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 | ₩64,748 | ₩64,762 | ₩64,654 | ₩64,762 | +0.02% | 5만 |
| 2026.10.08 | ₩64,587 | ₩64,719 | ₩64,587 | ₩64,681 | +0.15% | 8천 |
| 2026.10.07 | ₩64,634 | ₩64,671 | ₩64,587 | ₩64,634 | 0.00% | 3.1천 |
| 2026.10.06 | ₩64,748 | ₩64,748 | ₩64,581 | ₩64,634 | -0.18% | 7.8천 |
| 2026.10.05 | ₩64,607 | ₩64,668 | ₩64,561 | ₩64,607 | 0.00% | 1만 |
| 2026.10.02 | ₩64,641 | ₩64,641 | ₩64,493 | ₩64,561 | -0.12% | 7천 |
| 2026.10.01 | ₩64,366 | ₩64,480 | ₩64,333 | ₩64,452 | +0.13% | 8.7천 |
| 2026.09.30 | ₩64,480 | ₩64,520 | ₩64,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,433 |
| -0.07% |
| 6천 |
| 2026.09.29 | ₩64,433 | ₩64,453 | ₩64,359 | ₩64,413 | -0.03% | 6.8천 |
|---|
| 2026.09.28 | ₩64,453 | ₩64,493 | ₩64,359 | ₩64,362 | -0.14% | 1.9만 |
|---|
| 2026.09.25 | ₩64,413 | ₩64,453 | ₩64,359 | ₩64,453 | +0.06% | 5.2천 |
|---|
| 2026.09.24 | ₩64,346 | ₩64,426 | ₩64,346 | ₩64,373 | +0.04% | 2.4천 |
|---|
| 2026.09.23 | ₩64,426 | ₩64,440 | ₩64,335 | ₩64,366 | -0.09% | 4천 |
|---|
| 2026.09.22 | ₩64,507 | ₩64,507 | ₩64,359 | ₩64,433 | -0.11% | 1만 |
|---|
| 2026.09.21 | ₩64,286 | ₩64,413 | ₩64,286 | ₩64,406 | +0.19% | 1.5만 |
|---|
| 2026.09.18 | ₩64,064 | ₩64,279 | ₩64,064 | ₩64,232 | +0.26% | 1.2만 |
|---|
| 2026.09.17 | ₩64,306 | ₩64,306 | ₩64,064 | ₩64,184 | -0.19% | 2.2만 |
|---|
| 2026.09.16 | ₩64,091 | ₩64,105 | ₩63,769 | ₩63,856 | -0.37% | 9.5천 |
|---|
| 2026.09.15 | ₩64,003 | ₩64,003 | ₩63,890 | ₩63,950 | -0.08% | 1.7만 |
|---|
| 2026.09.14 | ₩63,944 | ₩64,118 | ₩63,944 | ₩64,058 | +0.18% | 3.6천 |
|---|
| 2026.09.11 | ₩64,158 | ₩64,158 | ₩64,024 | ₩64,091 | -0.10% | 3.4천 |
|---|
| 2026.09.10 | ₩63,783 | ₩63,930 | ₩63,783 | ₩63,856 | +0.12% | 5천 |
|---|
| 2026.09.09 | ₩64,103 | ₩64,103 | ₩63,903 | ₩63,984 | -0.19% | 2.7천 |
|---|
| 2026.09.08 | ₩64,071 | ₩64,071 | ₩64,024 | ₩64,071 | 0.00% | 1.9천 |
|---|
| 2026.09.04 | ₩63,997 | ₩64,138 | ₩63,997 | ₩64,118 | +0.19% | 3.4천 |
|---|
| 2026.09.03 | ₩64,051 | ₩64,118 | ₩64,051 | ₩64,098 | +0.07% | 4.6천 |
|---|
| 2026.09.02 | ₩63,890 | ₩63,997 | ₩63,890 | ₩63,957 | +0.10% | 7.7천 |
|---|
| 2026.09.01 | ₩63,957 | ₩63,970 | ₩63,789 | ₩63,838 | -0.19% | 5.3천 |
|---|
| 2026.08.31 | ₩64,063 | ₩64,063 | ₩63,890 | ₩63,930 | -0.21% | 5천 |
|---|
| 2026.08.28 | ₩64,051 | ₩64,051 | ₩63,977 | ₩63,977 | -0.12% | 2.1천 |
|---|
| 2026.08.27 | ₩63,863 | ₩64,051 | ₩63,863 | ₩63,984 | +0.19% | 7.4천 |
|---|
| 2026.08.26 | ₩63,930 | ₩63,930 | ₩63,810 | ₩63,883 | -0.07% | 1.6만 |
|---|
| 2026.08.25 | ₩63,917 | ₩63,917 | ₩63,783 | ₩63,783 | -0.21% | 4천 |
|---|
| 2026.08.24 | ₩63,929 | ₩63,929 | ₩63,742 | ₩63,769 | -0.25% | 3.8천 |
|---|
| 2026.08.21 | ₩63,889 | ₩63,889 | ₩63,744 | ₩63,784 | -0.16% | 5.3천 |
|---|
| 2026.08.20 | ₩63,776 | ₩63,776 | ₩63,649 | ₩63,716 | -0.09% | 8.4천 |
|---|
| 2026.08.19 | ₩63,716 | ₩63,877 | ₩63,716 | ₩63,816 | +0.16% | 9.9천 |
|---|
| 2026.08.18 | ₩63,848 | ₩63,848 | ₩63,675 | ₩63,729 | -0.19% | 8.5천 |
|---|
| 2026.08.17 | ₩63,796 | ₩63,843 | ₩63,742 | ₩63,742 | -0.08% | 1.3만 |
|---|
| 2026.08.14 | ₩63,863 | ₩63,877 | ₩63,836 | ₩63,836 | -0.04% | 700 |
|---|
| 2026.08.13 | ₩63,843 | ₩63,850 | ₩63,776 | ₩63,810 | -0.05% | 3.1천 |
|---|
| 2026.08.12 | ₩63,702 | ₩63,823 | ₩63,675 | ₩63,749 | +0.07% | 8천 |
|---|
| 2026.08.11 | ₩63,742 | ₩63,783 | ₩63,635 | ₩63,682 | -0.09% | 4.9천 |
|---|
| 2026.08.10 | ₩63,568 | ₩63,769 | ₩63,568 | ₩63,696 | +0.20% | 5.5천 |
|---|
| 2026.08.07 | ₩63,689 | ₩63,689 | ₩63,622 | ₩63,662 | -0.04% | 1.8천 |
|---|
| 2026.08.06 | ₩63,675 | ₩63,675 | ₩63,541 | ₩63,541 | -0.21% | 3.1천 |
|---|
| 2026.08.05 | ₩63,602 | ₩63,649 | ₩63,528 | ₩63,598 | -0.01% | 1.5만 |
|---|
| 2026.08.04 | ₩63,273 | ₩63,582 | ₩63,273 | ₩63,582 | +0.49% | 1.3만 |
|---|
| 2026.08.03 | ₩63,313 | ₩63,421 | ₩63,287 | ₩63,360 | +0.07% | 4.8천 |
|---|
| 2026.07.31 | ₩63,099 | ₩63,116 | ₩62,710 | ₩63,116 | +0.03% | 9.3천 |
|---|
| 2026.07.30 | ₩62,737 | ₩62,824 | ₩62,589 | ₩62,824 | +0.14% | 5.4천 |
|---|
| 2026.07.29 | ₩62,629 | ₩62,817 | ₩62,388 | ₩62,430 | -0.32% | 1.8만 |
|---|
| 2026.07.28 | ₩62,629 | ₩62,831 | ₩62,629 | ₩62,804 | +0.28% | 8.4천 |
|---|
| 2026.07.27 | ₩62,911 | ₩62,911 | ₩62,562 | ₩62,696 | -0.34% | 8.3천 |
|---|
| 2026.07.24 | ₩62,652 | ₩62,898 | ₩62,589 | ₩62,637 | -0.02% | 3.8천 |
|---|
| 2026.07.23 | ₩62,629 | ₩62,703 | ₩62,497 | ₩62,616 | -0.02% | 5.2천 |
|---|
| 2026.07.22 | ₩62,945 | ₩62,979 | ₩62,871 | ₩62,924 | -0.03% | 8.5천 |
|---|
| 2026.07.21 | ₩62,871 | ₩62,977 | ₩62,790 | ₩62,884 | +0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩62,804 | ₩62,831 | ₩62,684 | ₩62,696 | -0.17% | 8.3천 |
|---|
| 2026.07.17 | ₩62,576 | ₩62,857 | ₩62,576 | ₩62,730 | +0.25% | 3.1천 |
|---|
| 2026.07.16 | ₩62,898 | ₩63,045 | ₩62,898 | ₩62,904 | +0.01% | 4.1천 |
|---|
| 2026.07.15 | ₩63,048 | ₩63,072 | ₩62,924 | ₩63,006 | -0.07% | 6.8천 |
|---|
| 2026.07.14 | ₩64,936 | ₩64,936 | ₩62,844 | ₩62,924 | -3.10% | 2.3만 |
|---|
| 2026.07.13 | ₩62,790 | ₩62,898 | ₩62,789 | ₩62,817 | +0.04% | 3천 |
|---|
| 2026.07.10 | ₩62,884 | ₩62,991 | ₩62,884 | ₩62,985 | +0.16% | 2.1천 |
|---|
| 2026.07.09 | ₩62,656 | ₩62,857 | ₩62,656 | ₩62,817 | +0.26% | 2.9천 |
|---|
| 2026.07.08 | ₩62,509 | ₩62,696 | ₩62,455 | ₩62,696 | +0.30% | 1.3만 |
|---|
| 2026.07.07 | ₩62,871 | ₩62,871 | ₩62,629 | ₩62,717 | -0.25% | 3.4천 |
|---|
| 2026.07.06 | ₩62,790 | ₩62,824 | ₩62,535 | ₩62,824 | +0.05% | 7.2만 |
|---|
| 2026.07.02 | ₩62,690 | ₩62,710 | ₩62,468 | ₩62,576 | -0.18% | 7천 |
|---|
| 2026.07.01 | ₩62,533 | ₩62,696 | ₩62,442 | ₩62,616 | +0.13% | 4.1천 |
|---|
| 2026.06.30 | ₩62,468 | ₩62,629 | ₩62,468 | ₩62,603 | +0.21% | 9.8만 |
|---|
| 2026.06.29 | ₩62,220 | ₩62,415 | ₩62,200 | ₩62,388 | +0.27% | 2천 |
|---|
| 2026.06.26 | ₩62,053 | ₩62,160 | ₩62,053 | ₩62,100 | +0.08% | 8.8천 |
|---|
| 2026.06.25 | ₩62,227 | ₩62,281 | ₩62,039 | ₩62,066 | -0.26% | 1.9만 |
|---|
| 2026.06.24 | ₩62,187 | ₩62,214 | ₩62,080 | ₩62,106 | -0.13% | 8.6천 |
|---|
| 2026.06.23 | ₩62,167 | ₩62,273 | ₩62,106 | ₩62,152 | -0.02% | 8천 |
|---|
| 2026.06.22 | ₩62,549 | ₩62,549 | ₩62,375 | ₩62,415 | -0.21% | 3.9만 |
|---|
| 2026.06.18 | ₩62,455 | ₩62,522 | ₩62,401 | ₩62,495 | +0.06% | 3.8만 |
|---|
| 2026.06.17 | ₩62,502 | ₩62,549 | ₩62,200 | ₩62,227 | -0.44% | 8.1천 |
|---|
| 2026.06.16 | ₩62,643 | ₩62,651 | ₩62,483 | ₩62,525 | -0.19% | 4.4천 |
|---|
| 2026.06.15 | ₩62,562 | ₩62,616 | ₩62,468 | ₩62,564 | +0.00% | 6.3천 |
|---|
| 2026.06.12 | ₩62,006 | ₩62,179 | ₩61,691 | ₩62,179 | +0.28% | 6.7천 |
|---|
| 2026.06.11 | ₩61,677 | ₩62,066 | ₩61,650 | ₩62,066 | +0.63% | 9.1천 |
|---|
| 2026.06.10 | ₩61,959 | ₩61,959 | ₩61,583 | ₩61,656 | -0.49% | 5.8천 |
|---|
| 2026.06.09 | ₩62,220 | ₩62,220 | ₩61,518 | ₩61,988 | -0.37% | 5.9천 |
|---|
| 2026.06.08 | ₩62,160 | ₩62,214 | ₩62,039 | ₩62,039 | -0.19% | 1.2만 |
|---|
| 2026.06.05 | ₩62,535 | ₩62,535 | ₩62,057 | ₩62,057 | -0.77% | 4.3천 |
|---|
| 2026.06.04 | ₩62,348 | ₩62,589 | ₩62,348 | ₩62,530 | +0.29% | 5.8천 |
|---|
| 2026.06.03 | ₩62,522 | ₩62,522 | ₩62,401 | ₩62,401 | -0.19% | 3.1천 |
|---|
| 2026.06.02 | ₩62,574 | ₩62,574 | ₩62,482 | ₩62,529 | -0.07% | 2.8천 |
|---|
| 2026.06.01 | ₩62,482 | ₩62,509 | ₩62,428 | ₩62,509 | +0.04% | 1.4천 |
|---|
| 2026.05.29 | ₩62,361 | ₩62,535 | ₩62,361 | ₩62,475 | +0.18% | 9.7천 |
|---|
| 2026.05.28 | ₩62,200 | ₩62,482 | ₩62,200 | ₩62,361 | +0.26% | 6.7천 |
|---|
| 2026.05.27 | ₩62,308 | ₩62,308 | ₩62,254 | ₩62,281 | -0.04% | 8.3천 |
|---|
| 2026.05.26 | ₩62,281 | ₩62,321 | ₩62,187 | ₩62,254 | -0.04% | 4.4천 |
|---|
| 2026.05.22 | ₩62,066 | ₩62,153 | ₩61,999 | ₩62,084 | +0.03% | 5.9천 |
|---|
| 2026.05.21 | ₩61,892 | ₩62,106 | ₩61,852 | ₩62,053 | +0.26% | 1만 |
|---|
| 2026.05.20 | ₩61,905 | ₩61,999 | ₩61,831 | ₩61,999 | +0.15% | 2.3만 |
|---|
| 2026.05.19 | ₩61,717 | ₩61,892 | ₩61,717 | ₩61,764 | +0.08% | 1.8만 |
|---|
| 2026.05.18 | ₩61,798 | ₩61,892 | ₩61,717 | ₩61,852 | +0.09% | 1.3만 |
|---|
| 2026.05.15 | ₩61,826 | ₩61,972 | ₩61,826 | ₩61,858 | +0.05% | 3천 |
|---|
| 2026.05.14 | ₩61,838 | ₩62,133 | ₩61,838 | ₩61,988 | +0.24% | 2.1만 |
|---|
| 2026.05.13 | ₩61,825 | ₩61,944 | ₩61,825 | ₩61,917 | +0.15% | 3.2천 |
|---|
| 2026.05.12 | ₩61,610 | ₩61,838 | ₩61,610 | ₩61,818 | +0.34% | 1.2만 |
|---|
| 2026.05.11 | ₩61,691 | ₩61,878 | ₩61,691 | ₩61,784 | +0.15% | 1.2만 |
|---|
| 2026.05.08 | ₩61,852 | ₩62,442 | ₩61,731 | ₩61,764 | -0.14% | 1.4만 |
|---|
| 2026.05.07 | ₩61,650 | ₩61,798 | ₩61,590 | ₩61,617 | -0.05% | 9.8천 |
|---|
| 2026.05.06 | ₩61,637 | ₩61,724 | ₩61,556 | ₩61,724 | +0.14% | 2.2만 |
|---|
| 2026.05.05 | ₩61,288 | ₩61,476 | ₩61,288 | ₩61,436 | +0.24% | 8.2천 |
|---|
| 2026.05.04 | ₩61,396 | ₩61,396 | ₩61,154 | ₩61,208 | -0.31% | 9.6천 |
|---|
| 2026.05.01 | ₩61,409 | ₩61,449 | ₩61,316 | ₩61,362 | -0.08% | 1.1만 |
|---|
| 2026.04.30 | ₩60,953 | ₩61,282 | ₩60,953 | ₩61,235 | +0.46% | 8.9천 |
|---|
| 2026.04.29 | ₩61,074 | ₩61,074 | ₩60,873 | ₩60,972 | -0.17% | 1.2만 |
|---|
| 2026.04.28 | ₩60,889 | ₩61,020 | ₩60,889 | ₩60,993 | +0.17% | 9천 |
|---|
| 2026.04.27 | ₩61,074 | ₩61,127 | ₩61,020 | ₩61,087 | +0.02% | 9.5천 |
|---|
| 2026.04.24 | ₩60,926 | ₩61,074 | ₩60,913 | ₩61,040 | +0.19% | 8.2천 |
|---|
| 2026.04.23 | ₩60,832 | ₩60,993 | ₩60,685 | ₩60,832 | 0.00% | 1.8만 |
|---|
| 2026.04.22 | ₩60,832 | ₩60,926 | ₩60,832 | ₩60,886 | +0.09% | 1.8만 |
|---|
| 2026.04.21 | ₩60,965 | ₩60,965 | ₩60,645 | ₩60,698 | -0.44% | 4.7천 |
|---|
| 2026.04.20 | ₩60,953 | ₩60,953 | ₩60,738 | ₩60,819 | -0.22% | 2.1만 |
|---|
| 2026.04.17 | ₩60,858 | ₩60,953 | ₩60,820 | ₩60,879 | +0.04% | 5.5만 |
|---|
| 2026.04.16 | ₩60,643 | ₩60,643 | ₩60,449 | ₩60,571 | -0.12% | 4.4만 |
|---|
| 2026.04.15 | ₩60,296 | ₩60,510 | ₩60,296 | ₩60,510 | +0.36% | 3.5천 |
|---|
| 2026.04.14 | ₩60,122 | ₩60,349 | ₩60,122 | ₩60,301 | +0.30% | 1.5만 |
|---|
| 2026.04.13 | ₩59,518 | ₩59,970 | ₩59,518 | ₩59,970 | +0.76% | 6.2천 |
|---|
| 2026.04.10 | ₩59,706 | ₩59,853 | ₩59,598 | ₩59,659 | -0.08% | 6.3천 |
|---|
| 2026.04.09 | ₩59,525 | ₩59,706 | ₩59,411 | ₩59,706 | +0.30% | 4.4천 |
|---|
| 2026.04.08 | ₩59,478 | ₩59,531 | ₩59,397 | ₩59,531 | +0.09% | 8.4천 |
|---|
| 2026.04.07 | ₩58,432 | ₩58,646 | ₩58,432 | ₩58,646 | +0.37% | 6.6천 |
|---|
| 2026.04.06 | ₩58,459 | ₩58,666 | ₩58,459 | ₩58,666 | +0.36% | 9.1천 |
|---|
| 2026.04.02 | ₩58,083 | ₩58,543 | ₩58,083 | ₩58,543 | +0.79% | 3.8천 |
|---|
| 2026.04.01 | ₩58,526 | ₩58,646 | ₩58,459 | ₩58,552 | +0.05% | 9.7천 |
|---|
| 2026.03.31 | ₩57,801 | ₩58,245 | ₩57,761 | ₩58,241 | +0.76% | 2.7천 |
|---|
| 2026.03.30 | ₩57,815 | ₩57,815 | ₩57,339 | ₩57,396 | -0.72% | 8.5천 |
|---|
| 2026.03.27 | ₩57,733 | ₩57,842 | ₩57,480 | ₩57,573 | -0.28% | 5.4천 |
|---|
| 2026.03.26 | ₩58,351 | ₩58,472 | ₩58,016 | ₩58,056 | -0.51% | 6.8천 |
|---|
| 2026.03.25 | ₩58,552 | ₩58,646 | ₩58,459 | ₩58,527 | -0.04% | 4.7천 |
|---|
| 2026.03.24 | ₩58,405 | ₩58,499 | ₩58,251 | ₩58,365 | -0.07% | 9.5천 |
|---|
| 2026.03.23 | ₩58,687 | ₩58,767 | ₩58,459 | ₩58,539 | -0.25% | 3.2천 |
|---|
| 2026.03.20 | ₩58,391 | ₩58,402 | ₩57,768 | ₩58,150 | -0.41% | 2.6만 |
|---|
| 2026.03.19 | ₩58,465 | ₩58,713 | ₩58,391 | ₩58,539 | +0.13% | 1.6만 |
|---|
| 2026.03.18 | ₩58,861 | ₩58,928 | ₩58,646 | ₩58,646 | -0.36% | 5.8천 |
|---|
| 2026.03.17 | ₩59,089 | ₩59,168 | ₩58,901 | ₩59,116 | +0.05% | 2.4천 |
|---|
| 2026.03.16 | ₩59,008 | ₩59,049 | ₩58,915 | ₩58,928 | -0.14% | 8.7천 |
|---|
| 2026.03.13 | ₩58,961 | ₩58,961 | ₩58,632 | ₩58,632 | -0.56% | 7.3천 |
|---|
| 2026.03.12 | ₩58,995 | ₩59,089 | ₩58,794 | ₩58,901 | -0.16% | 3.2천 |
|---|
| 2026.03.11 | ₩59,290 | ₩59,397 | ₩59,183 | ₩59,330 | +0.07% | 5.8천 |
|---|
| 2026.03.10 | ₩59,275 | ₩59,545 | ₩59,236 | ₩59,310 | +0.06% | 2.5만 |
|---|
| 2026.03.09 | ₩58,700 | ₩59,411 | ₩58,673 | ₩59,303 | +1.03% | 2만 |
|---|
| 2026.03.06 | ₩59,062 | ₩59,250 | ₩59,062 | ₩59,109 | +0.08% | 1.1만 |
|---|
| 2026.03.05 | ₩59,639 | ₩59,639 | ₩59,277 | ₩59,505 | -0.22% | 7.6천 |
|---|
| 2026.03.04 | ₩59,451 | ₩59,719 | ₩59,451 | ₩59,719 | +0.45% | 5.5천 |
|---|
| 2026.03.03 | ₩59,113 | ₩59,464 | ₩58,941 | ₩59,438 | +0.55% | 2.5만 |
|---|
| 2026.03.02 | ₩59,598 | ₩59,840 | ₩59,505 | ₩59,679 | +0.14% | 1.6만 |
|---|
| 2026.02.27 | ₩59,598 | ₩59,666 | ₩59,572 | ₩59,639 | +0.07% | 1.2만 |
|---|
| 2026.02.26 | ₩59,880 | ₩59,894 | ₩59,612 | ₩59,798 | -0.14% | 7.3천 |
|---|
| 2026.02.25 | ₩59,932 | ₩59,987 | ₩59,853 | ₩59,934 | +0.00% | 2만 |
|---|
| 2026.02.24 | ₩59,439 | ₩59,745 | ₩59,439 | ₩59,679 | +0.40% | 6.2천 |
|---|
| 2026.02.23 | ₩59,585 | ₩59,592 | ₩59,411 | ₩59,438 | -0.25% | 2만 |
|---|
| 2026.02.20 | ₩59,613 | ₩59,786 | ₩59,585 | ₩59,759 | +0.25% | 1.2만 |
|---|
| 2026.02.19 | ₩59,612 | ₩59,612 | ₩59,451 | ₩59,531 | -0.13% | 1.6만 |
|---|
| 2026.02.18 | ₩59,625 | ₩59,746 | ₩59,598 | ₩59,675 | +0.08% | 4.3천 |
|---|
| 2026.02.17 | ₩59,290 | ₩59,518 | ₩59,223 | ₩59,438 | +0.25% | 5.7천 |
|---|
| 2026.02.13 | ₩59,471 | ₩59,631 | ₩59,370 | ₩59,384 | -0.15% | 3.9천 |
|---|
| 2026.02.12 | ₩59,880 | ₩59,947 | ₩59,391 | ₩59,391 | -0.82% | 1.7만 |
|---|
| 2026.02.11 | ₩60,113 | ₩60,113 | ₩59,820 | ₩59,826 | -0.48% | 5.5천 |
|---|
| 2026.02.10 | ₩59,987 | ₩60,001 | ₩59,873 | ₩59,880 | -0.18% | 2.7만 |
|---|
| 2026.02.09 | ₩59,759 | ₩60,001 | ₩59,759 | ₩60,001 | +0.40% | 3.6천 |
|---|
| 2026.02.06 | ₩59,531 | ₩59,843 | ₩59,518 | ₩59,843 | +0.52% | 1.8만 |
|---|
| 2026.02.05 | ₩59,317 | ₩59,397 | ₩59,169 | ₩59,223 | -0.16% | 2.9만 |
|---|
| 2026.02.04 | ₩59,652 | ₩59,712 | ₩59,505 | ₩59,581 | -0.12% | 3.6천 |
|---|
| 2026.02.03 | ₩59,934 | ₩60,041 | ₩59,585 | ₩59,679 | -0.43% | 9.8천 |
|---|
| 2026.02.02 | ₩59,652 | ₩59,987 | ₩59,652 | ₩59,947 | +0.49% | 8.9천 |
|---|
| 2026.01.30 | ₩59,786 | ₩59,934 | ₩59,666 | ₩59,786 | 0.00% | 5.6천 |
|---|
| 2026.01.29 | ₩59,773 | ₩59,934 | ₩59,625 | ₩59,928 | +0.26% | 1.2만 |
|---|
| 2026.01.28 | ₩59,947 | ₩59,987 | ₩59,880 | ₩59,987 | +0.07% | 5천 |
|---|
| 2026.01.27 | ₩59,800 | ₩59,987 | ₩59,800 | ₩59,987 | +0.31% | 1.1만 |
|---|
| 2026.01.26 | ₩59,798 | ₩59,920 | ₩59,798 | ₩59,907 | +0.18% | 5.8만 |
|---|
| 2026.01.23 | ₩59,625 | ₩59,773 | ₩59,625 | ₩59,759 | +0.22% | 1.2만 |
|---|
| 2026.01.22 | ₩59,572 | ₩59,786 | ₩59,572 | ₩59,759 | +0.32% | 1.3만 |
|---|
| 2026.01.21 | ₩59,384 | ₩59,612 | ₩59,263 | ₩59,491 | +0.18% | 6.9천 |
|---|
| 2026.01.20 | ₩59,478 | ₩59,480 | ₩59,169 | ₩59,169 | -0.52% | 7.8천 |
|---|
| 2026.01.16 | ₩59,780 | ₩59,826 | ₩59,692 | ₩59,777 | -0.00% | 4.8천 |
|---|
| 2026.01.15 | ₩59,880 | ₩59,920 | ₩59,759 | ₩59,800 | -0.13% | 3만 |
|---|
| 2026.01.14 | ₩59,706 | ₩59,719 | ₩59,545 | ₩59,652 | -0.09% | 1.1만 |
|---|
| 2026.01.13 | ₩59,853 | ₩59,853 | ₩59,733 | ₩59,786 | -0.11% | 1.1만 |
|---|
| 2026.01.12 | ₩59,766 | ₩59,947 | ₩59,761 | ₩59,947 | +0.30% | 1.3만 |
|---|
| 2026.01.09 | ₩59,706 | ₩59,888 | ₩59,631 | ₩59,826 | +0.20% | 6.8천 |
|---|
| 2026.01.08 | ₩59,691 | ₩59,691 | ₩59,572 | ₩59,652 | -0.07% | 7.4천 |
|---|
| 2026.01.07 | ₩59,755 | ₩59,800 | ₩59,585 | ₩59,612 | -0.24% | 2만 |
|---|
| 2026.01.06 | ₩59,518 | ₩59,719 | ₩59,518 | ₩59,706 | +0.32% | 5천 |
|---|
| 2026.01.05 | ₩59,545 | ₩59,652 | ₩59,522 | ₩59,546 | +0.00% | 7.5천 |
|---|
| 2026.01.02 | ₩59,384 | ₩59,451 | ₩59,303 | ₩59,379 | -0.01% | 7.5천 |
|---|
| 2025.12.31 | ₩59,624 | ₩59,624 | ₩59,384 | ₩59,397 | -0.38% | 1.2만 |
|---|
| 2025.12.30 | ₩59,558 | ₩59,612 | ₩59,518 | ₩59,598 | +0.07% | 8.2천 |
|---|
| 2025.12.29 | ₩59,491 | ₩59,625 | ₩59,471 | ₩59,612 | +0.20% | 1.3만 |
|---|
| 2025.12.26 | ₩59,625 | ₩59,666 | ₩59,598 | ₩59,666 | +0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩59,585 | ₩59,605 | ₩59,523 | ₩59,604 | +0.03% | 7.6천 |
|---|
| 2025.12.23 | ₩59,397 | ₩59,598 | ₩59,397 | ₩59,585 | +0.32% | 1.9만 |
|---|
| 2025.12.22 | ₩59,317 | ₩59,438 | ₩59,317 | ₩59,413 | +0.16% | 9.2천 |
|---|
| 2025.12.19 | ₩59,108 | ₩59,250 | ₩59,108 | ₩59,183 | +0.13% | 1.4만 |
|---|
| 2025.12.18 | ₩58,955 | ₩59,090 | ₩58,901 | ₩58,984 | +0.05% | 9.1천 |
|---|
| 2025.12.17 | ₩59,049 | ₩59,058 | ₩58,713 | ₩58,780 | -0.45% | 1.4만 |
|---|
| 2025.12.16 | ₩59,089 | ₩59,089 | ₩58,901 | ₩59,070 | -0.03% | 3.1만 |
|---|
| 2025.12.15 | ₩59,236 | ₩59,236 | ₩59,062 | ₩59,117 | -0.20% | 3.6천 |
|---|
| 2025.12.12 | ₩59,330 | ₩59,376 | ₩59,035 | ₩59,102 | -0.38% | 2.7만 |
|---|
| 2025.12.11 | ₩59,210 | ₩59,365 | ₩59,156 | ₩59,330 | +0.20% | 1.2만 |
|---|
| 2025.12.10 | ₩59,116 | ₩59,357 | ₩59,049 | ₩59,305 | +0.32% | 3만 |
|---|
| 2025.12.09 | ₩59,169 | ₩59,223 | ₩59,104 | ₩59,116 | -0.09% | 1.3만 |
|---|
| 2025.12.08 | ₩59,183 | ₩59,183 | ₩59,049 | ₩59,156 | -0.05% | 7.9천 |
|---|
| 2025.12.05 | ₩59,277 | ₩59,330 | ₩59,183 | ₩59,219 | -0.10% | 8.1천 |
|---|
| 2025.12.04 | ₩59,176 | ₩59,210 | ₩59,022 | ₩59,134 | -0.07% | 24.7만 |
|---|
| 2025.12.03 | ₩59,062 | ₩59,183 | ₩58,999 | ₩59,121 | +0.10% | 5.6천 |
|---|
| 2025.12.02 | ₩59,008 | ₩59,089 | ₩58,924 | ₩59,038 | +0.05% | 6.9천 |
|---|
| 2025.12.01 | ₩58,931 | ₩59,089 | ₩58,928 | ₩58,982 | +0.09% | 1.3만 |
|---|
| 2025.11.28 | ₩59,022 | ₩59,089 | ₩59,022 | ₩59,077 | +0.09% | 4.1천 |
|---|
| 2025.11.26 | ₩58,901 | ₩59,022 | ₩58,845 | ₩58,874 | -0.05% | 6.5만 |
|---|
| 2025.11.25 | ₩58,566 | ₩58,821 | ₩58,382 | ₩58,767 | +0.34% | 2.5만 |
|---|
| 2025.11.24 | ₩58,244 | ₩58,539 | ₩58,240 | ₩58,526 | +0.48% | 4.4만 |
|---|
| 2025.11.21 | ₩57,922 | ₩58,271 | ₩57,761 | ₩58,035 | +0.19% | 5.5만 |
|---|
| 2025.11.20 | ₩58,586 | ₩58,700 | ₩57,775 | ₩57,801 | -1.34% | 2.8만 |
|---|
| 2025.11.19 | ₩58,137 | ₩58,351 | ₩58,043 | ₩58,200 | +0.11% | 3.5만 |
|---|
| 2025.11.18 | ₩58,110 | ₩58,257 | ₩57,949 | ₩58,123 | +0.02% | 3.7만 |
|---|
| 2025.11.17 | ₩58,378 | ₩58,613 | ₩58,217 | ₩58,284 | -0.16% | 4.5만 |
|---|
| 2025.11.14 | ₩58,311 | ₩58,687 | ₩58,193 | ₩58,566 | +0.44% | 3만 |
|---|
| 2025.11.13 | ₩58,735 | ₩58,754 | ₩58,499 | ₩58,660 | -0.13% | 2.5만 |
|---|
| 2025.11.12 | ₩58,968 | ₩58,982 | ₩58,888 | ₩58,944 | -0.04% | 1.9만 |
|---|
| 2025.11.11 | ₩58,915 | ₩58,968 | ₩58,810 | ₩58,955 | +0.07% | 3.5만 |
|---|
| 2025.11.10 | ₩58,861 | ₩58,955 | ₩58,687 | ₩58,941 | +0.14% | 3만 |
|---|
| 2025.11.07 | ₩58,485 | ₩58,551 | ₩58,170 | ₩58,551 | +0.11% | 8.4만 |
|---|
| 2025.11.06 | ₩58,687 | ₩58,687 | ₩58,459 | ₩58,579 | -0.18% | 4만 |
|---|
| 2025.11.05 | ₩58,727 | ₩58,888 | ₩58,633 | ₩58,780 | +0.09% | 7.8만 |
|---|
| 2025.11.04 | ₩58,727 | ₩58,847 | ₩58,633 | ₩58,713 | -0.02% | 10만 |
|---|
| 2025.11.03 | ₩58,968 | ₩59,075 | ₩58,847 | ₩59,008 | +0.07% | 22만 |
|---|
| 2025.10.31 | ₩59,022 | ₩59,042 | ₩58,794 | ₩58,968 | -0.09% | 4.6만 |
|---|
| 2025.10.30 | ₩59,022 | ₩59,022 | ₩58,821 | ₩58,915 | -0.18% | 5.4만 |
|---|
| 2025.10.29 | ₩59,183 | ₩59,250 | ₩59,002 | ₩59,075 | -0.18% | 7만 |
|---|
| 2025.10.28 | ₩59,156 | ₩59,230 | ₩59,129 | ₩59,143 | -0.02% | 13.6만 |
|---|
| 2025.10.27 | ₩59,089 | ₩59,143 | ₩59,059 | ₩59,143 | +0.09% | 5.3만 |
|---|
| 2025.10.24 | ₩58,874 | ₩58,941 | ₩58,847 | ₩58,881 | +0.01% | 3.5만 |
|---|
| 2025.10.23 | ₩58,472 | ₩58,752 | ₩58,472 | ₩58,666 | +0.33% | 6.5만 |
|---|
| 2025.10.22 | ₩58,660 | ₩58,700 | ₩58,338 | ₩58,535 | -0.21% | 10.4만 |
|---|
| 2025.10.21 | ₩58,687 | ₩58,740 | ₩58,605 | ₩58,700 | +0.02% | 17.1만 |
|---|
| 2025.10.20 | ₩58,539 | ₩58,713 | ₩58,519 | ₩58,687 | +0.25% | 18만 |
|---|
| 2025.10.17 | ₩58,284 | ₩58,378 | ₩58,231 | ₩58,351 | +0.12% | 43.2만 |
|---|
| 2025.10.16 | ₩58,351 | ₩58,378 | ₩58,117 | ₩58,186 | -0.28% | 5.3만 |
|---|
| 2025.10.15 | ₩58,271 | ₩58,283 | ₩58,123 | ₩58,241 | -0.05% | 1.2만 |
|---|
| 2025.10.14 | ₩57,895 | ₩58,231 | ₩57,835 | ₩58,139 | +0.42% | 5.5천 |
|---|
| 2025.10.13 | ₩58,043 | ₩58,204 | ₩58,043 | ₩58,178 | +0.23% | 1.9만 |
|---|
| 2025.10.10 | ₩58,217 | ₩58,243 | ₩57,683 | ₩57,683 | -0.92% | 6.4만 |
|---|