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 | ₩64,739 | ₩64,752 | ₩64,645 | ₩64,752 | +0.02% | 5만 |
| 2026.10.08 | ₩64,578 | ₩64,709 | ₩64,578 | ₩64,672 | +0.15% | 8천 |
| 2026.10.07 | ₩64,625 | ₩64,661 | ₩64,578 | ₩64,625 | 0.00% | 3.1천 |
| 2026.10.06 | ₩64,739 | ₩64,739 | ₩64,571 | ₩64,625 | -0.18% | 7.8천 |
| 2026.10.05 | ₩64,598 | ₩64,658 | ₩64,551 | ₩64,598 | 0.00% | 1만 |
| 2026.10.02 | ₩64,631 | ₩64,631 | ₩64,484 | ₩64,551 | -0.12% | 7천 |
| 2026.10.01 | ₩64,356 | ₩64,470 | ₩64,323 | ₩64,442 | +0.13% | 8.7천 |
| 2026.09.30 | ₩64,470 | ₩64,511 | ₩64,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,424 |
| -0.07% |
| 6천 |
| 2026.09.29 | ₩64,424 | ₩64,444 | ₩64,350 | ₩64,403 | -0.03% | 6.8천 |
|---|
| 2026.09.28 | ₩64,444 | ₩64,484 | ₩64,350 | ₩64,352 | -0.14% | 1.9만 |
|---|
| 2026.09.25 | ₩64,403 | ₩64,444 | ₩64,350 | ₩64,444 | +0.06% | 5.2천 |
|---|
| 2026.09.24 | ₩64,336 | ₩64,417 | ₩64,336 | ₩64,363 | +0.04% | 2.4천 |
|---|
| 2026.09.23 | ₩64,417 | ₩64,430 | ₩64,326 | ₩64,356 | -0.09% | 4천 |
|---|
| 2026.09.22 | ₩64,497 | ₩64,497 | ₩64,350 | ₩64,424 | -0.11% | 1만 |
|---|
| 2026.09.21 | ₩64,276 | ₩64,403 | ₩64,276 | ₩64,397 | +0.19% | 1.5만 |
|---|
| 2026.09.18 | ₩64,055 | ₩64,269 | ₩64,055 | ₩64,222 | +0.26% | 1.2만 |
|---|
| 2026.09.17 | ₩64,296 | ₩64,296 | ₩64,055 | ₩64,174 | -0.19% | 2.2만 |
|---|
| 2026.09.16 | ₩64,082 | ₩64,095 | ₩63,760 | ₩63,847 | -0.37% | 9.5천 |
|---|
| 2026.09.15 | ₩63,993 | ₩63,993 | ₩63,880 | ₩63,941 | -0.08% | 1.7만 |
|---|
| 2026.09.14 | ₩63,934 | ₩64,108 | ₩63,934 | ₩64,048 | +0.18% | 3.6천 |
|---|
| 2026.09.11 | ₩64,149 | ₩64,149 | ₩64,015 | ₩64,082 | -0.10% | 3.4천 |
|---|
| 2026.09.10 | ₩63,773 | ₩63,921 | ₩63,773 | ₩63,847 | +0.12% | 5천 |
|---|
| 2026.09.09 | ₩64,094 | ₩64,094 | ₩63,894 | ₩63,974 | -0.19% | 2.7천 |
|---|
| 2026.09.08 | ₩64,061 | ₩64,061 | ₩64,015 | ₩64,061 | 0.00% | 1.9천 |
|---|
| 2026.09.04 | ₩63,988 | ₩64,129 | ₩63,988 | ₩64,108 | +0.19% | 3.4천 |
|---|
| 2026.09.03 | ₩64,041 | ₩64,108 | ₩64,041 | ₩64,088 | +0.07% | 4.6천 |
|---|
| 2026.09.02 | ₩63,880 | ₩63,988 | ₩63,880 | ₩63,948 | +0.10% | 7.7천 |
|---|
| 2026.09.01 | ₩63,948 | ₩63,961 | ₩63,780 | ₩63,828 | -0.19% | 5.3천 |
|---|
| 2026.08.31 | ₩64,053 | ₩64,053 | ₩63,880 | ₩63,921 | -0.21% | 5천 |
|---|
| 2026.08.28 | ₩64,041 | ₩64,041 | ₩63,968 | ₩63,968 | -0.12% | 2.1천 |
|---|
| 2026.08.27 | ₩63,854 | ₩64,041 | ₩63,854 | ₩63,974 | +0.19% | 7.4천 |
|---|
| 2026.08.26 | ₩63,921 | ₩63,921 | ₩63,800 | ₩63,874 | -0.07% | 1.6만 |
|---|
| 2026.08.25 | ₩63,907 | ₩63,907 | ₩63,773 | ₩63,773 | -0.21% | 4천 |
|---|
| 2026.08.24 | ₩63,919 | ₩63,919 | ₩63,733 | ₩63,760 | -0.25% | 3.8천 |
|---|
| 2026.08.21 | ₩63,879 | ₩63,879 | ₩63,734 | ₩63,775 | -0.16% | 5.3천 |
|---|
| 2026.08.20 | ₩63,766 | ₩63,766 | ₩63,639 | ₩63,706 | -0.09% | 8.4천 |
|---|
| 2026.08.19 | ₩63,706 | ₩63,867 | ₩63,706 | ₩63,807 | +0.16% | 9.9천 |
|---|
| 2026.08.18 | ₩63,839 | ₩63,839 | ₩63,666 | ₩63,720 | -0.19% | 8.5천 |
|---|
| 2026.08.17 | ₩63,787 | ₩63,834 | ₩63,733 | ₩63,733 | -0.08% | 1.3만 |
|---|
| 2026.08.14 | ₩63,854 | ₩63,867 | ₩63,827 | ₩63,827 | -0.04% | 700 |
|---|
| 2026.08.13 | ₩63,834 | ₩63,840 | ₩63,766 | ₩63,800 | -0.05% | 3.1천 |
|---|
| 2026.08.12 | ₩63,693 | ₩63,813 | ₩63,666 | ₩63,740 | +0.07% | 8천 |
|---|
| 2026.08.11 | ₩63,733 | ₩63,773 | ₩63,626 | ₩63,673 | -0.09% | 4.9천 |
|---|
| 2026.08.10 | ₩63,559 | ₩63,760 | ₩63,559 | ₩63,686 | +0.20% | 5.5천 |
|---|
| 2026.08.07 | ₩63,679 | ₩63,679 | ₩63,612 | ₩63,653 | -0.04% | 1.8천 |
|---|
| 2026.08.06 | ₩63,666 | ₩63,666 | ₩63,532 | ₩63,532 | -0.21% | 3.1천 |
|---|
| 2026.08.05 | ₩63,592 | ₩63,639 | ₩63,518 | ₩63,588 | -0.01% | 1.5만 |
|---|
| 2026.08.04 | ₩63,264 | ₩63,572 | ₩63,264 | ₩63,572 | +0.49% | 1.3만 |
|---|
| 2026.08.03 | ₩63,304 | ₩63,411 | ₩63,277 | ₩63,351 | +0.07% | 4.8천 |
|---|
| 2026.07.31 | ₩63,089 | ₩63,107 | ₩62,700 | ₩63,107 | +0.03% | 9.3천 |
|---|
| 2026.07.30 | ₩62,727 | ₩62,814 | ₩62,580 | ₩62,814 | +0.14% | 5.4천 |
|---|
| 2026.07.29 | ₩62,620 | ₩62,808 | ₩62,379 | ₩62,420 | -0.32% | 1.8만 |
|---|
| 2026.07.28 | ₩62,620 | ₩62,821 | ₩62,620 | ₩62,794 | +0.28% | 8.4천 |
|---|
| 2026.07.27 | ₩62,902 | ₩62,902 | ₩62,553 | ₩62,687 | -0.34% | 8.3천 |
|---|
| 2026.07.24 | ₩62,643 | ₩62,888 | ₩62,580 | ₩62,628 | -0.02% | 3.8천 |
|---|
| 2026.07.23 | ₩62,620 | ₩62,694 | ₩62,487 | ₩62,607 | -0.02% | 5.2천 |
|---|
| 2026.07.22 | ₩62,935 | ₩62,970 | ₩62,861 | ₩62,915 | -0.03% | 8.5천 |
|---|
| 2026.07.21 | ₩62,861 | ₩62,967 | ₩62,781 | ₩62,875 | +0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩62,794 | ₩62,821 | ₩62,675 | ₩62,687 | -0.17% | 8.3천 |
|---|
| 2026.07.17 | ₩62,566 | ₩62,848 | ₩62,566 | ₩62,721 | +0.25% | 3.1천 |
|---|
| 2026.07.16 | ₩62,888 | ₩63,036 | ₩62,888 | ₩62,895 | +0.01% | 4.1천 |
|---|
| 2026.07.15 | ₩63,038 | ₩63,063 | ₩62,915 | ₩62,997 | -0.07% | 6.8천 |
|---|
| 2026.07.14 | ₩64,926 | ₩64,926 | ₩62,835 | ₩62,915 | -3.10% | 2.3만 |
|---|
| 2026.07.13 | ₩62,781 | ₩62,888 | ₩62,780 | ₩62,808 | +0.04% | 3천 |
|---|
| 2026.07.10 | ₩62,875 | ₩62,982 | ₩62,875 | ₩62,975 | +0.16% | 2.1천 |
|---|
| 2026.07.09 | ₩62,647 | ₩62,848 | ₩62,647 | ₩62,808 | +0.26% | 2.9천 |
|---|
| 2026.07.08 | ₩62,499 | ₩62,687 | ₩62,446 | ₩62,687 | +0.30% | 1.3만 |
|---|
| 2026.07.07 | ₩62,861 | ₩62,861 | ₩62,620 | ₩62,707 | -0.25% | 3.4천 |
|---|
| 2026.07.06 | ₩62,781 | ₩62,814 | ₩62,526 | ₩62,814 | +0.05% | 7.2만 |
|---|
| 2026.07.02 | ₩62,680 | ₩62,700 | ₩62,459 | ₩62,566 | -0.18% | 7천 |
|---|
| 2026.07.01 | ₩62,523 | ₩62,687 | ₩62,432 | ₩62,607 | +0.13% | 4.1천 |
|---|
| 2026.06.30 | ₩62,459 | ₩62,620 | ₩62,459 | ₩62,593 | +0.21% | 9.8만 |
|---|
| 2026.06.29 | ₩62,211 | ₩62,405 | ₩62,191 | ₩62,379 | +0.27% | 2천 |
|---|
| 2026.06.26 | ₩62,043 | ₩62,151 | ₩62,043 | ₩62,090 | +0.08% | 8.8천 |
|---|
| 2026.06.25 | ₩62,218 | ₩62,271 | ₩62,030 | ₩62,057 | -0.26% | 1.9만 |
|---|
| 2026.06.24 | ₩62,178 | ₩62,204 | ₩62,070 | ₩62,097 | -0.13% | 8.6천 |
|---|
| 2026.06.23 | ₩62,157 | ₩62,263 | ₩62,097 | ₩62,143 | -0.02% | 8천 |
|---|
| 2026.06.22 | ₩62,540 | ₩62,540 | ₩62,365 | ₩62,405 | -0.21% | 3.9만 |
|---|
| 2026.06.18 | ₩62,446 | ₩62,513 | ₩62,392 | ₩62,486 | +0.06% | 3.8만 |
|---|
| 2026.06.17 | ₩62,493 | ₩62,540 | ₩62,191 | ₩62,218 | -0.44% | 8.1천 |
|---|
| 2026.06.16 | ₩62,633 | ₩62,641 | ₩62,474 | ₩62,515 | -0.19% | 4.4천 |
|---|
| 2026.06.15 | ₩62,553 | ₩62,607 | ₩62,459 | ₩62,554 | +0.00% | 6.3천 |
|---|
| 2026.06.12 | ₩61,997 | ₩62,169 | ₩61,681 | ₩62,169 | +0.28% | 6.7천 |
|---|
| 2026.06.11 | ₩61,668 | ₩62,057 | ₩61,641 | ₩62,057 | +0.63% | 9.1천 |
|---|
| 2026.06.10 | ₩61,950 | ₩61,950 | ₩61,574 | ₩61,647 | -0.49% | 5.8천 |
|---|
| 2026.06.09 | ₩62,211 | ₩62,211 | ₩61,508 | ₩61,979 | -0.37% | 5.9천 |
|---|
| 2026.06.08 | ₩62,151 | ₩62,204 | ₩62,030 | ₩62,030 | -0.19% | 1.2만 |
|---|
| 2026.06.05 | ₩62,526 | ₩62,526 | ₩62,047 | ₩62,047 | -0.77% | 4.3천 |
|---|
| 2026.06.04 | ₩62,338 | ₩62,580 | ₩62,338 | ₩62,521 | +0.29% | 5.8천 |
|---|
| 2026.06.03 | ₩62,513 | ₩62,513 | ₩62,392 | ₩62,392 | -0.19% | 3.1천 |
|---|
| 2026.06.02 | ₩62,565 | ₩62,565 | ₩62,473 | ₩62,519 | -0.07% | 2.8천 |
|---|
| 2026.06.01 | ₩62,473 | ₩62,499 | ₩62,419 | ₩62,499 | +0.04% | 1.4천 |
|---|
| 2026.05.29 | ₩62,352 | ₩62,526 | ₩62,352 | ₩62,466 | +0.18% | 9.7천 |
|---|
| 2026.05.28 | ₩62,191 | ₩62,473 | ₩62,191 | ₩62,352 | +0.26% | 6.7천 |
|---|
| 2026.05.27 | ₩62,298 | ₩62,298 | ₩62,245 | ₩62,271 | -0.04% | 8.3천 |
|---|
| 2026.05.26 | ₩62,271 | ₩62,312 | ₩62,178 | ₩62,245 | -0.04% | 4.4천 |
|---|
| 2026.05.22 | ₩62,057 | ₩62,144 | ₩61,990 | ₩62,074 | +0.03% | 5.9천 |
|---|
| 2026.05.21 | ₩61,883 | ₩62,097 | ₩61,842 | ₩62,043 | +0.26% | 1만 |
|---|
| 2026.05.20 | ₩61,896 | ₩61,990 | ₩61,822 | ₩61,990 | +0.15% | 2.3만 |
|---|
| 2026.05.19 | ₩61,708 | ₩61,883 | ₩61,708 | ₩61,755 | +0.08% | 1.8만 |
|---|
| 2026.05.18 | ₩61,789 | ₩61,883 | ₩61,708 | ₩61,842 | +0.09% | 1.3만 |
|---|
| 2026.05.15 | ₩61,817 | ₩61,963 | ₩61,817 | ₩61,849 | +0.05% | 3천 |
|---|
| 2026.05.14 | ₩61,829 | ₩62,124 | ₩61,829 | ₩61,979 | +0.24% | 2.1만 |
|---|
| 2026.05.13 | ₩61,815 | ₩61,935 | ₩61,815 | ₩61,908 | +0.15% | 3.2천 |
|---|
| 2026.05.12 | ₩61,601 | ₩61,829 | ₩61,601 | ₩61,809 | +0.34% | 1.2만 |
|---|
| 2026.05.11 | ₩61,681 | ₩61,869 | ₩61,681 | ₩61,775 | +0.15% | 1.2만 |
|---|
| 2026.05.08 | ₩61,842 | ₩62,432 | ₩61,722 | ₩61,755 | -0.14% | 1.4만 |
|---|
| 2026.05.07 | ₩61,641 | ₩61,789 | ₩61,581 | ₩61,608 | -0.05% | 9.8천 |
|---|
| 2026.05.06 | ₩61,628 | ₩61,715 | ₩61,547 | ₩61,715 | +0.14% | 2.2만 |
|---|
| 2026.05.05 | ₩61,279 | ₩61,467 | ₩61,279 | ₩61,427 | +0.24% | 8.2천 |
|---|
| 2026.05.04 | ₩61,386 | ₩61,386 | ₩61,145 | ₩61,199 | -0.31% | 9.6천 |
|---|
| 2026.05.01 | ₩61,400 | ₩61,440 | ₩61,307 | ₩61,353 | -0.08% | 1.1만 |
|---|
| 2026.04.30 | ₩60,944 | ₩61,272 | ₩60,944 | ₩61,225 | +0.46% | 8.9천 |
|---|
| 2026.04.29 | ₩61,065 | ₩61,065 | ₩60,863 | ₩60,963 | -0.17% | 1.2만 |
|---|
| 2026.04.28 | ₩60,880 | ₩61,011 | ₩60,880 | ₩60,984 | +0.17% | 9천 |
|---|
| 2026.04.27 | ₩61,065 | ₩61,118 | ₩61,011 | ₩61,078 | +0.02% | 9.5천 |
|---|
| 2026.04.24 | ₩60,917 | ₩61,065 | ₩60,904 | ₩61,031 | +0.19% | 8.2천 |
|---|
| 2026.04.23 | ₩60,823 | ₩60,984 | ₩60,676 | ₩60,823 | 0.00% | 1.8만 |
|---|
| 2026.04.22 | ₩60,823 | ₩60,917 | ₩60,823 | ₩60,877 | +0.09% | 1.8만 |
|---|
| 2026.04.21 | ₩60,956 | ₩60,956 | ₩60,635 | ₩60,689 | -0.44% | 4.7천 |
|---|
| 2026.04.20 | ₩60,944 | ₩60,944 | ₩60,729 | ₩60,810 | -0.22% | 2.1만 |
|---|
| 2026.04.17 | ₩60,849 | ₩60,944 | ₩60,811 | ₩60,870 | +0.04% | 5.5만 |
|---|
| 2026.04.16 | ₩60,634 | ₩60,634 | ₩60,440 | ₩60,562 | -0.12% | 4.4만 |
|---|
| 2026.04.15 | ₩60,287 | ₩60,501 | ₩60,287 | ₩60,501 | +0.36% | 3.5천 |
|---|
| 2026.04.14 | ₩60,113 | ₩60,341 | ₩60,113 | ₩60,292 | +0.30% | 1.5만 |
|---|
| 2026.04.13 | ₩59,509 | ₩59,961 | ₩59,509 | ₩59,961 | +0.76% | 6.2천 |
|---|
| 2026.04.10 | ₩59,697 | ₩59,844 | ₩59,590 | ₩59,650 | -0.08% | 6.3천 |
|---|
| 2026.04.09 | ₩59,516 | ₩59,697 | ₩59,402 | ₩59,697 | +0.30% | 4.4천 |
|---|
| 2026.04.08 | ₩59,469 | ₩59,523 | ₩59,388 | ₩59,523 | +0.09% | 8.4천 |
|---|
| 2026.04.07 | ₩58,423 | ₩58,638 | ₩58,423 | ₩58,638 | +0.37% | 6.6천 |
|---|
| 2026.04.06 | ₩58,450 | ₩58,658 | ₩58,450 | ₩58,658 | +0.36% | 9.1천 |
|---|
| 2026.04.02 | ₩58,074 | ₩58,534 | ₩58,074 | ₩58,534 | +0.79% | 3.8천 |
|---|
| 2026.04.01 | ₩58,517 | ₩58,638 | ₩58,450 | ₩58,544 | +0.05% | 9.7천 |
|---|
| 2026.03.31 | ₩57,793 | ₩58,237 | ₩57,753 | ₩58,233 | +0.76% | 2.7천 |
|---|
| 2026.03.30 | ₩57,806 | ₩57,806 | ₩57,330 | ₩57,388 | -0.72% | 8.5천 |
|---|
| 2026.03.27 | ₩57,724 | ₩57,833 | ₩57,471 | ₩57,565 | -0.28% | 5.4천 |
|---|
| 2026.03.26 | ₩58,343 | ₩58,463 | ₩58,007 | ₩58,048 | -0.51% | 6.8천 |
|---|
| 2026.03.25 | ₩58,544 | ₩58,638 | ₩58,450 | ₩58,518 | -0.04% | 4.7천 |
|---|
| 2026.03.24 | ₩58,396 | ₩58,490 | ₩58,242 | ₩58,356 | -0.07% | 9.5천 |
|---|
| 2026.03.23 | ₩58,678 | ₩58,758 | ₩58,450 | ₩58,530 | -0.25% | 3.2천 |
|---|
| 2026.03.20 | ₩58,383 | ₩58,394 | ₩57,759 | ₩58,141 | -0.41% | 2.6만 |
|---|
| 2026.03.19 | ₩58,457 | ₩58,705 | ₩58,383 | ₩58,530 | +0.13% | 1.6만 |
|---|
| 2026.03.18 | ₩58,852 | ₩58,919 | ₩58,638 | ₩58,638 | -0.36% | 5.8천 |
|---|
| 2026.03.17 | ₩59,080 | ₩59,159 | ₩58,892 | ₩59,107 | +0.05% | 2.4천 |
|---|
| 2026.03.16 | ₩59,000 | ₩59,040 | ₩58,906 | ₩58,919 | -0.14% | 8.7천 |
|---|
| 2026.03.13 | ₩58,953 | ₩58,953 | ₩58,623 | ₩58,623 | -0.56% | 7.3천 |
|---|
| 2026.03.12 | ₩58,986 | ₩59,080 | ₩58,785 | ₩58,892 | -0.16% | 3.2천 |
|---|
| 2026.03.11 | ₩59,281 | ₩59,388 | ₩59,174 | ₩59,321 | +0.07% | 5.8천 |
|---|
| 2026.03.10 | ₩59,266 | ₩59,536 | ₩59,228 | ₩59,301 | +0.06% | 2.5만 |
|---|
| 2026.03.09 | ₩58,691 | ₩59,402 | ₩58,664 | ₩59,295 | +1.03% | 2만 |
|---|
| 2026.03.06 | ₩59,053 | ₩59,241 | ₩59,053 | ₩59,100 | +0.08% | 1.1만 |
|---|
| 2026.03.05 | ₩59,630 | ₩59,630 | ₩59,268 | ₩59,496 | -0.22% | 7.6천 |
|---|
| 2026.03.04 | ₩59,442 | ₩59,710 | ₩59,442 | ₩59,710 | +0.45% | 5.5천 |
|---|
| 2026.03.03 | ₩59,104 | ₩59,456 | ₩58,933 | ₩59,429 | +0.55% | 2.5만 |
|---|
| 2026.03.02 | ₩59,590 | ₩59,831 | ₩59,496 | ₩59,670 | +0.14% | 1.6만 |
|---|
| 2026.02.27 | ₩59,590 | ₩59,657 | ₩59,563 | ₩59,630 | +0.07% | 1.2만 |
|---|
| 2026.02.26 | ₩59,871 | ₩59,885 | ₩59,603 | ₩59,789 | -0.14% | 7.3천 |
|---|
| 2026.02.25 | ₩59,923 | ₩59,978 | ₩59,844 | ₩59,925 | +0.00% | 2만 |
|---|
| 2026.02.24 | ₩59,430 | ₩59,736 | ₩59,430 | ₩59,670 | +0.40% | 6.2천 |
|---|
| 2026.02.23 | ₩59,576 | ₩59,583 | ₩59,402 | ₩59,429 | -0.25% | 2만 |
|---|
| 2026.02.20 | ₩59,604 | ₩59,777 | ₩59,576 | ₩59,751 | +0.25% | 1.2만 |
|---|
| 2026.02.19 | ₩59,603 | ₩59,603 | ₩59,442 | ₩59,523 | -0.13% | 1.6만 |
|---|
| 2026.02.18 | ₩59,616 | ₩59,737 | ₩59,590 | ₩59,666 | +0.08% | 4.3천 |
|---|
| 2026.02.17 | ₩59,281 | ₩59,509 | ₩59,214 | ₩59,429 | +0.25% | 5.7천 |
|---|
| 2026.02.13 | ₩59,462 | ₩59,622 | ₩59,362 | ₩59,375 | -0.15% | 3.9천 |
|---|
| 2026.02.12 | ₩59,871 | ₩59,938 | ₩59,382 | ₩59,382 | -0.82% | 1.7만 |
|---|
| 2026.02.11 | ₩60,105 | ₩60,105 | ₩59,811 | ₩59,818 | -0.48% | 5.5천 |
|---|
| 2026.02.10 | ₩59,978 | ₩59,992 | ₩59,864 | ₩59,871 | -0.18% | 2.7만 |
|---|
| 2026.02.09 | ₩59,751 | ₩59,992 | ₩59,751 | ₩59,992 | +0.40% | 3.6천 |
|---|
| 2026.02.06 | ₩59,523 | ₩59,834 | ₩59,509 | ₩59,834 | +0.52% | 1.8만 |
|---|
| 2026.02.05 | ₩59,308 | ₩59,388 | ₩59,161 | ₩59,214 | -0.16% | 2.9만 |
|---|
| 2026.02.04 | ₩59,643 | ₩59,704 | ₩59,496 | ₩59,572 | -0.12% | 3.6천 |
|---|
| 2026.02.03 | ₩59,925 | ₩60,032 | ₩59,576 | ₩59,670 | -0.43% | 9.8천 |
|---|
| 2026.02.02 | ₩59,643 | ₩59,978 | ₩59,643 | ₩59,938 | +0.49% | 8.9천 |
|---|
| 2026.01.30 | ₩59,777 | ₩59,925 | ₩59,657 | ₩59,777 | 0.00% | 5.6천 |
|---|
| 2026.01.29 | ₩59,764 | ₩59,925 | ₩59,616 | ₩59,919 | +0.26% | 1.2만 |
|---|
| 2026.01.28 | ₩59,938 | ₩59,978 | ₩59,871 | ₩59,978 | +0.07% | 5천 |
|---|
| 2026.01.27 | ₩59,791 | ₩59,978 | ₩59,791 | ₩59,978 | +0.31% | 1.1만 |
|---|
| 2026.01.26 | ₩59,789 | ₩59,911 | ₩59,789 | ₩59,898 | +0.18% | 5.8만 |
|---|
| 2026.01.23 | ₩59,616 | ₩59,764 | ₩59,616 | ₩59,751 | +0.22% | 1.2만 |
|---|
| 2026.01.22 | ₩59,563 | ₩59,777 | ₩59,563 | ₩59,751 | +0.32% | 1.3만 |
|---|
| 2026.01.21 | ₩59,375 | ₩59,603 | ₩59,254 | ₩59,482 | +0.18% | 6.9천 |
|---|
| 2026.01.20 | ₩59,469 | ₩59,472 | ₩59,161 | ₩59,161 | -0.52% | 7.8천 |
|---|
| 2026.01.16 | ₩59,771 | ₩59,818 | ₩59,683 | ₩59,768 | -0.00% | 4.8천 |
|---|
| 2026.01.15 | ₩59,871 | ₩59,911 | ₩59,751 | ₩59,791 | -0.13% | 3만 |
|---|
| 2026.01.14 | ₩59,697 | ₩59,710 | ₩59,536 | ₩59,643 | -0.09% | 1.1만 |
|---|
| 2026.01.13 | ₩59,844 | ₩59,844 | ₩59,724 | ₩59,777 | -0.11% | 1.1만 |
|---|
| 2026.01.12 | ₩59,757 | ₩59,938 | ₩59,752 | ₩59,938 | +0.30% | 1.3만 |
|---|
| 2026.01.09 | ₩59,697 | ₩59,879 | ₩59,622 | ₩59,818 | +0.20% | 6.8천 |
|---|
| 2026.01.08 | ₩59,682 | ₩59,682 | ₩59,563 | ₩59,643 | -0.07% | 7.4천 |
|---|
| 2026.01.07 | ₩59,746 | ₩59,791 | ₩59,576 | ₩59,603 | -0.24% | 2만 |
|---|
| 2026.01.06 | ₩59,509 | ₩59,710 | ₩59,509 | ₩59,697 | +0.32% | 5천 |
|---|
| 2026.01.05 | ₩59,536 | ₩59,643 | ₩59,513 | ₩59,537 | +0.00% | 7.5천 |
|---|
| 2026.01.02 | ₩59,375 | ₩59,442 | ₩59,295 | ₩59,370 | -0.01% | 7.5천 |
|---|
| 2025.12.31 | ₩59,615 | ₩59,615 | ₩59,375 | ₩59,388 | -0.38% | 1.2만 |
|---|
| 2025.12.30 | ₩59,549 | ₩59,603 | ₩59,509 | ₩59,590 | +0.07% | 8.2천 |
|---|
| 2025.12.29 | ₩59,482 | ₩59,616 | ₩59,462 | ₩59,603 | +0.20% | 1.3만 |
|---|
| 2025.12.26 | ₩59,616 | ₩59,657 | ₩59,590 | ₩59,657 | +0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩59,576 | ₩59,596 | ₩59,515 | ₩59,595 | +0.03% | 7.6천 |
|---|
| 2025.12.23 | ₩59,388 | ₩59,590 | ₩59,388 | ₩59,576 | +0.32% | 1.9만 |
|---|
| 2025.12.22 | ₩59,308 | ₩59,429 | ₩59,308 | ₩59,405 | +0.16% | 9.2천 |
|---|
| 2025.12.19 | ₩59,099 | ₩59,241 | ₩59,099 | ₩59,174 | +0.13% | 1.4만 |
|---|
| 2025.12.18 | ₩58,946 | ₩59,081 | ₩58,892 | ₩58,975 | +0.05% | 9.1천 |
|---|
| 2025.12.17 | ₩59,040 | ₩59,049 | ₩58,705 | ₩58,772 | -0.45% | 1.4만 |
|---|
| 2025.12.16 | ₩59,080 | ₩59,080 | ₩58,892 | ₩59,061 | -0.03% | 3.1만 |
|---|
| 2025.12.15 | ₩59,228 | ₩59,228 | ₩59,053 | ₩59,108 | -0.20% | 3.6천 |
|---|
| 2025.12.12 | ₩59,321 | ₩59,367 | ₩59,026 | ₩59,093 | -0.38% | 2.7만 |
|---|
| 2025.12.11 | ₩59,201 | ₩59,356 | ₩59,147 | ₩59,321 | +0.20% | 1.2만 |
|---|
| 2025.12.10 | ₩59,107 | ₩59,348 | ₩59,040 | ₩59,296 | +0.32% | 3만 |
|---|
| 2025.12.09 | ₩59,161 | ₩59,214 | ₩59,095 | ₩59,107 | -0.09% | 1.3만 |
|---|
| 2025.12.08 | ₩59,174 | ₩59,174 | ₩59,040 | ₩59,147 | -0.05% | 7.9천 |
|---|
| 2025.12.05 | ₩59,268 | ₩59,321 | ₩59,174 | ₩59,210 | -0.10% | 8.1천 |
|---|
| 2025.12.04 | ₩59,167 | ₩59,201 | ₩59,013 | ₩59,126 | -0.07% | 24.7만 |
|---|
| 2025.12.03 | ₩59,053 | ₩59,174 | ₩58,990 | ₩59,112 | +0.10% | 5.6천 |
|---|
| 2025.12.02 | ₩59,000 | ₩59,080 | ₩58,915 | ₩59,029 | +0.05% | 6.9천 |
|---|
| 2025.12.01 | ₩58,922 | ₩59,080 | ₩58,919 | ₩58,973 | +0.09% | 1.3만 |
|---|
| 2025.11.28 | ₩59,013 | ₩59,080 | ₩59,013 | ₩59,068 | +0.09% | 4.1천 |
|---|
| 2025.11.26 | ₩58,892 | ₩59,013 | ₩58,836 | ₩58,866 | -0.05% | 6.5만 |
|---|
| 2025.11.25 | ₩58,557 | ₩58,812 | ₩58,373 | ₩58,758 | +0.34% | 2.5만 |
|---|
| 2025.11.24 | ₩58,235 | ₩58,530 | ₩58,231 | ₩58,517 | +0.48% | 4.4만 |
|---|
| 2025.11.21 | ₩57,913 | ₩58,262 | ₩57,753 | ₩58,026 | +0.19% | 5.5만 |
|---|
| 2025.11.20 | ₩58,577 | ₩58,691 | ₩57,766 | ₩57,793 | -1.34% | 2.8만 |
|---|
| 2025.11.19 | ₩58,128 | ₩58,343 | ₩58,034 | ₩58,191 | +0.11% | 3.5만 |
|---|
| 2025.11.18 | ₩58,101 | ₩58,249 | ₩57,940 | ₩58,115 | +0.02% | 3.7만 |
|---|
| 2025.11.17 | ₩58,369 | ₩58,604 | ₩58,208 | ₩58,276 | -0.16% | 4.5만 |
|---|
| 2025.11.14 | ₩58,302 | ₩58,678 | ₩58,184 | ₩58,557 | +0.44% | 3만 |
|---|
| 2025.11.13 | ₩58,726 | ₩58,745 | ₩58,490 | ₩58,651 | -0.13% | 2.5만 |
|---|
| 2025.11.12 | ₩58,959 | ₩58,973 | ₩58,879 | ₩58,935 | -0.04% | 1.9만 |
|---|
| 2025.11.11 | ₩58,906 | ₩58,959 | ₩58,801 | ₩58,946 | +0.07% | 3.5만 |
|---|
| 2025.11.10 | ₩58,852 | ₩58,946 | ₩58,678 | ₩58,933 | +0.14% | 3만 |
|---|
| 2025.11.07 | ₩58,477 | ₩58,542 | ₩58,162 | ₩58,542 | +0.11% | 8.4만 |
|---|
| 2025.11.06 | ₩58,678 | ₩58,678 | ₩58,450 | ₩58,571 | -0.18% | 4만 |
|---|
| 2025.11.05 | ₩58,718 | ₩58,879 | ₩58,624 | ₩58,772 | +0.09% | 7.8만 |
|---|
| 2025.11.04 | ₩58,718 | ₩58,839 | ₩58,624 | ₩58,705 | -0.02% | 10만 |
|---|
| 2025.11.03 | ₩58,959 | ₩59,067 | ₩58,839 | ₩59,000 | +0.07% | 22만 |
|---|
| 2025.10.31 | ₩59,013 | ₩59,033 | ₩58,785 | ₩58,959 | -0.09% | 4.6만 |
|---|
| 2025.10.30 | ₩59,013 | ₩59,013 | ₩58,812 | ₩58,906 | -0.18% | 5.4만 |
|---|
| 2025.10.29 | ₩59,174 | ₩59,241 | ₩58,993 | ₩59,067 | -0.18% | 7만 |
|---|
| 2025.10.28 | ₩59,147 | ₩59,221 | ₩59,120 | ₩59,134 | -0.02% | 13.6만 |
|---|
| 2025.10.27 | ₩59,080 | ₩59,134 | ₩59,051 | ₩59,134 | +0.09% | 5.3만 |
|---|
| 2025.10.24 | ₩58,866 | ₩58,933 | ₩58,839 | ₩58,872 | +0.01% | 3.5만 |
|---|
| 2025.10.23 | ₩58,463 | ₩58,743 | ₩58,463 | ₩58,658 | +0.33% | 6.5만 |
|---|
| 2025.10.22 | ₩58,651 | ₩58,691 | ₩58,329 | ₩58,526 | -0.21% | 10.4만 |
|---|
| 2025.10.21 | ₩58,678 | ₩58,731 | ₩58,596 | ₩58,691 | +0.02% | 17.1만 |
|---|
| 2025.10.20 | ₩58,530 | ₩58,705 | ₩58,510 | ₩58,678 | +0.25% | 18만 |
|---|
| 2025.10.17 | ₩58,276 | ₩58,369 | ₩58,222 | ₩58,343 | +0.12% | 43.2만 |
|---|
| 2025.10.16 | ₩58,343 | ₩58,369 | ₩58,108 | ₩58,178 | -0.28% | 5.3만 |
|---|
| 2025.10.15 | ₩58,262 | ₩58,274 | ₩58,115 | ₩58,233 | -0.05% | 1.2만 |
|---|
| 2025.10.14 | ₩57,887 | ₩58,222 | ₩57,826 | ₩58,131 | +0.42% | 5.5천 |
|---|
| 2025.10.13 | ₩58,034 | ₩58,195 | ₩58,034 | ₩58,170 | +0.23% | 1.9만 |
|---|
| 2025.10.10 | ₩58,208 | ₩58,234 | ₩57,675 | ₩57,675 | -0.92% | 6.4만 |
|---|