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 | ₩66,146 | ₩66,287 | ₩66,112 | ₩66,287 | +0.21% | 1.5만 |
| 2026.10.08 | ₩66,126 | ₩66,166 | ₩65,955 | ₩66,085 | -0.06% | 4.6만 |
| 2026.10.07 | ₩66,032 | ₩66,219 | ₩66,032 | ₩66,193 | +0.24% | 4만 |
| 2026.10.06 | ₩66,166 | ₩66,327 | ₩66,166 | ₩66,260 | +0.14% | 2.4만 |
| 2026.10.05 | ₩65,857 | ₩66,045 | ₩65,831 | ₩65,884 | +0.04% | 3.6만 |
| 2026.10.02 | ₩65,978 | ₩65,991 | ₩65,710 | ₩65,857 | -0.18% | 3만 |
| 2026.10.01 | ₩65,482 | ₩65,643 | ₩65,348 | ₩65,602 | +0.18% | 16.7만 |
| 2026.09.30 | ₩65,710 | ₩65,777 | ₩65,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,549 |
| -0.24% |
| 3.2만 |
| 2026.09.29 | ₩65,683 | ₩65,683 | ₩65,467 | ₩65,562 | -0.18% | 5.1만 |
|---|
| 2026.09.28 | ₩65,737 | ₩65,763 | ₩65,509 | ₩65,616 | -0.18% | 4.1만 |
|---|
| 2026.09.25 | ₩65,602 | ₩65,844 | ₩65,602 | ₩65,831 | +0.35% | 7.4만 |
|---|
| 2026.09.24 | ₩65,576 | ₩65,710 | ₩65,509 | ₩65,683 | +0.16% | 7.3만 |
|---|
| 2026.09.23 | ₩66,018 | ₩66,018 | ₩65,636 | ₩65,683 | -0.51% | 5.2만 |
|---|
| 2026.09.22 | ₩65,938 | ₩65,965 | ₩65,857 | ₩65,911 | -0.04% | 5.2만 |
|---|
| 2026.09.21 | ₩65,737 | ₩65,938 | ₩65,629 | ₩65,924 | +0.29% | 10.1만 |
|---|
| 2026.09.18 | ₩65,415 | ₩65,482 | ₩65,374 | ₩65,482 | +0.10% | 33만 |
|---|
| 2026.09.17 | ₩65,428 | ₩65,428 | ₩65,348 | ₩65,388 | -0.06% | 2.5만 |
|---|
| 2026.09.16 | ₩65,374 | ₩65,374 | ₩65,267 | ₩65,334 | -0.06% | 3만 |
|---|
| 2026.09.15 | ₩65,348 | ₩65,348 | ₩65,240 | ₩65,240 | -0.16% | 2.6만 |
|---|
| 2026.09.14 | ₩65,227 | ₩65,321 | ₩65,227 | ₩65,240 | +0.02% | 6.3천 |
|---|
| 2026.09.11 | ₩65,321 | ₩65,321 | ₩65,240 | ₩65,294 | -0.04% | 6.7천 |
|---|
| 2026.09.10 | ₩65,146 | ₩65,187 | ₩65,079 | ₩65,093 | -0.08% | 1.8만 |
|---|
| 2026.09.09 | ₩65,230 | ₩65,240 | ₩65,146 | ₩65,207 | -0.03% | 4.3천 |
|---|
| 2026.09.08 | ₩65,334 | ₩65,334 | ₩65,200 | ₩65,234 | -0.15% | 6.6천 |
|---|
| 2026.09.04 | ₩65,281 | ₩65,281 | ₩65,187 | ₩65,187 | -0.14% | 4.3천 |
|---|
| 2026.09.03 | ₩65,180 | ₩65,240 | ₩65,180 | ₩65,240 | +0.09% | 7.9천 |
|---|
| 2026.09.02 | ₩65,086 | ₩65,173 | ₩65,066 | ₩65,120 | +0.05% | 3천 |
|---|
| 2026.09.01 | ₩65,114 | ₩65,114 | ₩64,999 | ₩65,006 | -0.17% | 8.8천 |
|---|
| 2026.08.31 | ₩65,160 | ₩65,169 | ₩65,066 | ₩65,169 | +0.01% | 5.9천 |
|---|
| 2026.08.28 | ₩65,106 | ₩65,120 | ₩65,066 | ₩65,120 | +0.02% | 2.8천 |
|---|
| 2026.08.27 | ₩65,093 | ₩65,133 | ₩65,093 | ₩65,093 | 0.00% | 4천 |
|---|
| 2026.08.26 | ₩65,039 | ₩65,039 | ₩64,959 | ₩65,019 | -0.03% | 1.2만 |
|---|
| 2026.08.25 | ₩65,026 | ₩65,039 | ₩64,945 | ₩65,039 | +0.02% | 4.9천 |
|---|
| 2026.08.24 | ₩65,066 | ₩65,066 | ₩64,878 | ₩64,878 | -0.29% | 1.1만 |
|---|
| 2026.08.21 | ₩64,996 | ₩64,996 | ₩64,865 | ₩64,912 | -0.13% | 3천 |
|---|
| 2026.08.20 | ₩64,892 | ₩64,905 | ₩64,784 | ₩64,878 | -0.02% | 8.9천 |
|---|
| 2026.08.19 | ₩64,959 | ₩64,986 | ₩64,932 | ₩64,932 | -0.04% | 1.2만 |
|---|
| 2026.08.18 | ₩64,931 | ₩64,931 | ₩64,825 | ₩64,866 | -0.10% | 4.9천 |
|---|
| 2026.08.17 | ₩64,972 | ₩64,972 | ₩64,892 | ₩64,925 | -0.07% | 9.9천 |
|---|
| 2026.08.14 | ₩64,905 | ₩64,959 | ₩64,892 | ₩64,925 | +0.03% | 3.2천 |
|---|
| 2026.08.13 | ₩64,932 | ₩64,945 | ₩64,851 | ₩64,900 | -0.05% | 1.7천 |
|---|
| 2026.08.12 | ₩64,906 | ₩64,918 | ₩64,798 | ₩64,865 | -0.06% | 5천 |
|---|
| 2026.08.11 | ₩64,825 | ₩64,878 | ₩64,798 | ₩64,811 | -0.02% | 1.9만 |
|---|
| 2026.08.10 | ₩64,798 | ₩64,818 | ₩64,757 | ₩64,771 | -0.04% | 6.6만 |
|---|
| 2026.08.07 | ₩64,717 | ₩64,815 | ₩64,717 | ₩64,787 | +0.11% | 3.5천 |
|---|
| 2026.08.06 | ₩64,697 | ₩64,717 | ₩64,650 | ₩64,650 | -0.07% | 4.5천 |
|---|
| 2026.08.05 | ₩64,623 | ₩64,717 | ₩64,623 | ₩64,693 | +0.11% | 3.4천 |
|---|
| 2026.08.04 | ₩64,704 | ₩64,704 | ₩64,503 | ₩64,677 | -0.04% | 3.4천 |
|---|
| 2026.08.03 | ₩64,430 | ₩64,489 | ₩64,409 | ₩64,483 | +0.08% | 5.4천 |
|---|
| 2026.07.31 | ₩64,221 | ₩64,240 | ₩63,872 | ₩64,240 | +0.03% | 5.8천 |
|---|
| 2026.07.30 | ₩63,617 | ₩64,006 | ₩63,617 | ₩63,953 | +0.53% | 5.1천 |
|---|
| 2026.07.29 | ₩63,765 | ₩63,899 | ₩63,450 | ₩63,450 | -0.49% | 4.1천 |
|---|
| 2026.07.28 | ₩63,778 | ₩63,926 | ₩63,711 | ₩63,875 | +0.15% | 1만 |
|---|
| 2026.07.27 | ₩63,899 | ₩63,899 | ₩63,644 | ₩63,792 | -0.17% | 7천 |
|---|
| 2026.07.24 | ₩63,721 | ₩63,866 | ₩63,671 | ₩63,698 | -0.04% | 4.3천 |
|---|
| 2026.07.23 | ₩63,725 | ₩63,738 | ₩63,591 | ₩63,644 | -0.13% | 1.1만 |
|---|
| 2026.07.22 | ₩63,886 | ₩64,033 | ₩63,886 | ₩63,980 | +0.15% | 8.9천 |
|---|
| 2026.07.21 | ₩63,899 | ₩64,060 | ₩63,899 | ₩63,980 | +0.13% | 2.1만 |
|---|
| 2026.07.20 | ₩63,886 | ₩63,912 | ₩63,774 | ₩63,774 | -0.17% | 4.7천 |
|---|
| 2026.07.17 | ₩63,778 | ₩63,896 | ₩63,738 | ₩63,802 | +0.04% | 3천 |
|---|
| 2026.07.16 | ₩64,033 | ₩64,100 | ₩63,966 | ₩63,966 | -0.10% | 1만 |
|---|
| 2026.07.15 | ₩64,021 | ₩64,127 | ₩64,020 | ₩64,073 | +0.08% | 7.7천 |
|---|
| 2026.07.14 | ₩63,941 | ₩64,060 | ₩63,939 | ₩63,980 | +0.06% | 7.9천 |
|---|
| 2026.07.13 | ₩63,993 | ₩63,993 | ₩63,845 | ₩63,886 | -0.17% | 1천 |
|---|
| 2026.07.10 | ₩63,967 | ₩64,079 | ₩63,939 | ₩64,079 | +0.17% | 3.2천 |
|---|
| 2026.07.09 | ₩63,789 | ₩63,926 | ₩63,789 | ₩63,926 | +0.21% | 1.1만 |
|---|
| 2026.07.08 | ₩63,710 | ₩63,745 | ₩63,537 | ₩63,745 | +0.05% | 4천 |
|---|
| 2026.07.07 | ₩63,872 | ₩63,872 | ₩63,741 | ₩63,778 | -0.15% | 2.3만 |
|---|
| 2026.07.06 | ₩63,778 | ₩63,912 | ₩63,778 | ₩63,876 | +0.15% | 7.8천 |
|---|
| 2026.07.02 | ₩63,792 | ₩63,819 | ₩63,577 | ₩63,658 | -0.21% | 5.1천 |
|---|
| 2026.07.01 | ₩63,631 | ₩63,725 | ₩63,631 | ₩63,648 | +0.03% | 2.9천 |
|---|
| 2026.06.30 | ₩63,363 | ₩63,658 | ₩63,363 | ₩63,631 | +0.42% | 7.8천 |
|---|
| 2026.06.29 | ₩63,376 | ₩63,430 | ₩63,228 | ₩63,430 | +0.08% | 3.2천 |
|---|
| 2026.06.26 | ₩62,987 | ₩63,255 | ₩62,907 | ₩62,907 | -0.13% | 9.7천 |
|---|
| 2026.06.25 | ₩63,148 | ₩63,255 | ₩63,104 | ₩63,104 | -0.07% | 1.3만 |
|---|
| 2026.06.24 | ₩63,161 | ₩63,336 | ₩63,081 | ₩63,121 | -0.06% | 3.9만 |
|---|
| 2026.06.23 | ₩63,262 | ₩63,302 | ₩63,135 | ₩63,173 | -0.14% | 5.8천 |
|---|
| 2026.06.22 | ₩63,591 | ₩63,604 | ₩63,443 | ₩63,463 | -0.20% | 5.4천 |
|---|
| 2026.06.18 | ₩63,470 | ₩63,550 | ₩63,470 | ₩63,530 | +0.10% | 1.2만 |
|---|
| 2026.06.17 | ₩63,629 | ₩63,629 | ₩63,215 | ₩63,228 | -0.63% | 1.5만 |
|---|
| 2026.06.16 | ₩63,664 | ₩63,678 | ₩63,560 | ₩63,560 | -0.16% | 3.5천 |
|---|
| 2026.06.15 | ₩63,585 | ₩63,631 | ₩63,537 | ₩63,599 | +0.02% | 1.7만 |
|---|
| 2026.06.12 | ₩63,041 | ₩63,215 | ₩62,960 | ₩63,175 | +0.21% | 5.6천 |
|---|
| 2026.06.11 | ₩62,811 | ₩63,047 | ₩62,571 | ₩63,047 | +0.38% | 3.1만 |
|---|
| 2026.06.10 | ₩62,873 | ₩63,041 | ₩62,611 | ₩62,626 | -0.39% | 1.4만 |
|---|
| 2026.06.09 | ₩63,175 | ₩63,175 | ₩62,544 | ₩62,998 | -0.28% | 4.2천 |
|---|
| 2026.06.08 | ₩63,161 | ₩63,249 | ₩63,067 | ₩63,090 | -0.11% | 1.9만 |
|---|
| 2026.06.05 | ₩63,550 | ₩63,550 | ₩62,960 | ₩62,974 | -0.91% | 7천 |
|---|
| 2026.06.04 | ₩63,416 | ₩63,550 | ₩63,416 | ₩63,510 | +0.15% | 4.6천 |
|---|
| 2026.06.03 | ₩63,470 | ₩63,497 | ₩63,403 | ₩63,403 | -0.11% | 3.6천 |
|---|
| 2026.06.02 | ₩63,497 | ₩63,537 | ₩63,483 | ₩63,523 | +0.04% | 4천 |
|---|
| 2026.06.01 | ₩63,443 | ₩63,544 | ₩63,443 | ₩63,483 | +0.06% | 4천 |
|---|
| 2026.05.29 | ₩63,389 | ₩63,510 | ₩63,389 | ₩63,470 | +0.13% | 1만 |
|---|
| 2026.05.28 | ₩63,282 | ₩63,443 | ₩63,282 | ₩63,409 | +0.20% | 4.7천 |
|---|
| 2026.05.27 | ₩63,242 | ₩63,309 | ₩63,228 | ₩63,275 | +0.05% | 6.6천 |
|---|
| 2026.05.26 | ₩63,215 | ₩63,275 | ₩63,188 | ₩63,228 | +0.02% | 3.5만 |
|---|
| 2026.05.22 | ₩63,121 | ₩63,188 | ₩63,094 | ₩63,109 | -0.02% | 1.2만 |
|---|
| 2026.05.21 | ₩62,826 | ₩63,135 | ₩62,826 | ₩63,000 | +0.28% | 3만 |
|---|
| 2026.05.20 | ₩62,813 | ₩62,947 | ₩62,772 | ₩62,947 | +0.21% | 2.9만 |
|---|
| 2026.05.19 | ₩62,772 | ₩62,880 | ₩62,678 | ₩62,742 | -0.05% | 2.6만 |
|---|
| 2026.05.18 | ₩62,987 | ₩62,987 | ₩62,719 | ₩62,878 | -0.17% | 8.5천 |
|---|
| 2026.05.15 | ₩62,787 | ₩62,974 | ₩62,787 | ₩62,839 | +0.08% | 3.6천 |
|---|
| 2026.05.14 | ₩62,967 | ₩63,128 | ₩62,967 | ₩63,061 | +0.15% | 8.9천 |
|---|
| 2026.05.13 | ₩62,786 | ₩62,947 | ₩62,772 | ₩62,866 | +0.13% | 4.4천 |
|---|
| 2026.05.12 | ₩62,692 | ₩62,766 | ₩62,585 | ₩62,766 | +0.12% | 8천 |
|---|
| 2026.05.11 | ₩62,772 | ₩62,839 | ₩62,772 | ₩62,806 | +0.05% | 4.8천 |
|---|
| 2026.05.08 | ₩62,798 | ₩62,798 | ₩62,719 | ₩62,752 | -0.07% | 7.7천 |
|---|
| 2026.05.07 | ₩62,739 | ₩62,739 | ₩62,571 | ₩62,594 | -0.23% | 5.4천 |
|---|
| 2026.05.06 | ₩62,623 | ₩62,692 | ₩62,564 | ₩62,678 | +0.09% | 6.5천 |
|---|
| 2026.05.05 | ₩62,330 | ₩62,464 | ₩62,330 | ₩62,398 | +0.11% | 1.1만 |
|---|
| 2026.05.04 | ₩62,209 | ₩62,397 | ₩62,142 | ₩62,174 | -0.06% | 1.8만 |
|---|
| 2026.05.01 | ₩62,343 | ₩62,504 | ₩62,307 | ₩62,307 | -0.06% | 3천 |
|---|
| 2026.04.30 | ₩61,901 | ₩62,230 | ₩61,901 | ₩62,230 | +0.53% | 1.1만 |
|---|
| 2026.04.29 | ₩61,993 | ₩61,993 | ₩61,809 | ₩61,901 | -0.15% | 3.9천 |
|---|
| 2026.04.28 | ₩61,887 | ₩61,968 | ₩61,793 | ₩61,927 | +0.07% | 3.1천 |
|---|
| 2026.04.27 | ₩61,941 | ₩62,061 | ₩61,914 | ₩62,019 | +0.13% | 1.1만 |
|---|
| 2026.04.24 | ₩61,833 | ₩62,021 | ₩61,820 | ₩62,008 | +0.28% | 7.8천 |
|---|
| 2026.04.23 | ₩61,726 | ₩61,913 | ₩61,659 | ₩61,744 | +0.03% | 2.6만 |
|---|
| 2026.04.22 | ₩61,820 | ₩61,890 | ₩61,793 | ₩61,890 | +0.11% | 7.6천 |
|---|
| 2026.04.21 | ₩61,807 | ₩61,833 | ₩61,600 | ₩61,600 | -0.33% | 6.2천 |
|---|
| 2026.04.20 | ₩61,828 | ₩61,828 | ₩61,726 | ₩61,753 | -0.12% | 3.2천 |
|---|
| 2026.04.17 | ₩61,686 | ₩61,927 | ₩61,686 | ₩61,843 | +0.25% | 9.5천 |
|---|
| 2026.04.16 | ₩61,337 | ₩61,579 | ₩61,337 | ₩61,490 | +0.25% | 2.7만 |
|---|
| 2026.04.15 | ₩61,243 | ₩61,444 | ₩61,203 | ₩61,424 | +0.30% | 5.7천 |
|---|
| 2026.04.14 | ₩60,962 | ₩61,230 | ₩60,962 | ₩61,190 | +0.37% | 6천 |
|---|
| 2026.04.13 | ₩60,358 | ₩60,787 | ₩60,358 | ₩60,787 | +0.71% | 2.3만 |
|---|
| 2026.04.10 | ₩60,653 | ₩60,653 | ₩60,441 | ₩60,487 | -0.27% | 9.9천 |
|---|
| 2026.04.09 | ₩60,331 | ₩60,546 | ₩60,264 | ₩60,527 | +0.32% | 5천 |
|---|
| 2026.04.08 | ₩60,331 | ₩60,331 | ₩60,130 | ₩60,264 | -0.11% | 1.3만 |
|---|
| 2026.04.07 | ₩59,272 | ₩59,419 | ₩59,111 | ₩59,392 | +0.20% | 5.5천 |
|---|
| 2026.04.06 | ₩59,325 | ₩59,446 | ₩59,285 | ₩59,420 | +0.16% | 7천 |
|---|
| 2026.04.02 | ₩58,896 | ₩59,352 | ₩58,896 | ₩59,305 | +0.69% | 6.9천 |
|---|
| 2026.04.01 | ₩59,205 | ₩59,473 | ₩59,178 | ₩59,281 | +0.13% | 4.5천 |
|---|
| 2026.03.31 | ₩58,475 | ₩59,057 | ₩58,440 | ₩58,966 | +0.84% | 2.4천 |
|---|
| 2026.03.30 | ₩58,559 | ₩58,561 | ₩58,051 | ₩58,129 | -0.74% | 8.8천 |
|---|
| 2026.03.27 | ₩58,535 | ₩58,561 | ₩58,212 | ₩58,212 | -0.55% | 2.5천 |
|---|
| 2026.03.26 | ₩59,205 | ₩59,272 | ₩58,722 | ₩58,722 | -0.82% | 2.1만 |
|---|
| 2026.03.25 | ₩59,365 | ₩59,486 | ₩59,258 | ₩59,329 | -0.06% | 1.7만 |
|---|
| 2026.03.24 | ₩59,107 | ₩59,278 | ₩59,097 | ₩59,097 | -0.02% | 6천 |
|---|
| 2026.03.23 | ₩59,372 | ₩59,553 | ₩59,191 | ₩59,218 | -0.26% | 2.4만 |
|---|
| 2026.03.20 | ₩59,084 | ₩59,124 | ₩58,879 | ₩58,879 | -0.35% | 1.2만 |
|---|
| 2026.03.19 | ₩59,191 | ₩59,379 | ₩59,178 | ₩59,325 | +0.23% | 4.5만 |
|---|
| 2026.03.18 | ₩59,754 | ₩59,754 | ₩59,392 | ₩59,392 | -0.61% | 6.3천 |
|---|
| 2026.03.17 | ₩59,982 | ₩59,985 | ₩59,875 | ₩59,903 | -0.13% | 3.5천 |
|---|
| 2026.03.16 | ₩59,775 | ₩59,862 | ₩59,741 | ₩59,741 | -0.06% | 4.1천 |
|---|
| 2026.03.13 | ₩59,889 | ₩59,889 | ₩59,419 | ₩59,419 | -0.78% | 8.9천 |
|---|
| 2026.03.12 | ₩59,902 | ₩59,902 | ₩59,607 | ₩59,607 | -0.49% | 5.5천 |
|---|
| 2026.03.11 | ₩60,170 | ₩60,224 | ₩59,996 | ₩60,076 | -0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩60,036 | ₩60,345 | ₩60,036 | ₩60,103 | +0.11% | 6.4천 |
|---|
| 2026.03.09 | ₩59,513 | ₩60,229 | ₩59,473 | ₩60,170 | +1.10% | 2.3만 |
|---|
| 2026.03.06 | ₩59,875 | ₩60,050 | ₩59,875 | ₩59,952 | +0.13% | 1.6만 |
|---|
| 2026.03.05 | ₩60,465 | ₩60,465 | ₩60,103 | ₩60,322 | -0.24% | 1.7만 |
|---|
| 2026.03.04 | ₩60,465 | ₩60,574 | ₩60,264 | ₩60,506 | +0.07% | 1.4만 |
|---|
| 2026.03.03 | ₩60,090 | ₩60,345 | ₩59,775 | ₩60,237 | +0.25% | 4.1만 |
|---|
| 2026.03.02 | ₩60,117 | ₩60,703 | ₩60,117 | ₩60,613 | +0.83% | 1.5만 |
|---|
| 2026.02.27 | ₩60,304 | ₩60,559 | ₩60,304 | ₩60,559 | +0.42% | 1.7만 |
|---|
| 2026.02.26 | ₩60,841 | ₩60,841 | ₩60,532 | ₩60,640 | -0.33% | 2만 |
|---|
| 2026.02.25 | ₩60,653 | ₩60,814 | ₩60,653 | ₩60,798 | +0.24% | 1.5만 |
|---|
| 2026.02.24 | ₩60,330 | ₩60,653 | ₩60,330 | ₩60,519 | +0.31% | 6.9천 |
|---|
| 2026.02.23 | ₩60,532 | ₩60,532 | ₩60,251 | ₩60,315 | -0.36% | 1.4만 |
|---|
| 2026.02.20 | ₩60,345 | ₩60,693 | ₩60,345 | ₩60,626 | +0.47% | 2.1만 |
|---|
| 2026.02.19 | ₩60,345 | ₩60,465 | ₩60,331 | ₩60,412 | +0.11% | 1.3만 |
|---|
| 2026.02.18 | ₩60,425 | ₩60,667 | ₩60,425 | ₩60,599 | +0.29% | 9천 |
|---|
| 2026.02.17 | ₩60,143 | ₩60,385 | ₩60,036 | ₩60,304 | +0.27% | 5.4천 |
|---|
| 2026.02.13 | ₩60,103 | ₩60,472 | ₩60,103 | ₩60,237 | +0.22% | 3.9천 |
|---|
| 2026.02.12 | ₩60,827 | ₩60,841 | ₩60,286 | ₩60,286 | -0.89% | 3.2천 |
|---|
| 2026.02.11 | ₩60,950 | ₩60,950 | ₩60,673 | ₩60,707 | -0.40% | 8.1천 |
|---|
| 2026.02.10 | ₩60,848 | ₩60,882 | ₩60,760 | ₩60,760 | -0.14% | 4천 |
|---|
| 2026.02.09 | ₩60,559 | ₩60,881 | ₩60,559 | ₩60,881 | +0.53% | 5.5천 |
|---|
| 2026.02.06 | ₩60,465 | ₩60,720 | ₩60,398 | ₩60,720 | +0.42% | 1.4만 |
|---|
| 2026.02.05 | ₩60,185 | ₩60,278 | ₩60,023 | ₩60,096 | -0.15% | 4.1만 |
|---|
| 2026.02.04 | ₩60,598 | ₩60,624 | ₩60,365 | ₩60,425 | -0.29% | 5.4천 |
|---|
| 2026.02.03 | ₩60,861 | ₩60,861 | ₩60,425 | ₩60,614 | -0.41% | 5.3천 |
|---|
| 2026.02.02 | ₩60,774 | ₩60,908 | ₩60,760 | ₩60,838 | +0.11% | 3.7천 |
|---|
| 2026.01.30 | ₩60,803 | ₩60,803 | ₩60,559 | ₩60,683 | -0.20% | 9.3천 |
|---|
| 2026.01.29 | ₩60,691 | ₩60,777 | ₩60,412 | ₩60,777 | +0.14% | 6.9천 |
|---|
| 2026.01.28 | ₩60,801 | ₩60,895 | ₩60,773 | ₩60,895 | +0.15% | 6.9천 |
|---|
| 2026.01.27 | ₩60,760 | ₩60,868 | ₩60,760 | ₩60,868 | +0.18% | 3.6천 |
|---|
| 2026.01.26 | ₩60,707 | ₩60,801 | ₩60,667 | ₩60,736 | +0.05% | 4.4천 |
|---|
| 2026.01.23 | ₩60,667 | ₩60,667 | ₩60,546 | ₩60,549 | -0.19% | 1.2만 |
|---|
| 2026.01.22 | ₩60,559 | ₩60,601 | ₩60,452 | ₩60,506 | -0.09% | 2.8만 |
|---|
| 2026.01.21 | ₩60,211 | ₩60,439 | ₩60,076 | ₩60,404 | +0.32% | 5.8천 |
|---|
| 2026.01.20 | ₩60,278 | ₩60,390 | ₩60,036 | ₩60,058 | -0.36% | 1.2만 |
|---|
| 2026.01.16 | ₩60,720 | ₩60,747 | ₩60,650 | ₩60,734 | +0.02% | 7.4천 |
|---|
| 2026.01.15 | ₩60,693 | ₩60,814 | ₩60,599 | ₩60,653 | -0.07% | 1.8만 |
|---|
| 2026.01.14 | ₩60,640 | ₩60,640 | ₩59,352 | ₩60,640 | 0.00% | 1.5만 |
|---|
| 2026.01.13 | ₩60,667 | ₩60,750 | ₩60,630 | ₩60,709 | +0.07% | 3.2천 |
|---|
| 2026.01.12 | ₩60,640 | ₩60,771 | ₩60,640 | ₩60,771 | +0.22% | 8.2천 |
|---|
| 2026.01.09 | ₩60,499 | ₩60,747 | ₩60,499 | ₩60,747 | +0.41% | 5.5천 |
|---|
| 2026.01.08 | ₩60,559 | ₩60,559 | ₩60,439 | ₩60,492 | -0.11% | 8.3천 |
|---|
| 2026.01.07 | ₩60,586 | ₩60,657 | ₩60,492 | ₩60,520 | -0.11% | 6.5천 |
|---|
| 2026.01.06 | ₩60,524 | ₩60,546 | ₩60,452 | ₩60,540 | +0.03% | 3.4천 |
|---|
| 2026.01.05 | ₩60,439 | ₩60,506 | ₩60,412 | ₩60,422 | -0.03% | 5천 |
|---|
| 2026.01.02 | ₩60,331 | ₩60,371 | ₩60,130 | ₩60,241 | -0.15% | 8천 |
|---|
| 2025.12.31 | ₩60,464 | ₩60,464 | ₩60,232 | ₩60,232 | -0.38% | 6.5천 |
|---|
| 2025.12.30 | ₩60,371 | ₩60,479 | ₩60,371 | ₩60,392 | +0.03% | 3천 |
|---|
| 2025.12.29 | ₩60,345 | ₩60,475 | ₩60,345 | ₩60,412 | +0.11% | 5.6천 |
|---|
| 2025.12.26 | ₩60,439 | ₩60,492 | ₩60,425 | ₩60,487 | +0.08% | 9.3천 |
|---|
| 2025.12.24 | ₩60,398 | ₩60,465 | ₩60,398 | ₩60,463 | +0.11% | 7.6천 |
|---|
| 2025.12.23 | ₩60,266 | ₩60,420 | ₩60,266 | ₩60,420 | +0.26% | 7.2만 |
|---|
| 2025.12.22 | ₩60,220 | ₩60,303 | ₩60,211 | ₩60,279 | +0.10% | 1.1만 |
|---|
| 2025.12.19 | ₩59,822 | ₩60,169 | ₩59,822 | ₩60,050 | +0.38% | 10.8만 |
|---|
| 2025.12.18 | ₩59,741 | ₩59,898 | ₩59,714 | ₩59,728 | -0.02% | 2.3만 |
|---|
| 2025.12.17 | ₩59,848 | ₩59,848 | ₩59,526 | ₩59,526 | -0.54% | 4.5천 |
|---|
| 2025.12.16 | ₩59,942 | ₩59,942 | ₩59,245 | ₩59,923 | -0.03% | 6.8천 |
|---|
| 2025.12.15 | ₩60,103 | ₩60,103 | ₩59,875 | ₩59,960 | -0.24% | 5.4천 |
|---|
| 2025.12.12 | ₩60,090 | ₩60,117 | ₩59,922 | ₩59,972 | -0.20% | 2.1만 |
|---|
| 2025.12.11 | ₩60,090 | ₩60,290 | ₩60,063 | ₩60,185 | +0.16% | 7.2천 |
|---|
| 2025.12.10 | ₩59,996 | ₩60,197 | ₩59,938 | ₩60,117 | +0.20% | 4.3천 |
|---|
| 2025.12.09 | ₩59,995 | ₩60,043 | ₩59,956 | ₩59,956 | -0.06% | 4천 |
|---|
| 2025.12.08 | ₩59,981 | ₩59,982 | ₩59,957 | ₩59,957 | -0.04% | 2.1천 |
|---|
| 2025.12.05 | ₩60,181 | ₩60,181 | ₩60,067 | ₩60,067 | -0.19% | 2.3천 |
|---|
| 2025.12.04 | ₩60,056 | ₩60,056 | ₩59,902 | ₩59,992 | -0.11% | 3.9천 |
|---|
| 2025.12.03 | ₩59,808 | ₩60,029 | ₩59,808 | ₩60,011 | +0.34% | 1.4만 |
|---|
| 2025.12.02 | ₩59,862 | ₩59,929 | ₩59,835 | ₩59,894 | +0.05% | 3.9천 |
|---|
| 2025.12.01 | ₩59,741 | ₩59,956 | ₩59,741 | ₩59,805 | +0.11% | 4만 |
|---|
| 2025.11.28 | ₩59,942 | ₩59,942 | ₩59,897 | ₩59,897 | -0.08% | 12.1만 |
|---|
| 2025.11.26 | ₩59,728 | ₩59,828 | ₩59,642 | ₩59,822 | +0.16% | 2.2만 |
|---|
| 2025.11.25 | ₩59,272 | ₩59,580 | ₩59,218 | ₩59,580 | +0.52% | 5천 |
|---|
| 2025.11.24 | ₩59,164 | ₩59,359 | ₩59,137 | ₩59,316 | +0.26% | 8.2천 |
|---|
| 2025.11.21 | ₩58,684 | ₩59,044 | ₩58,549 | ₩58,832 | +0.25% | 3.4천 |
|---|
| 2025.11.20 | ₩59,513 | ₩59,526 | ₩58,581 | ₩58,581 | -1.57% | 1.2만 |
|---|
| 2025.11.19 | ₩58,977 | ₩59,218 | ₩58,842 | ₩59,009 | +0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩58,856 | ₩59,097 | ₩58,762 | ₩58,927 | +0.12% | 8.1천 |
|---|
| 2025.11.17 | ₩59,191 | ₩59,433 | ₩58,977 | ₩59,099 | -0.16% | 6.1천 |
|---|
| 2025.11.14 | ₩59,158 | ₩59,553 | ₩59,137 | ₩59,360 | +0.34% | 8.1천 |
|---|
| 2025.11.13 | ₩59,634 | ₩59,667 | ₩59,298 | ₩59,459 | -0.29% | 1.6만 |
|---|
| 2025.11.12 | ₩59,889 | ₩59,889 | ₩59,769 | ₩59,793 | -0.16% | 4.9천 |
|---|
| 2025.11.11 | ₩59,741 | ₩59,835 | ₩59,714 | ₩59,788 | +0.08% | 9.9천 |
|---|
| 2025.11.10 | ₩59,728 | ₩59,808 | ₩59,513 | ₩59,808 | +0.13% | 2.2만 |
|---|
| 2025.11.07 | ₩59,213 | ₩59,392 | ₩59,017 | ₩59,372 | +0.27% | 2.3만 |
|---|
| 2025.11.06 | ₩59,513 | ₩59,580 | ₩59,298 | ₩59,392 | -0.20% | 3만 |
|---|
| 2025.11.05 | ₩59,634 | ₩59,728 | ₩59,500 | ₩59,634 | 0.00% | 1.6만 |
|---|
| 2025.11.04 | ₩59,594 | ₩59,701 | ₩59,497 | ₩59,567 | -0.05% | 3만 |
|---|
| 2025.11.03 | ₩59,982 | ₩59,982 | ₩59,661 | ₩59,781 | -0.34% | 2만 |
|---|
| 2025.10.31 | ₩59,889 | ₩59,905 | ₩59,728 | ₩59,788 | -0.17% | 3.8천 |
|---|
| 2025.10.30 | ₩59,822 | ₩59,913 | ₩59,710 | ₩59,710 | -0.19% | 6.2천 |
|---|
| 2025.10.29 | ₩60,103 | ₩60,103 | ₩59,875 | ₩59,922 | -0.30% | 1.9만 |
|---|
| 2025.10.28 | ₩60,103 | ₩60,103 | ₩59,915 | ₩59,956 | -0.25% | 1만 |
|---|
| 2025.10.27 | ₩59,969 | ₩59,982 | ₩59,889 | ₩59,976 | +0.01% | 3.8천 |
|---|
| 2025.10.24 | ₩59,768 | ₩59,788 | ₩59,661 | ₩59,728 | -0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩59,368 | ₩59,579 | ₩59,368 | ₩59,502 | +0.23% | 8.3천 |
|---|
| 2025.10.22 | ₩59,526 | ₩59,526 | ₩59,221 | ₩59,320 | -0.35% | 6.1천 |
|---|
| 2025.10.21 | ₩59,540 | ₩59,553 | ₩59,365 | ₩59,540 | 0.00% | 2.7만 |
|---|
| 2025.10.20 | ₩59,392 | ₩59,500 | ₩59,392 | ₩59,466 | +0.12% | 2.6천 |
|---|
| 2025.10.17 | ₩59,030 | ₩59,257 | ₩58,990 | ₩59,187 | +0.27% | 8.7천 |
|---|
| 2025.10.16 | ₩59,218 | ₩59,336 | ₩58,869 | ₩58,974 | -0.41% | 8.9천 |
|---|
| 2025.10.15 | ₩59,285 | ₩59,392 | ₩59,070 | ₩59,124 | -0.27% | 2.8만 |
|---|
| 2025.10.14 | ₩58,722 | ₩59,231 | ₩58,722 | ₩59,084 | +0.62% | 2.7만 |
|---|
| 2025.10.13 | ₩59,030 | ₩59,178 | ₩58,981 | ₩59,120 | +0.15% | 1.8만 |
|---|
| 2025.10.10 | ₩59,419 | ₩59,567 | ₩58,689 | ₩58,689 | -1.23% | 12.1만 |
|---|