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 | ₩64,750 | ₩64,764 | ₩64,656 | ₩64,764 | +0.02% | 5만 |
| 2026.10.08 | ₩64,589 | ₩64,721 | ₩64,589 | ₩64,683 | +0.15% | 8천 |
| 2026.10.07 | ₩64,636 | ₩64,672 | ₩64,589 | ₩64,636 | 0.00% | 3.1천 |
| 2026.10.06 | ₩64,750 | ₩64,750 | ₩64,583 | ₩64,636 | -0.18% | 7.8천 |
| 2026.10.05 | ₩64,609 | ₩64,670 | ₩64,562 | ₩64,609 | 0.00% | 1만 |
| 2026.10.02 | ₩64,643 | ₩64,643 | ₩64,495 | ₩64,562 | -0.12% | 7천 |
| 2026.10.01 | ₩64,368 | ₩64,482 | ₩64,334 | ₩64,454 | +0.13% | 8.7천 |
| 2026.09.30 | ₩64,482 | ₩64,522 | ₩64,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,435 |
| -0.07% |
| 6천 |
| 2026.09.29 | ₩64,435 | ₩64,455 | ₩64,361 | ₩64,415 | -0.03% | 6.8천 |
|---|
| 2026.09.28 | ₩64,455 | ₩64,495 | ₩64,361 | ₩64,364 | -0.14% | 1.9만 |
|---|
| 2026.09.25 | ₩64,415 | ₩64,455 | ₩64,361 | ₩64,455 | +0.06% | 5.2천 |
|---|
| 2026.09.24 | ₩64,348 | ₩64,428 | ₩64,348 | ₩64,375 | +0.04% | 2.4천 |
|---|
| 2026.09.23 | ₩64,428 | ₩64,442 | ₩64,337 | ₩64,368 | -0.09% | 4천 |
|---|
| 2026.09.22 | ₩64,509 | ₩64,509 | ₩64,361 | ₩64,435 | -0.11% | 1만 |
|---|
| 2026.09.21 | ₩64,288 | ₩64,415 | ₩64,288 | ₩64,408 | +0.19% | 1.5만 |
|---|
| 2026.09.18 | ₩64,066 | ₩64,281 | ₩64,066 | ₩64,234 | +0.26% | 1.2만 |
|---|
| 2026.09.17 | ₩64,308 | ₩64,308 | ₩64,066 | ₩64,186 | -0.19% | 2.2만 |
|---|
| 2026.09.16 | ₩64,093 | ₩64,106 | ₩63,771 | ₩63,858 | -0.37% | 9.5천 |
|---|
| 2026.09.15 | ₩64,005 | ₩64,005 | ₩63,892 | ₩63,952 | -0.08% | 1.7만 |
|---|
| 2026.09.14 | ₩63,946 | ₩64,120 | ₩63,946 | ₩64,060 | +0.18% | 3.6천 |
|---|
| 2026.09.11 | ₩64,160 | ₩64,160 | ₩64,026 | ₩64,093 | -0.10% | 3.4천 |
|---|
| 2026.09.10 | ₩63,785 | ₩63,932 | ₩63,785 | ₩63,858 | +0.12% | 5천 |
|---|
| 2026.09.09 | ₩64,105 | ₩64,105 | ₩63,905 | ₩63,986 | -0.19% | 2.7천 |
|---|
| 2026.09.08 | ₩64,073 | ₩64,073 | ₩64,026 | ₩64,073 | 0.00% | 1.9천 |
|---|
| 2026.09.04 | ₩63,999 | ₩64,140 | ₩63,999 | ₩64,120 | +0.19% | 3.4천 |
|---|
| 2026.09.03 | ₩64,053 | ₩64,120 | ₩64,053 | ₩64,100 | +0.07% | 4.6천 |
|---|
| 2026.09.02 | ₩63,892 | ₩63,999 | ₩63,892 | ₩63,959 | +0.10% | 7.7천 |
|---|
| 2026.09.01 | ₩63,959 | ₩63,972 | ₩63,791 | ₩63,840 | -0.19% | 5.3천 |
|---|
| 2026.08.31 | ₩64,065 | ₩64,065 | ₩63,892 | ₩63,932 | -0.21% | 5천 |
|---|
| 2026.08.28 | ₩64,053 | ₩64,053 | ₩63,979 | ₩63,979 | -0.12% | 2.1천 |
|---|
| 2026.08.27 | ₩63,865 | ₩64,053 | ₩63,865 | ₩63,986 | +0.19% | 7.4천 |
|---|
| 2026.08.26 | ₩63,932 | ₩63,932 | ₩63,811 | ₩63,885 | -0.07% | 1.6만 |
|---|
| 2026.08.25 | ₩63,919 | ₩63,919 | ₩63,785 | ₩63,785 | -0.21% | 4천 |
|---|
| 2026.08.24 | ₩63,931 | ₩63,931 | ₩63,744 | ₩63,771 | -0.25% | 3.8천 |
|---|
| 2026.08.21 | ₩63,891 | ₩63,891 | ₩63,746 | ₩63,786 | -0.16% | 5.3천 |
|---|
| 2026.08.20 | ₩63,778 | ₩63,778 | ₩63,651 | ₩63,718 | -0.09% | 8.4천 |
|---|
| 2026.08.19 | ₩63,718 | ₩63,878 | ₩63,718 | ₩63,818 | +0.16% | 9.9천 |
|---|
| 2026.08.18 | ₩63,850 | ₩63,850 | ₩63,677 | ₩63,731 | -0.19% | 8.5천 |
|---|
| 2026.08.17 | ₩63,798 | ₩63,845 | ₩63,744 | ₩63,744 | -0.08% | 1.3만 |
|---|
| 2026.08.14 | ₩63,865 | ₩63,878 | ₩63,838 | ₩63,838 | -0.04% | 700 |
|---|
| 2026.08.13 | ₩63,845 | ₩63,852 | ₩63,778 | ₩63,811 | -0.05% | 3.1천 |
|---|
| 2026.08.12 | ₩63,704 | ₩63,825 | ₩63,677 | ₩63,751 | +0.07% | 8천 |
|---|
| 2026.08.11 | ₩63,744 | ₩63,785 | ₩63,637 | ₩63,684 | -0.09% | 4.9천 |
|---|
| 2026.08.10 | ₩63,570 | ₩63,771 | ₩63,570 | ₩63,697 | +0.20% | 5.5천 |
|---|
| 2026.08.07 | ₩63,691 | ₩63,691 | ₩63,624 | ₩63,664 | -0.04% | 1.8천 |
|---|
| 2026.08.06 | ₩63,677 | ₩63,677 | ₩63,543 | ₩63,543 | -0.21% | 3.1천 |
|---|
| 2026.08.05 | ₩63,604 | ₩63,651 | ₩63,530 | ₩63,600 | -0.01% | 1.5만 |
|---|
| 2026.08.04 | ₩63,275 | ₩63,583 | ₩63,275 | ₩63,583 | +0.49% | 1.3만 |
|---|
| 2026.08.03 | ₩63,315 | ₩63,423 | ₩63,288 | ₩63,362 | +0.07% | 4.8천 |
|---|
| 2026.07.31 | ₩63,101 | ₩63,118 | ₩62,712 | ₩63,118 | +0.03% | 9.3천 |
|---|
| 2026.07.30 | ₩62,739 | ₩62,826 | ₩62,591 | ₩62,826 | +0.14% | 5.4천 |
|---|
| 2026.07.29 | ₩62,631 | ₩62,819 | ₩62,390 | ₩62,431 | -0.32% | 1.8만 |
|---|
| 2026.07.28 | ₩62,631 | ₩62,832 | ₩62,631 | ₩62,806 | +0.28% | 8.4천 |
|---|
| 2026.07.27 | ₩62,913 | ₩62,913 | ₩62,564 | ₩62,698 | -0.34% | 8.3천 |
|---|
| 2026.07.24 | ₩62,654 | ₩62,899 | ₩62,591 | ₩62,639 | -0.02% | 3.8천 |
|---|
| 2026.07.23 | ₩62,631 | ₩62,705 | ₩62,498 | ₩62,618 | -0.02% | 5.2천 |
|---|
| 2026.07.22 | ₩62,946 | ₩62,981 | ₩62,873 | ₩62,926 | -0.03% | 8.5천 |
|---|
| 2026.07.21 | ₩62,873 | ₩62,979 | ₩62,792 | ₩62,886 | +0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩62,806 | ₩62,832 | ₩62,686 | ₩62,698 | -0.17% | 8.3천 |
|---|
| 2026.07.17 | ₩62,578 | ₩62,859 | ₩62,578 | ₩62,732 | +0.25% | 3.1천 |
|---|
| 2026.07.16 | ₩62,899 | ₩63,047 | ₩62,899 | ₩62,906 | +0.01% | 4.1천 |
|---|
| 2026.07.15 | ₩63,050 | ₩63,074 | ₩62,926 | ₩63,008 | -0.07% | 6.8천 |
|---|
| 2026.07.14 | ₩64,938 | ₩64,938 | ₩62,846 | ₩62,926 | -3.10% | 2.3만 |
|---|
| 2026.07.13 | ₩62,792 | ₩62,899 | ₩62,791 | ₩62,819 | +0.04% | 3천 |
|---|
| 2026.07.10 | ₩62,886 | ₩62,993 | ₩62,886 | ₩62,987 | +0.16% | 2.1천 |
|---|
| 2026.07.09 | ₩62,658 | ₩62,859 | ₩62,658 | ₩62,819 | +0.26% | 2.9천 |
|---|
| 2026.07.08 | ₩62,511 | ₩62,698 | ₩62,457 | ₩62,698 | +0.30% | 1.3만 |
|---|
| 2026.07.07 | ₩62,873 | ₩62,873 | ₩62,631 | ₩62,718 | -0.25% | 3.4천 |
|---|
| 2026.07.06 | ₩62,792 | ₩62,826 | ₩62,537 | ₩62,826 | +0.05% | 7.2만 |
|---|
| 2026.07.02 | ₩62,692 | ₩62,712 | ₩62,470 | ₩62,578 | -0.18% | 7천 |
|---|
| 2026.07.01 | ₩62,535 | ₩62,698 | ₩62,443 | ₩62,618 | +0.13% | 4.1천 |
|---|
| 2026.06.30 | ₩62,470 | ₩62,631 | ₩62,470 | ₩62,604 | +0.21% | 9.8만 |
|---|
| 2026.06.29 | ₩62,222 | ₩62,417 | ₩62,202 | ₩62,390 | +0.27% | 2천 |
|---|
| 2026.06.26 | ₩62,055 | ₩62,162 | ₩62,055 | ₩62,101 | +0.08% | 8.8천 |
|---|
| 2026.06.25 | ₩62,229 | ₩62,283 | ₩62,041 | ₩62,068 | -0.26% | 1.9만 |
|---|
| 2026.06.24 | ₩62,189 | ₩62,215 | ₩62,081 | ₩62,108 | -0.13% | 8.6천 |
|---|
| 2026.06.23 | ₩62,169 | ₩62,274 | ₩62,108 | ₩62,154 | -0.02% | 8천 |
|---|
| 2026.06.22 | ₩62,551 | ₩62,551 | ₩62,376 | ₩62,417 | -0.21% | 3.9만 |
|---|
| 2026.06.18 | ₩62,457 | ₩62,524 | ₩62,403 | ₩62,497 | +0.06% | 3.8만 |
|---|
| 2026.06.17 | ₩62,504 | ₩62,551 | ₩62,202 | ₩62,229 | -0.44% | 8.1천 |
|---|
| 2026.06.16 | ₩62,645 | ₩62,653 | ₩62,485 | ₩62,527 | -0.19% | 4.4천 |
|---|
| 2026.06.15 | ₩62,564 | ₩62,618 | ₩62,470 | ₩62,566 | +0.00% | 6.3천 |
|---|
| 2026.06.12 | ₩62,008 | ₩62,181 | ₩61,692 | ₩62,181 | +0.28% | 6.7천 |
|---|
| 2026.06.11 | ₩61,679 | ₩62,068 | ₩61,652 | ₩62,068 | +0.63% | 9.1천 |
|---|
| 2026.06.10 | ₩61,961 | ₩61,961 | ₩61,585 | ₩61,658 | -0.49% | 5.8천 |
|---|
| 2026.06.09 | ₩62,222 | ₩62,222 | ₩61,519 | ₩61,990 | -0.37% | 5.9천 |
|---|
| 2026.06.08 | ₩62,162 | ₩62,215 | ₩62,041 | ₩62,041 | -0.19% | 1.2만 |
|---|
| 2026.06.05 | ₩62,537 | ₩62,537 | ₩62,059 | ₩62,059 | -0.77% | 4.3천 |
|---|
| 2026.06.04 | ₩62,350 | ₩62,591 | ₩62,350 | ₩62,532 | +0.29% | 5.8천 |
|---|
| 2026.06.03 | ₩62,524 | ₩62,524 | ₩62,403 | ₩62,403 | -0.19% | 3.1천 |
|---|
| 2026.06.02 | ₩62,576 | ₩62,576 | ₩62,484 | ₩62,531 | -0.07% | 2.8천 |
|---|
| 2026.06.01 | ₩62,484 | ₩62,511 | ₩62,430 | ₩62,511 | +0.04% | 1.4천 |
|---|
| 2026.05.29 | ₩62,363 | ₩62,537 | ₩62,363 | ₩62,477 | +0.18% | 9.7천 |
|---|
| 2026.05.28 | ₩62,202 | ₩62,484 | ₩62,202 | ₩62,363 | +0.26% | 6.7천 |
|---|
| 2026.05.27 | ₩62,309 | ₩62,309 | ₩62,256 | ₩62,283 | -0.04% | 8.3천 |
|---|
| 2026.05.26 | ₩62,283 | ₩62,323 | ₩62,189 | ₩62,256 | -0.04% | 4.4천 |
|---|
| 2026.05.22 | ₩62,068 | ₩62,155 | ₩62,001 | ₩62,085 | +0.03% | 5.9천 |
|---|
| 2026.05.21 | ₩61,894 | ₩62,108 | ₩61,853 | ₩62,055 | +0.26% | 1만 |
|---|
| 2026.05.20 | ₩61,907 | ₩62,001 | ₩61,833 | ₩62,001 | +0.15% | 2.3만 |
|---|
| 2026.05.19 | ₩61,719 | ₩61,894 | ₩61,719 | ₩61,766 | +0.08% | 1.8만 |
|---|
| 2026.05.18 | ₩61,800 | ₩61,894 | ₩61,719 | ₩61,853 | +0.09% | 1.3만 |
|---|
| 2026.05.15 | ₩61,828 | ₩61,974 | ₩61,828 | ₩61,860 | +0.05% | 3천 |
|---|
| 2026.05.14 | ₩61,840 | ₩62,135 | ₩61,840 | ₩61,990 | +0.24% | 2.1만 |
|---|
| 2026.05.13 | ₩61,827 | ₩61,946 | ₩61,827 | ₩61,919 | +0.15% | 3.2천 |
|---|
| 2026.05.12 | ₩61,612 | ₩61,840 | ₩61,612 | ₩61,820 | +0.34% | 1.2만 |
|---|
| 2026.05.11 | ₩61,692 | ₩61,880 | ₩61,692 | ₩61,786 | +0.15% | 1.2만 |
|---|
| 2026.05.08 | ₩61,853 | ₩62,443 | ₩61,733 | ₩61,766 | -0.14% | 1.4만 |
|---|
| 2026.05.07 | ₩61,652 | ₩61,800 | ₩61,592 | ₩61,619 | -0.05% | 9.8천 |
|---|
| 2026.05.06 | ₩61,639 | ₩61,726 | ₩61,558 | ₩61,726 | +0.14% | 2.2만 |
|---|
| 2026.05.05 | ₩61,290 | ₩61,478 | ₩61,290 | ₩61,438 | +0.24% | 8.2천 |
|---|
| 2026.05.04 | ₩61,397 | ₩61,397 | ₩61,156 | ₩61,210 | -0.31% | 9.6천 |
|---|
| 2026.05.01 | ₩61,411 | ₩61,451 | ₩61,318 | ₩61,364 | -0.08% | 1.1만 |
|---|
| 2026.04.30 | ₩60,955 | ₩61,283 | ₩60,955 | ₩61,236 | +0.46% | 8.9천 |
|---|
| 2026.04.29 | ₩61,076 | ₩61,076 | ₩60,874 | ₩60,974 | -0.17% | 1.2만 |
|---|
| 2026.04.28 | ₩60,890 | ₩61,022 | ₩60,890 | ₩60,995 | +0.17% | 9천 |
|---|
| 2026.04.27 | ₩61,076 | ₩61,129 | ₩61,022 | ₩61,089 | +0.02% | 9.5천 |
|---|
| 2026.04.24 | ₩60,928 | ₩61,076 | ₩60,915 | ₩61,042 | +0.19% | 8.2천 |
|---|
| 2026.04.23 | ₩60,834 | ₩60,995 | ₩60,687 | ₩60,834 | 0.00% | 1.8만 |
|---|
| 2026.04.22 | ₩60,834 | ₩60,928 | ₩60,834 | ₩60,888 | +0.09% | 1.8만 |
|---|
| 2026.04.21 | ₩60,967 | ₩60,967 | ₩60,646 | ₩60,700 | -0.44% | 4.7천 |
|---|
| 2026.04.20 | ₩60,955 | ₩60,955 | ₩60,740 | ₩60,821 | -0.22% | 2.1만 |
|---|
| 2026.04.17 | ₩60,860 | ₩60,955 | ₩60,822 | ₩60,881 | +0.04% | 5.5만 |
|---|
| 2026.04.16 | ₩60,645 | ₩60,645 | ₩60,451 | ₩60,573 | -0.12% | 4.4만 |
|---|
| 2026.04.15 | ₩60,298 | ₩60,512 | ₩60,298 | ₩60,512 | +0.36% | 3.5천 |
|---|
| 2026.04.14 | ₩60,123 | ₩60,351 | ₩60,123 | ₩60,303 | +0.30% | 1.5만 |
|---|
| 2026.04.13 | ₩59,520 | ₩59,972 | ₩59,520 | ₩59,972 | +0.76% | 6.2천 |
|---|
| 2026.04.10 | ₩59,708 | ₩59,855 | ₩59,600 | ₩59,661 | -0.08% | 6.3천 |
|---|
| 2026.04.09 | ₩59,526 | ₩59,708 | ₩59,413 | ₩59,708 | +0.30% | 4.4천 |
|---|
| 2026.04.08 | ₩59,480 | ₩59,533 | ₩59,399 | ₩59,533 | +0.09% | 8.4천 |
|---|
| 2026.04.07 | ₩58,433 | ₩58,648 | ₩58,433 | ₩58,648 | +0.37% | 6.6천 |
|---|
| 2026.04.06 | ₩58,460 | ₩58,668 | ₩58,460 | ₩58,668 | +0.36% | 9.1천 |
|---|
| 2026.04.02 | ₩58,085 | ₩58,545 | ₩58,085 | ₩58,545 | +0.79% | 3.8천 |
|---|
| 2026.04.01 | ₩58,527 | ₩58,648 | ₩58,460 | ₩58,554 | +0.05% | 9.7천 |
|---|
| 2026.03.31 | ₩57,803 | ₩58,247 | ₩57,763 | ₩58,243 | +0.76% | 2.7천 |
|---|
| 2026.03.30 | ₩57,817 | ₩57,817 | ₩57,340 | ₩57,398 | -0.72% | 8.5천 |
|---|
| 2026.03.27 | ₩57,735 | ₩57,843 | ₩57,481 | ₩57,575 | -0.28% | 5.4천 |
|---|
| 2026.03.26 | ₩58,353 | ₩58,474 | ₩58,018 | ₩58,058 | -0.51% | 6.8천 |
|---|
| 2026.03.25 | ₩58,554 | ₩58,648 | ₩58,460 | ₩58,529 | -0.04% | 4.7천 |
|---|
| 2026.03.24 | ₩58,407 | ₩58,501 | ₩58,252 | ₩58,366 | -0.07% | 9.5천 |
|---|
| 2026.03.23 | ₩58,688 | ₩58,769 | ₩58,460 | ₩58,541 | -0.25% | 3.2천 |
|---|
| 2026.03.20 | ₩58,393 | ₩58,404 | ₩57,770 | ₩58,152 | -0.41% | 2.6만 |
|---|
| 2026.03.19 | ₩58,467 | ₩58,715 | ₩58,393 | ₩58,541 | +0.13% | 1.6만 |
|---|
| 2026.03.18 | ₩58,863 | ₩58,930 | ₩58,648 | ₩58,648 | -0.36% | 5.8천 |
|---|
| 2026.03.17 | ₩59,091 | ₩59,170 | ₩58,903 | ₩59,117 | +0.05% | 2.4천 |
|---|
| 2026.03.16 | ₩59,010 | ₩59,050 | ₩58,916 | ₩58,930 | -0.14% | 8.7천 |
|---|
| 2026.03.13 | ₩58,963 | ₩58,963 | ₩58,633 | ₩58,633 | -0.56% | 7.3천 |
|---|
| 2026.03.12 | ₩58,997 | ₩59,091 | ₩58,796 | ₩58,903 | -0.16% | 3.2천 |
|---|
| 2026.03.11 | ₩59,292 | ₩59,399 | ₩59,185 | ₩59,332 | +0.07% | 5.8천 |
|---|
| 2026.03.10 | ₩59,277 | ₩59,547 | ₩59,238 | ₩59,312 | +0.06% | 2.5만 |
|---|
| 2026.03.09 | ₩58,702 | ₩59,413 | ₩58,675 | ₩59,305 | +1.03% | 2만 |
|---|
| 2026.03.06 | ₩59,064 | ₩59,252 | ₩59,064 | ₩59,111 | +0.08% | 1.1만 |
|---|
| 2026.03.05 | ₩59,640 | ₩59,640 | ₩59,278 | ₩59,506 | -0.22% | 7.6천 |
|---|
| 2026.03.04 | ₩59,453 | ₩59,721 | ₩59,453 | ₩59,721 | +0.45% | 5.5천 |
|---|
| 2026.03.03 | ₩59,115 | ₩59,466 | ₩58,943 | ₩59,439 | +0.55% | 2.5만 |
|---|
| 2026.03.02 | ₩59,600 | ₩59,842 | ₩59,506 | ₩59,681 | +0.14% | 1.6만 |
|---|
| 2026.02.27 | ₩59,600 | ₩59,667 | ₩59,573 | ₩59,640 | +0.07% | 1.2만 |
|---|
| 2026.02.26 | ₩59,882 | ₩59,895 | ₩59,614 | ₩59,800 | -0.14% | 7.3천 |
|---|
| 2026.02.25 | ₩59,934 | ₩59,989 | ₩59,855 | ₩59,936 | +0.00% | 2만 |
|---|
| 2026.02.24 | ₩59,441 | ₩59,746 | ₩59,441 | ₩59,681 | +0.40% | 6.2천 |
|---|
| 2026.02.23 | ₩59,587 | ₩59,594 | ₩59,413 | ₩59,439 | -0.25% | 2만 |
|---|
| 2026.02.20 | ₩59,615 | ₩59,788 | ₩59,587 | ₩59,761 | +0.25% | 1.2만 |
|---|
| 2026.02.19 | ₩59,614 | ₩59,614 | ₩59,453 | ₩59,533 | -0.13% | 1.6만 |
|---|
| 2026.02.18 | ₩59,627 | ₩59,748 | ₩59,600 | ₩59,677 | +0.08% | 4.3천 |
|---|
| 2026.02.17 | ₩59,292 | ₩59,520 | ₩59,225 | ₩59,439 | +0.25% | 5.7천 |
|---|
| 2026.02.13 | ₩59,473 | ₩59,632 | ₩59,372 | ₩59,386 | -0.15% | 3.9천 |
|---|
| 2026.02.12 | ₩59,882 | ₩59,949 | ₩59,392 | ₩59,392 | -0.82% | 1.7만 |
|---|
| 2026.02.11 | ₩60,115 | ₩60,115 | ₩59,822 | ₩59,828 | -0.48% | 5.5천 |
|---|
| 2026.02.10 | ₩59,989 | ₩60,003 | ₩59,875 | ₩59,882 | -0.18% | 2.7만 |
|---|
| 2026.02.09 | ₩59,761 | ₩60,003 | ₩59,761 | ₩60,003 | +0.40% | 3.6천 |
|---|
| 2026.02.06 | ₩59,533 | ₩59,844 | ₩59,520 | ₩59,844 | +0.52% | 1.8만 |
|---|
| 2026.02.05 | ₩59,319 | ₩59,399 | ₩59,171 | ₩59,225 | -0.16% | 2.9만 |
|---|
| 2026.02.04 | ₩59,654 | ₩59,714 | ₩59,506 | ₩59,583 | -0.12% | 3.6천 |
|---|
| 2026.02.03 | ₩59,936 | ₩60,043 | ₩59,587 | ₩59,681 | -0.43% | 9.8천 |
|---|
| 2026.02.02 | ₩59,654 | ₩59,989 | ₩59,654 | ₩59,949 | +0.49% | 8.9천 |
|---|
| 2026.01.30 | ₩59,788 | ₩59,936 | ₩59,667 | ₩59,788 | 0.00% | 5.6천 |
|---|
| 2026.01.29 | ₩59,775 | ₩59,936 | ₩59,627 | ₩59,930 | +0.26% | 1.2만 |
|---|
| 2026.01.28 | ₩59,949 | ₩59,989 | ₩59,882 | ₩59,989 | +0.07% | 5천 |
|---|
| 2026.01.27 | ₩59,801 | ₩59,989 | ₩59,801 | ₩59,989 | +0.31% | 1.1만 |
|---|
| 2026.01.26 | ₩59,800 | ₩59,922 | ₩59,800 | ₩59,909 | +0.18% | 5.8만 |
|---|
| 2026.01.23 | ₩59,627 | ₩59,775 | ₩59,627 | ₩59,761 | +0.22% | 1.2만 |
|---|
| 2026.01.22 | ₩59,573 | ₩59,788 | ₩59,573 | ₩59,761 | +0.32% | 1.3만 |
|---|
| 2026.01.21 | ₩59,386 | ₩59,614 | ₩59,265 | ₩59,493 | +0.18% | 6.9천 |
|---|
| 2026.01.20 | ₩59,480 | ₩59,482 | ₩59,171 | ₩59,171 | -0.52% | 7.8천 |
|---|
| 2026.01.16 | ₩59,781 | ₩59,828 | ₩59,694 | ₩59,779 | -0.00% | 4.8천 |
|---|
| 2026.01.15 | ₩59,882 | ₩59,922 | ₩59,761 | ₩59,801 | -0.13% | 3만 |
|---|
| 2026.01.14 | ₩59,708 | ₩59,721 | ₩59,547 | ₩59,654 | -0.09% | 1.1만 |
|---|
| 2026.01.13 | ₩59,855 | ₩59,855 | ₩59,734 | ₩59,788 | -0.11% | 1.1만 |
|---|
| 2026.01.12 | ₩59,768 | ₩59,949 | ₩59,763 | ₩59,949 | +0.30% | 1.3만 |
|---|
| 2026.01.09 | ₩59,708 | ₩59,890 | ₩59,632 | ₩59,828 | +0.20% | 6.8천 |
|---|
| 2026.01.08 | ₩59,693 | ₩59,693 | ₩59,573 | ₩59,654 | -0.07% | 7.4천 |
|---|
| 2026.01.07 | ₩59,757 | ₩59,801 | ₩59,587 | ₩59,614 | -0.24% | 2만 |
|---|
| 2026.01.06 | ₩59,520 | ₩59,721 | ₩59,520 | ₩59,708 | +0.32% | 5천 |
|---|
| 2026.01.05 | ₩59,547 | ₩59,654 | ₩59,524 | ₩59,548 | +0.00% | 7.5천 |
|---|
| 2026.01.02 | ₩59,386 | ₩59,453 | ₩59,305 | ₩59,380 | -0.01% | 7.5천 |
|---|
| 2025.12.31 | ₩59,626 | ₩59,626 | ₩59,386 | ₩59,399 | -0.38% | 1.2만 |
|---|
| 2025.12.30 | ₩59,560 | ₩59,614 | ₩59,520 | ₩59,600 | +0.07% | 8.2천 |
|---|
| 2025.12.29 | ₩59,493 | ₩59,627 | ₩59,473 | ₩59,614 | +0.20% | 1.3만 |
|---|
| 2025.12.26 | ₩59,627 | ₩59,667 | ₩59,600 | ₩59,667 | +0.07% | 1.4만 |
|---|
| 2025.12.24 | ₩59,587 | ₩59,607 | ₩59,525 | ₩59,606 | +0.03% | 7.6천 |
|---|
| 2025.12.23 | ₩59,399 | ₩59,600 | ₩59,399 | ₩59,587 | +0.32% | 1.9만 |
|---|
| 2025.12.22 | ₩59,319 | ₩59,439 | ₩59,319 | ₩59,415 | +0.16% | 9.2천 |
|---|
| 2025.12.19 | ₩59,109 | ₩59,252 | ₩59,109 | ₩59,185 | +0.13% | 1.4만 |
|---|
| 2025.12.18 | ₩58,957 | ₩59,092 | ₩58,903 | ₩58,986 | +0.05% | 9.1천 |
|---|
| 2025.12.17 | ₩59,050 | ₩59,060 | ₩58,715 | ₩58,782 | -0.45% | 1.4만 |
|---|
| 2025.12.16 | ₩59,091 | ₩59,091 | ₩58,903 | ₩59,072 | -0.03% | 3.1만 |
|---|
| 2025.12.15 | ₩59,238 | ₩59,238 | ₩59,064 | ₩59,119 | -0.20% | 3.6천 |
|---|
| 2025.12.12 | ₩59,332 | ₩59,378 | ₩59,037 | ₩59,104 | -0.38% | 2.7만 |
|---|
| 2025.12.11 | ₩59,211 | ₩59,367 | ₩59,158 | ₩59,332 | +0.20% | 1.2만 |
|---|
| 2025.12.10 | ₩59,117 | ₩59,359 | ₩59,050 | ₩59,307 | +0.32% | 3만 |
|---|
| 2025.12.09 | ₩59,171 | ₩59,225 | ₩59,105 | ₩59,117 | -0.09% | 1.3만 |
|---|
| 2025.12.08 | ₩59,185 | ₩59,185 | ₩59,050 | ₩59,158 | -0.05% | 7.9천 |
|---|
| 2025.12.05 | ₩59,278 | ₩59,332 | ₩59,185 | ₩59,221 | -0.10% | 8.1천 |
|---|
| 2025.12.04 | ₩59,178 | ₩59,211 | ₩59,024 | ₩59,136 | -0.07% | 24.7만 |
|---|
| 2025.12.03 | ₩59,064 | ₩59,185 | ₩59,001 | ₩59,123 | +0.10% | 5.6천 |
|---|
| 2025.12.02 | ₩59,010 | ₩59,091 | ₩58,926 | ₩59,040 | +0.05% | 6.9천 |
|---|
| 2025.12.01 | ₩58,932 | ₩59,091 | ₩58,930 | ₩58,983 | +0.09% | 1.3만 |
|---|
| 2025.11.28 | ₩59,024 | ₩59,091 | ₩59,024 | ₩59,079 | +0.09% | 4.1천 |
|---|
| 2025.11.26 | ₩58,903 | ₩59,024 | ₩58,847 | ₩58,876 | -0.05% | 6.5만 |
|---|
| 2025.11.25 | ₩58,568 | ₩58,822 | ₩58,384 | ₩58,769 | +0.34% | 2.5만 |
|---|
| 2025.11.24 | ₩58,246 | ₩58,541 | ₩58,242 | ₩58,527 | +0.48% | 4.4만 |
|---|
| 2025.11.21 | ₩57,924 | ₩58,273 | ₩57,763 | ₩58,036 | +0.19% | 5.5만 |
|---|
| 2025.11.20 | ₩58,588 | ₩58,702 | ₩57,776 | ₩57,803 | -1.34% | 2.8만 |
|---|
| 2025.11.19 | ₩58,138 | ₩58,353 | ₩58,045 | ₩58,201 | +0.11% | 3.5만 |
|---|
| 2025.11.18 | ₩58,112 | ₩58,259 | ₩57,951 | ₩58,125 | +0.02% | 3.7만 |
|---|
| 2025.11.17 | ₩58,380 | ₩58,615 | ₩58,219 | ₩58,286 | -0.16% | 4.5만 |
|---|
| 2025.11.14 | ₩58,313 | ₩58,688 | ₩58,195 | ₩58,568 | +0.44% | 3만 |
|---|
| 2025.11.13 | ₩58,737 | ₩58,755 | ₩58,501 | ₩58,661 | -0.13% | 2.5만 |
|---|
| 2025.11.12 | ₩58,970 | ₩58,983 | ₩58,889 | ₩58,946 | -0.04% | 1.9만 |
|---|
| 2025.11.11 | ₩58,916 | ₩58,970 | ₩58,812 | ₩58,957 | +0.07% | 3.5만 |
|---|
| 2025.11.10 | ₩58,863 | ₩58,957 | ₩58,688 | ₩58,943 | +0.14% | 3만 |
|---|
| 2025.11.07 | ₩58,487 | ₩58,553 | ₩58,172 | ₩58,553 | +0.11% | 8.4만 |
|---|
| 2025.11.06 | ₩58,688 | ₩58,688 | ₩58,460 | ₩58,581 | -0.18% | 4만 |
|---|
| 2025.11.05 | ₩58,729 | ₩58,889 | ₩58,635 | ₩58,782 | +0.09% | 7.8만 |
|---|
| 2025.11.04 | ₩58,729 | ₩58,849 | ₩58,635 | ₩58,715 | -0.02% | 10만 |
|---|
| 2025.11.03 | ₩58,970 | ₩59,077 | ₩58,849 | ₩59,010 | +0.07% | 22만 |
|---|
| 2025.10.31 | ₩59,024 | ₩59,044 | ₩58,796 | ₩58,970 | -0.09% | 4.6만 |
|---|
| 2025.10.30 | ₩59,024 | ₩59,024 | ₩58,822 | ₩58,916 | -0.18% | 5.4만 |
|---|
| 2025.10.29 | ₩59,185 | ₩59,252 | ₩59,003 | ₩59,077 | -0.18% | 7만 |
|---|
| 2025.10.28 | ₩59,158 | ₩59,231 | ₩59,131 | ₩59,144 | -0.02% | 13.6만 |
|---|
| 2025.10.27 | ₩59,091 | ₩59,144 | ₩59,061 | ₩59,144 | +0.09% | 5.3만 |
|---|
| 2025.10.24 | ₩58,876 | ₩58,943 | ₩58,849 | ₩58,883 | +0.01% | 3.5만 |
|---|
| 2025.10.23 | ₩58,474 | ₩58,754 | ₩58,474 | ₩58,668 | +0.33% | 6.5만 |
|---|
| 2025.10.22 | ₩58,661 | ₩58,702 | ₩58,340 | ₩58,537 | -0.21% | 10.4만 |
|---|
| 2025.10.21 | ₩58,688 | ₩58,742 | ₩58,606 | ₩58,702 | +0.02% | 17.1만 |
|---|
| 2025.10.20 | ₩58,541 | ₩58,715 | ₩58,521 | ₩58,688 | +0.25% | 18만 |
|---|
| 2025.10.17 | ₩58,286 | ₩58,380 | ₩58,232 | ₩58,353 | +0.12% | 43.2만 |
|---|
| 2025.10.16 | ₩58,353 | ₩58,380 | ₩58,118 | ₩58,188 | -0.28% | 5.3만 |
|---|
| 2025.10.15 | ₩58,273 | ₩58,285 | ₩58,125 | ₩58,243 | -0.05% | 1.2만 |
|---|
| 2025.10.14 | ₩57,897 | ₩58,232 | ₩57,837 | ₩58,141 | +0.42% | 5.5천 |
|---|
| 2025.10.13 | ₩58,045 | ₩58,205 | ₩58,045 | ₩58,180 | +0.23% | 1.9만 |
|---|
| 2025.10.10 | ₩58,219 | ₩58,244 | ₩57,685 | ₩57,685 | -0.92% | 6.4만 |
|---|