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 | ₩64,557 | ₩64,570 | ₩64,464 | ₩64,570 | +0.02% | 5만 |
| 2026.10.08 | ₩64,397 | ₩64,528 | ₩64,397 | ₩64,490 | +0.15% | 8천 |
| 2026.10.07 | ₩64,443 | ₩64,480 | ₩64,397 | ₩64,443 | 0.00% | 3.1천 |
| 2026.10.06 | ₩64,557 | ₩64,557 | ₩64,390 | ₩64,443 | -0.18% | 7.8천 |
| 2026.10.05 | ₩64,417 | ₩64,477 | ₩64,370 | ₩64,417 | 0.00% | 1만 |
| 2026.10.02 | ₩64,450 | ₩64,450 | ₩64,303 | ₩64,370 | -0.12% | 7천 |
| 2026.10.01 | ₩64,176 | ₩64,290 | ₩64,143 | ₩64,262 | +0.13% | 8.7천 |
| 2026.09.30 | ₩64,290 | ₩64,330 | ₩64,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,243 |
| -0.07% |
| 6천 |
| 2026.09.29 | ₩64,243 | ₩64,263 | ₩64,169 | ₩64,223 | -0.03% | 6.8천 |
|---|
| 2026.09.28 | ₩64,263 | ₩64,303 | ₩64,169 | ₩64,172 | -0.14% | 1.9만 |
|---|
| 2026.09.25 | ₩64,223 | ₩64,263 | ₩64,169 | ₩64,263 | +0.06% | 5.2천 |
|---|
| 2026.09.24 | ₩64,156 | ₩64,236 | ₩64,156 | ₩64,183 | +0.04% | 2.4천 |
|---|
| 2026.09.23 | ₩64,236 | ₩64,250 | ₩64,145 | ₩64,176 | -0.09% | 4천 |
|---|
| 2026.09.22 | ₩64,316 | ₩64,316 | ₩64,169 | ₩64,243 | -0.11% | 1만 |
|---|
| 2026.09.21 | ₩64,096 | ₩64,223 | ₩64,096 | ₩64,216 | +0.19% | 1.5만 |
|---|
| 2026.09.18 | ₩63,875 | ₩64,089 | ₩63,875 | ₩64,042 | +0.26% | 1.2만 |
|---|
| 2026.09.17 | ₩64,116 | ₩64,116 | ₩63,875 | ₩63,994 | -0.19% | 2.2만 |
|---|
| 2026.09.16 | ₩63,902 | ₩63,915 | ₩63,581 | ₩63,668 | -0.37% | 9.5천 |
|---|
| 2026.09.15 | ₩63,814 | ₩63,814 | ₩63,701 | ₩63,762 | -0.08% | 1.7만 |
|---|
| 2026.09.14 | ₩63,755 | ₩63,929 | ₩63,755 | ₩63,868 | +0.18% | 3.6천 |
|---|
| 2026.09.11 | ₩63,969 | ₩63,969 | ₩63,835 | ₩63,902 | -0.10% | 3.4천 |
|---|
| 2026.09.10 | ₩63,594 | ₩63,741 | ₩63,594 | ₩63,668 | +0.12% | 5천 |
|---|
| 2026.09.09 | ₩63,914 | ₩63,914 | ₩63,715 | ₩63,795 | -0.19% | 2.7천 |
|---|
| 2026.09.08 | ₩63,882 | ₩63,882 | ₩63,835 | ₩63,882 | 0.00% | 1.9천 |
|---|
| 2026.09.04 | ₩63,808 | ₩63,949 | ₩63,808 | ₩63,929 | +0.19% | 3.4천 |
|---|
| 2026.09.03 | ₩63,862 | ₩63,929 | ₩63,862 | ₩63,909 | +0.07% | 4.6천 |
|---|
| 2026.09.02 | ₩63,701 | ₩63,808 | ₩63,701 | ₩63,768 | +0.10% | 7.7천 |
|---|
| 2026.09.01 | ₩63,768 | ₩63,782 | ₩63,601 | ₩63,649 | -0.19% | 5.3천 |
|---|
| 2026.08.31 | ₩63,874 | ₩63,874 | ₩63,701 | ₩63,741 | -0.21% | 5천 |
|---|
| 2026.08.28 | ₩63,862 | ₩63,862 | ₩63,788 | ₩63,788 | -0.12% | 2.1천 |
|---|
| 2026.08.27 | ₩63,675 | ₩63,862 | ₩63,675 | ₩63,795 | +0.19% | 7.4천 |
|---|
| 2026.08.26 | ₩63,741 | ₩63,741 | ₩63,621 | ₩63,695 | -0.07% | 1.6만 |
|---|
| 2026.08.25 | ₩63,728 | ₩63,728 | ₩63,594 | ₩63,594 | -0.21% | 4천 |
|---|
| 2026.08.24 | ₩63,740 | ₩63,740 | ₩63,554 | ₩63,581 | -0.25% | 3.8천 |
|---|
| 2026.08.21 | ₩63,700 | ₩63,700 | ₩63,556 | ₩63,596 | -0.16% | 5.3천 |
|---|
| 2026.08.20 | ₩63,588 | ₩63,588 | ₩63,461 | ₩63,528 | -0.09% | 8.4천 |
|---|
| 2026.08.19 | ₩63,528 | ₩63,688 | ₩63,528 | ₩63,628 | +0.16% | 9.9천 |
|---|
| 2026.08.18 | ₩63,660 | ₩63,660 | ₩63,487 | ₩63,541 | -0.19% | 8.5천 |
|---|
| 2026.08.17 | ₩63,608 | ₩63,655 | ₩63,554 | ₩63,554 | -0.08% | 1.3만 |
|---|
| 2026.08.14 | ₩63,675 | ₩63,688 | ₩63,648 | ₩63,648 | -0.04% | 700 |
|---|
| 2026.08.13 | ₩63,655 | ₩63,661 | ₩63,588 | ₩63,621 | -0.05% | 3.1천 |
|---|
| 2026.08.12 | ₩63,514 | ₩63,634 | ₩63,487 | ₩63,561 | +0.07% | 8천 |
|---|
| 2026.08.11 | ₩63,554 | ₩63,594 | ₩63,447 | ₩63,494 | -0.09% | 4.9천 |
|---|
| 2026.08.10 | ₩63,380 | ₩63,581 | ₩63,380 | ₩63,507 | +0.20% | 5.5천 |
|---|
| 2026.08.07 | ₩63,501 | ₩63,501 | ₩63,434 | ₩63,474 | -0.04% | 1.8천 |
|---|
| 2026.08.06 | ₩63,487 | ₩63,487 | ₩63,354 | ₩63,354 | -0.21% | 3.1천 |
|---|
| 2026.08.05 | ₩63,414 | ₩63,461 | ₩63,340 | ₩63,410 | -0.01% | 1.5만 |
|---|
| 2026.08.04 | ₩63,086 | ₩63,394 | ₩63,086 | ₩63,394 | +0.49% | 1.3만 |
|---|
| 2026.08.03 | ₩63,126 | ₩63,233 | ₩63,100 | ₩63,173 | +0.07% | 4.8천 |
|---|
| 2026.07.31 | ₩62,912 | ₩62,930 | ₩62,525 | ₩62,930 | +0.03% | 9.3천 |
|---|
| 2026.07.30 | ₩62,551 | ₩62,638 | ₩62,404 | ₩62,638 | +0.14% | 5.4천 |
|---|
| 2026.07.29 | ₩62,444 | ₩62,632 | ₩62,204 | ₩62,245 | -0.32% | 1.8만 |
|---|
| 2026.07.28 | ₩62,444 | ₩62,645 | ₩62,444 | ₩62,618 | +0.28% | 8.4천 |
|---|
| 2026.07.27 | ₩62,725 | ₩62,725 | ₩62,378 | ₩62,511 | -0.34% | 8.3천 |
|---|
| 2026.07.24 | ₩62,467 | ₩62,712 | ₩62,404 | ₩62,452 | -0.02% | 3.8천 |
|---|
| 2026.07.23 | ₩62,444 | ₩62,518 | ₩62,312 | ₩62,431 | -0.02% | 5.2천 |
|---|
| 2026.07.22 | ₩62,759 | ₩62,793 | ₩62,685 | ₩62,739 | -0.03% | 8.5천 |
|---|
| 2026.07.21 | ₩62,685 | ₩62,791 | ₩62,605 | ₩62,698 | +0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩62,618 | ₩62,645 | ₩62,499 | ₩62,511 | -0.17% | 8.3천 |
|---|
| 2026.07.17 | ₩62,391 | ₩62,672 | ₩62,391 | ₩62,545 | +0.25% | 3.1천 |
|---|
| 2026.07.16 | ₩62,712 | ₩62,859 | ₩62,712 | ₩62,719 | +0.01% | 4.1천 |
|---|
| 2026.07.15 | ₩62,862 | ₩62,886 | ₩62,739 | ₩62,820 | -0.07% | 6.8천 |
|---|
| 2026.07.14 | ₩64,744 | ₩64,744 | ₩62,658 | ₩62,739 | -3.10% | 2.3만 |
|---|
| 2026.07.13 | ₩62,605 | ₩62,712 | ₩62,604 | ₩62,632 | +0.04% | 3천 |
|---|
| 2026.07.10 | ₩62,698 | ₩62,805 | ₩62,698 | ₩62,799 | +0.16% | 2.1천 |
|---|
| 2026.07.09 | ₩62,471 | ₩62,672 | ₩62,471 | ₩62,632 | +0.26% | 2.9천 |
|---|
| 2026.07.08 | ₩62,324 | ₩62,511 | ₩62,271 | ₩62,511 | +0.30% | 1.3만 |
|---|
| 2026.07.07 | ₩62,685 | ₩62,685 | ₩62,444 | ₩62,531 | -0.25% | 3.4천 |
|---|
| 2026.07.06 | ₩62,605 | ₩62,638 | ₩62,351 | ₩62,638 | +0.05% | 7.2만 |
|---|
| 2026.07.02 | ₩62,505 | ₩62,525 | ₩62,284 | ₩62,391 | -0.18% | 7천 |
|---|
| 2026.07.01 | ₩62,348 | ₩62,511 | ₩62,257 | ₩62,431 | +0.13% | 4.1천 |
|---|
| 2026.06.30 | ₩62,284 | ₩62,444 | ₩62,284 | ₩62,418 | +0.21% | 9.8만 |
|---|
| 2026.06.29 | ₩62,037 | ₩62,230 | ₩62,017 | ₩62,204 | +0.27% | 2천 |
|---|
| 2026.06.26 | ₩61,869 | ₩61,976 | ₩61,869 | ₩61,916 | +0.08% | 8.8천 |
|---|
| 2026.06.25 | ₩62,043 | ₩62,097 | ₩61,856 | ₩61,883 | -0.26% | 1.9만 |
|---|
| 2026.06.24 | ₩62,003 | ₩62,030 | ₩61,896 | ₩61,923 | -0.13% | 8.6천 |
|---|
| 2026.06.23 | ₩61,983 | ₩62,089 | ₩61,923 | ₩61,968 | -0.02% | 8천 |
|---|
| 2026.06.22 | ₩62,364 | ₩62,364 | ₩62,190 | ₩62,230 | -0.21% | 3.9만 |
|---|
| 2026.06.18 | ₩62,271 | ₩62,337 | ₩62,217 | ₩62,311 | +0.06% | 3.8만 |
|---|
| 2026.06.17 | ₩62,317 | ₩62,364 | ₩62,017 | ₩62,043 | -0.44% | 8.1천 |
|---|
| 2026.06.16 | ₩62,458 | ₩62,466 | ₩62,299 | ₩62,340 | -0.19% | 4.4천 |
|---|
| 2026.06.15 | ₩62,378 | ₩62,431 | ₩62,284 | ₩62,379 | +0.00% | 6.3천 |
|---|
| 2026.06.12 | ₩61,823 | ₩61,995 | ₩61,508 | ₩61,995 | +0.28% | 6.7천 |
|---|
| 2026.06.11 | ₩61,495 | ₩61,883 | ₩61,468 | ₩61,883 | +0.63% | 9.1천 |
|---|
| 2026.06.10 | ₩61,776 | ₩61,776 | ₩61,401 | ₩61,474 | -0.49% | 5.8천 |
|---|
| 2026.06.09 | ₩62,037 | ₩62,037 | ₩61,336 | ₩61,805 | -0.37% | 5.9천 |
|---|
| 2026.06.08 | ₩61,976 | ₩62,030 | ₩61,856 | ₩61,856 | -0.19% | 1.2만 |
|---|
| 2026.06.05 | ₩62,351 | ₩62,351 | ₩61,873 | ₩61,873 | -0.77% | 4.3천 |
|---|
| 2026.06.04 | ₩62,164 | ₩62,404 | ₩62,164 | ₩62,345 | +0.29% | 5.8천 |
|---|
| 2026.06.03 | ₩62,337 | ₩62,337 | ₩62,217 | ₩62,217 | -0.19% | 3.1천 |
|---|
| 2026.06.02 | ₩62,390 | ₩62,390 | ₩62,297 | ₩62,344 | -0.07% | 2.8천 |
|---|
| 2026.06.01 | ₩62,297 | ₩62,324 | ₩62,244 | ₩62,324 | +0.04% | 1.4천 |
|---|
| 2026.05.29 | ₩62,177 | ₩62,351 | ₩62,177 | ₩62,291 | +0.18% | 9.7천 |
|---|
| 2026.05.28 | ₩62,017 | ₩62,297 | ₩62,017 | ₩62,177 | +0.26% | 6.7천 |
|---|
| 2026.05.27 | ₩62,124 | ₩62,124 | ₩62,070 | ₩62,097 | -0.04% | 8.3천 |
|---|
| 2026.05.26 | ₩62,097 | ₩62,137 | ₩62,003 | ₩62,070 | -0.04% | 4.4천 |
|---|
| 2026.05.22 | ₩61,883 | ₩61,970 | ₩61,816 | ₩61,900 | +0.03% | 5.9천 |
|---|
| 2026.05.21 | ₩61,709 | ₩61,923 | ₩61,669 | ₩61,869 | +0.26% | 1만 |
|---|
| 2026.05.20 | ₩61,722 | ₩61,816 | ₩61,649 | ₩61,816 | +0.15% | 2.3만 |
|---|
| 2026.05.19 | ₩61,535 | ₩61,709 | ₩61,535 | ₩61,582 | +0.08% | 1.8만 |
|---|
| 2026.05.18 | ₩61,615 | ₩61,709 | ₩61,535 | ₩61,669 | +0.09% | 1.3만 |
|---|
| 2026.05.15 | ₩61,643 | ₩61,789 | ₩61,643 | ₩61,676 | +0.05% | 3천 |
|---|
| 2026.05.14 | ₩61,656 | ₩61,950 | ₩61,656 | ₩61,805 | +0.24% | 2.1만 |
|---|
| 2026.05.13 | ₩61,642 | ₩61,761 | ₩61,642 | ₩61,734 | +0.15% | 3.2천 |
|---|
| 2026.05.12 | ₩61,428 | ₩61,656 | ₩61,428 | ₩61,635 | +0.34% | 1.2만 |
|---|
| 2026.05.11 | ₩61,508 | ₩61,696 | ₩61,508 | ₩61,602 | +0.15% | 1.2만 |
|---|
| 2026.05.08 | ₩61,669 | ₩62,257 | ₩61,549 | ₩61,582 | -0.14% | 1.4만 |
|---|
| 2026.05.07 | ₩61,468 | ₩61,615 | ₩61,408 | ₩61,435 | -0.05% | 9.8천 |
|---|
| 2026.05.06 | ₩61,455 | ₩61,542 | ₩61,375 | ₩61,542 | +0.14% | 2.2만 |
|---|
| 2026.05.05 | ₩61,107 | ₩61,294 | ₩61,107 | ₩61,254 | +0.24% | 8.2천 |
|---|
| 2026.05.04 | ₩61,214 | ₩61,214 | ₩60,974 | ₩61,027 | -0.31% | 9.6천 |
|---|
| 2026.05.01 | ₩61,228 | ₩61,268 | ₩61,135 | ₩61,181 | -0.08% | 1.1만 |
|---|
| 2026.04.30 | ₩60,773 | ₩61,101 | ₩60,773 | ₩61,054 | +0.46% | 8.9천 |
|---|
| 2026.04.29 | ₩60,893 | ₩60,893 | ₩60,693 | ₩60,792 | -0.17% | 1.2만 |
|---|
| 2026.04.28 | ₩60,709 | ₩60,840 | ₩60,709 | ₩60,813 | +0.17% | 9천 |
|---|
| 2026.04.27 | ₩60,893 | ₩60,947 | ₩60,840 | ₩60,907 | +0.02% | 9.5천 |
|---|
| 2026.04.24 | ₩60,746 | ₩60,893 | ₩60,733 | ₩60,860 | +0.19% | 8.2천 |
|---|
| 2026.04.23 | ₩60,653 | ₩60,813 | ₩60,506 | ₩60,653 | 0.00% | 1.8만 |
|---|
| 2026.04.22 | ₩60,653 | ₩60,746 | ₩60,653 | ₩60,706 | +0.09% | 1.8만 |
|---|
| 2026.04.21 | ₩60,785 | ₩60,785 | ₩60,465 | ₩60,519 | -0.44% | 4.7천 |
|---|
| 2026.04.20 | ₩60,773 | ₩60,773 | ₩60,559 | ₩60,639 | -0.22% | 2.1만 |
|---|
| 2026.04.17 | ₩60,678 | ₩60,773 | ₩60,641 | ₩60,699 | +0.04% | 5.5만 |
|---|
| 2026.04.16 | ₩60,464 | ₩60,464 | ₩60,270 | ₩60,392 | -0.12% | 4.4만 |
|---|
| 2026.04.15 | ₩60,118 | ₩60,332 | ₩60,118 | ₩60,332 | +0.36% | 3.5천 |
|---|
| 2026.04.14 | ₩59,944 | ₩60,171 | ₩59,944 | ₩60,123 | +0.30% | 1.5만 |
|---|
| 2026.04.13 | ₩59,342 | ₩59,793 | ₩59,342 | ₩59,793 | +0.76% | 6.2천 |
|---|
| 2026.04.10 | ₩59,529 | ₩59,677 | ₩59,422 | ₩59,483 | -0.08% | 6.3천 |
|---|
| 2026.04.09 | ₩59,349 | ₩59,529 | ₩59,235 | ₩59,529 | +0.30% | 4.4천 |
|---|
| 2026.04.08 | ₩59,302 | ₩59,356 | ₩59,222 | ₩59,356 | +0.09% | 8.4천 |
|---|
| 2026.04.07 | ₩58,259 | ₩58,473 | ₩58,259 | ₩58,473 | +0.37% | 6.6천 |
|---|
| 2026.04.06 | ₩58,286 | ₩58,493 | ₩58,286 | ₩58,493 | +0.36% | 9.1천 |
|---|
| 2026.04.02 | ₩57,912 | ₩58,370 | ₩57,912 | ₩58,370 | +0.79% | 3.8천 |
|---|
| 2026.04.01 | ₩58,353 | ₩58,473 | ₩58,286 | ₩58,380 | +0.05% | 9.7천 |
|---|
| 2026.03.31 | ₩57,631 | ₩58,073 | ₩57,591 | ₩58,069 | +0.76% | 2.7천 |
|---|
| 2026.03.30 | ₩57,644 | ₩57,644 | ₩57,169 | ₩57,227 | -0.72% | 8.5천 |
|---|
| 2026.03.27 | ₩57,563 | ₩57,671 | ₩57,310 | ₩57,403 | -0.28% | 5.4천 |
|---|
| 2026.03.26 | ₩58,179 | ₩58,299 | ₩57,845 | ₩57,885 | -0.51% | 6.8천 |
|---|
| 2026.03.25 | ₩58,380 | ₩58,473 | ₩58,286 | ₩58,354 | -0.04% | 4.7천 |
|---|
| 2026.03.24 | ₩58,232 | ₩58,326 | ₩58,079 | ₩58,192 | -0.07% | 9.5천 |
|---|
| 2026.03.23 | ₩58,513 | ₩58,593 | ₩58,286 | ₩58,366 | -0.25% | 3.2천 |
|---|
| 2026.03.20 | ₩58,219 | ₩58,230 | ₩57,597 | ₩57,978 | -0.41% | 2.6만 |
|---|
| 2026.03.19 | ₩58,293 | ₩58,540 | ₩58,219 | ₩58,366 | +0.13% | 1.6만 |
|---|
| 2026.03.18 | ₩58,687 | ₩58,754 | ₩58,473 | ₩58,473 | -0.36% | 5.8천 |
|---|
| 2026.03.17 | ₩58,914 | ₩58,993 | ₩58,727 | ₩58,941 | +0.05% | 2.4천 |
|---|
| 2026.03.16 | ₩58,834 | ₩58,874 | ₩58,741 | ₩58,754 | -0.14% | 8.7천 |
|---|
| 2026.03.13 | ₩58,787 | ₩58,787 | ₩58,458 | ₩58,458 | -0.56% | 7.3천 |
|---|
| 2026.03.12 | ₩58,821 | ₩58,914 | ₩58,620 | ₩58,727 | -0.16% | 3.2천 |
|---|
| 2026.03.11 | ₩59,115 | ₩59,222 | ₩59,008 | ₩59,155 | +0.07% | 5.8천 |
|---|
| 2026.03.10 | ₩59,100 | ₩59,369 | ₩59,061 | ₩59,135 | +0.06% | 2.5만 |
|---|
| 2026.03.09 | ₩58,527 | ₩59,235 | ₩58,500 | ₩59,128 | +1.03% | 2만 |
|---|
| 2026.03.06 | ₩58,888 | ₩59,075 | ₩58,888 | ₩58,934 | +0.08% | 1.1만 |
|---|
| 2026.03.05 | ₩59,463 | ₩59,463 | ₩59,102 | ₩59,329 | -0.22% | 7.6천 |
|---|
| 2026.03.04 | ₩59,275 | ₩59,543 | ₩59,275 | ₩59,543 | +0.45% | 5.5천 |
|---|
| 2026.03.03 | ₩58,938 | ₩59,289 | ₩58,767 | ₩59,262 | +0.55% | 2.5만 |
|---|
| 2026.03.02 | ₩59,422 | ₩59,663 | ₩59,329 | ₩59,503 | +0.14% | 1.6만 |
|---|
| 2026.02.27 | ₩59,422 | ₩59,489 | ₩59,396 | ₩59,463 | +0.07% | 1.2만 |
|---|
| 2026.02.26 | ₩59,703 | ₩59,717 | ₩59,436 | ₩59,622 | -0.14% | 7.3천 |
|---|
| 2026.02.25 | ₩59,755 | ₩59,810 | ₩59,677 | ₩59,757 | +0.00% | 2만 |
|---|
| 2026.02.24 | ₩59,263 | ₩59,568 | ₩59,263 | ₩59,503 | +0.40% | 6.2천 |
|---|
| 2026.02.23 | ₩59,409 | ₩59,416 | ₩59,235 | ₩59,262 | -0.25% | 2만 |
|---|
| 2026.02.20 | ₩59,437 | ₩59,610 | ₩59,409 | ₩59,583 | +0.25% | 1.2만 |
|---|
| 2026.02.19 | ₩59,436 | ₩59,436 | ₩59,275 | ₩59,356 | -0.13% | 1.6만 |
|---|
| 2026.02.18 | ₩59,449 | ₩59,570 | ₩59,422 | ₩59,499 | +0.08% | 4.3천 |
|---|
| 2026.02.17 | ₩59,115 | ₩59,342 | ₩59,048 | ₩59,262 | +0.25% | 5.7천 |
|---|
| 2026.02.13 | ₩59,295 | ₩59,455 | ₩59,195 | ₩59,209 | -0.15% | 3.9천 |
|---|
| 2026.02.12 | ₩59,703 | ₩59,770 | ₩59,215 | ₩59,215 | -0.82% | 1.7만 |
|---|
| 2026.02.11 | ₩59,936 | ₩59,936 | ₩59,643 | ₩59,650 | -0.48% | 5.5천 |
|---|
| 2026.02.10 | ₩59,810 | ₩59,824 | ₩59,697 | ₩59,703 | -0.18% | 2.7만 |
|---|
| 2026.02.09 | ₩59,583 | ₩59,824 | ₩59,583 | ₩59,824 | +0.40% | 3.6천 |
|---|
| 2026.02.06 | ₩59,356 | ₩59,666 | ₩59,342 | ₩59,666 | +0.52% | 1.8만 |
|---|
| 2026.02.05 | ₩59,142 | ₩59,222 | ₩58,995 | ₩59,048 | -0.16% | 2.9만 |
|---|
| 2026.02.04 | ₩59,476 | ₩59,536 | ₩59,329 | ₩59,405 | -0.12% | 3.6천 |
|---|
| 2026.02.03 | ₩59,757 | ₩59,864 | ₩59,409 | ₩59,503 | -0.43% | 9.8천 |
|---|
| 2026.02.02 | ₩59,476 | ₩59,810 | ₩59,476 | ₩59,770 | +0.49% | 8.9천 |
|---|
| 2026.01.30 | ₩59,610 | ₩59,757 | ₩59,489 | ₩59,610 | 0.00% | 5.6천 |
|---|
| 2026.01.29 | ₩59,596 | ₩59,757 | ₩59,449 | ₩59,751 | +0.26% | 1.2만 |
|---|
| 2026.01.28 | ₩59,770 | ₩59,810 | ₩59,703 | ₩59,810 | +0.07% | 5천 |
|---|
| 2026.01.27 | ₩59,623 | ₩59,810 | ₩59,623 | ₩59,810 | +0.31% | 1.1만 |
|---|
| 2026.01.26 | ₩59,622 | ₩59,743 | ₩59,622 | ₩59,730 | +0.18% | 5.8만 |
|---|
| 2026.01.23 | ₩59,449 | ₩59,596 | ₩59,449 | ₩59,583 | +0.22% | 1.2만 |
|---|
| 2026.01.22 | ₩59,396 | ₩59,610 | ₩59,396 | ₩59,583 | +0.32% | 1.3만 |
|---|
| 2026.01.21 | ₩59,209 | ₩59,436 | ₩59,088 | ₩59,316 | +0.18% | 6.9천 |
|---|
| 2026.01.20 | ₩59,302 | ₩59,305 | ₩58,995 | ₩58,995 | -0.52% | 7.8천 |
|---|
| 2026.01.16 | ₩59,603 | ₩59,650 | ₩59,516 | ₩59,600 | -0.00% | 4.8천 |
|---|
| 2026.01.15 | ₩59,703 | ₩59,743 | ₩59,583 | ₩59,623 | -0.13% | 3만 |
|---|
| 2026.01.14 | ₩59,529 | ₩59,543 | ₩59,369 | ₩59,476 | -0.09% | 1.1만 |
|---|
| 2026.01.13 | ₩59,677 | ₩59,677 | ₩59,556 | ₩59,610 | -0.11% | 1.1만 |
|---|
| 2026.01.12 | ₩59,590 | ₩59,770 | ₩59,584 | ₩59,770 | +0.30% | 1.3만 |
|---|
| 2026.01.09 | ₩59,529 | ₩59,711 | ₩59,455 | ₩59,650 | +0.20% | 6.8천 |
|---|
| 2026.01.08 | ₩59,515 | ₩59,515 | ₩59,396 | ₩59,476 | -0.07% | 7.4천 |
|---|
| 2026.01.07 | ₩59,579 | ₩59,623 | ₩59,409 | ₩59,436 | -0.24% | 2만 |
|---|
| 2026.01.06 | ₩59,342 | ₩59,543 | ₩59,342 | ₩59,529 | +0.32% | 5천 |
|---|
| 2026.01.05 | ₩59,369 | ₩59,476 | ₩59,346 | ₩59,370 | +0.00% | 7.5천 |
|---|
| 2026.01.02 | ₩59,209 | ₩59,275 | ₩59,128 | ₩59,203 | -0.01% | 7.5천 |
|---|
| 2025.12.31 | ₩59,448 | ₩59,448 | ₩59,209 | ₩59,222 | -0.38% | 1.2만 |
|---|
| 2025.12.30 | ₩59,382 | ₩59,436 | ₩59,342 | ₩59,422 | +0.07% | 8.2천 |
|---|
| 2025.12.29 | ₩59,316 | ₩59,449 | ₩59,295 | ₩59,436 | +0.20% | 1.3만 |
|---|
| 2025.12.26 | ₩59,449 | ₩59,489 | ₩59,422 | ₩59,489 | +0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩59,409 | ₩59,429 | ₩59,348 | ₩59,428 | +0.03% | 7.6천 |
|---|
| 2025.12.23 | ₩59,222 | ₩59,422 | ₩59,222 | ₩59,409 | +0.32% | 1.9만 |
|---|
| 2025.12.22 | ₩59,142 | ₩59,262 | ₩59,142 | ₩59,238 | +0.16% | 9.2천 |
|---|
| 2025.12.19 | ₩58,933 | ₩59,075 | ₩58,933 | ₩59,008 | +0.13% | 1.4만 |
|---|
| 2025.12.18 | ₩58,781 | ₩58,916 | ₩58,727 | ₩58,810 | +0.05% | 9.1천 |
|---|
| 2025.12.17 | ₩58,874 | ₩58,884 | ₩58,540 | ₩58,607 | -0.45% | 1.4만 |
|---|
| 2025.12.16 | ₩58,914 | ₩58,914 | ₩58,727 | ₩58,896 | -0.03% | 3.1만 |
|---|
| 2025.12.15 | ₩59,061 | ₩59,061 | ₩58,888 | ₩58,942 | -0.20% | 3.6천 |
|---|
| 2025.12.12 | ₩59,155 | ₩59,201 | ₩58,861 | ₩58,928 | -0.38% | 2.7만 |
|---|
| 2025.12.11 | ₩59,035 | ₩59,190 | ₩58,981 | ₩59,155 | +0.20% | 1.2만 |
|---|
| 2025.12.10 | ₩58,941 | ₩59,182 | ₩58,874 | ₩59,130 | +0.32% | 3만 |
|---|
| 2025.12.09 | ₩58,995 | ₩59,048 | ₩58,929 | ₩58,941 | -0.09% | 1.3만 |
|---|
| 2025.12.08 | ₩59,008 | ₩59,008 | ₩58,874 | ₩58,981 | -0.05% | 7.9천 |
|---|
| 2025.12.05 | ₩59,102 | ₩59,155 | ₩59,008 | ₩59,044 | -0.10% | 8.1천 |
|---|
| 2025.12.04 | ₩59,001 | ₩59,035 | ₩58,848 | ₩58,960 | -0.07% | 24.7만 |
|---|
| 2025.12.03 | ₩58,888 | ₩59,008 | ₩58,825 | ₩58,946 | +0.10% | 5.6천 |
|---|
| 2025.12.02 | ₩58,834 | ₩58,914 | ₩58,750 | ₩58,864 | +0.05% | 6.9천 |
|---|
| 2025.12.01 | ₩58,757 | ₩58,914 | ₩58,754 | ₩58,807 | +0.09% | 1.3만 |
|---|
| 2025.11.28 | ₩58,848 | ₩58,914 | ₩58,848 | ₩58,902 | +0.09% | 4.1천 |
|---|
| 2025.11.26 | ₩58,727 | ₩58,848 | ₩58,671 | ₩58,700 | -0.05% | 6.5만 |
|---|
| 2025.11.25 | ₩58,393 | ₩58,647 | ₩58,210 | ₩58,593 | +0.34% | 2.5만 |
|---|
| 2025.11.24 | ₩58,072 | ₩58,366 | ₩58,068 | ₩58,353 | +0.48% | 4.4만 |
|---|
| 2025.11.21 | ₩57,751 | ₩58,099 | ₩57,591 | ₩57,863 | +0.19% | 5.5만 |
|---|
| 2025.11.20 | ₩58,413 | ₩58,527 | ₩57,604 | ₩57,631 | -1.34% | 2.8만 |
|---|
| 2025.11.19 | ₩57,965 | ₩58,179 | ₩57,871 | ₩58,028 | +0.11% | 3.5만 |
|---|
| 2025.11.18 | ₩57,938 | ₩58,085 | ₩57,778 | ₩57,952 | +0.02% | 3.7만 |
|---|
| 2025.11.17 | ₩58,206 | ₩58,440 | ₩58,045 | ₩58,112 | -0.16% | 4.5만 |
|---|
| 2025.11.14 | ₩58,139 | ₩58,513 | ₩58,021 | ₩58,393 | +0.44% | 3만 |
|---|
| 2025.11.13 | ₩58,561 | ₩58,580 | ₩58,326 | ₩58,487 | -0.13% | 2.5만 |
|---|
| 2025.11.12 | ₩58,794 | ₩58,807 | ₩58,714 | ₩58,770 | -0.04% | 1.9만 |
|---|
| 2025.11.11 | ₩58,741 | ₩58,794 | ₩58,636 | ₩58,781 | +0.07% | 3.5만 |
|---|
| 2025.11.10 | ₩58,687 | ₩58,781 | ₩58,513 | ₩58,767 | +0.14% | 3만 |
|---|
| 2025.11.07 | ₩58,313 | ₩58,378 | ₩57,998 | ₩58,378 | +0.11% | 8.4만 |
|---|
| 2025.11.06 | ₩58,513 | ₩58,513 | ₩58,286 | ₩58,406 | -0.18% | 4만 |
|---|
| 2025.11.05 | ₩58,553 | ₩58,714 | ₩58,460 | ₩58,607 | +0.09% | 7.8만 |
|---|
| 2025.11.04 | ₩58,553 | ₩58,674 | ₩58,460 | ₩58,540 | -0.02% | 10만 |
|---|
| 2025.11.03 | ₩58,794 | ₩58,901 | ₩58,674 | ₩58,834 | +0.07% | 22만 |
|---|
| 2025.10.31 | ₩58,848 | ₩58,868 | ₩58,620 | ₩58,794 | -0.09% | 4.6만 |
|---|
| 2025.10.30 | ₩58,848 | ₩58,848 | ₩58,647 | ₩58,741 | -0.18% | 5.4만 |
|---|
| 2025.10.29 | ₩59,008 | ₩59,075 | ₩58,827 | ₩58,901 | -0.18% | 7만 |
|---|
| 2025.10.28 | ₩58,981 | ₩59,055 | ₩58,955 | ₩58,968 | -0.02% | 13.6만 |
|---|
| 2025.10.27 | ₩58,914 | ₩58,968 | ₩58,885 | ₩58,968 | +0.09% | 5.3만 |
|---|
| 2025.10.24 | ₩58,700 | ₩58,767 | ₩58,674 | ₩58,707 | +0.01% | 3.5만 |
|---|
| 2025.10.23 | ₩58,299 | ₩58,579 | ₩58,299 | ₩58,493 | +0.33% | 6.5만 |
|---|
| 2025.10.22 | ₩58,487 | ₩58,527 | ₩58,166 | ₩58,362 | -0.21% | 10.4만 |
|---|
| 2025.10.21 | ₩58,513 | ₩58,567 | ₩58,432 | ₩58,527 | +0.02% | 17.1만 |
|---|
| 2025.10.20 | ₩58,366 | ₩58,540 | ₩58,346 | ₩58,513 | +0.25% | 18만 |
|---|
| 2025.10.17 | ₩58,112 | ₩58,206 | ₩58,059 | ₩58,179 | +0.12% | 43.2만 |
|---|
| 2025.10.16 | ₩58,179 | ₩58,206 | ₩57,945 | ₩58,014 | -0.28% | 5.3만 |
|---|
| 2025.10.15 | ₩58,099 | ₩58,111 | ₩57,952 | ₩58,069 | -0.05% | 1.2만 |
|---|
| 2025.10.14 | ₩57,724 | ₩58,059 | ₩57,664 | ₩57,968 | +0.42% | 5.5천 |
|---|
| 2025.10.13 | ₩57,871 | ₩58,032 | ₩57,871 | ₩58,006 | +0.23% | 1.9만 |
|---|
| 2025.10.10 | ₩58,045 | ₩58,071 | ₩57,513 | ₩57,513 | -0.92% | 6.4만 |
|---|