시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Deep Buffer ETF - September 과거 주가
FT Vest U.S. Equity Deep Buffer ETF - September · DSEP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Deep Buffer ETF - September · DSEP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,083 | ₩66,224 | ₩66,050 | ₩66,224 | +0.21% | 1.5만 |
| 2026.10.08 | ₩66,063 | ₩66,103 | ₩65,893 | ₩66,023 | -0.06% | 4.6만 |
| 2026.10.07 | ₩65,969 | ₩66,157 | ₩65,969 | ₩66,130 | +0.24% | 4만 |
| 2026.10.06 | ₩66,103 | ₩66,264 | ₩66,103 | ₩66,197 | +0.14% | 2.4만 |
| 2026.10.05 | ₩65,795 | ₩65,983 | ₩65,768 | ₩65,822 | +0.04% | 3.6만 |
| 2026.10.02 | ₩65,916 | ₩65,929 | ₩65,648 | ₩65,795 | -0.18% | 3만 |
| 2026.10.01 | ₩65,420 | ₩65,581 | ₩65,286 | ₩65,540 | +0.18% | 16.7만 |
| 2026.09.30 | ₩65,648 | ₩65,715 | ₩65,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,487 |
| -0.24% |
| 3.2만 |
| 2026.09.29 | ₩65,621 | ₩65,621 | ₩65,405 | ₩65,500 | -0.18% | 5.1만 |
|---|
| 2026.09.28 | ₩65,674 | ₩65,701 | ₩65,447 | ₩65,554 | -0.18% | 4.1만 |
|---|
| 2026.09.25 | ₩65,540 | ₩65,782 | ₩65,540 | ₩65,768 | +0.35% | 7.4만 |
|---|
| 2026.09.24 | ₩65,514 | ₩65,648 | ₩65,447 | ₩65,621 | +0.16% | 7.3만 |
|---|
| 2026.09.23 | ₩65,956 | ₩65,956 | ₩65,574 | ₩65,621 | -0.51% | 5.2만 |
|---|
| 2026.09.22 | ₩65,875 | ₩65,902 | ₩65,795 | ₩65,849 | -0.04% | 5.2만 |
|---|
| 2026.09.21 | ₩65,674 | ₩65,875 | ₩65,567 | ₩65,862 | +0.29% | 10.1만 |
|---|
| 2026.09.18 | ₩65,353 | ₩65,420 | ₩65,313 | ₩65,420 | +0.10% | 33만 |
|---|
| 2026.09.17 | ₩65,366 | ₩65,366 | ₩65,286 | ₩65,326 | -0.06% | 2.5만 |
|---|
| 2026.09.16 | ₩65,313 | ₩65,313 | ₩65,205 | ₩65,272 | -0.06% | 3만 |
|---|
| 2026.09.15 | ₩65,286 | ₩65,286 | ₩65,179 | ₩65,179 | -0.16% | 2.6만 |
|---|
| 2026.09.14 | ₩65,165 | ₩65,259 | ₩65,165 | ₩65,179 | +0.02% | 6.3천 |
|---|
| 2026.09.11 | ₩65,259 | ₩65,259 | ₩65,179 | ₩65,232 | -0.04% | 6.7천 |
|---|
| 2026.09.10 | ₩65,085 | ₩65,125 | ₩65,018 | ₩65,031 | -0.08% | 1.8만 |
|---|
| 2026.09.09 | ₩65,168 | ₩65,179 | ₩65,085 | ₩65,145 | -0.03% | 4.3천 |
|---|
| 2026.09.08 | ₩65,272 | ₩65,272 | ₩65,138 | ₩65,172 | -0.15% | 6.6천 |
|---|
| 2026.09.04 | ₩65,219 | ₩65,219 | ₩65,125 | ₩65,125 | -0.14% | 4.3천 |
|---|
| 2026.09.03 | ₩65,118 | ₩65,179 | ₩65,118 | ₩65,179 | +0.09% | 7.9천 |
|---|
| 2026.09.02 | ₩65,024 | ₩65,112 | ₩65,004 | ₩65,058 | +0.05% | 3천 |
|---|
| 2026.09.01 | ₩65,053 | ₩65,053 | ₩64,937 | ₩64,944 | -0.17% | 8.8천 |
|---|
| 2026.08.31 | ₩65,098 | ₩65,108 | ₩65,004 | ₩65,108 | +0.01% | 5.9천 |
|---|
| 2026.08.28 | ₩65,045 | ₩65,058 | ₩65,004 | ₩65,058 | +0.02% | 2.8천 |
|---|
| 2026.08.27 | ₩65,031 | ₩65,071 | ₩65,031 | ₩65,031 | 0.00% | 4천 |
|---|
| 2026.08.26 | ₩64,978 | ₩64,978 | ₩64,897 | ₩64,957 | -0.03% | 1.2만 |
|---|
| 2026.08.25 | ₩64,964 | ₩64,978 | ₩64,884 | ₩64,978 | +0.02% | 4.9천 |
|---|
| 2026.08.24 | ₩65,004 | ₩65,004 | ₩64,817 | ₩64,817 | -0.29% | 1.1만 |
|---|
| 2026.08.21 | ₩64,935 | ₩64,935 | ₩64,803 | ₩64,850 | -0.13% | 3천 |
|---|
| 2026.08.20 | ₩64,830 | ₩64,844 | ₩64,723 | ₩64,817 | -0.02% | 8.9천 |
|---|
| 2026.08.19 | ₩64,897 | ₩64,924 | ₩64,870 | ₩64,870 | -0.04% | 1.2만 |
|---|
| 2026.08.18 | ₩64,869 | ₩64,869 | ₩64,763 | ₩64,805 | -0.10% | 4.9천 |
|---|
| 2026.08.17 | ₩64,911 | ₩64,911 | ₩64,830 | ₩64,864 | -0.07% | 9.9천 |
|---|
| 2026.08.14 | ₩64,844 | ₩64,897 | ₩64,830 | ₩64,864 | +0.03% | 3.2천 |
|---|
| 2026.08.13 | ₩64,870 | ₩64,884 | ₩64,790 | ₩64,838 | -0.05% | 1.7천 |
|---|
| 2026.08.12 | ₩64,845 | ₩64,857 | ₩64,736 | ₩64,803 | -0.06% | 5천 |
|---|
| 2026.08.11 | ₩64,763 | ₩64,817 | ₩64,736 | ₩64,750 | -0.02% | 1.9만 |
|---|
| 2026.08.10 | ₩64,736 | ₩64,756 | ₩64,696 | ₩64,710 | -0.04% | 6.6만 |
|---|
| 2026.08.07 | ₩64,656 | ₩64,754 | ₩64,656 | ₩64,726 | +0.11% | 3.5천 |
|---|
| 2026.08.06 | ₩64,636 | ₩64,656 | ₩64,589 | ₩64,589 | -0.07% | 4.5천 |
|---|
| 2026.08.05 | ₩64,562 | ₩64,656 | ₩64,562 | ₩64,632 | +0.11% | 3.4천 |
|---|
| 2026.08.04 | ₩64,643 | ₩64,643 | ₩64,442 | ₩64,616 | -0.04% | 3.4천 |
|---|
| 2026.08.03 | ₩64,369 | ₩64,428 | ₩64,348 | ₩64,421 | +0.08% | 5.4천 |
|---|
| 2026.07.31 | ₩64,160 | ₩64,179 | ₩63,812 | ₩64,179 | +0.03% | 5.8천 |
|---|
| 2026.07.30 | ₩63,557 | ₩63,946 | ₩63,557 | ₩63,892 | +0.53% | 5.1천 |
|---|
| 2026.07.29 | ₩63,705 | ₩63,839 | ₩63,390 | ₩63,390 | -0.49% | 4.1천 |
|---|
| 2026.07.28 | ₩63,718 | ₩63,865 | ₩63,651 | ₩63,814 | +0.15% | 1만 |
|---|
| 2026.07.27 | ₩63,839 | ₩63,839 | ₩63,584 | ₩63,731 | -0.17% | 7천 |
|---|
| 2026.07.24 | ₩63,660 | ₩63,805 | ₩63,611 | ₩63,638 | -0.04% | 4.3천 |
|---|
| 2026.07.23 | ₩63,664 | ₩63,678 | ₩63,530 | ₩63,584 | -0.13% | 1.1만 |
|---|
| 2026.07.22 | ₩63,825 | ₩63,973 | ₩63,825 | ₩63,919 | +0.15% | 8.9천 |
|---|
| 2026.07.21 | ₩63,839 | ₩63,999 | ₩63,839 | ₩63,919 | +0.13% | 2.1만 |
|---|
| 2026.07.20 | ₩63,825 | ₩63,852 | ₩63,714 | ₩63,714 | -0.17% | 4.7천 |
|---|
| 2026.07.17 | ₩63,718 | ₩63,836 | ₩63,678 | ₩63,742 | +0.04% | 3천 |
|---|
| 2026.07.16 | ₩63,973 | ₩64,040 | ₩63,906 | ₩63,906 | -0.10% | 1만 |
|---|
| 2026.07.15 | ₩63,960 | ₩64,066 | ₩63,959 | ₩64,013 | +0.08% | 7.7천 |
|---|
| 2026.07.14 | ₩63,880 | ₩63,999 | ₩63,879 | ₩63,919 | +0.06% | 7.9천 |
|---|
| 2026.07.13 | ₩63,932 | ₩63,932 | ₩63,785 | ₩63,825 | -0.17% | 1천 |
|---|
| 2026.07.10 | ₩63,907 | ₩64,018 | ₩63,879 | ₩64,018 | +0.17% | 3.2천 |
|---|
| 2026.07.09 | ₩63,729 | ₩63,865 | ₩63,729 | ₩63,865 | +0.21% | 1.1만 |
|---|
| 2026.07.08 | ₩63,650 | ₩63,684 | ₩63,477 | ₩63,684 | +0.05% | 4천 |
|---|
| 2026.07.07 | ₩63,812 | ₩63,812 | ₩63,680 | ₩63,718 | -0.15% | 2.3만 |
|---|
| 2026.07.06 | ₩63,718 | ₩63,852 | ₩63,718 | ₩63,816 | +0.15% | 7.8천 |
|---|
| 2026.07.02 | ₩63,731 | ₩63,758 | ₩63,517 | ₩63,597 | -0.21% | 5.1천 |
|---|
| 2026.07.01 | ₩63,571 | ₩63,664 | ₩63,571 | ₩63,588 | +0.03% | 2.9천 |
|---|
| 2026.06.30 | ₩63,303 | ₩63,597 | ₩63,303 | ₩63,571 | +0.42% | 7.8천 |
|---|
| 2026.06.29 | ₩63,316 | ₩63,370 | ₩63,169 | ₩63,370 | +0.08% | 3.2천 |
|---|
| 2026.06.26 | ₩62,927 | ₩63,195 | ₩62,847 | ₩62,847 | -0.13% | 9.7천 |
|---|
| 2026.06.25 | ₩63,088 | ₩63,195 | ₩63,044 | ₩63,044 | -0.07% | 1.3만 |
|---|
| 2026.06.24 | ₩63,102 | ₩63,276 | ₩63,021 | ₩63,061 | -0.06% | 3.9만 |
|---|
| 2026.06.23 | ₩63,202 | ₩63,242 | ₩63,075 | ₩63,114 | -0.14% | 5.8천 |
|---|
| 2026.06.22 | ₩63,530 | ₩63,544 | ₩63,383 | ₩63,403 | -0.20% | 5.4천 |
|---|
| 2026.06.18 | ₩63,410 | ₩63,490 | ₩63,410 | ₩63,470 | +0.10% | 1.2만 |
|---|
| 2026.06.17 | ₩63,569 | ₩63,569 | ₩63,155 | ₩63,169 | -0.63% | 1.5만 |
|---|
| 2026.06.16 | ₩63,604 | ₩63,617 | ₩63,500 | ₩63,500 | -0.16% | 3.5천 |
|---|
| 2026.06.15 | ₩63,525 | ₩63,571 | ₩63,477 | ₩63,538 | +0.02% | 1.7만 |
|---|
| 2026.06.12 | ₩62,981 | ₩63,155 | ₩62,901 | ₩63,115 | +0.21% | 5.6천 |
|---|
| 2026.06.11 | ₩62,752 | ₩62,988 | ₩62,512 | ₩62,988 | +0.38% | 3.1만 |
|---|
| 2026.06.10 | ₩62,813 | ₩62,981 | ₩62,552 | ₩62,567 | -0.39% | 1.4만 |
|---|
| 2026.06.09 | ₩63,115 | ₩63,115 | ₩62,485 | ₩62,938 | -0.28% | 4.2천 |
|---|
| 2026.06.08 | ₩63,102 | ₩63,189 | ₩63,008 | ₩63,031 | -0.11% | 1.9만 |
|---|
| 2026.06.05 | ₩63,490 | ₩63,490 | ₩62,901 | ₩62,914 | -0.91% | 7천 |
|---|
| 2026.06.04 | ₩63,356 | ₩63,490 | ₩63,356 | ₩63,450 | +0.15% | 4.6천 |
|---|
| 2026.06.03 | ₩63,410 | ₩63,437 | ₩63,343 | ₩63,343 | -0.11% | 3.6천 |
|---|
| 2026.06.02 | ₩63,437 | ₩63,477 | ₩63,423 | ₩63,463 | +0.04% | 4천 |
|---|
| 2026.06.01 | ₩63,383 | ₩63,483 | ₩63,383 | ₩63,423 | +0.06% | 4천 |
|---|
| 2026.05.29 | ₩63,329 | ₩63,450 | ₩63,329 | ₩63,410 | +0.13% | 1만 |
|---|
| 2026.05.28 | ₩63,222 | ₩63,383 | ₩63,222 | ₩63,349 | +0.20% | 4.7천 |
|---|
| 2026.05.27 | ₩63,182 | ₩63,249 | ₩63,169 | ₩63,215 | +0.05% | 6.6천 |
|---|
| 2026.05.26 | ₩63,155 | ₩63,215 | ₩63,128 | ₩63,169 | +0.02% | 3.5만 |
|---|
| 2026.05.22 | ₩63,061 | ₩63,128 | ₩63,035 | ₩63,049 | -0.02% | 1.2만 |
|---|
| 2026.05.21 | ₩62,767 | ₩63,075 | ₩62,767 | ₩62,941 | +0.28% | 3만 |
|---|
| 2026.05.20 | ₩62,753 | ₩62,887 | ₩62,713 | ₩62,887 | +0.21% | 2.9만 |
|---|
| 2026.05.19 | ₩62,713 | ₩62,820 | ₩62,619 | ₩62,682 | -0.05% | 2.6만 |
|---|
| 2026.05.18 | ₩62,927 | ₩62,927 | ₩62,659 | ₩62,819 | -0.17% | 8.5천 |
|---|
| 2026.05.15 | ₩62,728 | ₩62,914 | ₩62,728 | ₩62,780 | +0.08% | 3.6천 |
|---|
| 2026.05.14 | ₩62,907 | ₩63,068 | ₩62,907 | ₩63,001 | +0.15% | 8.9천 |
|---|
| 2026.05.13 | ₩62,726 | ₩62,887 | ₩62,713 | ₩62,807 | +0.13% | 4.4천 |
|---|
| 2026.05.12 | ₩62,633 | ₩62,706 | ₩62,525 | ₩62,706 | +0.12% | 8천 |
|---|
| 2026.05.11 | ₩62,713 | ₩62,780 | ₩62,713 | ₩62,746 | +0.05% | 4.8천 |
|---|
| 2026.05.08 | ₩62,738 | ₩62,738 | ₩62,659 | ₩62,693 | -0.07% | 7.7천 |
|---|
| 2026.05.07 | ₩62,679 | ₩62,679 | ₩62,512 | ₩62,535 | -0.23% | 5.4천 |
|---|
| 2026.05.06 | ₩62,564 | ₩62,633 | ₩62,505 | ₩62,619 | +0.09% | 6.5천 |
|---|
| 2026.05.05 | ₩62,271 | ₩62,405 | ₩62,271 | ₩62,339 | +0.11% | 1.1만 |
|---|
| 2026.05.04 | ₩62,150 | ₩62,338 | ₩62,083 | ₩62,115 | -0.06% | 1.8만 |
|---|
| 2026.05.01 | ₩62,284 | ₩62,445 | ₩62,248 | ₩62,248 | -0.06% | 3천 |
|---|
| 2026.04.30 | ₩61,842 | ₩62,172 | ₩61,842 | ₩62,172 | +0.53% | 1.1만 |
|---|
| 2026.04.29 | ₩61,934 | ₩61,934 | ₩61,751 | ₩61,842 | -0.15% | 3.9천 |
|---|
| 2026.04.28 | ₩61,829 | ₩61,909 | ₩61,735 | ₩61,869 | +0.07% | 3.1천 |
|---|
| 2026.04.27 | ₩61,882 | ₩62,003 | ₩61,855 | ₩61,960 | +0.13% | 1.1만 |
|---|
| 2026.04.24 | ₩61,775 | ₩61,963 | ₩61,762 | ₩61,949 | +0.28% | 7.8천 |
|---|
| 2026.04.23 | ₩61,668 | ₩61,854 | ₩61,601 | ₩61,685 | +0.03% | 2.6만 |
|---|
| 2026.04.22 | ₩61,762 | ₩61,831 | ₩61,735 | ₩61,831 | +0.11% | 7.6천 |
|---|
| 2026.04.21 | ₩61,748 | ₩61,775 | ₩61,542 | ₩61,542 | -0.33% | 6.2천 |
|---|
| 2026.04.20 | ₩61,770 | ₩61,770 | ₩61,668 | ₩61,695 | -0.12% | 3.2천 |
|---|
| 2026.04.17 | ₩61,628 | ₩61,869 | ₩61,628 | ₩61,784 | +0.25% | 9.5천 |
|---|
| 2026.04.16 | ₩61,279 | ₩61,520 | ₩61,279 | ₩61,432 | +0.25% | 2.7만 |
|---|
| 2026.04.15 | ₩61,185 | ₩61,386 | ₩61,145 | ₩61,366 | +0.30% | 5.7천 |
|---|
| 2026.04.14 | ₩60,904 | ₩61,172 | ₩60,904 | ₩61,132 | +0.37% | 6천 |
|---|
| 2026.04.13 | ₩60,301 | ₩60,730 | ₩60,301 | ₩60,730 | +0.71% | 2.3만 |
|---|
| 2026.04.10 | ₩60,596 | ₩60,596 | ₩60,384 | ₩60,430 | -0.27% | 9.9천 |
|---|
| 2026.04.09 | ₩60,274 | ₩60,489 | ₩60,207 | ₩60,470 | +0.32% | 5천 |
|---|
| 2026.04.08 | ₩60,274 | ₩60,274 | ₩60,073 | ₩60,207 | -0.11% | 1.3만 |
|---|
| 2026.04.07 | ₩59,215 | ₩59,363 | ₩59,055 | ₩59,336 | +0.20% | 5.5천 |
|---|
| 2026.04.06 | ₩59,269 | ₩59,390 | ₩59,229 | ₩59,364 | +0.16% | 7천 |
|---|
| 2026.04.02 | ₩58,840 | ₩59,296 | ₩58,840 | ₩59,249 | +0.69% | 6.9천 |
|---|
| 2026.04.01 | ₩59,148 | ₩59,416 | ₩59,122 | ₩59,225 | +0.13% | 4.5천 |
|---|
| 2026.03.31 | ₩58,420 | ₩59,001 | ₩58,385 | ₩58,910 | +0.84% | 2.4천 |
|---|
| 2026.03.30 | ₩58,504 | ₩58,505 | ₩57,996 | ₩58,074 | -0.74% | 8.8천 |
|---|
| 2026.03.27 | ₩58,480 | ₩58,505 | ₩58,157 | ₩58,157 | -0.55% | 2.5천 |
|---|
| 2026.03.26 | ₩59,148 | ₩59,215 | ₩58,666 | ₩58,666 | -0.82% | 2.1만 |
|---|
| 2026.03.25 | ₩59,309 | ₩59,430 | ₩59,202 | ₩59,273 | -0.06% | 1.7만 |
|---|
| 2026.03.24 | ₩59,051 | ₩59,222 | ₩59,041 | ₩59,041 | -0.02% | 6천 |
|---|
| 2026.03.23 | ₩59,316 | ₩59,497 | ₩59,135 | ₩59,162 | -0.26% | 2.4만 |
|---|
| 2026.03.20 | ₩59,028 | ₩59,068 | ₩58,823 | ₩58,823 | -0.35% | 1.2만 |
|---|
| 2026.03.19 | ₩59,135 | ₩59,323 | ₩59,122 | ₩59,269 | +0.23% | 4.5만 |
|---|
| 2026.03.18 | ₩59,698 | ₩59,698 | ₩59,336 | ₩59,336 | -0.61% | 6.3천 |
|---|
| 2026.03.17 | ₩59,926 | ₩59,928 | ₩59,818 | ₩59,847 | -0.13% | 3.5천 |
|---|
| 2026.03.16 | ₩59,718 | ₩59,805 | ₩59,684 | ₩59,684 | -0.06% | 4.1천 |
|---|
| 2026.03.13 | ₩59,832 | ₩59,832 | ₩59,363 | ₩59,363 | -0.78% | 8.9천 |
|---|
| 2026.03.12 | ₩59,845 | ₩59,845 | ₩59,550 | ₩59,550 | -0.49% | 5.5천 |
|---|
| 2026.03.11 | ₩60,113 | ₩60,167 | ₩59,939 | ₩60,019 | -0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩59,979 | ₩60,288 | ₩59,979 | ₩60,046 | +0.11% | 6.4천 |
|---|
| 2026.03.09 | ₩59,457 | ₩60,172 | ₩59,416 | ₩60,113 | +1.10% | 2.3만 |
|---|
| 2026.03.06 | ₩59,818 | ₩59,993 | ₩59,818 | ₩59,895 | +0.13% | 1.6만 |
|---|
| 2026.03.05 | ₩60,408 | ₩60,408 | ₩60,046 | ₩60,265 | -0.24% | 1.7만 |
|---|
| 2026.03.04 | ₩60,408 | ₩60,517 | ₩60,207 | ₩60,448 | +0.07% | 1.4만 |
|---|
| 2026.03.03 | ₩60,033 | ₩60,288 | ₩59,718 | ₩60,180 | +0.25% | 4.1만 |
|---|
| 2026.03.02 | ₩60,060 | ₩60,645 | ₩60,060 | ₩60,556 | +0.83% | 1.5만 |
|---|
| 2026.02.27 | ₩60,247 | ₩60,502 | ₩60,247 | ₩60,502 | +0.42% | 1.7만 |
|---|
| 2026.02.26 | ₩60,783 | ₩60,783 | ₩60,475 | ₩60,582 | -0.33% | 2만 |
|---|
| 2026.02.25 | ₩60,596 | ₩60,757 | ₩60,596 | ₩60,740 | +0.24% | 1.5만 |
|---|
| 2026.02.24 | ₩60,273 | ₩60,596 | ₩60,273 | ₩60,462 | +0.31% | 6.9천 |
|---|
| 2026.02.23 | ₩60,475 | ₩60,475 | ₩60,194 | ₩60,258 | -0.36% | 1.4만 |
|---|
| 2026.02.20 | ₩60,288 | ₩60,636 | ₩60,288 | ₩60,569 | +0.47% | 2.1만 |
|---|
| 2026.02.19 | ₩60,288 | ₩60,408 | ₩60,274 | ₩60,355 | +0.11% | 1.3만 |
|---|
| 2026.02.18 | ₩60,368 | ₩60,609 | ₩60,368 | ₩60,542 | +0.29% | 9천 |
|---|
| 2026.02.17 | ₩60,086 | ₩60,328 | ₩59,979 | ₩60,247 | +0.27% | 5.4천 |
|---|
| 2026.02.13 | ₩60,046 | ₩60,415 | ₩60,046 | ₩60,180 | +0.22% | 3.9천 |
|---|
| 2026.02.12 | ₩60,770 | ₩60,783 | ₩60,229 | ₩60,229 | -0.89% | 3.2천 |
|---|
| 2026.02.11 | ₩60,892 | ₩60,892 | ₩60,616 | ₩60,649 | -0.40% | 8.1천 |
|---|
| 2026.02.10 | ₩60,790 | ₩60,825 | ₩60,703 | ₩60,703 | -0.14% | 4천 |
|---|
| 2026.02.09 | ₩60,502 | ₩60,824 | ₩60,502 | ₩60,824 | +0.53% | 5.5천 |
|---|
| 2026.02.06 | ₩60,408 | ₩60,663 | ₩60,341 | ₩60,663 | +0.42% | 1.4만 |
|---|
| 2026.02.05 | ₩60,128 | ₩60,220 | ₩59,966 | ₩60,040 | -0.15% | 4.1만 |
|---|
| 2026.02.04 | ₩60,541 | ₩60,566 | ₩60,308 | ₩60,368 | -0.29% | 5.4천 |
|---|
| 2026.02.03 | ₩60,803 | ₩60,803 | ₩60,368 | ₩60,557 | -0.41% | 5.3천 |
|---|
| 2026.02.02 | ₩60,716 | ₩60,850 | ₩60,703 | ₩60,781 | +0.11% | 3.7천 |
|---|
| 2026.01.30 | ₩60,746 | ₩60,746 | ₩60,502 | ₩60,625 | -0.20% | 9.3천 |
|---|
| 2026.01.29 | ₩60,633 | ₩60,719 | ₩60,355 | ₩60,719 | +0.14% | 6.9천 |
|---|
| 2026.01.28 | ₩60,743 | ₩60,837 | ₩60,715 | ₩60,837 | +0.15% | 6.9천 |
|---|
| 2026.01.27 | ₩60,703 | ₩60,810 | ₩60,703 | ₩60,810 | +0.18% | 3.6천 |
|---|
| 2026.01.26 | ₩60,649 | ₩60,743 | ₩60,609 | ₩60,679 | +0.05% | 4.4천 |
|---|
| 2026.01.23 | ₩60,609 | ₩60,609 | ₩60,489 | ₩60,491 | -0.19% | 1.2만 |
|---|
| 2026.01.22 | ₩60,502 | ₩60,543 | ₩60,395 | ₩60,448 | -0.09% | 2.8만 |
|---|
| 2026.01.21 | ₩60,153 | ₩60,381 | ₩60,019 | ₩60,346 | +0.32% | 5.8천 |
|---|
| 2026.01.20 | ₩60,220 | ₩60,333 | ₩59,979 | ₩60,001 | -0.36% | 1.2만 |
|---|
| 2026.01.16 | ₩60,663 | ₩60,690 | ₩60,593 | ₩60,676 | +0.02% | 7.4천 |
|---|
| 2026.01.15 | ₩60,636 | ₩60,757 | ₩60,542 | ₩60,596 | -0.07% | 1.8만 |
|---|
| 2026.01.14 | ₩60,582 | ₩60,582 | ₩59,296 | ₩60,582 | 0.00% | 1.5만 |
|---|
| 2026.01.13 | ₩60,609 | ₩60,692 | ₩60,573 | ₩60,652 | +0.07% | 3.2천 |
|---|
| 2026.01.12 | ₩60,582 | ₩60,714 | ₩60,582 | ₩60,714 | +0.22% | 8.2천 |
|---|
| 2026.01.09 | ₩60,442 | ₩60,690 | ₩60,442 | ₩60,690 | +0.41% | 5.5천 |
|---|
| 2026.01.08 | ₩60,502 | ₩60,502 | ₩60,381 | ₩60,435 | -0.11% | 8.3천 |
|---|
| 2026.01.07 | ₩60,529 | ₩60,600 | ₩60,435 | ₩60,463 | -0.11% | 6.5천 |
|---|
| 2026.01.06 | ₩60,467 | ₩60,489 | ₩60,395 | ₩60,483 | +0.03% | 3.4천 |
|---|
| 2026.01.05 | ₩60,381 | ₩60,448 | ₩60,355 | ₩60,365 | -0.03% | 5천 |
|---|
| 2026.01.02 | ₩60,274 | ₩60,314 | ₩60,073 | ₩60,184 | -0.15% | 8천 |
|---|
| 2025.12.31 | ₩60,407 | ₩60,407 | ₩60,175 | ₩60,175 | -0.38% | 6.5천 |
|---|
| 2025.12.30 | ₩60,314 | ₩60,422 | ₩60,314 | ₩60,334 | +0.03% | 3천 |
|---|
| 2025.12.29 | ₩60,288 | ₩60,417 | ₩60,288 | ₩60,355 | +0.11% | 5.6천 |
|---|
| 2025.12.26 | ₩60,381 | ₩60,435 | ₩60,368 | ₩60,430 | +0.08% | 9.3천 |
|---|
| 2025.12.24 | ₩60,341 | ₩60,408 | ₩60,341 | ₩60,405 | +0.11% | 7.6천 |
|---|
| 2025.12.23 | ₩60,208 | ₩60,363 | ₩60,208 | ₩60,363 | +0.26% | 7.2만 |
|---|
| 2025.12.22 | ₩60,163 | ₩60,246 | ₩60,153 | ₩60,222 | +0.10% | 1.1만 |
|---|
| 2025.12.19 | ₩59,765 | ₩60,112 | ₩59,765 | ₩59,993 | +0.38% | 10.8만 |
|---|
| 2025.12.18 | ₩59,684 | ₩59,841 | ₩59,658 | ₩59,671 | -0.02% | 2.3만 |
|---|
| 2025.12.17 | ₩59,792 | ₩59,792 | ₩59,470 | ₩59,470 | -0.54% | 4.5천 |
|---|
| 2025.12.16 | ₩59,885 | ₩59,885 | ₩59,189 | ₩59,867 | -0.03% | 6.8천 |
|---|
| 2025.12.15 | ₩60,046 | ₩60,046 | ₩59,818 | ₩59,903 | -0.24% | 5.4천 |
|---|
| 2025.12.12 | ₩60,033 | ₩60,060 | ₩59,865 | ₩59,915 | -0.20% | 2.1만 |
|---|
| 2025.12.11 | ₩60,033 | ₩60,233 | ₩60,006 | ₩60,128 | +0.16% | 7.2천 |
|---|
| 2025.12.10 | ₩59,939 | ₩60,140 | ₩59,881 | ₩60,060 | +0.20% | 4.3천 |
|---|
| 2025.12.09 | ₩59,938 | ₩59,986 | ₩59,899 | ₩59,899 | -0.06% | 4천 |
|---|
| 2025.12.08 | ₩59,924 | ₩59,926 | ₩59,900 | ₩59,900 | -0.04% | 2.1천 |
|---|
| 2025.12.05 | ₩60,124 | ₩60,124 | ₩60,010 | ₩60,010 | -0.19% | 2.3천 |
|---|
| 2025.12.04 | ₩59,999 | ₩59,999 | ₩59,845 | ₩59,935 | -0.11% | 3.9천 |
|---|
| 2025.12.03 | ₩59,751 | ₩59,973 | ₩59,751 | ₩59,954 | +0.34% | 1.4만 |
|---|
| 2025.12.02 | ₩59,805 | ₩59,872 | ₩59,778 | ₩59,837 | +0.05% | 3.9천 |
|---|
| 2025.12.01 | ₩59,684 | ₩59,899 | ₩59,684 | ₩59,749 | +0.11% | 4만 |
|---|
| 2025.11.28 | ₩59,885 | ₩59,885 | ₩59,840 | ₩59,840 | -0.08% | 12.1만 |
|---|
| 2025.11.26 | ₩59,671 | ₩59,772 | ₩59,585 | ₩59,765 | +0.16% | 2.2만 |
|---|
| 2025.11.25 | ₩59,215 | ₩59,524 | ₩59,162 | ₩59,524 | +0.52% | 5천 |
|---|
| 2025.11.24 | ₩59,108 | ₩59,303 | ₩59,081 | ₩59,260 | +0.26% | 8.2천 |
|---|
| 2025.11.21 | ₩58,629 | ₩58,988 | ₩58,493 | ₩58,776 | +0.25% | 3.4천 |
|---|
| 2025.11.20 | ₩59,457 | ₩59,470 | ₩58,525 | ₩58,525 | -1.57% | 1.2만 |
|---|
| 2025.11.19 | ₩58,921 | ₩59,162 | ₩58,787 | ₩58,953 | +0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩58,800 | ₩59,041 | ₩58,706 | ₩58,871 | +0.12% | 8.1천 |
|---|
| 2025.11.17 | ₩59,135 | ₩59,376 | ₩58,921 | ₩59,043 | -0.16% | 6.1천 |
|---|
| 2025.11.14 | ₩59,102 | ₩59,497 | ₩59,081 | ₩59,304 | +0.34% | 8.1천 |
|---|
| 2025.11.13 | ₩59,577 | ₩59,611 | ₩59,242 | ₩59,403 | -0.29% | 1.6만 |
|---|
| 2025.11.12 | ₩59,832 | ₩59,832 | ₩59,713 | ₩59,737 | -0.16% | 4.9천 |
|---|
| 2025.11.11 | ₩59,684 | ₩59,778 | ₩59,658 | ₩59,731 | +0.08% | 9.9천 |
|---|
| 2025.11.10 | ₩59,671 | ₩59,751 | ₩59,457 | ₩59,751 | +0.13% | 2.2만 |
|---|
| 2025.11.07 | ₩59,157 | ₩59,336 | ₩58,961 | ₩59,316 | +0.27% | 2.3만 |
|---|
| 2025.11.06 | ₩59,457 | ₩59,524 | ₩59,242 | ₩59,336 | -0.20% | 3만 |
|---|
| 2025.11.05 | ₩59,577 | ₩59,671 | ₩59,443 | ₩59,577 | 0.00% | 1.6만 |
|---|
| 2025.11.04 | ₩59,537 | ₩59,644 | ₩59,441 | ₩59,510 | -0.05% | 3만 |
|---|
| 2025.11.03 | ₩59,926 | ₩59,926 | ₩59,604 | ₩59,725 | -0.34% | 2만 |
|---|
| 2025.10.31 | ₩59,832 | ₩59,848 | ₩59,671 | ₩59,731 | -0.17% | 3.8천 |
|---|
| 2025.10.30 | ₩59,765 | ₩59,856 | ₩59,654 | ₩59,654 | -0.19% | 6.2천 |
|---|
| 2025.10.29 | ₩60,046 | ₩60,046 | ₩59,818 | ₩59,865 | -0.30% | 1.9만 |
|---|
| 2025.10.28 | ₩60,046 | ₩60,046 | ₩59,859 | ₩59,899 | -0.25% | 1만 |
|---|
| 2025.10.27 | ₩59,912 | ₩59,926 | ₩59,832 | ₩59,919 | +0.01% | 3.8천 |
|---|
| 2025.10.24 | ₩59,711 | ₩59,731 | ₩59,604 | ₩59,671 | -0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩59,312 | ₩59,522 | ₩59,312 | ₩59,446 | +0.23% | 8.3천 |
|---|
| 2025.10.22 | ₩59,470 | ₩59,470 | ₩59,165 | ₩59,264 | -0.35% | 6.1천 |
|---|
| 2025.10.21 | ₩59,483 | ₩59,497 | ₩59,309 | ₩59,483 | 0.00% | 2.7만 |
|---|
| 2025.10.20 | ₩59,336 | ₩59,443 | ₩59,336 | ₩59,410 | +0.12% | 2.6천 |
|---|
| 2025.10.17 | ₩58,974 | ₩59,201 | ₩58,934 | ₩59,131 | +0.27% | 8.7천 |
|---|
| 2025.10.16 | ₩59,162 | ₩59,280 | ₩58,813 | ₩58,918 | -0.41% | 8.9천 |
|---|
| 2025.10.15 | ₩59,229 | ₩59,336 | ₩59,014 | ₩59,068 | -0.27% | 2.8만 |
|---|
| 2025.10.14 | ₩58,666 | ₩59,175 | ₩58,666 | ₩59,028 | +0.62% | 2.7만 |
|---|
| 2025.10.13 | ₩58,974 | ₩59,122 | ₩58,925 | ₩59,064 | +0.15% | 1.8만 |
|---|
| 2025.10.10 | ₩59,363 | ₩59,510 | ₩58,634 | ₩58,634 | -1.23% | 12.1만 |
|---|