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 | ₩64,747 | ₩64,760 | ₩64,653 | ₩64,760 | +0.02% | 5만 |
| 2026.10.08 | ₩64,586 | ₩64,717 | ₩64,586 | ₩64,680 | +0.15% | 8천 |
| 2026.10.07 | ₩64,633 | ₩64,669 | ₩64,586 | ₩64,633 | 0.00% | 3.1천 |
| 2026.10.06 | ₩64,747 | ₩64,747 | ₩64,579 | ₩64,633 | -0.18% | 7.8천 |
| 2026.10.05 | ₩64,606 | ₩64,666 | ₩64,559 | ₩64,606 | 0.00% | 1만 |
| 2026.10.02 | ₩64,640 | ₩64,640 | ₩64,492 | ₩64,559 | -0.12% | 7천 |
| 2026.10.01 | ₩64,365 | ₩64,479 | ₩64,331 | ₩64,450 | +0.13% | 8.7천 |
| 2026.09.30 | ₩64,479 | ₩64,519 | ₩64,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,432 |
| -0.07% |
| 6천 |
| 2026.09.29 | ₩64,432 | ₩64,452 | ₩64,358 | ₩64,412 | -0.03% | 6.8천 |
|---|
| 2026.09.28 | ₩64,452 | ₩64,492 | ₩64,358 | ₩64,361 | -0.14% | 1.9만 |
|---|
| 2026.09.25 | ₩64,412 | ₩64,452 | ₩64,358 | ₩64,452 | +0.06% | 5.2천 |
|---|
| 2026.09.24 | ₩64,345 | ₩64,425 | ₩64,345 | ₩64,371 | +0.04% | 2.4천 |
|---|
| 2026.09.23 | ₩64,425 | ₩64,438 | ₩64,334 | ₩64,365 | -0.09% | 4천 |
|---|
| 2026.09.22 | ₩64,505 | ₩64,505 | ₩64,358 | ₩64,432 | -0.11% | 1만 |
|---|
| 2026.09.21 | ₩64,284 | ₩64,412 | ₩64,284 | ₩64,405 | +0.19% | 1.5만 |
|---|
| 2026.09.18 | ₩64,063 | ₩64,277 | ₩64,063 | ₩64,231 | +0.26% | 1.2만 |
|---|
| 2026.09.17 | ₩64,304 | ₩64,304 | ₩64,063 | ₩64,182 | -0.19% | 2.2만 |
|---|
| 2026.09.16 | ₩64,090 | ₩64,103 | ₩63,768 | ₩63,855 | -0.37% | 9.5천 |
|---|
| 2026.09.15 | ₩64,001 | ₩64,001 | ₩63,889 | ₩63,949 | -0.08% | 1.7만 |
|---|
| 2026.09.14 | ₩63,942 | ₩64,117 | ₩63,942 | ₩64,056 | +0.18% | 3.6천 |
|---|
| 2026.09.11 | ₩64,157 | ₩64,157 | ₩64,023 | ₩64,090 | -0.10% | 3.4천 |
|---|
| 2026.09.10 | ₩63,781 | ₩63,929 | ₩63,781 | ₩63,855 | +0.12% | 5천 |
|---|
| 2026.09.09 | ₩64,102 | ₩64,102 | ₩63,902 | ₩63,982 | -0.19% | 2.7천 |
|---|
| 2026.09.08 | ₩64,070 | ₩64,070 | ₩64,023 | ₩64,070 | 0.00% | 1.9천 |
|---|
| 2026.09.04 | ₩63,996 | ₩64,137 | ₩63,996 | ₩64,117 | +0.19% | 3.4천 |
|---|
| 2026.09.03 | ₩64,050 | ₩64,117 | ₩64,050 | ₩64,096 | +0.07% | 4.6천 |
|---|
| 2026.09.02 | ₩63,889 | ₩63,996 | ₩63,889 | ₩63,956 | +0.10% | 7.7천 |
|---|
| 2026.09.01 | ₩63,956 | ₩63,969 | ₩63,788 | ₩63,836 | -0.19% | 5.3천 |
|---|
| 2026.08.31 | ₩64,062 | ₩64,062 | ₩63,889 | ₩63,929 | -0.21% | 5천 |
|---|
| 2026.08.28 | ₩64,050 | ₩64,050 | ₩63,976 | ₩63,976 | -0.12% | 2.1천 |
|---|
| 2026.08.27 | ₩63,862 | ₩64,050 | ₩63,862 | ₩63,982 | +0.19% | 7.4천 |
|---|
| 2026.08.26 | ₩63,929 | ₩63,929 | ₩63,808 | ₩63,882 | -0.07% | 1.6만 |
|---|
| 2026.08.25 | ₩63,915 | ₩63,915 | ₩63,781 | ₩63,781 | -0.21% | 4천 |
|---|
| 2026.08.24 | ₩63,927 | ₩63,927 | ₩63,741 | ₩63,768 | -0.25% | 3.8천 |
|---|
| 2026.08.21 | ₩63,887 | ₩63,887 | ₩63,742 | ₩63,783 | -0.16% | 5.3천 |
|---|
| 2026.08.20 | ₩63,775 | ₩63,775 | ₩63,647 | ₩63,714 | -0.09% | 8.4천 |
|---|
| 2026.08.19 | ₩63,714 | ₩63,875 | ₩63,714 | ₩63,815 | +0.16% | 9.9천 |
|---|
| 2026.08.18 | ₩63,847 | ₩63,847 | ₩63,674 | ₩63,728 | -0.19% | 8.5천 |
|---|
| 2026.08.17 | ₩63,795 | ₩63,842 | ₩63,741 | ₩63,741 | -0.08% | 1.3만 |
|---|
| 2026.08.14 | ₩63,862 | ₩63,875 | ₩63,835 | ₩63,835 | -0.04% | 700 |
|---|
| 2026.08.13 | ₩63,842 | ₩63,848 | ₩63,775 | ₩63,808 | -0.05% | 3.1천 |
|---|
| 2026.08.12 | ₩63,701 | ₩63,822 | ₩63,674 | ₩63,748 | +0.07% | 8천 |
|---|
| 2026.08.11 | ₩63,741 | ₩63,781 | ₩63,634 | ₩63,681 | -0.09% | 4.9천 |
|---|
| 2026.08.10 | ₩63,567 | ₩63,768 | ₩63,567 | ₩63,694 | +0.20% | 5.5천 |
|---|
| 2026.08.07 | ₩63,687 | ₩63,687 | ₩63,620 | ₩63,661 | -0.04% | 1.8천 |
|---|
| 2026.08.06 | ₩63,674 | ₩63,674 | ₩63,540 | ₩63,540 | -0.21% | 3.1천 |
|---|
| 2026.08.05 | ₩63,600 | ₩63,647 | ₩63,526 | ₩63,596 | -0.01% | 1.5만 |
|---|
| 2026.08.04 | ₩63,272 | ₩63,580 | ₩63,272 | ₩63,580 | +0.49% | 1.3만 |
|---|
| 2026.08.03 | ₩63,312 | ₩63,419 | ₩63,285 | ₩63,359 | +0.07% | 4.8천 |
|---|
| 2026.07.31 | ₩63,097 | ₩63,115 | ₩62,708 | ₩63,115 | +0.03% | 9.3천 |
|---|
| 2026.07.30 | ₩62,735 | ₩62,822 | ₩62,588 | ₩62,822 | +0.14% | 5.4천 |
|---|
| 2026.07.29 | ₩62,628 | ₩62,816 | ₩62,387 | ₩62,428 | -0.32% | 1.8만 |
|---|
| 2026.07.28 | ₩62,628 | ₩62,829 | ₩62,628 | ₩62,802 | +0.28% | 8.4천 |
|---|
| 2026.07.27 | ₩62,910 | ₩62,910 | ₩62,561 | ₩62,695 | -0.34% | 8.3천 |
|---|
| 2026.07.24 | ₩62,651 | ₩62,896 | ₩62,588 | ₩62,636 | -0.02% | 3.8천 |
|---|
| 2026.07.23 | ₩62,628 | ₩62,702 | ₩62,495 | ₩62,615 | -0.02% | 5.2천 |
|---|
| 2026.07.22 | ₩62,943 | ₩62,978 | ₩62,869 | ₩62,923 | -0.03% | 8.5천 |
|---|
| 2026.07.21 | ₩62,869 | ₩62,975 | ₩62,789 | ₩62,883 | +0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩62,802 | ₩62,829 | ₩62,683 | ₩62,695 | -0.17% | 8.3천 |
|---|
| 2026.07.17 | ₩62,574 | ₩62,856 | ₩62,574 | ₩62,729 | +0.25% | 3.1천 |
|---|
| 2026.07.16 | ₩62,896 | ₩63,044 | ₩62,896 | ₩62,903 | +0.01% | 4.1천 |
|---|
| 2026.07.15 | ₩63,046 | ₩63,071 | ₩62,923 | ₩63,005 | -0.07% | 6.8천 |
|---|
| 2026.07.14 | ₩64,935 | ₩64,935 | ₩62,843 | ₩62,923 | -3.10% | 2.3만 |
|---|
| 2026.07.13 | ₩62,789 | ₩62,896 | ₩62,788 | ₩62,816 | +0.04% | 3천 |
|---|
| 2026.07.10 | ₩62,883 | ₩62,990 | ₩62,883 | ₩62,983 | +0.16% | 2.1천 |
|---|
| 2026.07.09 | ₩62,655 | ₩62,856 | ₩62,655 | ₩62,816 | +0.26% | 2.9천 |
|---|
| 2026.07.08 | ₩62,507 | ₩62,695 | ₩62,454 | ₩62,695 | +0.30% | 1.3만 |
|---|
| 2026.07.07 | ₩62,869 | ₩62,869 | ₩62,628 | ₩62,715 | -0.25% | 3.4천 |
|---|
| 2026.07.06 | ₩62,789 | ₩62,822 | ₩62,534 | ₩62,822 | +0.05% | 7.2만 |
|---|
| 2026.07.02 | ₩62,688 | ₩62,708 | ₩62,467 | ₩62,574 | -0.18% | 7천 |
|---|
| 2026.07.01 | ₩62,531 | ₩62,695 | ₩62,440 | ₩62,615 | +0.13% | 4.1천 |
|---|
| 2026.06.30 | ₩62,467 | ₩62,628 | ₩62,467 | ₩62,601 | +0.21% | 9.8만 |
|---|
| 2026.06.29 | ₩62,219 | ₩62,413 | ₩62,199 | ₩62,387 | +0.27% | 2천 |
|---|
| 2026.06.26 | ₩62,051 | ₩62,159 | ₩62,051 | ₩62,098 | +0.08% | 8.8천 |
|---|
| 2026.06.25 | ₩62,226 | ₩62,279 | ₩62,038 | ₩62,065 | -0.26% | 1.9만 |
|---|
| 2026.06.24 | ₩62,185 | ₩62,212 | ₩62,078 | ₩62,105 | -0.13% | 8.6천 |
|---|
| 2026.06.23 | ₩62,165 | ₩62,271 | ₩62,105 | ₩62,151 | -0.02% | 8천 |
|---|
| 2026.06.22 | ₩62,548 | ₩62,548 | ₩62,373 | ₩62,413 | -0.21% | 3.9만 |
|---|
| 2026.06.18 | ₩62,454 | ₩62,521 | ₩62,400 | ₩62,494 | +0.06% | 3.8만 |
|---|
| 2026.06.17 | ₩62,501 | ₩62,548 | ₩62,199 | ₩62,226 | -0.44% | 8.1천 |
|---|
| 2026.06.16 | ₩62,641 | ₩62,649 | ₩62,482 | ₩62,523 | -0.19% | 4.4천 |
|---|
| 2026.06.15 | ₩62,561 | ₩62,615 | ₩62,467 | ₩62,562 | +0.00% | 6.3천 |
|---|
| 2026.06.12 | ₩62,004 | ₩62,177 | ₩61,689 | ₩62,177 | +0.28% | 6.7천 |
|---|
| 2026.06.11 | ₩61,676 | ₩62,065 | ₩61,649 | ₩62,065 | +0.63% | 9.1천 |
|---|
| 2026.06.10 | ₩61,957 | ₩61,957 | ₩61,582 | ₩61,654 | -0.49% | 5.8천 |
|---|
| 2026.06.09 | ₩62,219 | ₩62,219 | ₩61,516 | ₩61,987 | -0.37% | 5.9천 |
|---|
| 2026.06.08 | ₩62,159 | ₩62,212 | ₩62,038 | ₩62,038 | -0.19% | 1.2만 |
|---|
| 2026.06.05 | ₩62,534 | ₩62,534 | ₩62,055 | ₩62,055 | -0.77% | 4.3천 |
|---|
| 2026.06.04 | ₩62,346 | ₩62,588 | ₩62,346 | ₩62,529 | +0.29% | 5.8천 |
|---|
| 2026.06.03 | ₩62,521 | ₩62,521 | ₩62,400 | ₩62,400 | -0.19% | 3.1천 |
|---|
| 2026.06.02 | ₩62,573 | ₩62,573 | ₩62,480 | ₩62,527 | -0.07% | 2.8천 |
|---|
| 2026.06.01 | ₩62,480 | ₩62,507 | ₩62,427 | ₩62,507 | +0.04% | 1.4천 |
|---|
| 2026.05.29 | ₩62,360 | ₩62,534 | ₩62,360 | ₩62,474 | +0.18% | 9.7천 |
|---|
| 2026.05.28 | ₩62,199 | ₩62,480 | ₩62,199 | ₩62,360 | +0.26% | 6.7천 |
|---|
| 2026.05.27 | ₩62,306 | ₩62,306 | ₩62,252 | ₩62,279 | -0.04% | 8.3천 |
|---|
| 2026.05.26 | ₩62,279 | ₩62,320 | ₩62,185 | ₩62,252 | -0.04% | 4.4천 |
|---|
| 2026.05.22 | ₩62,065 | ₩62,152 | ₩61,998 | ₩62,082 | +0.03% | 5.9천 |
|---|
| 2026.05.21 | ₩61,890 | ₩62,105 | ₩61,850 | ₩62,051 | +0.26% | 1만 |
|---|
| 2026.05.20 | ₩61,904 | ₩61,998 | ₩61,830 | ₩61,998 | +0.15% | 2.3만 |
|---|
| 2026.05.19 | ₩61,716 | ₩61,890 | ₩61,716 | ₩61,763 | +0.08% | 1.8만 |
|---|
| 2026.05.18 | ₩61,797 | ₩61,890 | ₩61,716 | ₩61,850 | +0.09% | 1.3만 |
|---|
| 2026.05.15 | ₩61,825 | ₩61,971 | ₩61,825 | ₩61,857 | +0.05% | 3천 |
|---|
| 2026.05.14 | ₩61,837 | ₩62,132 | ₩61,837 | ₩61,987 | +0.24% | 2.1만 |
|---|
| 2026.05.13 | ₩61,823 | ₩61,943 | ₩61,823 | ₩61,916 | +0.15% | 3.2천 |
|---|
| 2026.05.12 | ₩61,609 | ₩61,837 | ₩61,609 | ₩61,817 | +0.34% | 1.2만 |
|---|
| 2026.05.11 | ₩61,689 | ₩61,877 | ₩61,689 | ₩61,783 | +0.15% | 1.2만 |
|---|
| 2026.05.08 | ₩61,850 | ₩62,440 | ₩61,729 | ₩61,763 | -0.14% | 1.4만 |
|---|
| 2026.05.07 | ₩61,649 | ₩61,797 | ₩61,589 | ₩61,615 | -0.05% | 9.8천 |
|---|
| 2026.05.06 | ₩61,636 | ₩61,723 | ₩61,555 | ₩61,723 | +0.14% | 2.2만 |
|---|
| 2026.05.05 | ₩61,287 | ₩61,475 | ₩61,287 | ₩61,434 | +0.24% | 8.2천 |
|---|
| 2026.05.04 | ₩61,394 | ₩61,394 | ₩61,153 | ₩61,206 | -0.31% | 9.6천 |
|---|
| 2026.05.01 | ₩61,408 | ₩61,448 | ₩61,315 | ₩61,361 | -0.08% | 1.1만 |
|---|
| 2026.04.30 | ₩60,952 | ₩61,280 | ₩60,952 | ₩61,233 | +0.46% | 8.9천 |
|---|
| 2026.04.29 | ₩61,072 | ₩61,072 | ₩60,871 | ₩60,970 | -0.17% | 1.2만 |
|---|
| 2026.04.28 | ₩60,887 | ₩61,019 | ₩60,887 | ₩60,992 | +0.17% | 9천 |
|---|
| 2026.04.27 | ₩61,072 | ₩61,126 | ₩61,019 | ₩61,086 | +0.02% | 9.5천 |
|---|
| 2026.04.24 | ₩60,925 | ₩61,072 | ₩60,911 | ₩61,039 | +0.19% | 8.2천 |
|---|
| 2026.04.23 | ₩60,831 | ₩60,992 | ₩60,683 | ₩60,831 | 0.00% | 1.8만 |
|---|
| 2026.04.22 | ₩60,831 | ₩60,925 | ₩60,831 | ₩60,885 | +0.09% | 1.8만 |
|---|
| 2026.04.21 | ₩60,964 | ₩60,964 | ₩60,643 | ₩60,697 | -0.44% | 4.7천 |
|---|
| 2026.04.20 | ₩60,952 | ₩60,952 | ₩60,737 | ₩60,818 | -0.22% | 2.1만 |
|---|
| 2026.04.17 | ₩60,856 | ₩60,952 | ₩60,819 | ₩60,878 | +0.04% | 5.5만 |
|---|
| 2026.04.16 | ₩60,642 | ₩60,642 | ₩60,447 | ₩60,569 | -0.12% | 4.4만 |
|---|
| 2026.04.15 | ₩60,295 | ₩60,509 | ₩60,295 | ₩60,509 | +0.36% | 3.5천 |
|---|
| 2026.04.14 | ₩60,120 | ₩60,348 | ₩60,120 | ₩60,300 | +0.30% | 1.5만 |
|---|
| 2026.04.13 | ₩59,517 | ₩59,969 | ₩59,517 | ₩59,969 | +0.76% | 6.2천 |
|---|
| 2026.04.10 | ₩59,704 | ₩59,852 | ₩59,597 | ₩59,657 | -0.08% | 6.3천 |
|---|
| 2026.04.09 | ₩59,523 | ₩59,704 | ₩59,409 | ₩59,704 | +0.30% | 4.4천 |
|---|
| 2026.04.08 | ₩59,476 | ₩59,530 | ₩59,396 | ₩59,530 | +0.09% | 8.4천 |
|---|
| 2026.04.07 | ₩58,430 | ₩58,645 | ₩58,430 | ₩58,645 | +0.37% | 6.6천 |
|---|
| 2026.04.06 | ₩58,457 | ₩58,665 | ₩58,457 | ₩58,665 | +0.36% | 9.1천 |
|---|
| 2026.04.02 | ₩58,082 | ₩58,542 | ₩58,082 | ₩58,542 | +0.79% | 3.8천 |
|---|
| 2026.04.01 | ₩58,524 | ₩58,645 | ₩58,457 | ₩58,551 | +0.05% | 9.7천 |
|---|
| 2026.03.31 | ₩57,800 | ₩58,244 | ₩57,760 | ₩58,240 | +0.76% | 2.7천 |
|---|
| 2026.03.30 | ₩57,814 | ₩57,814 | ₩57,337 | ₩57,395 | -0.72% | 8.5천 |
|---|
| 2026.03.27 | ₩57,732 | ₩57,840 | ₩57,478 | ₩57,572 | -0.28% | 5.4천 |
|---|
| 2026.03.26 | ₩58,350 | ₩58,471 | ₩58,015 | ₩58,055 | -0.51% | 6.8천 |
|---|
| 2026.03.25 | ₩58,551 | ₩58,645 | ₩58,457 | ₩58,526 | -0.04% | 4.7천 |
|---|
| 2026.03.24 | ₩58,404 | ₩58,497 | ₩58,249 | ₩58,363 | -0.07% | 9.5천 |
|---|
| 2026.03.23 | ₩58,685 | ₩58,766 | ₩58,457 | ₩58,538 | -0.25% | 3.2천 |
|---|
| 2026.03.20 | ₩58,390 | ₩58,401 | ₩57,767 | ₩58,149 | -0.41% | 2.6만 |
|---|
| 2026.03.19 | ₩58,464 | ₩58,712 | ₩58,390 | ₩58,538 | +0.13% | 1.6만 |
|---|
| 2026.03.18 | ₩58,860 | ₩58,927 | ₩58,645 | ₩58,645 | -0.36% | 5.8천 |
|---|
| 2026.03.17 | ₩59,088 | ₩59,167 | ₩58,900 | ₩59,114 | +0.05% | 2.4천 |
|---|
| 2026.03.16 | ₩59,007 | ₩59,047 | ₩58,913 | ₩58,927 | -0.14% | 8.7천 |
|---|
| 2026.03.13 | ₩58,960 | ₩58,960 | ₩58,630 | ₩58,630 | -0.56% | 7.3천 |
|---|
| 2026.03.12 | ₩58,994 | ₩59,088 | ₩58,793 | ₩58,900 | -0.16% | 3.2천 |
|---|
| 2026.03.11 | ₩59,289 | ₩59,396 | ₩59,181 | ₩59,329 | +0.07% | 5.8천 |
|---|
| 2026.03.10 | ₩59,274 | ₩59,544 | ₩59,235 | ₩59,309 | +0.06% | 2.5만 |
|---|
| 2026.03.09 | ₩58,699 | ₩59,409 | ₩58,672 | ₩59,302 | +1.03% | 2만 |
|---|
| 2026.03.06 | ₩59,061 | ₩59,248 | ₩59,061 | ₩59,108 | +0.08% | 1.1만 |
|---|
| 2026.03.05 | ₩59,637 | ₩59,637 | ₩59,275 | ₩59,503 | -0.22% | 7.6천 |
|---|
| 2026.03.04 | ₩59,450 | ₩59,718 | ₩59,450 | ₩59,718 | +0.45% | 5.5천 |
|---|
| 2026.03.03 | ₩59,112 | ₩59,463 | ₩58,940 | ₩59,436 | +0.55% | 2.5만 |
|---|
| 2026.03.02 | ₩59,597 | ₩59,839 | ₩59,503 | ₩59,678 | +0.14% | 1.6만 |
|---|
| 2026.02.27 | ₩59,597 | ₩59,664 | ₩59,570 | ₩59,637 | +0.07% | 1.2만 |
|---|
| 2026.02.26 | ₩59,879 | ₩59,892 | ₩59,611 | ₩59,797 | -0.14% | 7.3천 |
|---|
| 2026.02.25 | ₩59,931 | ₩59,986 | ₩59,852 | ₩59,932 | +0.00% | 2만 |
|---|
| 2026.02.24 | ₩59,438 | ₩59,743 | ₩59,438 | ₩59,678 | +0.40% | 6.2천 |
|---|
| 2026.02.23 | ₩59,584 | ₩59,590 | ₩59,409 | ₩59,436 | -0.25% | 2만 |
|---|
| 2026.02.20 | ₩59,612 | ₩59,785 | ₩59,584 | ₩59,758 | +0.25% | 1.2만 |
|---|
| 2026.02.19 | ₩59,611 | ₩59,611 | ₩59,450 | ₩59,530 | -0.13% | 1.6만 |
|---|
| 2026.02.18 | ₩59,624 | ₩59,745 | ₩59,597 | ₩59,674 | +0.08% | 4.3천 |
|---|
| 2026.02.17 | ₩59,289 | ₩59,517 | ₩59,222 | ₩59,436 | +0.25% | 5.7천 |
|---|
| 2026.02.13 | ₩59,470 | ₩59,629 | ₩59,369 | ₩59,383 | -0.15% | 3.9천 |
|---|
| 2026.02.12 | ₩59,879 | ₩59,946 | ₩59,389 | ₩59,389 | -0.82% | 1.7만 |
|---|
| 2026.02.11 | ₩60,112 | ₩60,112 | ₩59,818 | ₩59,825 | -0.48% | 5.5천 |
|---|
| 2026.02.10 | ₩59,986 | ₩59,999 | ₩59,872 | ₩59,879 | -0.18% | 2.7만 |
|---|
| 2026.02.09 | ₩59,758 | ₩59,999 | ₩59,758 | ₩59,999 | +0.40% | 3.6천 |
|---|
| 2026.02.06 | ₩59,530 | ₩59,841 | ₩59,517 | ₩59,841 | +0.52% | 1.8만 |
|---|
| 2026.02.05 | ₩59,316 | ₩59,396 | ₩59,168 | ₩59,222 | -0.16% | 2.9만 |
|---|
| 2026.02.04 | ₩59,651 | ₩59,711 | ₩59,503 | ₩59,580 | -0.12% | 3.6천 |
|---|
| 2026.02.03 | ₩59,932 | ₩60,040 | ₩59,584 | ₩59,678 | -0.43% | 9.8천 |
|---|
| 2026.02.02 | ₩59,651 | ₩59,986 | ₩59,651 | ₩59,946 | +0.49% | 8.9천 |
|---|
| 2026.01.30 | ₩59,785 | ₩59,932 | ₩59,664 | ₩59,785 | 0.00% | 5.6천 |
|---|
| 2026.01.29 | ₩59,771 | ₩59,932 | ₩59,624 | ₩59,927 | +0.26% | 1.2만 |
|---|
| 2026.01.28 | ₩59,946 | ₩59,986 | ₩59,879 | ₩59,986 | +0.07% | 5천 |
|---|
| 2026.01.27 | ₩59,798 | ₩59,986 | ₩59,798 | ₩59,986 | +0.31% | 1.1만 |
|---|
| 2026.01.26 | ₩59,797 | ₩59,919 | ₩59,797 | ₩59,906 | +0.18% | 5.8만 |
|---|
| 2026.01.23 | ₩59,624 | ₩59,771 | ₩59,624 | ₩59,758 | +0.22% | 1.2만 |
|---|
| 2026.01.22 | ₩59,570 | ₩59,785 | ₩59,570 | ₩59,758 | +0.32% | 1.3만 |
|---|
| 2026.01.21 | ₩59,383 | ₩59,611 | ₩59,262 | ₩59,490 | +0.18% | 6.9천 |
|---|
| 2026.01.20 | ₩59,476 | ₩59,479 | ₩59,168 | ₩59,168 | -0.52% | 7.8천 |
|---|
| 2026.01.16 | ₩59,778 | ₩59,825 | ₩59,691 | ₩59,776 | -0.00% | 4.8천 |
|---|
| 2026.01.15 | ₩59,879 | ₩59,919 | ₩59,758 | ₩59,798 | -0.13% | 3만 |
|---|
| 2026.01.14 | ₩59,704 | ₩59,718 | ₩59,544 | ₩59,651 | -0.09% | 1.1만 |
|---|
| 2026.01.13 | ₩59,852 | ₩59,852 | ₩59,731 | ₩59,785 | -0.11% | 1.1만 |
|---|
| 2026.01.12 | ₩59,765 | ₩59,946 | ₩59,759 | ₩59,946 | +0.30% | 1.3만 |
|---|
| 2026.01.09 | ₩59,704 | ₩59,887 | ₩59,629 | ₩59,825 | +0.20% | 6.8천 |
|---|
| 2026.01.08 | ₩59,690 | ₩59,690 | ₩59,570 | ₩59,651 | -0.07% | 7.4천 |
|---|
| 2026.01.07 | ₩59,754 | ₩59,798 | ₩59,584 | ₩59,611 | -0.24% | 2만 |
|---|
| 2026.01.06 | ₩59,517 | ₩59,718 | ₩59,517 | ₩59,704 | +0.32% | 5천 |
|---|
| 2026.01.05 | ₩59,544 | ₩59,651 | ₩59,521 | ₩59,545 | +0.00% | 7.5천 |
|---|
| 2026.01.02 | ₩59,383 | ₩59,450 | ₩59,302 | ₩59,377 | -0.01% | 7.5천 |
|---|
| 2025.12.31 | ₩59,623 | ₩59,623 | ₩59,383 | ₩59,396 | -0.38% | 1.2만 |
|---|
| 2025.12.30 | ₩59,557 | ₩59,611 | ₩59,517 | ₩59,597 | +0.07% | 8.2천 |
|---|
| 2025.12.29 | ₩59,490 | ₩59,624 | ₩59,470 | ₩59,611 | +0.20% | 1.3만 |
|---|
| 2025.12.26 | ₩59,624 | ₩59,664 | ₩59,597 | ₩59,664 | +0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩59,584 | ₩59,604 | ₩59,522 | ₩59,603 | +0.03% | 7.6천 |
|---|
| 2025.12.23 | ₩59,396 | ₩59,597 | ₩59,396 | ₩59,584 | +0.32% | 1.9만 |
|---|
| 2025.12.22 | ₩59,316 | ₩59,436 | ₩59,316 | ₩59,412 | +0.16% | 9.2천 |
|---|
| 2025.12.19 | ₩59,106 | ₩59,248 | ₩59,106 | ₩59,181 | +0.13% | 1.4만 |
|---|
| 2025.12.18 | ₩58,953 | ₩59,089 | ₩58,900 | ₩58,983 | +0.05% | 9.1천 |
|---|
| 2025.12.17 | ₩59,047 | ₩59,057 | ₩58,712 | ₩58,779 | -0.45% | 1.4만 |
|---|
| 2025.12.16 | ₩59,088 | ₩59,088 | ₩58,900 | ₩59,069 | -0.03% | 3.1만 |
|---|
| 2025.12.15 | ₩59,235 | ₩59,235 | ₩59,061 | ₩59,116 | -0.20% | 3.6천 |
|---|
| 2025.12.12 | ₩59,329 | ₩59,375 | ₩59,034 | ₩59,101 | -0.38% | 2.7만 |
|---|
| 2025.12.11 | ₩59,208 | ₩59,364 | ₩59,155 | ₩59,329 | +0.20% | 1.2만 |
|---|
| 2025.12.10 | ₩59,114 | ₩59,356 | ₩59,047 | ₩59,303 | +0.32% | 3만 |
|---|
| 2025.12.09 | ₩59,168 | ₩59,222 | ₩59,102 | ₩59,114 | -0.09% | 1.3만 |
|---|
| 2025.12.08 | ₩59,181 | ₩59,181 | ₩59,047 | ₩59,155 | -0.05% | 7.9천 |
|---|
| 2025.12.05 | ₩59,275 | ₩59,329 | ₩59,181 | ₩59,218 | -0.10% | 8.1천 |
|---|
| 2025.12.04 | ₩59,175 | ₩59,208 | ₩59,020 | ₩59,133 | -0.07% | 24.7만 |
|---|
| 2025.12.03 | ₩59,061 | ₩59,181 | ₩58,998 | ₩59,120 | +0.10% | 5.6천 |
|---|
| 2025.12.02 | ₩59,007 | ₩59,088 | ₩58,923 | ₩59,037 | +0.05% | 6.9천 |
|---|
| 2025.12.01 | ₩58,929 | ₩59,088 | ₩58,927 | ₩58,980 | +0.09% | 1.3만 |
|---|
| 2025.11.28 | ₩59,020 | ₩59,088 | ₩59,020 | ₩59,075 | +0.09% | 4.1천 |
|---|
| 2025.11.26 | ₩58,900 | ₩59,020 | ₩58,843 | ₩58,873 | -0.05% | 6.5만 |
|---|
| 2025.11.25 | ₩58,565 | ₩58,819 | ₩58,381 | ₩58,766 | +0.34% | 2.5만 |
|---|
| 2025.11.24 | ₩58,243 | ₩58,538 | ₩58,239 | ₩58,524 | +0.48% | 4.4만 |
|---|
| 2025.11.21 | ₩57,921 | ₩58,269 | ₩57,760 | ₩58,033 | +0.19% | 5.5만 |
|---|
| 2025.11.20 | ₩58,585 | ₩58,699 | ₩57,773 | ₩57,800 | -1.34% | 2.8만 |
|---|
| 2025.11.19 | ₩58,135 | ₩58,350 | ₩58,042 | ₩58,198 | +0.11% | 3.5만 |
|---|
| 2025.11.18 | ₩58,109 | ₩58,256 | ₩57,948 | ₩58,122 | +0.02% | 3.7만 |
|---|
| 2025.11.17 | ₩58,377 | ₩58,611 | ₩58,216 | ₩58,283 | -0.16% | 4.5만 |
|---|
| 2025.11.14 | ₩58,310 | ₩58,685 | ₩58,192 | ₩58,565 | +0.44% | 3만 |
|---|
| 2025.11.13 | ₩58,734 | ₩58,752 | ₩58,497 | ₩58,658 | -0.13% | 2.5만 |
|---|
| 2025.11.12 | ₩58,967 | ₩58,980 | ₩58,886 | ₩58,943 | -0.04% | 1.9만 |
|---|
| 2025.11.11 | ₩58,913 | ₩58,967 | ₩58,809 | ₩58,953 | +0.07% | 3.5만 |
|---|
| 2025.11.10 | ₩58,860 | ₩58,953 | ₩58,685 | ₩58,940 | +0.14% | 3만 |
|---|
| 2025.11.07 | ₩58,484 | ₩58,550 | ₩58,169 | ₩58,550 | +0.11% | 8.4만 |
|---|
| 2025.11.06 | ₩58,685 | ₩58,685 | ₩58,457 | ₩58,578 | -0.18% | 4만 |
|---|
| 2025.11.05 | ₩58,725 | ₩58,886 | ₩58,632 | ₩58,779 | +0.09% | 7.8만 |
|---|
| 2025.11.04 | ₩58,725 | ₩58,846 | ₩58,632 | ₩58,712 | -0.02% | 10만 |
|---|
| 2025.11.03 | ₩58,967 | ₩59,074 | ₩58,846 | ₩59,007 | +0.07% | 22만 |
|---|
| 2025.10.31 | ₩59,020 | ₩59,041 | ₩58,793 | ₩58,967 | -0.09% | 4.6만 |
|---|
| 2025.10.30 | ₩59,020 | ₩59,020 | ₩58,819 | ₩58,913 | -0.18% | 5.4만 |
|---|
| 2025.10.29 | ₩59,181 | ₩59,248 | ₩59,000 | ₩59,074 | -0.18% | 7만 |
|---|
| 2025.10.28 | ₩59,155 | ₩59,228 | ₩59,128 | ₩59,141 | -0.02% | 13.6만 |
|---|
| 2025.10.27 | ₩59,088 | ₩59,141 | ₩59,058 | ₩59,141 | +0.09% | 5.3만 |
|---|
| 2025.10.24 | ₩58,873 | ₩58,940 | ₩58,846 | ₩58,880 | +0.01% | 3.5만 |
|---|
| 2025.10.23 | ₩58,471 | ₩58,751 | ₩58,471 | ₩58,665 | +0.33% | 6.5만 |
|---|
| 2025.10.22 | ₩58,658 | ₩58,699 | ₩58,337 | ₩58,534 | -0.21% | 10.4만 |
|---|
| 2025.10.21 | ₩58,685 | ₩58,739 | ₩58,603 | ₩58,699 | +0.02% | 17.1만 |
|---|
| 2025.10.20 | ₩58,538 | ₩58,712 | ₩58,518 | ₩58,685 | +0.25% | 18만 |
|---|
| 2025.10.17 | ₩58,283 | ₩58,377 | ₩58,229 | ₩58,350 | +0.12% | 43.2만 |
|---|
| 2025.10.16 | ₩58,350 | ₩58,377 | ₩58,115 | ₩58,185 | -0.28% | 5.3만 |
|---|
| 2025.10.15 | ₩58,269 | ₩58,282 | ₩58,122 | ₩58,240 | -0.05% | 1.2만 |
|---|
| 2025.10.14 | ₩57,894 | ₩58,229 | ₩57,834 | ₩58,138 | +0.42% | 5.5천 |
|---|
| 2025.10.13 | ₩58,042 | ₩58,202 | ₩58,042 | ₩58,177 | +0.23% | 1.9만 |
|---|
| 2025.10.10 | ₩58,216 | ₩58,241 | ₩57,682 | ₩57,682 | -0.92% | 6.4만 |
|---|