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 | ₩64,414 | ₩64,428 | ₩64,321 | ₩64,428 | +0.02% | 5만 |
| 2026.10.08 | ₩64,254 | ₩64,385 | ₩64,254 | ₩64,348 | +0.15% | 8천 |
| 2026.10.07 | ₩64,301 | ₩64,337 | ₩64,254 | ₩64,301 | 0.00% | 3.1천 |
| 2026.10.06 | ₩64,414 | ₩64,414 | ₩64,247 | ₩64,301 | -0.18% | 7.8천 |
| 2026.10.05 | ₩64,274 | ₩64,334 | ₩64,227 | ₩64,274 | 0.00% | 1만 |
| 2026.10.02 | ₩64,307 | ₩64,307 | ₩64,161 | ₩64,227 | -0.12% | 7천 |
| 2026.10.01 | ₩64,034 | ₩64,147 | ₩64,001 | ₩64,119 | +0.13% | 8.7천 |
| 2026.09.30 | ₩64,147 | ₩64,187 | ₩64,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,101 |
| -0.07% |
| 6천 |
| 2026.09.29 | ₩64,101 | ₩64,121 | ₩64,027 | ₩64,081 | -0.03% | 6.8천 |
|---|
| 2026.09.28 | ₩64,121 | ₩64,161 | ₩64,027 | ₩64,030 | -0.14% | 1.9만 |
|---|
| 2026.09.25 | ₩64,081 | ₩64,121 | ₩64,027 | ₩64,121 | +0.06% | 5.2천 |
|---|
| 2026.09.24 | ₩64,014 | ₩64,094 | ₩64,014 | ₩64,041 | +0.04% | 2.4천 |
|---|
| 2026.09.23 | ₩64,094 | ₩64,107 | ₩64,003 | ₩64,034 | -0.09% | 4천 |
|---|
| 2026.09.22 | ₩64,174 | ₩64,174 | ₩64,027 | ₩64,101 | -0.11% | 1만 |
|---|
| 2026.09.21 | ₩63,954 | ₩64,081 | ₩63,954 | ₩64,074 | +0.19% | 1.5만 |
|---|
| 2026.09.18 | ₩63,734 | ₩63,947 | ₩63,734 | ₩63,901 | +0.26% | 1.2만 |
|---|
| 2026.09.17 | ₩63,974 | ₩63,974 | ₩63,734 | ₩63,853 | -0.19% | 2.2만 |
|---|
| 2026.09.16 | ₩63,760 | ₩63,774 | ₩63,440 | ₩63,527 | -0.37% | 9.5천 |
|---|
| 2026.09.15 | ₩63,672 | ₩63,672 | ₩63,560 | ₩63,620 | -0.08% | 1.7만 |
|---|
| 2026.09.14 | ₩63,614 | ₩63,787 | ₩63,614 | ₩63,727 | +0.18% | 3.6천 |
|---|
| 2026.09.11 | ₩63,827 | ₩63,827 | ₩63,694 | ₩63,760 | -0.10% | 3.4천 |
|---|
| 2026.09.10 | ₩63,454 | ₩63,600 | ₩63,454 | ₩63,527 | +0.12% | 5천 |
|---|
| 2026.09.09 | ₩63,772 | ₩63,772 | ₩63,574 | ₩63,654 | -0.19% | 2.7천 |
|---|
| 2026.09.08 | ₩63,740 | ₩63,740 | ₩63,694 | ₩63,740 | 0.00% | 1.9천 |
|---|
| 2026.09.04 | ₩63,667 | ₩63,807 | ₩63,667 | ₩63,787 | +0.19% | 3.4천 |
|---|
| 2026.09.03 | ₩63,720 | ₩63,787 | ₩63,720 | ₩63,767 | +0.07% | 4.6천 |
|---|
| 2026.09.02 | ₩63,560 | ₩63,667 | ₩63,560 | ₩63,627 | +0.10% | 7.7천 |
|---|
| 2026.09.01 | ₩63,627 | ₩63,640 | ₩63,460 | ₩63,508 | -0.19% | 5.3천 |
|---|
| 2026.08.31 | ₩63,732 | ₩63,732 | ₩63,560 | ₩63,600 | -0.21% | 5천 |
|---|
| 2026.08.28 | ₩63,720 | ₩63,720 | ₩63,647 | ₩63,647 | -0.12% | 2.1천 |
|---|
| 2026.08.27 | ₩63,534 | ₩63,720 | ₩63,534 | ₩63,654 | +0.19% | 7.4천 |
|---|
| 2026.08.26 | ₩63,600 | ₩63,600 | ₩63,480 | ₩63,554 | -0.07% | 1.6만 |
|---|
| 2026.08.25 | ₩63,587 | ₩63,587 | ₩63,454 | ₩63,454 | -0.21% | 4천 |
|---|
| 2026.08.24 | ₩63,599 | ₩63,599 | ₩63,414 | ₩63,440 | -0.25% | 3.8천 |
|---|
| 2026.08.21 | ₩63,559 | ₩63,559 | ₩63,415 | ₩63,455 | -0.16% | 5.3천 |
|---|
| 2026.08.20 | ₩63,447 | ₩63,447 | ₩63,320 | ₩63,387 | -0.09% | 8.4천 |
|---|
| 2026.08.19 | ₩63,387 | ₩63,547 | ₩63,387 | ₩63,487 | +0.16% | 9.9천 |
|---|
| 2026.08.18 | ₩63,519 | ₩63,519 | ₩63,347 | ₩63,400 | -0.19% | 8.5천 |
|---|
| 2026.08.17 | ₩63,467 | ₩63,514 | ₩63,414 | ₩63,414 | -0.08% | 1.3만 |
|---|
| 2026.08.14 | ₩63,534 | ₩63,547 | ₩63,507 | ₩63,507 | -0.04% | 700 |
|---|
| 2026.08.13 | ₩63,514 | ₩63,520 | ₩63,447 | ₩63,480 | -0.05% | 3.1천 |
|---|
| 2026.08.12 | ₩63,374 | ₩63,494 | ₩63,347 | ₩63,420 | +0.07% | 8천 |
|---|
| 2026.08.11 | ₩63,414 | ₩63,454 | ₩63,307 | ₩63,354 | -0.09% | 4.9천 |
|---|
| 2026.08.10 | ₩63,240 | ₩63,440 | ₩63,240 | ₩63,367 | +0.20% | 5.5천 |
|---|
| 2026.08.07 | ₩63,360 | ₩63,360 | ₩63,293 | ₩63,334 | -0.04% | 1.8천 |
|---|
| 2026.08.06 | ₩63,347 | ₩63,347 | ₩63,213 | ₩63,213 | -0.21% | 3.1천 |
|---|
| 2026.08.05 | ₩63,273 | ₩63,320 | ₩63,200 | ₩63,269 | -0.01% | 1.5만 |
|---|
| 2026.08.04 | ₩62,947 | ₩63,253 | ₩62,947 | ₩63,253 | +0.49% | 1.3만 |
|---|
| 2026.08.03 | ₩62,987 | ₩63,093 | ₩62,960 | ₩63,033 | +0.07% | 4.8천 |
|---|
| 2026.07.31 | ₩62,773 | ₩62,791 | ₩62,386 | ₩62,791 | +0.03% | 9.3천 |
|---|
| 2026.07.30 | ₩62,413 | ₩62,500 | ₩62,266 | ₩62,500 | +0.14% | 5.4천 |
|---|
| 2026.07.29 | ₩62,306 | ₩62,493 | ₩62,066 | ₩62,107 | -0.32% | 1.8만 |
|---|
| 2026.07.28 | ₩62,306 | ₩62,506 | ₩62,306 | ₩62,480 | +0.28% | 8.4천 |
|---|
| 2026.07.27 | ₩62,586 | ₩62,586 | ₩62,239 | ₩62,373 | -0.34% | 8.3천 |
|---|
| 2026.07.24 | ₩62,329 | ₩62,573 | ₩62,266 | ₩62,314 | -0.02% | 3.8천 |
|---|
| 2026.07.23 | ₩62,306 | ₩62,380 | ₩62,174 | ₩62,293 | -0.02% | 5.2천 |
|---|
| 2026.07.22 | ₩62,620 | ₩62,654 | ₩62,546 | ₩62,600 | -0.03% | 8.5천 |
|---|
| 2026.07.21 | ₩62,546 | ₩62,652 | ₩62,466 | ₩62,560 | +0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩62,480 | ₩62,506 | ₩62,361 | ₩62,373 | -0.17% | 8.3천 |
|---|
| 2026.07.17 | ₩62,253 | ₩62,533 | ₩62,253 | ₩62,406 | +0.25% | 3.1천 |
|---|
| 2026.07.16 | ₩62,573 | ₩62,720 | ₩62,573 | ₩62,580 | +0.01% | 4.1천 |
|---|
| 2026.07.15 | ₩62,722 | ₩62,746 | ₩62,600 | ₩62,681 | -0.07% | 6.8천 |
|---|
| 2026.07.14 | ₩64,601 | ₩64,601 | ₩62,520 | ₩62,600 | -3.10% | 2.3만 |
|---|
| 2026.07.13 | ₩62,466 | ₩62,573 | ₩62,465 | ₩62,493 | +0.04% | 3천 |
|---|
| 2026.07.10 | ₩62,560 | ₩62,666 | ₩62,560 | ₩62,660 | +0.16% | 2.1천 |
|---|
| 2026.07.09 | ₩62,333 | ₩62,533 | ₩62,333 | ₩62,493 | +0.26% | 2.9천 |
|---|
| 2026.07.08 | ₩62,186 | ₩62,373 | ₩62,133 | ₩62,373 | +0.30% | 1.3만 |
|---|
| 2026.07.07 | ₩62,546 | ₩62,546 | ₩62,306 | ₩62,393 | -0.25% | 3.4천 |
|---|
| 2026.07.06 | ₩62,466 | ₩62,500 | ₩62,213 | ₩62,500 | +0.05% | 7.2만 |
|---|
| 2026.07.02 | ₩62,366 | ₩62,386 | ₩62,146 | ₩62,253 | -0.18% | 7천 |
|---|
| 2026.07.01 | ₩62,210 | ₩62,373 | ₩62,119 | ₩62,293 | +0.13% | 4.1천 |
|---|
| 2026.06.30 | ₩62,146 | ₩62,306 | ₩62,146 | ₩62,280 | +0.21% | 9.8만 |
|---|
| 2026.06.29 | ₩61,899 | ₩62,093 | ₩61,879 | ₩62,066 | +0.27% | 2천 |
|---|
| 2026.06.26 | ₩61,733 | ₩61,839 | ₩61,733 | ₩61,779 | +0.08% | 8.8천 |
|---|
| 2026.06.25 | ₩61,906 | ₩61,959 | ₩61,719 | ₩61,746 | -0.26% | 1.9만 |
|---|
| 2026.06.24 | ₩61,866 | ₩61,893 | ₩61,759 | ₩61,786 | -0.13% | 8.6천 |
|---|
| 2026.06.23 | ₩61,846 | ₩61,951 | ₩61,786 | ₩61,831 | -0.02% | 8천 |
|---|
| 2026.06.22 | ₩62,226 | ₩62,226 | ₩62,053 | ₩62,093 | -0.21% | 3.9만 |
|---|
| 2026.06.18 | ₩62,133 | ₩62,199 | ₩62,079 | ₩62,173 | +0.06% | 3.8만 |
|---|
| 2026.06.17 | ₩62,179 | ₩62,226 | ₩61,879 | ₩61,906 | -0.44% | 8.1천 |
|---|
| 2026.06.16 | ₩62,320 | ₩62,328 | ₩62,161 | ₩62,202 | -0.19% | 4.4천 |
|---|
| 2026.06.15 | ₩62,239 | ₩62,293 | ₩62,146 | ₩62,241 | +0.00% | 6.3천 |
|---|
| 2026.06.12 | ₩61,686 | ₩61,858 | ₩61,372 | ₩61,858 | +0.28% | 6.7천 |
|---|
| 2026.06.11 | ₩61,359 | ₩61,746 | ₩61,332 | ₩61,746 | +0.63% | 9.1천 |
|---|
| 2026.06.10 | ₩61,639 | ₩61,639 | ₩61,266 | ₩61,338 | -0.49% | 5.8천 |
|---|
| 2026.06.09 | ₩61,899 | ₩61,899 | ₩61,200 | ₩61,668 | -0.37% | 5.9천 |
|---|
| 2026.06.08 | ₩61,839 | ₩61,893 | ₩61,719 | ₩61,719 | -0.19% | 1.2만 |
|---|
| 2026.06.05 | ₩62,213 | ₩62,213 | ₩61,737 | ₩61,737 | -0.77% | 4.3천 |
|---|
| 2026.06.04 | ₩62,026 | ₩62,266 | ₩62,026 | ₩62,207 | +0.29% | 5.8천 |
|---|
| 2026.06.03 | ₩62,199 | ₩62,199 | ₩62,079 | ₩62,079 | -0.19% | 3.1천 |
|---|
| 2026.06.02 | ₩62,252 | ₩62,252 | ₩62,159 | ₩62,206 | -0.07% | 2.8천 |
|---|
| 2026.06.01 | ₩62,159 | ₩62,186 | ₩62,106 | ₩62,186 | +0.04% | 1.4천 |
|---|
| 2026.05.29 | ₩62,039 | ₩62,213 | ₩62,039 | ₩62,153 | +0.18% | 9.7천 |
|---|
| 2026.05.28 | ₩61,879 | ₩62,159 | ₩61,879 | ₩62,039 | +0.26% | 6.7천 |
|---|
| 2026.05.27 | ₩61,986 | ₩61,986 | ₩61,933 | ₩61,959 | -0.04% | 8.3천 |
|---|
| 2026.05.26 | ₩61,959 | ₩61,999 | ₩61,866 | ₩61,933 | -0.04% | 4.4천 |
|---|
| 2026.05.22 | ₩61,746 | ₩61,833 | ₩61,679 | ₩61,763 | +0.03% | 5.9천 |
|---|
| 2026.05.21 | ₩61,572 | ₩61,786 | ₩61,532 | ₩61,733 | +0.26% | 1만 |
|---|
| 2026.05.20 | ₩61,586 | ₩61,679 | ₩61,512 | ₩61,679 | +0.15% | 2.3만 |
|---|
| 2026.05.19 | ₩61,399 | ₩61,572 | ₩61,399 | ₩61,446 | +0.08% | 1.8만 |
|---|
| 2026.05.18 | ₩61,479 | ₩61,572 | ₩61,399 | ₩61,532 | +0.09% | 1.3만 |
|---|
| 2026.05.15 | ₩61,507 | ₩61,652 | ₩61,507 | ₩61,539 | +0.05% | 3천 |
|---|
| 2026.05.14 | ₩61,519 | ₩61,813 | ₩61,519 | ₩61,668 | +0.24% | 2.1만 |
|---|
| 2026.05.13 | ₩61,506 | ₩61,624 | ₩61,506 | ₩61,598 | +0.15% | 3.2천 |
|---|
| 2026.05.12 | ₩61,292 | ₩61,519 | ₩61,292 | ₩61,499 | +0.34% | 1.2만 |
|---|
| 2026.05.11 | ₩61,372 | ₩61,559 | ₩61,372 | ₩61,466 | +0.15% | 1.2만 |
|---|
| 2026.05.08 | ₩61,532 | ₩62,119 | ₩61,412 | ₩61,446 | -0.14% | 1.4만 |
|---|
| 2026.05.07 | ₩61,332 | ₩61,479 | ₩61,272 | ₩61,299 | -0.05% | 9.8천 |
|---|
| 2026.05.06 | ₩61,319 | ₩61,406 | ₩61,239 | ₩61,406 | +0.14% | 2.2만 |
|---|
| 2026.05.05 | ₩60,972 | ₩61,159 | ₩60,972 | ₩61,119 | +0.24% | 8.2천 |
|---|
| 2026.05.04 | ₩61,079 | ₩61,079 | ₩60,839 | ₩60,892 | -0.31% | 9.6천 |
|---|
| 2026.05.01 | ₩61,092 | ₩61,132 | ₩61,000 | ₩61,045 | -0.08% | 1.1만 |
|---|
| 2026.04.30 | ₩60,638 | ₩60,965 | ₩60,638 | ₩60,919 | +0.46% | 8.9천 |
|---|
| 2026.04.29 | ₩60,759 | ₩60,759 | ₩60,558 | ₩60,657 | -0.17% | 1.2만 |
|---|
| 2026.04.28 | ₩60,574 | ₩60,705 | ₩60,574 | ₩60,679 | +0.17% | 9천 |
|---|
| 2026.04.27 | ₩60,759 | ₩60,812 | ₩60,705 | ₩60,772 | +0.02% | 9.5천 |
|---|
| 2026.04.24 | ₩60,612 | ₩60,759 | ₩60,598 | ₩60,725 | +0.19% | 8.2천 |
|---|
| 2026.04.23 | ₩60,518 | ₩60,679 | ₩60,372 | ₩60,518 | 0.00% | 1.8만 |
|---|
| 2026.04.22 | ₩60,518 | ₩60,612 | ₩60,518 | ₩60,572 | +0.09% | 1.8만 |
|---|
| 2026.04.21 | ₩60,650 | ₩60,650 | ₩60,332 | ₩60,385 | -0.44% | 4.7천 |
|---|
| 2026.04.20 | ₩60,638 | ₩60,638 | ₩60,425 | ₩60,505 | -0.22% | 2.1만 |
|---|
| 2026.04.17 | ₩60,544 | ₩60,638 | ₩60,506 | ₩60,565 | +0.04% | 5.5만 |
|---|
| 2026.04.16 | ₩60,330 | ₩60,330 | ₩60,137 | ₩60,258 | -0.12% | 4.4만 |
|---|
| 2026.04.15 | ₩59,985 | ₩60,198 | ₩59,985 | ₩60,198 | +0.36% | 3.5천 |
|---|
| 2026.04.14 | ₩59,811 | ₩60,038 | ₩59,811 | ₩59,990 | +0.30% | 1.5만 |
|---|
| 2026.04.13 | ₩59,211 | ₩59,661 | ₩59,211 | ₩59,661 | +0.76% | 6.2천 |
|---|
| 2026.04.10 | ₩59,398 | ₩59,544 | ₩59,291 | ₩59,351 | -0.08% | 6.3천 |
|---|
| 2026.04.09 | ₩59,218 | ₩59,398 | ₩59,104 | ₩59,398 | +0.30% | 4.4천 |
|---|
| 2026.04.08 | ₩59,171 | ₩59,224 | ₩59,091 | ₩59,224 | +0.09% | 8.4천 |
|---|
| 2026.04.07 | ₩58,130 | ₩58,344 | ₩58,130 | ₩58,344 | +0.37% | 6.6천 |
|---|
| 2026.04.06 | ₩58,157 | ₩58,364 | ₩58,157 | ₩58,364 | +0.36% | 9.1천 |
|---|
| 2026.04.02 | ₩57,783 | ₩58,241 | ₩57,783 | ₩58,241 | +0.79% | 3.8천 |
|---|
| 2026.04.01 | ₩58,224 | ₩58,344 | ₩58,157 | ₩58,250 | +0.05% | 9.7천 |
|---|
| 2026.03.31 | ₩57,503 | ₩57,945 | ₩57,463 | ₩57,941 | +0.76% | 2.7천 |
|---|
| 2026.03.30 | ₩57,517 | ₩57,517 | ₩57,043 | ₩57,100 | -0.72% | 8.5천 |
|---|
| 2026.03.27 | ₩57,435 | ₩57,543 | ₩57,183 | ₩57,276 | -0.28% | 5.4천 |
|---|
| 2026.03.26 | ₩58,050 | ₩58,170 | ₩57,717 | ₩57,757 | -0.51% | 6.8천 |
|---|
| 2026.03.25 | ₩58,250 | ₩58,344 | ₩58,157 | ₩58,225 | -0.04% | 4.7천 |
|---|
| 2026.03.24 | ₩58,104 | ₩58,197 | ₩57,950 | ₩58,064 | -0.07% | 9.5천 |
|---|
| 2026.03.23 | ₩58,384 | ₩58,464 | ₩58,157 | ₩58,237 | -0.25% | 3.2천 |
|---|
| 2026.03.20 | ₩58,090 | ₩58,101 | ₩57,470 | ₩57,850 | -0.41% | 2.6만 |
|---|
| 2026.03.19 | ₩58,164 | ₩58,410 | ₩58,090 | ₩58,237 | +0.13% | 1.6만 |
|---|
| 2026.03.18 | ₩58,557 | ₩58,624 | ₩58,344 | ₩58,344 | -0.36% | 5.8천 |
|---|
| 2026.03.17 | ₩58,784 | ₩58,863 | ₩58,597 | ₩58,811 | +0.05% | 2.4천 |
|---|
| 2026.03.16 | ₩58,704 | ₩58,744 | ₩58,611 | ₩58,624 | -0.14% | 8.7천 |
|---|
| 2026.03.13 | ₩58,657 | ₩58,657 | ₩58,329 | ₩58,329 | -0.56% | 7.3천 |
|---|
| 2026.03.12 | ₩58,691 | ₩58,784 | ₩58,490 | ₩58,597 | -0.16% | 3.2천 |
|---|
| 2026.03.11 | ₩58,984 | ₩59,091 | ₩58,877 | ₩59,024 | +0.07% | 5.8천 |
|---|
| 2026.03.10 | ₩58,969 | ₩59,238 | ₩58,931 | ₩59,004 | +0.06% | 2.5만 |
|---|
| 2026.03.09 | ₩58,397 | ₩59,104 | ₩58,370 | ₩58,997 | +1.03% | 2만 |
|---|
| 2026.03.06 | ₩58,757 | ₩58,944 | ₩58,757 | ₩58,804 | +0.08% | 1.1만 |
|---|
| 2026.03.05 | ₩59,331 | ₩59,331 | ₩58,971 | ₩59,198 | -0.22% | 7.6천 |
|---|
| 2026.03.04 | ₩59,144 | ₩59,411 | ₩59,144 | ₩59,411 | +0.45% | 5.5천 |
|---|
| 2026.03.03 | ₩58,808 | ₩59,158 | ₩58,637 | ₩59,131 | +0.55% | 2.5만 |
|---|
| 2026.03.02 | ₩59,291 | ₩59,531 | ₩59,198 | ₩59,371 | +0.14% | 1.6만 |
|---|
| 2026.02.27 | ₩59,291 | ₩59,358 | ₩59,264 | ₩59,331 | +0.07% | 1.2만 |
|---|
| 2026.02.26 | ₩59,571 | ₩59,584 | ₩59,304 | ₩59,490 | -0.14% | 7.3천 |
|---|
| 2026.02.25 | ₩59,623 | ₩59,678 | ₩59,544 | ₩59,625 | +0.00% | 2만 |
|---|
| 2026.02.24 | ₩59,132 | ₩59,436 | ₩59,132 | ₩59,371 | +0.40% | 6.2천 |
|---|
| 2026.02.23 | ₩59,278 | ₩59,284 | ₩59,104 | ₩59,131 | -0.25% | 2만 |
|---|
| 2026.02.20 | ₩59,306 | ₩59,478 | ₩59,278 | ₩59,451 | +0.25% | 1.2만 |
|---|
| 2026.02.19 | ₩59,304 | ₩59,304 | ₩59,144 | ₩59,224 | -0.13% | 1.6만 |
|---|
| 2026.02.18 | ₩59,318 | ₩59,438 | ₩59,291 | ₩59,367 | +0.08% | 4.3천 |
|---|
| 2026.02.17 | ₩58,984 | ₩59,211 | ₩58,917 | ₩59,131 | +0.25% | 5.7천 |
|---|
| 2026.02.13 | ₩59,164 | ₩59,323 | ₩59,064 | ₩59,077 | -0.15% | 3.9천 |
|---|
| 2026.02.12 | ₩59,571 | ₩59,638 | ₩59,084 | ₩59,084 | -0.82% | 1.7만 |
|---|
| 2026.02.11 | ₩59,803 | ₩59,803 | ₩59,511 | ₩59,518 | -0.48% | 5.5천 |
|---|
| 2026.02.10 | ₩59,678 | ₩59,691 | ₩59,564 | ₩59,571 | -0.18% | 2.7만 |
|---|
| 2026.02.09 | ₩59,451 | ₩59,691 | ₩59,451 | ₩59,691 | +0.40% | 3.6천 |
|---|
| 2026.02.06 | ₩59,224 | ₩59,534 | ₩59,211 | ₩59,534 | +0.52% | 1.8만 |
|---|
| 2026.02.05 | ₩59,011 | ₩59,091 | ₩58,864 | ₩58,917 | -0.16% | 2.9만 |
|---|
| 2026.02.04 | ₩59,344 | ₩59,404 | ₩59,198 | ₩59,274 | -0.12% | 3.6천 |
|---|
| 2026.02.03 | ₩59,625 | ₩59,731 | ₩59,278 | ₩59,371 | -0.43% | 9.8천 |
|---|
| 2026.02.02 | ₩59,344 | ₩59,678 | ₩59,344 | ₩59,638 | +0.49% | 8.9천 |
|---|
| 2026.01.30 | ₩59,478 | ₩59,625 | ₩59,358 | ₩59,478 | 0.00% | 5.6천 |
|---|
| 2026.01.29 | ₩59,464 | ₩59,625 | ₩59,318 | ₩59,619 | +0.26% | 1.2만 |
|---|
| 2026.01.28 | ₩59,638 | ₩59,678 | ₩59,571 | ₩59,678 | +0.07% | 5천 |
|---|
| 2026.01.27 | ₩59,491 | ₩59,678 | ₩59,491 | ₩59,678 | +0.31% | 1.1만 |
|---|
| 2026.01.26 | ₩59,490 | ₩59,611 | ₩59,490 | ₩59,598 | +0.18% | 5.8만 |
|---|
| 2026.01.23 | ₩59,318 | ₩59,464 | ₩59,318 | ₩59,451 | +0.22% | 1.2만 |
|---|
| 2026.01.22 | ₩59,264 | ₩59,478 | ₩59,264 | ₩59,451 | +0.32% | 1.3만 |
|---|
| 2026.01.21 | ₩59,077 | ₩59,304 | ₩58,957 | ₩59,184 | +0.18% | 6.9천 |
|---|
| 2026.01.20 | ₩59,171 | ₩59,174 | ₩58,864 | ₩58,864 | -0.52% | 7.8천 |
|---|
| 2026.01.16 | ₩59,471 | ₩59,518 | ₩59,384 | ₩59,468 | -0.00% | 4.8천 |
|---|
| 2026.01.15 | ₩59,571 | ₩59,611 | ₩59,451 | ₩59,491 | -0.13% | 3만 |
|---|
| 2026.01.14 | ₩59,398 | ₩59,411 | ₩59,238 | ₩59,344 | -0.09% | 1.1만 |
|---|
| 2026.01.13 | ₩59,544 | ₩59,544 | ₩59,424 | ₩59,478 | -0.11% | 1.1만 |
|---|
| 2026.01.12 | ₩59,458 | ₩59,638 | ₩59,452 | ₩59,638 | +0.30% | 1.3만 |
|---|
| 2026.01.09 | ₩59,398 | ₩59,579 | ₩59,323 | ₩59,518 | +0.20% | 6.8천 |
|---|
| 2026.01.08 | ₩59,383 | ₩59,383 | ₩59,264 | ₩59,344 | -0.07% | 7.4천 |
|---|
| 2026.01.07 | ₩59,447 | ₩59,491 | ₩59,278 | ₩59,304 | -0.24% | 2만 |
|---|
| 2026.01.06 | ₩59,211 | ₩59,411 | ₩59,211 | ₩59,398 | +0.32% | 5천 |
|---|
| 2026.01.05 | ₩59,238 | ₩59,344 | ₩59,215 | ₩59,239 | +0.00% | 7.5천 |
|---|
| 2026.01.02 | ₩59,077 | ₩59,144 | ₩58,997 | ₩59,072 | -0.01% | 7.5천 |
|---|
| 2025.12.31 | ₩59,316 | ₩59,316 | ₩59,077 | ₩59,091 | -0.38% | 1.2만 |
|---|
| 2025.12.30 | ₩59,251 | ₩59,304 | ₩59,211 | ₩59,291 | +0.07% | 8.2천 |
|---|
| 2025.12.29 | ₩59,184 | ₩59,318 | ₩59,164 | ₩59,304 | +0.20% | 1.3만 |
|---|
| 2025.12.26 | ₩59,318 | ₩59,358 | ₩59,291 | ₩59,358 | +0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩59,278 | ₩59,298 | ₩59,216 | ₩59,296 | +0.03% | 7.6천 |
|---|
| 2025.12.23 | ₩59,091 | ₩59,291 | ₩59,091 | ₩59,278 | +0.32% | 1.9만 |
|---|
| 2025.12.22 | ₩59,011 | ₩59,131 | ₩59,011 | ₩59,107 | +0.16% | 9.2천 |
|---|
| 2025.12.19 | ₩58,803 | ₩58,944 | ₩58,803 | ₩58,877 | +0.13% | 1.4만 |
|---|
| 2025.12.18 | ₩58,651 | ₩58,785 | ₩58,597 | ₩58,680 | +0.05% | 9.1천 |
|---|
| 2025.12.17 | ₩58,744 | ₩58,753 | ₩58,410 | ₩58,477 | -0.45% | 1.4만 |
|---|
| 2025.12.16 | ₩58,784 | ₩58,784 | ₩58,597 | ₩58,765 | -0.03% | 3.1만 |
|---|
| 2025.12.15 | ₩58,931 | ₩58,931 | ₩58,757 | ₩58,812 | -0.20% | 3.6천 |
|---|
| 2025.12.12 | ₩59,024 | ₩59,069 | ₩58,731 | ₩58,797 | -0.38% | 2.7만 |
|---|
| 2025.12.11 | ₩58,904 | ₩59,059 | ₩58,851 | ₩59,024 | +0.20% | 1.2만 |
|---|
| 2025.12.10 | ₩58,811 | ₩59,051 | ₩58,744 | ₩58,999 | +0.32% | 3만 |
|---|
| 2025.12.09 | ₩58,864 | ₩58,917 | ₩58,799 | ₩58,811 | -0.09% | 1.3만 |
|---|
| 2025.12.08 | ₩58,877 | ₩58,877 | ₩58,744 | ₩58,851 | -0.05% | 7.9천 |
|---|
| 2025.12.05 | ₩58,971 | ₩59,024 | ₩58,877 | ₩58,913 | -0.10% | 8.1천 |
|---|
| 2025.12.04 | ₩58,871 | ₩58,904 | ₩58,717 | ₩58,829 | -0.07% | 24.7만 |
|---|
| 2025.12.03 | ₩58,757 | ₩58,877 | ₩58,695 | ₩58,816 | +0.10% | 5.6천 |
|---|
| 2025.12.02 | ₩58,704 | ₩58,784 | ₩58,620 | ₩58,733 | +0.05% | 6.9천 |
|---|
| 2025.12.01 | ₩58,627 | ₩58,784 | ₩58,624 | ₩58,677 | +0.09% | 1.3만 |
|---|
| 2025.11.28 | ₩58,717 | ₩58,784 | ₩58,717 | ₩58,772 | +0.09% | 4.1천 |
|---|
| 2025.11.26 | ₩58,597 | ₩58,717 | ₩58,541 | ₩58,571 | -0.05% | 6.5만 |
|---|
| 2025.11.25 | ₩58,264 | ₩58,517 | ₩58,081 | ₩58,464 | +0.34% | 2.5만 |
|---|
| 2025.11.24 | ₩57,943 | ₩58,237 | ₩57,939 | ₩58,224 | +0.48% | 4.4만 |
|---|
| 2025.11.21 | ₩57,623 | ₩57,970 | ₩57,463 | ₩57,735 | +0.19% | 5.5만 |
|---|
| 2025.11.20 | ₩58,284 | ₩58,397 | ₩57,476 | ₩57,503 | -1.34% | 2.8만 |
|---|
| 2025.11.19 | ₩57,837 | ₩58,050 | ₩57,743 | ₩57,899 | +0.11% | 3.5만 |
|---|
| 2025.11.18 | ₩57,810 | ₩57,957 | ₩57,650 | ₩57,823 | +0.02% | 3.7만 |
|---|
| 2025.11.17 | ₩58,077 | ₩58,310 | ₩57,917 | ₩57,983 | -0.16% | 4.5만 |
|---|
| 2025.11.14 | ₩58,010 | ₩58,384 | ₩57,893 | ₩58,264 | +0.44% | 3만 |
|---|
| 2025.11.13 | ₩58,432 | ₩58,450 | ₩58,197 | ₩58,357 | -0.13% | 2.5만 |
|---|
| 2025.11.12 | ₩58,664 | ₩58,677 | ₩58,584 | ₩58,640 | -0.04% | 1.9만 |
|---|
| 2025.11.11 | ₩58,611 | ₩58,664 | ₩58,506 | ₩58,651 | +0.07% | 3.5만 |
|---|
| 2025.11.10 | ₩58,557 | ₩58,651 | ₩58,384 | ₩58,637 | +0.14% | 3만 |
|---|
| 2025.11.07 | ₩58,184 | ₩58,249 | ₩57,870 | ₩58,249 | +0.11% | 8.4만 |
|---|
| 2025.11.06 | ₩58,384 | ₩58,384 | ₩58,157 | ₩58,277 | -0.18% | 4만 |
|---|
| 2025.11.05 | ₩58,424 | ₩58,584 | ₩58,330 | ₩58,477 | +0.09% | 7.8만 |
|---|
| 2025.11.04 | ₩58,424 | ₩58,544 | ₩58,330 | ₩58,410 | -0.02% | 10만 |
|---|
| 2025.11.03 | ₩58,664 | ₩58,771 | ₩58,544 | ₩58,704 | +0.07% | 22만 |
|---|
| 2025.10.31 | ₩58,717 | ₩58,737 | ₩58,490 | ₩58,664 | -0.09% | 4.6만 |
|---|
| 2025.10.30 | ₩58,717 | ₩58,717 | ₩58,517 | ₩58,611 | -0.18% | 5.4만 |
|---|
| 2025.10.29 | ₩58,877 | ₩58,944 | ₩58,697 | ₩58,771 | -0.18% | 7만 |
|---|
| 2025.10.28 | ₩58,851 | ₩58,924 | ₩58,824 | ₩58,837 | -0.02% | 13.6만 |
|---|
| 2025.10.27 | ₩58,784 | ₩58,837 | ₩58,755 | ₩58,837 | +0.09% | 5.3만 |
|---|
| 2025.10.24 | ₩58,571 | ₩58,637 | ₩58,544 | ₩58,577 | +0.01% | 3.5만 |
|---|
| 2025.10.23 | ₩58,170 | ₩58,449 | ₩58,170 | ₩58,364 | +0.33% | 6.5만 |
|---|
| 2025.10.22 | ₩58,357 | ₩58,397 | ₩58,037 | ₩58,233 | -0.21% | 10.4만 |
|---|
| 2025.10.21 | ₩58,384 | ₩58,437 | ₩58,302 | ₩58,397 | +0.02% | 17.1만 |
|---|
| 2025.10.20 | ₩58,237 | ₩58,410 | ₩58,217 | ₩58,384 | +0.25% | 18만 |
|---|
| 2025.10.17 | ₩57,983 | ₩58,077 | ₩57,930 | ₩58,050 | +0.12% | 43.2만 |
|---|
| 2025.10.16 | ₩58,050 | ₩58,077 | ₩57,817 | ₩57,886 | -0.28% | 5.3만 |
|---|
| 2025.10.15 | ₩57,970 | ₩57,982 | ₩57,823 | ₩57,941 | -0.05% | 1.2만 |
|---|
| 2025.10.14 | ₩57,597 | ₩57,930 | ₩57,537 | ₩57,839 | +0.42% | 5.5천 |
|---|
| 2025.10.13 | ₩57,743 | ₩57,903 | ₩57,743 | ₩57,878 | +0.23% | 1.9만 |
|---|
| 2025.10.10 | ₩57,917 | ₩57,942 | ₩57,386 | ₩57,386 | -0.92% | 6.4만 |
|---|