,235 | ₩57,293 | -0.72% | 8.5천 |
|---|
| 2026.03.27 | ₩57,629 | ₩57,737 | ₩57,376 | ₩57,470 | -0.28% | 5.4천 |
|---|
| 2026.03.26 | ₩58,246 | ₩58,366 | ₩57,911 | ₩57,951 | -0.51% | 6.8천 |
|---|
| 2026.03.25 | ₩58,447 | ₩58,540 | ₩58,353 | ₩58,421 | -0.04% | 4.7천 |
|---|
| 2026.03.24 | ₩58,300 | ₩58,393 | ₩58,146 | ₩58,259 | -0.07% | 9.5천 |
|---|
| 2026.03.23 | ₩58,581 | ₩58,661 | ₩58,353 | ₩58,433 | -0.25% | 3.2천 |
|---|
| 2026.03.20 | ₩58,286 | ₩58,297 | ₩57,664 | ₩58,045 | -0.41% | 2.6만 |
|---|
| 2026.03.19 | ₩58,360 | ₩58,607 | ₩58,286 | ₩58,433 | +0.13% | 1.6만 |
|---|
| 2026.03.18 | ₩58,755 | ₩58,822 | ₩58,540 | ₩58,540 | -0.36% | 5.8천 |
|---|
| 2026.03.17 | ₩58,982 | ₩59,061 | ₩58,795 | ₩59,009 | +0.05% | 2.4천 |
|---|
| 2026.03.16 | ₩58,902 | ₩58,942 | ₩58,808 | ₩58,822 | -0.14% | 8.7천 |
|---|
| 2026.03.13 | ₩58,855 | ₩58,855 | ₩58,526 | ₩58,526 | -0.56% | 7.3천 |
|---|
| 2026.03.12 | ₩58,889 | ₩58,982 | ₩58,688 | ₩58,795 | -0.16% | 3.2천 |
|---|
| 2026.03.11 | ₩59,183 | ₩59,290 | ₩59,076 | ₩59,223 | +0.07% | 5.8천 |
|---|
| 2026.03.10 | ₩59,168 | ₩59,437 | ₩59,129 | ₩59,203 | +0.06% | 2.5만 |
|---|
| 2026.03.09 | ₩58,594 | ₩59,304 | ₩58,567 | ₩59,196 | +1.03% | 2만 |
|---|
| 2026.03.06 | ₩58,955 | ₩59,143 | ₩58,955 | ₩59,002 | +0.08% | 1.1만 |
|---|
| 2026.03.05 | ₩59,531 | ₩59,531 | ₩59,170 | ₩59,397 | -0.22% | 7.6천 |
|---|
| 2026.03.04 | ₩59,344 | ₩59,611 | ₩59,344 | ₩59,611 | +0.45% | 5.5천 |
|---|
| 2026.03.03 | ₩59,006 | ₩59,357 | ₩58,835 | ₩59,330 | +0.55% | 2.5만 |
|---|
| 2026.03.02 | ₩59,491 | ₩59,732 | ₩59,397 | ₩59,571 | +0.14% | 1.6만 |
|---|
| 2026.02.27 | ₩59,491 | ₩59,558 | ₩59,464 | ₩59,531 | +0.07% | 1.2만 |
|---|
| 2026.02.26 | ₩59,772 | ₩59,785 | ₩59,504 | ₩59,690 | -0.14% | 7.3천 |
|---|
| 2026.02.25 | ₩59,824 | ₩59,879 | ₩59,745 | ₩59,826 | +0.00% | 2만 |
|---|
| 2026.02.24 | ₩59,332 | ₩59,637 | ₩59,332 | ₩59,571 | +0.40% | 6.2천 |
|---|
| 2026.02.23 | ₩59,478 | ₩59,484 | ₩59,304 | ₩59,330 | -0.25% | 2만 |
|---|
| 2026.02.20 | ₩59,506 | ₩59,678 | ₩59,478 | ₩59,652 | +0.25% | 1.2만 |
|---|
| 2026.02.19 | ₩59,504 | ₩59,504 | ₩59,344 | ₩59,424 | -0.13% | 1.6만 |
|---|
| 2026.02.18 | ₩59,518 | ₩59,638 | ₩59,491 | ₩59,567 | +0.08% | 4.3천 |
|---|
| 2026.02.17 | ₩59,183 | ₩59,411 | ₩59,116 | ₩59,330 | +0.25% | 5.7천 |
|---|
| 2026.02.13 | ₩59,364 | ₩59,523 | ₩59,263 | ₩59,277 | -0.15% | 3.9천 |
|---|
| 2026.02.12 | ₩59,772 | ₩59,839 | ₩59,283 | ₩59,283 | -0.82% | 1.7만 |
|---|
| 2026.02.11 | ₩60,005 | ₩60,005 | ₩59,712 | ₩59,719 | -0.48% | 5.5천 |
|---|
| 2026.02.10 | ₩59,879 | ₩59,893 | ₩59,765 | ₩59,772 | -0.18% | 2.7만 |
|---|
| 2026.02.09 | ₩59,652 | ₩59,893 | ₩59,652 | ₩59,893 | +0.40% | 3.6천 |
|---|
| 2026.02.06 | ₩59,424 | ₩59,735 | ₩59,411 | ₩59,735 | +0.52% | 1.8만 |
|---|
| 2026.02.05 | ₩59,210 | ₩59,290 | ₩59,063 | ₩59,116 | -0.16% | 2.9만 |
|---|
| 2026.02.04 | ₩59,544 | ₩59,605 | ₩59,397 | ₩59,474 | -0.12% | 3.6천 |
|---|
| 2026.02.03 | ₩59,826 | ₩59,933 | ₩59,478 | ₩59,571 | -0.43% | 9.8천 |
|---|
| 2026.02.02 | ₩59,544 | ₩59,879 | ₩59,544 | ₩59,839 | +0.49% | 8.9천 |
|---|
| 2026.01.30 | ₩59,678 | ₩59,826 | ₩59,558 | ₩59,678 | 0.00% | 5.6천 |
|---|
| 2026.01.29 | ₩59,665 | ₩59,826 | ₩59,518 | ₩59,820 | +0.26% | 1.2만 |
|---|
| 2026.01.28 | ₩59,839 | ₩59,879 | ₩59,772 | ₩59,879 | +0.07% | 5천 |
|---|
| 2026.01.27 | ₩59,692 | ₩59,879 | ₩59,692 | ₩59,879 | +0.31% | 1.1만 |
|---|
| 2026.01.26 | ₩59,690 | ₩59,812 | ₩59,690 | ₩59,799 | +0.18% | 5.8만 |
|---|
| 2026.01.23 | ₩59,518 | ₩59,665 | ₩59,518 | ₩59,652 | +0.22% | 1.2만 |
|---|
| 2026.01.22 | ₩59,464 | ₩59,678 | ₩59,464 | ₩59,652 | +0.32% | 1.3만 |
|---|
| 2026.01.21 | ₩59,277 | ₩59,504 | ₩59,156 | ₩59,384 | +0.18% | 6.9천 |
|---|
| 2026.01.20 | ₩59,370 | ₩59,373 | ₩59,063 | ₩59,063 | -0.52% | 7.8천 |
|---|
| 2026.01.16 | ₩59,672 | ₩59,719 | ₩59,585 | ₩59,669 | -0.00% | 4.8천 |
|---|
| 2026.01.15 | ₩59,772 | ₩59,812 | ₩59,652 | ₩59,692 | -0.13% | 3만 |
|---|
| 2026.01.14 | ₩59,598 | ₩59,611 | ₩59,437 | ₩59,544 | -0.09% | 1.1만 |
|---|
| 2026.01.13 | ₩59,745 | ₩59,745 | ₩59,625 | ₩59,678 | -0.11% | 1.1만 |
|---|
| 2026.01.12 | ₩59,658 | ₩59,839 | ₩59,653 | ₩59,839 | +0.30% | 1.3만 |
|---|
| 2026.01.09 | ₩59,598 | ₩59,780 | ₩59,523 | ₩59,719 | +0.20% | 6.8천 |
|---|
| 2026.01.08 | ₩59,583 | ₩59,583 | ₩59,464 | ₩59,544 | -0.07% | 7.4천 |
|---|
| 2026.01.07 | ₩59,648 | ₩59,692 | ₩59,478 | ₩59,504 | -0.24% | 2만 |
|---|
| 2026.01.06 | ₩59,411 | ₩59,611 | ₩59,411 | ₩59,598 | +0.32% | 5천 |
|---|
| 2026.01.05 | ₩59,437 | ₩59,544 | ₩59,415 | ₩59,439 | +0.00% | 7.5천 |
|---|
| 2026.01.02 | ₩59,277 | ₩59,344 | ₩59,196 | ₩59,271 | -0.01% | 7.5천 |
|---|
| 2025.12.31 | ₩59,516 | ₩59,516 | ₩59,277 | ₩59,290 | -0.38% | 1.2만 |
|---|
| 2025.12.30 | ₩59,451 | ₩59,504 | ₩59,411 | ₩59,491 | +0.07% | 8.2천 |
|---|
| 2025.12.29 | ₩59,384 | ₩59,518 | ₩59,364 | ₩59,504 | +0.20% | 1.3만 |
|---|
| 2025.12.26 | ₩59,518 | ₩59,558 | ₩59,491 | ₩59,558 | +0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩59,478 | ₩59,498 | ₩59,416 | ₩59,496 | +0.03% | 7.6천 |
|---|
| 2025.12.23 | ₩59,290 | ₩59,491 | ₩59,290 | ₩59,478 | +0.32% | 1.9만 |
|---|
| 2025.12.22 | ₩59,210 | ₩59,330 | ₩59,210 | ₩59,306 | +0.16% | 9.2천 |
|---|
| 2025.12.19 | ₩59,001 | ₩59,143 | ₩59,001 | ₩59,076 | +0.13% | 1.4만 |
|---|
| 2025.12.18 | ₩58,848 | ₩58,984 | ₩58,795 | ₩58,878 | +0.05% | 9.1천 |
|---|
| 2025.12.17 | ₩58,942 | ₩58,951 | ₩58,607 | ₩58,674 | -0.45% | 1.4만 |
|---|
| 2025.12.16 | ₩58,982 | ₩58,982 | ₩58,795 | ₩58,964 | -0.03% | 3.1만 |
|---|
| 2025.12.15 | ₩59,129 | ₩59,129 | ₩58,955 | ₩59,010 | -0.20% | 3.6천 |
|---|
| 2025.12.12 | ₩59,223 | ₩59,269 | ₩58,929 | ₩58,996 | -0.38% | 2.7만 |
|---|
| 2025.12.11 | ₩59,103 | ₩59,258 | ₩59,049 | ₩59,223 | +0.20% | 1.2만 |
|---|
| 2025.12.10 | ₩59,009 | ₩59,250 | ₩58,942 | ₩59,198 | +0.32% | 3만 |
|---|
| 2025.12.09 | ₩59,063 | ₩59,116 | ₩58,997 | ₩59,009 | -0.09% | 1.3만 |
|---|
| 2025.12.08 | ₩59,076 | ₩59,076 | ₩58,942 | ₩59,049 | -0.05% | 7.9천 |
|---|
| 2025.12.05 | ₩59,170 | ₩59,223 | ₩59,076 | ₩59,112 | -0.10% | 8.1천 |
|---|
| 2025.12.04 | ₩59,069 | ₩59,103 | ₩58,915 | ₩59,028 | -0.07% | 24.7만 |
|---|
| 2025.12.03 | ₩58,955 | ₩59,076 | ₩58,893 | ₩59,014 | +0.10% | 5.6천 |
|---|
| 2025.12.02 | ₩58,902 | ₩58,982 | ₩58,818 | ₩58,931 | +0.05% | 6.9천 |
|---|
| 2025.12.01 | ₩58,824 | ₩58,982 | ₩58,822 | ₩58,875 | +0.09% | 1.3만 |
|---|
| 2025.11.28 | ₩58,915 | ₩58,982 | ₩58,915 | ₩58,970 | +0.09% | 4.1천 |
|---|
| 2025.11.26 | ₩58,795 | ₩58,915 | ₩58,739 | ₩58,768 | -0.05% | 6.5만 |
|---|
| 2025.11.25 | ₩58,460 | ₩58,715 | ₩58,277 | ₩58,661 | +0.34% | 2.5만 |
|---|
| 2025.11.24 | ₩58,139 | ₩58,433 | ₩58,135 | ₩58,420 | +0.48% | 4.4만 |
|---|
| 2025.11.21 | ₩57,818 | ₩58,166 | ₩57,657 | ₩57,930 | +0.19% | 5.5만 |
|---|
| 2025.11.20 | ₩58,480 | ₩58,594 | ₩57,670 | ₩57,697 | -1.34% | 2.8만 |
|---|
| 2025.11.19 | ₩58,032 | ₩58,246 | ₩57,938 | ₩58,095 | +0.11% | 3.5만 |
|---|
| 2025.11.18 | ₩58,005 | ₩58,152 | ₩57,844 | ₩58,018 | +0.02% | 3.7만 |
|---|
| 2025.11.17 | ₩58,273 | ₩58,507 | ₩58,112 | ₩58,179 | -0.16% | 4.5만 |
|---|
| 2025.11.14 | ₩58,206 | ₩58,581 | ₩58,088 | ₩58,460 | +0.44% | 3만 |
|---|
| 2025.11.13 | ₩58,629 | ₩58,648 | ₩58,393 | ₩58,554 | -0.13% | 2.5만 |
|---|
| 2025.11.12 | ₩58,862 | ₩58,875 | ₩58,781 | ₩58,838 | -0.04% | 1.9만 |
|---|
| 2025.11.11 | ₩58,808 | ₩58,862 | ₩58,704 | ₩58,848 | +0.07% | 3.5만 |
|---|
| 2025.11.10 | ₩58,755 | ₩58,848 | ₩58,581 | ₩58,835 | +0.14% | 3만 |
|---|
| 2025.11.07 | ₩58,380 | ₩58,445 | ₩58,065 | ₩58,445 | +0.11% | 8.4만 |
|---|
| 2025.11.06 | ₩58,581 | ₩58,581 | ₩58,353 | ₩58,474 | -0.18% | 4만 |
|---|
| 2025.11.05 | ₩58,621 | ₩58,781 | ₩58,527 | ₩58,674 | +0.09% | 7.8만 |
|---|
| 2025.11.04 | ₩58,621 | ₩58,741 | ₩58,527 | ₩58,607 | -0.02% | 10만 |
|---|
| 2025.11.03 | ₩58,862 | ₩58,969 | ₩58,741 | ₩58,902 | +0.07% | 22만 |
|---|
| 2025.10.31 | ₩58,915 | ₩58,935 | ₩58,688 | ₩58,862 | -0.09% | 4.6만 |
|---|
| 2025.10.30 | ₩58,915 | ₩58,915 | ₩58,715 | ₩58,808 | -0.18% | 5.4만 |
|---|
| 2025.10.29 | ₩59,076 | ₩59,143 | ₩58,895 | ₩58,969 | -0.18% | 7만 |
|---|
| 2025.10.28 | ₩59,049 | ₩59,123 | ₩59,022 | ₩59,036 | -0.02% | 13.6만 |
|---|
| 2025.10.27 | ₩58,982 | ₩59,036 | ₩58,953 | ₩59,036 | +0.09% | 5.3만 |
|---|
| 2025.10.24 | ₩58,768 | ₩58,835 | ₩58,741 | ₩58,775 | +0.01% | 3.5만 |
|---|
| 2025.10.23 | ₩58,366 | ₩58,646 | ₩58,366 | ₩58,561 | +0.33% | 6.5만 |
|---|
| 2025.10.22 | ₩58,554 | ₩58,594 | ₩58,233 | ₩58,429 | -0.21% | 10.4만 |
|---|
| 2025.10.21 | ₩58,581 | ₩58,634 | ₩58,499 | ₩58,594 | +0.02% | 17.1만 |
|---|
| 2025.10.20 | ₩58,433 | ₩58,607 | ₩58,413 | ₩58,581 | +0.25% | 18만 |
|---|
| 2025.10.17 | ₩58,179 | ₩58,273 | ₩58,125 | ₩58,246 | +0.12% | 43.2만 |
|---|
| 2025.10.16 | ₩58,246 | ₩58,273 | ₩58,012 | ₩58,081 | -0.28% | 5.3만 |
|---|
| 2025.10.15 | ₩58,166 | ₩58,178 | ₩58,018 | ₩58,136 | -0.05% | 1.2만 |
|---|
| 2025.10.14 | ₩57,791 | ₩58,125 | ₩57,731 | ₩58,034 | +0.42% | 5.5천 |
|---|
| 2025.10.13 | ₩57,938 | ₩58,099 | ₩57,938 | ₩58,073 | +0.23% | 1.9만 |
|---|
| 2025.10.10 | ₩58,112 | ₩58,138 | ₩57,579 | ₩57,579 | -0.92% | 6.4만 |
|---|