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 | ₩64,764 | ₩64,777 | ₩64,670 | ₩64,777 | +0.02% | 5만 |
| 2026.10.08 | ₩64,603 | ₩64,734 | ₩64,603 | ₩64,697 | +0.15% | 8천 |
| 2026.10.07 | ₩64,650 | ₩64,686 | ₩64,603 | ₩64,650 | 0.00% | 3.1천 |
| 2026.10.06 | ₩64,764 | ₩64,764 | ₩64,596 | ₩64,650 | -0.18% | 7.8천 |
| 2026.10.05 | ₩64,623 | ₩64,683 | ₩64,576 | ₩64,623 | 0.00% | 1만 |
| 2026.10.02 | ₩64,656 | ₩64,656 | ₩64,509 | ₩64,576 | -0.12% | 7천 |
| 2026.10.01 | ₩64,381 | ₩64,495 | ₩64,348 | ₩64,467 | +0.13% | 8.7천 |
| 2026.09.30 | ₩64,495 | ₩64,536 | ₩64,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,449 |
| -0.07% |
| 6천 |
| 2026.09.29 | ₩64,449 | ₩64,469 | ₩64,375 | ₩64,428 | -0.03% | 6.8천 |
|---|
| 2026.09.28 | ₩64,469 | ₩64,509 | ₩64,375 | ₩64,377 | -0.14% | 1.9만 |
|---|
| 2026.09.25 | ₩64,428 | ₩64,469 | ₩64,375 | ₩64,469 | +0.06% | 5.2천 |
|---|
| 2026.09.24 | ₩64,361 | ₩64,442 | ₩64,361 | ₩64,388 | +0.04% | 2.4천 |
|---|
| 2026.09.23 | ₩64,442 | ₩64,455 | ₩64,351 | ₩64,381 | -0.09% | 4천 |
|---|
| 2026.09.22 | ₩64,522 | ₩64,522 | ₩64,375 | ₩64,449 | -0.11% | 1만 |
|---|
| 2026.09.21 | ₩64,301 | ₩64,428 | ₩64,301 | ₩64,422 | +0.19% | 1.5만 |
|---|
| 2026.09.18 | ₩64,080 | ₩64,294 | ₩64,080 | ₩64,247 | +0.26% | 1.2만 |
|---|
| 2026.09.17 | ₩64,321 | ₩64,321 | ₩64,080 | ₩64,199 | -0.19% | 2.2만 |
|---|
| 2026.09.16 | ₩64,106 | ₩64,120 | ₩63,785 | ₩63,872 | -0.37% | 9.5천 |
|---|
| 2026.09.15 | ₩64,018 | ₩64,018 | ₩63,905 | ₩63,966 | -0.08% | 1.7만 |
|---|
| 2026.09.14 | ₩63,959 | ₩64,133 | ₩63,959 | ₩64,073 | +0.18% | 3.6천 |
|---|
| 2026.09.11 | ₩64,174 | ₩64,174 | ₩64,039 | ₩64,106 | -0.10% | 3.4천 |
|---|
| 2026.09.10 | ₩63,798 | ₩63,945 | ₩63,798 | ₩63,872 | +0.12% | 5천 |
|---|
| 2026.09.09 | ₩64,119 | ₩64,119 | ₩63,919 | ₩63,999 | -0.19% | 2.7천 |
|---|
| 2026.09.08 | ₩64,086 | ₩64,086 | ₩64,039 | ₩64,086 | 0.00% | 1.9천 |
|---|
| 2026.09.04 | ₩64,013 | ₩64,153 | ₩64,013 | ₩64,133 | +0.19% | 3.4천 |
|---|
| 2026.09.03 | ₩64,066 | ₩64,133 | ₩64,066 | ₩64,113 | +0.07% | 4.6천 |
|---|
| 2026.09.02 | ₩63,905 | ₩64,013 | ₩63,905 | ₩63,972 | +0.10% | 7.7천 |
|---|
| 2026.09.01 | ₩63,972 | ₩63,986 | ₩63,805 | ₩63,853 | -0.19% | 5.3천 |
|---|
| 2026.08.31 | ₩64,078 | ₩64,078 | ₩63,905 | ₩63,945 | -0.21% | 5천 |
|---|
| 2026.08.28 | ₩64,066 | ₩64,066 | ₩63,992 | ₩63,992 | -0.12% | 2.1천 |
|---|
| 2026.08.27 | ₩63,878 | ₩64,066 | ₩63,878 | ₩63,999 | +0.19% | 7.4천 |
|---|
| 2026.08.26 | ₩63,945 | ₩63,945 | ₩63,825 | ₩63,899 | -0.07% | 1.6만 |
|---|
| 2026.08.25 | ₩63,932 | ₩63,932 | ₩63,798 | ₩63,798 | -0.21% | 4천 |
|---|
| 2026.08.24 | ₩63,944 | ₩63,944 | ₩63,758 | ₩63,785 | -0.25% | 3.8천 |
|---|
| 2026.08.21 | ₩63,904 | ₩63,904 | ₩63,759 | ₩63,799 | -0.16% | 5.3천 |
|---|
| 2026.08.20 | ₩63,791 | ₩63,791 | ₩63,664 | ₩63,731 | -0.09% | 8.4천 |
|---|
| 2026.08.19 | ₩63,731 | ₩63,892 | ₩63,731 | ₩63,831 | +0.16% | 9.9천 |
|---|
| 2026.08.18 | ₩63,864 | ₩63,864 | ₩63,691 | ₩63,744 | -0.19% | 8.5천 |
|---|
| 2026.08.17 | ₩63,811 | ₩63,858 | ₩63,758 | ₩63,758 | -0.08% | 1.3만 |
|---|
| 2026.08.14 | ₩63,878 | ₩63,892 | ₩63,852 | ₩63,852 | -0.04% | 700 |
|---|
| 2026.08.13 | ₩63,858 | ₩63,865 | ₩63,791 | ₩63,825 | -0.05% | 3.1천 |
|---|
| 2026.08.12 | ₩63,717 | ₩63,838 | ₩63,691 | ₩63,764 | +0.07% | 8천 |
|---|
| 2026.08.11 | ₩63,758 | ₩63,798 | ₩63,650 | ₩63,697 | -0.09% | 4.9천 |
|---|
| 2026.08.10 | ₩63,583 | ₩63,785 | ₩63,583 | ₩63,711 | +0.20% | 5.5천 |
|---|
| 2026.08.07 | ₩63,704 | ₩63,704 | ₩63,637 | ₩63,677 | -0.04% | 1.8천 |
|---|
| 2026.08.06 | ₩63,691 | ₩63,691 | ₩63,556 | ₩63,556 | -0.21% | 3.1천 |
|---|
| 2026.08.05 | ₩63,617 | ₩63,664 | ₩63,543 | ₩63,613 | -0.01% | 1.5만 |
|---|
| 2026.08.04 | ₩63,288 | ₩63,597 | ₩63,288 | ₩63,597 | +0.49% | 1.3만 |
|---|
| 2026.08.03 | ₩63,328 | ₩63,436 | ₩63,302 | ₩63,375 | +0.07% | 4.8천 |
|---|
| 2026.07.31 | ₩63,114 | ₩63,131 | ₩62,725 | ₩63,131 | +0.03% | 9.3천 |
|---|
| 2026.07.30 | ₩62,752 | ₩62,839 | ₩62,604 | ₩62,839 | +0.14% | 5.4천 |
|---|
| 2026.07.29 | ₩62,644 | ₩62,832 | ₩62,403 | ₩62,444 | -0.32% | 1.8만 |
|---|
| 2026.07.28 | ₩62,644 | ₩62,846 | ₩62,644 | ₩62,819 | +0.28% | 8.4천 |
|---|
| 2026.07.27 | ₩62,926 | ₩62,926 | ₩62,577 | ₩62,711 | -0.34% | 8.3천 |
|---|
| 2026.07.24 | ₩62,667 | ₩62,913 | ₩62,604 | ₩62,652 | -0.02% | 3.8천 |
|---|
| 2026.07.23 | ₩62,644 | ₩62,718 | ₩62,512 | ₩62,631 | -0.02% | 5.2천 |
|---|
| 2026.07.22 | ₩62,960 | ₩62,994 | ₩62,886 | ₩62,939 | -0.03% | 8.5천 |
|---|
| 2026.07.21 | ₩62,886 | ₩62,992 | ₩62,805 | ₩62,899 | +0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩62,819 | ₩62,846 | ₩62,699 | ₩62,711 | -0.17% | 8.3천 |
|---|
| 2026.07.17 | ₩62,591 | ₩62,872 | ₩62,591 | ₩62,745 | +0.25% | 3.1천 |
|---|
| 2026.07.16 | ₩62,913 | ₩63,060 | ₩62,913 | ₩62,919 | +0.01% | 4.1천 |
|---|
| 2026.07.15 | ₩63,063 | ₩63,087 | ₩62,939 | ₩63,021 | -0.07% | 6.8천 |
|---|
| 2026.07.14 | ₩64,952 | ₩64,952 | ₩62,859 | ₩62,939 | -3.10% | 2.3만 |
|---|
| 2026.07.13 | ₩62,805 | ₩62,913 | ₩62,804 | ₩62,832 | +0.04% | 3천 |
|---|
| 2026.07.10 | ₩62,899 | ₩63,006 | ₩62,899 | ₩63,000 | +0.16% | 2.1천 |
|---|
| 2026.07.09 | ₩62,671 | ₩62,872 | ₩62,671 | ₩62,832 | +0.26% | 2.9천 |
|---|
| 2026.07.08 | ₩62,524 | ₩62,711 | ₩62,470 | ₩62,711 | +0.30% | 1.3만 |
|---|
| 2026.07.07 | ₩62,886 | ₩62,886 | ₩62,644 | ₩62,732 | -0.25% | 3.4천 |
|---|
| 2026.07.06 | ₩62,805 | ₩62,839 | ₩62,550 | ₩62,839 | +0.05% | 7.2만 |
|---|
| 2026.07.02 | ₩62,705 | ₩62,725 | ₩62,483 | ₩62,591 | -0.18% | 7천 |
|---|
| 2026.07.01 | ₩62,548 | ₩62,711 | ₩62,457 | ₩62,631 | +0.13% | 4.1천 |
|---|
| 2026.06.30 | ₩62,483 | ₩62,644 | ₩62,483 | ₩62,617 | +0.21% | 9.8만 |
|---|
| 2026.06.29 | ₩62,235 | ₩62,430 | ₩62,215 | ₩62,403 | +0.27% | 2천 |
|---|
| 2026.06.26 | ₩62,068 | ₩62,175 | ₩62,068 | ₩62,114 | +0.08% | 8.8천 |
|---|
| 2026.06.25 | ₩62,242 | ₩62,296 | ₩62,054 | ₩62,081 | -0.26% | 1.9만 |
|---|
| 2026.06.24 | ₩62,202 | ₩62,228 | ₩62,094 | ₩62,121 | -0.13% | 8.6천 |
|---|
| 2026.06.23 | ₩62,182 | ₩62,287 | ₩62,121 | ₩62,167 | -0.02% | 8천 |
|---|
| 2026.06.22 | ₩62,564 | ₩62,564 | ₩62,389 | ₩62,430 | -0.21% | 3.9만 |
|---|
| 2026.06.18 | ₩62,470 | ₩62,537 | ₩62,416 | ₩62,510 | +0.06% | 3.8만 |
|---|
| 2026.06.17 | ₩62,517 | ₩62,564 | ₩62,215 | ₩62,242 | -0.44% | 8.1천 |
|---|
| 2026.06.16 | ₩62,658 | ₩62,666 | ₩62,498 | ₩62,540 | -0.19% | 4.4천 |
|---|
| 2026.06.15 | ₩62,577 | ₩62,631 | ₩62,483 | ₩62,579 | +0.00% | 6.3천 |
|---|
| 2026.06.12 | ₩62,021 | ₩62,194 | ₩61,705 | ₩62,194 | +0.28% | 6.7천 |
|---|
| 2026.06.11 | ₩61,692 | ₩62,081 | ₩61,665 | ₩62,081 | +0.63% | 9.1천 |
|---|
| 2026.06.10 | ₩61,974 | ₩61,974 | ₩61,598 | ₩61,670 | -0.49% | 5.8천 |
|---|
| 2026.06.09 | ₩62,235 | ₩62,235 | ₩61,532 | ₩62,003 | -0.37% | 5.9천 |
|---|
| 2026.06.08 | ₩62,175 | ₩62,228 | ₩62,054 | ₩62,054 | -0.19% | 1.2만 |
|---|
| 2026.06.05 | ₩62,550 | ₩62,550 | ₩62,072 | ₩62,072 | -0.77% | 4.3천 |
|---|
| 2026.06.04 | ₩62,363 | ₩62,604 | ₩62,363 | ₩62,545 | +0.29% | 5.8천 |
|---|
| 2026.06.03 | ₩62,537 | ₩62,537 | ₩62,416 | ₩62,416 | -0.19% | 3.1천 |
|---|
| 2026.06.02 | ₩62,589 | ₩62,589 | ₩62,497 | ₩62,544 | -0.07% | 2.8천 |
|---|
| 2026.06.01 | ₩62,497 | ₩62,524 | ₩62,443 | ₩62,524 | +0.04% | 1.4천 |
|---|
| 2026.05.29 | ₩62,376 | ₩62,550 | ₩62,376 | ₩62,490 | +0.18% | 9.7천 |
|---|
| 2026.05.28 | ₩62,215 | ₩62,497 | ₩62,215 | ₩62,376 | +0.26% | 6.7천 |
|---|
| 2026.05.27 | ₩62,322 | ₩62,322 | ₩62,269 | ₩62,296 | -0.04% | 8.3천 |
|---|
| 2026.05.26 | ₩62,296 | ₩62,336 | ₩62,202 | ₩62,269 | -0.04% | 4.4천 |
|---|
| 2026.05.22 | ₩62,081 | ₩62,168 | ₩62,014 | ₩62,098 | +0.03% | 5.9천 |
|---|
| 2026.05.21 | ₩61,907 | ₩62,121 | ₩61,866 | ₩62,068 | +0.26% | 1만 |
|---|
| 2026.05.20 | ₩61,920 | ₩62,014 | ₩61,846 | ₩62,014 | +0.15% | 2.3만 |
|---|
| 2026.05.19 | ₩61,732 | ₩61,907 | ₩61,732 | ₩61,779 | +0.08% | 1.8만 |
|---|
| 2026.05.18 | ₩61,813 | ₩61,907 | ₩61,732 | ₩61,866 | +0.09% | 1.3만 |
|---|
| 2026.05.15 | ₩61,841 | ₩61,987 | ₩61,841 | ₩61,873 | +0.05% | 3천 |
|---|
| 2026.05.14 | ₩61,853 | ₩62,148 | ₩61,853 | ₩62,003 | +0.24% | 2.1만 |
|---|
| 2026.05.13 | ₩61,839 | ₩61,959 | ₩61,839 | ₩61,932 | +0.15% | 3.2천 |
|---|
| 2026.05.12 | ₩61,625 | ₩61,853 | ₩61,625 | ₩61,833 | +0.34% | 1.2만 |
|---|
| 2026.05.11 | ₩61,705 | ₩61,893 | ₩61,705 | ₩61,799 | +0.15% | 1.2만 |
|---|
| 2026.05.08 | ₩61,866 | ₩62,457 | ₩61,746 | ₩61,779 | -0.14% | 1.4만 |
|---|
| 2026.05.07 | ₩61,665 | ₩61,813 | ₩61,605 | ₩61,632 | -0.05% | 9.8천 |
|---|
| 2026.05.06 | ₩61,652 | ₩61,739 | ₩61,571 | ₩61,739 | +0.14% | 2.2만 |
|---|
| 2026.05.05 | ₩61,303 | ₩61,491 | ₩61,303 | ₩61,450 | +0.24% | 8.2천 |
|---|
| 2026.05.04 | ₩61,410 | ₩61,410 | ₩61,169 | ₩61,222 | -0.31% | 9.6천 |
|---|
| 2026.05.01 | ₩61,424 | ₩61,464 | ₩61,331 | ₩61,377 | -0.08% | 1.1만 |
|---|
| 2026.04.30 | ₩60,968 | ₩61,296 | ₩60,968 | ₩61,249 | +0.46% | 8.9천 |
|---|
| 2026.04.29 | ₩61,088 | ₩61,088 | ₩60,887 | ₩60,986 | -0.17% | 1.2만 |
|---|
| 2026.04.28 | ₩60,903 | ₩61,035 | ₩60,903 | ₩61,008 | +0.17% | 9천 |
|---|
| 2026.04.27 | ₩61,088 | ₩61,142 | ₩61,035 | ₩61,102 | +0.02% | 9.5천 |
|---|
| 2026.04.24 | ₩60,941 | ₩61,088 | ₩60,927 | ₩61,055 | +0.19% | 8.2천 |
|---|
| 2026.04.23 | ₩60,847 | ₩61,008 | ₩60,699 | ₩60,847 | 0.00% | 1.8만 |
|---|
| 2026.04.22 | ₩60,847 | ₩60,941 | ₩60,847 | ₩60,900 | +0.09% | 1.8만 |
|---|
| 2026.04.21 | ₩60,980 | ₩60,980 | ₩60,659 | ₩60,713 | -0.44% | 4.7천 |
|---|
| 2026.04.20 | ₩60,968 | ₩60,968 | ₩60,753 | ₩60,833 | -0.22% | 2.1만 |
|---|
| 2026.04.17 | ₩60,872 | ₩60,968 | ₩60,835 | ₩60,894 | +0.04% | 5.5만 |
|---|
| 2026.04.16 | ₩60,658 | ₩60,658 | ₩60,463 | ₩60,585 | -0.12% | 4.4만 |
|---|
| 2026.04.15 | ₩60,310 | ₩60,525 | ₩60,310 | ₩60,525 | +0.36% | 3.5천 |
|---|
| 2026.04.14 | ₩60,136 | ₩60,364 | ₩60,136 | ₩60,316 | +0.30% | 1.5만 |
|---|
| 2026.04.13 | ₩59,532 | ₩59,984 | ₩59,532 | ₩59,984 | +0.76% | 6.2천 |
|---|
| 2026.04.10 | ₩59,720 | ₩59,868 | ₩59,613 | ₩59,673 | -0.08% | 6.3천 |
|---|
| 2026.04.09 | ₩59,539 | ₩59,720 | ₩59,425 | ₩59,720 | +0.30% | 4.4천 |
|---|
| 2026.04.08 | ₩59,492 | ₩59,546 | ₩59,411 | ₩59,546 | +0.09% | 8.4천 |
|---|
| 2026.04.07 | ₩58,446 | ₩58,660 | ₩58,446 | ₩58,660 | +0.37% | 6.6천 |
|---|
| 2026.04.06 | ₩58,472 | ₩58,680 | ₩58,472 | ₩58,680 | +0.36% | 9.1천 |
|---|
| 2026.04.02 | ₩58,097 | ₩58,557 | ₩58,097 | ₩58,557 | +0.79% | 3.8천 |
|---|
| 2026.04.01 | ₩58,540 | ₩58,660 | ₩58,472 | ₩58,566 | +0.05% | 9.7천 |
|---|
| 2026.03.31 | ₩57,815 | ₩58,259 | ₩57,775 | ₩58,255 | +0.76% | 2.7천 |
|---|
| 2026.03.30 | ₩57,829 | ₩57,829 | ₩57,352 | ₩57,410 | -0.72% | 8.5천 |
|---|
| 2026.03.27 | ₩57,747 | ₩57,855 | ₩57,493 | ₩57,587 | -0.28% | 5.4천 |
|---|
| 2026.03.26 | ₩58,365 | ₩58,486 | ₩58,030 | ₩58,070 | -0.51% | 6.8천 |
|---|
| 2026.03.25 | ₩58,566 | ₩58,660 | ₩58,472 | ₩58,541 | -0.04% | 4.7천 |
|---|
| 2026.03.24 | ₩58,419 | ₩58,513 | ₩58,265 | ₩58,379 | -0.07% | 9.5천 |
|---|
| 2026.03.23 | ₩58,701 | ₩58,781 | ₩58,472 | ₩58,553 | -0.25% | 3.2천 |
|---|
| 2026.03.20 | ₩58,405 | ₩58,416 | ₩57,782 | ₩58,164 | -0.41% | 2.6만 |
|---|
| 2026.03.19 | ₩58,479 | ₩58,727 | ₩58,405 | ₩58,553 | +0.13% | 1.6만 |
|---|
| 2026.03.18 | ₩58,875 | ₩58,942 | ₩58,660 | ₩58,660 | -0.36% | 5.8천 |
|---|
| 2026.03.17 | ₩59,103 | ₩59,182 | ₩58,915 | ₩59,130 | +0.05% | 2.4천 |
|---|
| 2026.03.16 | ₩59,022 | ₩59,063 | ₩58,929 | ₩58,942 | -0.14% | 8.7천 |
|---|
| 2026.03.13 | ₩58,976 | ₩58,976 | ₩58,646 | ₩58,646 | -0.56% | 7.3천 |
|---|
| 2026.03.12 | ₩59,009 | ₩59,103 | ₩58,808 | ₩58,915 | -0.16% | 3.2천 |
|---|
| 2026.03.11 | ₩59,304 | ₩59,411 | ₩59,197 | ₩59,344 | +0.07% | 5.8천 |
|---|
| 2026.03.10 | ₩59,289 | ₩59,559 | ₩59,251 | ₩59,324 | +0.06% | 2.5만 |
|---|
| 2026.03.09 | ₩58,714 | ₩59,425 | ₩58,687 | ₩59,318 | +1.03% | 2만 |
|---|
| 2026.03.06 | ₩59,076 | ₩59,264 | ₩59,076 | ₩59,123 | +0.08% | 1.1만 |
|---|
| 2026.03.05 | ₩59,653 | ₩59,653 | ₩59,291 | ₩59,519 | -0.22% | 7.6천 |
|---|
| 2026.03.04 | ₩59,465 | ₩59,733 | ₩59,465 | ₩59,733 | +0.45% | 5.5천 |
|---|
| 2026.03.03 | ₩59,127 | ₩59,479 | ₩58,955 | ₩59,452 | +0.55% | 2.5만 |
|---|
| 2026.03.02 | ₩59,613 | ₩59,854 | ₩59,519 | ₩59,693 | +0.14% | 1.6만 |
|---|
| 2026.02.27 | ₩59,613 | ₩59,680 | ₩59,586 | ₩59,653 | +0.07% | 1.2만 |
|---|
| 2026.02.26 | ₩59,894 | ₩59,908 | ₩59,626 | ₩59,813 | -0.14% | 7.3천 |
|---|
| 2026.02.25 | ₩59,947 | ₩60,002 | ₩59,868 | ₩59,948 | +0.00% | 2만 |
|---|
| 2026.02.24 | ₩59,453 | ₩59,759 | ₩59,453 | ₩59,693 | +0.40% | 6.2천 |
|---|
| 2026.02.23 | ₩59,599 | ₩59,606 | ₩59,425 | ₩59,452 | -0.25% | 2만 |
|---|
| 2026.02.20 | ₩59,627 | ₩59,801 | ₩59,599 | ₩59,774 | +0.25% | 1.2만 |
|---|
| 2026.02.19 | ₩59,626 | ₩59,626 | ₩59,465 | ₩59,546 | -0.13% | 1.6만 |
|---|
| 2026.02.18 | ₩59,640 | ₩59,760 | ₩59,613 | ₩59,689 | +0.08% | 4.3천 |
|---|
| 2026.02.17 | ₩59,304 | ₩59,532 | ₩59,237 | ₩59,452 | +0.25% | 5.7천 |
|---|
| 2026.02.13 | ₩59,485 | ₩59,645 | ₩59,385 | ₩59,398 | -0.15% | 3.9천 |
|---|
| 2026.02.12 | ₩59,894 | ₩59,961 | ₩59,405 | ₩59,405 | -0.82% | 1.7만 |
|---|
| 2026.02.11 | ₩60,128 | ₩60,128 | ₩59,834 | ₩59,841 | -0.48% | 5.5천 |
|---|
| 2026.02.10 | ₩60,002 | ₩60,015 | ₩59,888 | ₩59,894 | -0.18% | 2.7만 |
|---|
| 2026.02.09 | ₩59,774 | ₩60,015 | ₩59,774 | ₩60,015 | +0.40% | 3.6천 |
|---|
| 2026.02.06 | ₩59,546 | ₩59,857 | ₩59,532 | ₩59,857 | +0.52% | 1.8만 |
|---|
| 2026.02.05 | ₩59,331 | ₩59,411 | ₩59,183 | ₩59,237 | -0.16% | 2.9만 |
|---|
| 2026.02.04 | ₩59,666 | ₩59,727 | ₩59,519 | ₩59,595 | -0.12% | 3.6천 |
|---|
| 2026.02.03 | ₩59,948 | ₩60,055 | ₩59,599 | ₩59,693 | -0.43% | 9.8천 |
|---|
| 2026.02.02 | ₩59,666 | ₩60,002 | ₩59,666 | ₩59,961 | +0.49% | 8.9천 |
|---|
| 2026.01.30 | ₩59,801 | ₩59,948 | ₩59,680 | ₩59,801 | 0.00% | 5.6천 |
|---|
| 2026.01.29 | ₩59,787 | ₩59,948 | ₩59,640 | ₩59,943 | +0.26% | 1.2만 |
|---|
| 2026.01.28 | ₩59,961 | ₩60,002 | ₩59,894 | ₩60,002 | +0.07% | 5천 |
|---|
| 2026.01.27 | ₩59,814 | ₩60,002 | ₩59,814 | ₩60,002 | +0.31% | 1.1만 |
|---|
| 2026.01.26 | ₩59,813 | ₩59,935 | ₩59,813 | ₩59,921 | +0.18% | 5.8만 |
|---|
| 2026.01.23 | ₩59,640 | ₩59,787 | ₩59,640 | ₩59,774 | +0.22% | 1.2만 |
|---|
| 2026.01.22 | ₩59,586 | ₩59,801 | ₩59,586 | ₩59,774 | +0.32% | 1.3만 |
|---|
| 2026.01.21 | ₩59,398 | ₩59,626 | ₩59,277 | ₩59,505 | +0.18% | 6.9천 |
|---|
| 2026.01.20 | ₩59,492 | ₩59,495 | ₩59,183 | ₩59,183 | -0.52% | 7.8천 |
|---|
| 2026.01.16 | ₩59,794 | ₩59,841 | ₩59,707 | ₩59,791 | -0.00% | 4.8천 |
|---|
| 2026.01.15 | ₩59,894 | ₩59,935 | ₩59,774 | ₩59,814 | -0.13% | 3만 |
|---|
| 2026.01.14 | ₩59,720 | ₩59,733 | ₩59,559 | ₩59,666 | -0.09% | 1.1만 |
|---|
| 2026.01.13 | ₩59,868 | ₩59,868 | ₩59,747 | ₩59,801 | -0.11% | 1.1만 |
|---|
| 2026.01.12 | ₩59,780 | ₩59,961 | ₩59,775 | ₩59,961 | +0.30% | 1.3만 |
|---|
| 2026.01.09 | ₩59,720 | ₩59,902 | ₩59,645 | ₩59,841 | +0.20% | 6.8천 |
|---|
| 2026.01.08 | ₩59,705 | ₩59,705 | ₩59,586 | ₩59,666 | -0.07% | 7.4천 |
|---|
| 2026.01.07 | ₩59,770 | ₩59,814 | ₩59,599 | ₩59,626 | -0.24% | 2만 |
|---|
| 2026.01.06 | ₩59,532 | ₩59,733 | ₩59,532 | ₩59,720 | +0.32% | 5천 |
|---|
| 2026.01.05 | ₩59,559 | ₩59,666 | ₩59,536 | ₩59,560 | +0.00% | 7.5천 |
|---|
| 2026.01.02 | ₩59,398 | ₩59,465 | ₩59,318 | ₩59,393 | -0.01% | 7.5천 |
|---|
| 2025.12.31 | ₩59,638 | ₩59,638 | ₩59,398 | ₩59,411 | -0.38% | 1.2만 |
|---|
| 2025.12.30 | ₩59,572 | ₩59,626 | ₩59,532 | ₩59,613 | +0.07% | 8.2천 |
|---|
| 2025.12.29 | ₩59,505 | ₩59,640 | ₩59,485 | ₩59,626 | +0.20% | 1.3만 |
|---|
| 2025.12.26 | ₩59,640 | ₩59,680 | ₩59,613 | ₩59,680 | +0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩59,599 | ₩59,619 | ₩59,538 | ₩59,618 | +0.03% | 7.6천 |
|---|
| 2025.12.23 | ₩59,411 | ₩59,613 | ₩59,411 | ₩59,599 | +0.32% | 1.9만 |
|---|
| 2025.12.22 | ₩59,331 | ₩59,452 | ₩59,331 | ₩59,428 | +0.16% | 9.2천 |
|---|
| 2025.12.19 | ₩59,122 | ₩59,264 | ₩59,122 | ₩59,197 | +0.13% | 1.4만 |
|---|
| 2025.12.18 | ₩58,969 | ₩59,104 | ₩58,915 | ₩58,998 | +0.05% | 9.1천 |
|---|
| 2025.12.17 | ₩59,063 | ₩59,072 | ₩58,727 | ₩58,794 | -0.45% | 1.4만 |
|---|
| 2025.12.16 | ₩59,103 | ₩59,103 | ₩58,915 | ₩59,084 | -0.03% | 3.1만 |
|---|
| 2025.12.15 | ₩59,251 | ₩59,251 | ₩59,076 | ₩59,131 | -0.20% | 3.6천 |
|---|
| 2025.12.12 | ₩59,344 | ₩59,390 | ₩59,049 | ₩59,116 | -0.38% | 2.7만 |
|---|
| 2025.12.11 | ₩59,224 | ₩59,379 | ₩59,170 | ₩59,344 | +0.20% | 1.2만 |
|---|
| 2025.12.10 | ₩59,130 | ₩59,371 | ₩59,063 | ₩59,319 | +0.32% | 3만 |
|---|
| 2025.12.09 | ₩59,183 | ₩59,237 | ₩59,118 | ₩59,130 | -0.09% | 1.3만 |
|---|
| 2025.12.08 | ₩59,197 | ₩59,197 | ₩59,063 | ₩59,170 | -0.05% | 7.9천 |
|---|
| 2025.12.05 | ₩59,291 | ₩59,344 | ₩59,197 | ₩59,233 | -0.10% | 8.1천 |
|---|
| 2025.12.04 | ₩59,190 | ₩59,224 | ₩59,036 | ₩59,149 | -0.07% | 24.7만 |
|---|
| 2025.12.03 | ₩59,076 | ₩59,197 | ₩59,013 | ₩59,135 | +0.10% | 5.6천 |
|---|
| 2025.12.02 | ₩59,022 | ₩59,103 | ₩58,938 | ₩59,052 | +0.05% | 6.9천 |
|---|
| 2025.12.01 | ₩58,945 | ₩59,103 | ₩58,942 | ₩58,996 | +0.09% | 1.3만 |
|---|
| 2025.11.28 | ₩59,036 | ₩59,103 | ₩59,036 | ₩59,091 | +0.09% | 4.1천 |
|---|
| 2025.11.26 | ₩58,915 | ₩59,036 | ₩58,859 | ₩58,888 | -0.05% | 6.5만 |
|---|
| 2025.11.25 | ₩58,580 | ₩58,835 | ₩58,396 | ₩58,781 | +0.34% | 2.5만 |
|---|
| 2025.11.24 | ₩58,258 | ₩58,553 | ₩58,254 | ₩58,540 | +0.48% | 4.4만 |
|---|
| 2025.11.21 | ₩57,936 | ₩58,285 | ₩57,775 | ₩58,049 | +0.19% | 5.5만 |
|---|
| 2025.11.20 | ₩58,600 | ₩58,714 | ₩57,788 | ₩57,815 | -1.34% | 2.8만 |
|---|
| 2025.11.19 | ₩58,151 | ₩58,365 | ₩58,057 | ₩58,214 | +0.11% | 3.5만 |
|---|
| 2025.11.18 | ₩58,124 | ₩58,271 | ₩57,963 | ₩58,137 | +0.02% | 3.7만 |
|---|
| 2025.11.17 | ₩58,392 | ₩58,627 | ₩58,231 | ₩58,298 | -0.16% | 4.5만 |
|---|
| 2025.11.14 | ₩58,325 | ₩58,701 | ₩58,207 | ₩58,580 | +0.44% | 3만 |
|---|
| 2025.11.13 | ₩58,749 | ₩58,768 | ₩58,513 | ₩58,674 | -0.13% | 2.5만 |
|---|
| 2025.11.12 | ₩58,982 | ₩58,996 | ₩58,902 | ₩58,958 | -0.04% | 1.9만 |
|---|
| 2025.11.11 | ₩58,929 | ₩58,982 | ₩58,824 | ₩58,969 | +0.07% | 3.5만 |
|---|
| 2025.11.10 | ₩58,875 | ₩58,969 | ₩58,701 | ₩58,955 | +0.14% | 3만 |
|---|
| 2025.11.07 | ₩58,499 | ₩58,565 | ₩58,184 | ₩58,565 | +0.11% | 8.4만 |
|---|
| 2025.11.06 | ₩58,701 | ₩58,701 | ₩58,472 | ₩58,593 | -0.18% | 4만 |
|---|
| 2025.11.05 | ₩58,741 | ₩58,902 | ₩58,647 | ₩58,794 | +0.09% | 7.8만 |
|---|
| 2025.11.04 | ₩58,741 | ₩58,862 | ₩58,647 | ₩58,727 | -0.02% | 10만 |
|---|
| 2025.11.03 | ₩58,982 | ₩59,090 | ₩58,862 | ₩59,022 | +0.07% | 22만 |
|---|
| 2025.10.31 | ₩59,036 | ₩59,056 | ₩58,808 | ₩58,982 | -0.09% | 4.6만 |
|---|
| 2025.10.30 | ₩59,036 | ₩59,036 | ₩58,835 | ₩58,929 | -0.18% | 5.4만 |
|---|
| 2025.10.29 | ₩59,197 | ₩59,264 | ₩59,016 | ₩59,090 | -0.18% | 7만 |
|---|
| 2025.10.28 | ₩59,170 | ₩59,244 | ₩59,143 | ₩59,157 | -0.02% | 13.6만 |
|---|
| 2025.10.27 | ₩59,103 | ₩59,157 | ₩59,073 | ₩59,157 | +0.09% | 5.3만 |
|---|
| 2025.10.24 | ₩58,888 | ₩58,955 | ₩58,862 | ₩58,895 | +0.01% | 3.5만 |
|---|
| 2025.10.23 | ₩58,486 | ₩58,766 | ₩58,486 | ₩58,680 | +0.33% | 6.5만 |
|---|
| 2025.10.22 | ₩58,674 | ₩58,714 | ₩58,352 | ₩58,549 | -0.21% | 10.4만 |
|---|
| 2025.10.21 | ₩58,701 | ₩58,754 | ₩58,619 | ₩58,714 | +0.02% | 17.1만 |
|---|
| 2025.10.20 | ₩58,553 | ₩58,727 | ₩58,533 | ₩58,701 | +0.25% | 18만 |
|---|
| 2025.10.17 | ₩58,298 | ₩58,392 | ₩58,244 | ₩58,365 | +0.12% | 43.2만 |
|---|
| 2025.10.16 | ₩58,365 | ₩58,392 | ₩58,130 | ₩58,200 | -0.28% | 5.3만 |
|---|
| 2025.10.15 | ₩58,285 | ₩58,297 | ₩58,137 | ₩58,255 | -0.05% | 1.2만 |
|---|
| 2025.10.14 | ₩57,909 | ₩58,244 | ₩57,849 | ₩58,153 | +0.42% | 5.5천 |
|---|
| 2025.10.13 | ₩58,057 | ₩58,218 | ₩58,057 | ₩58,192 | +0.23% | 1.9만 |
|---|
| 2025.10.10 | ₩58,231 | ₩58,257 | ₩57,697 | ₩57,697 | -0.92% | 6.4만 |
|---|