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 | ₩66,157 | ₩66,298 | ₩66,124 | ₩66,298 | +0.21% | 1.5만 |
| 2026.10.08 | ₩66,137 | ₩66,177 | ₩65,967 | ₩66,097 | -0.06% | 4.6만 |
| 2026.10.07 | ₩66,043 | ₩66,231 | ₩66,043 | ₩66,204 | +0.24% | 4만 |
| 2026.10.06 | ₩66,177 | ₩66,338 | ₩66,177 | ₩66,271 | +0.14% | 2.4만 |
| 2026.10.05 | ₩65,869 | ₩66,056 | ₩65,842 | ₩65,895 | +0.04% | 3.6만 |
| 2026.10.02 | ₩65,989 | ₩66,003 | ₩65,721 | ₩65,869 | -0.18% | 3만 |
| 2026.10.01 | ₩65,493 | ₩65,654 | ₩65,359 | ₩65,614 | +0.18% | 16.7만 |
| 2026.09.30 | ₩65,721 | ₩65,788 | ₩65,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,560 |
| -0.24% |
| 3.2만 |
| 2026.09.29 | ₩65,694 | ₩65,694 | ₩65,478 | ₩65,573 | -0.18% | 5.1만 |
|---|
| 2026.09.28 | ₩65,748 | ₩65,775 | ₩65,520 | ₩65,627 | -0.18% | 4.1만 |
|---|
| 2026.09.25 | ₩65,614 | ₩65,855 | ₩65,614 | ₩65,842 | +0.35% | 7.4만 |
|---|
| 2026.09.24 | ₩65,587 | ₩65,721 | ₩65,520 | ₩65,694 | +0.16% | 7.3만 |
|---|
| 2026.09.23 | ₩66,030 | ₩66,030 | ₩65,647 | ₩65,694 | -0.51% | 5.2만 |
|---|
| 2026.09.22 | ₩65,949 | ₩65,976 | ₩65,869 | ₩65,922 | -0.04% | 5.2만 |
|---|
| 2026.09.21 | ₩65,748 | ₩65,949 | ₩65,641 | ₩65,936 | +0.29% | 10.1만 |
|---|
| 2026.09.18 | ₩65,426 | ₩65,493 | ₩65,386 | ₩65,493 | +0.10% | 33만 |
|---|
| 2026.09.17 | ₩65,439 | ₩65,439 | ₩65,359 | ₩65,399 | -0.06% | 2.5만 |
|---|
| 2026.09.16 | ₩65,386 | ₩65,386 | ₩65,278 | ₩65,345 | -0.06% | 3만 |
|---|
| 2026.09.15 | ₩65,359 | ₩65,359 | ₩65,252 | ₩65,252 | -0.16% | 2.6만 |
|---|
| 2026.09.14 | ₩65,238 | ₩65,332 | ₩65,238 | ₩65,252 | +0.02% | 6.3천 |
|---|
| 2026.09.11 | ₩65,332 | ₩65,332 | ₩65,252 | ₩65,305 | -0.04% | 6.7천 |
|---|
| 2026.09.10 | ₩65,158 | ₩65,198 | ₩65,091 | ₩65,104 | -0.08% | 1.8만 |
|---|
| 2026.09.09 | ₩65,241 | ₩65,252 | ₩65,158 | ₩65,218 | -0.03% | 4.3천 |
|---|
| 2026.09.08 | ₩65,345 | ₩65,345 | ₩65,211 | ₩65,245 | -0.15% | 6.6천 |
|---|
| 2026.09.04 | ₩65,292 | ₩65,292 | ₩65,198 | ₩65,198 | -0.14% | 4.3천 |
|---|
| 2026.09.03 | ₩65,191 | ₩65,252 | ₩65,191 | ₩65,252 | +0.09% | 7.9천 |
|---|
| 2026.09.02 | ₩65,097 | ₩65,184 | ₩65,077 | ₩65,131 | +0.05% | 3천 |
|---|
| 2026.09.01 | ₩65,125 | ₩65,125 | ₩65,010 | ₩65,017 | -0.17% | 8.8천 |
|---|
| 2026.08.31 | ₩65,171 | ₩65,180 | ₩65,077 | ₩65,180 | +0.01% | 5.9천 |
|---|
| 2026.08.28 | ₩65,117 | ₩65,131 | ₩65,077 | ₩65,131 | +0.02% | 2.8천 |
|---|
| 2026.08.27 | ₩65,104 | ₩65,144 | ₩65,104 | ₩65,104 | 0.00% | 4천 |
|---|
| 2026.08.26 | ₩65,050 | ₩65,050 | ₩64,970 | ₩65,030 | -0.03% | 1.2만 |
|---|
| 2026.08.25 | ₩65,037 | ₩65,050 | ₩64,956 | ₩65,050 | +0.02% | 4.9천 |
|---|
| 2026.08.24 | ₩65,077 | ₩65,077 | ₩64,889 | ₩64,889 | -0.29% | 1.1만 |
|---|
| 2026.08.21 | ₩65,007 | ₩65,007 | ₩64,876 | ₩64,923 | -0.13% | 3천 |
|---|
| 2026.08.20 | ₩64,903 | ₩64,916 | ₩64,795 | ₩64,889 | -0.02% | 8.9천 |
|---|
| 2026.08.19 | ₩64,970 | ₩64,997 | ₩64,943 | ₩64,943 | -0.04% | 1.2만 |
|---|
| 2026.08.18 | ₩64,942 | ₩64,942 | ₩64,836 | ₩64,877 | -0.10% | 4.9천 |
|---|
| 2026.08.17 | ₩64,983 | ₩64,983 | ₩64,903 | ₩64,936 | -0.07% | 9.9천 |
|---|
| 2026.08.14 | ₩64,916 | ₩64,970 | ₩64,903 | ₩64,936 | +0.03% | 3.2천 |
|---|
| 2026.08.13 | ₩64,943 | ₩64,956 | ₩64,862 | ₩64,911 | -0.05% | 1.7천 |
|---|
| 2026.08.12 | ₩64,917 | ₩64,930 | ₩64,809 | ₩64,876 | -0.06% | 5천 |
|---|
| 2026.08.11 | ₩64,836 | ₩64,889 | ₩64,809 | ₩64,822 | -0.02% | 1.9만 |
|---|
| 2026.08.10 | ₩64,809 | ₩64,829 | ₩64,769 | ₩64,782 | -0.04% | 6.6만 |
|---|
| 2026.08.07 | ₩64,728 | ₩64,826 | ₩64,728 | ₩64,798 | +0.11% | 3.5천 |
|---|
| 2026.08.06 | ₩64,708 | ₩64,728 | ₩64,661 | ₩64,661 | -0.07% | 4.5천 |
|---|
| 2026.08.05 | ₩64,634 | ₩64,728 | ₩64,634 | ₩64,704 | +0.11% | 3.4천 |
|---|
| 2026.08.04 | ₩64,715 | ₩64,715 | ₩64,514 | ₩64,688 | -0.04% | 3.4천 |
|---|
| 2026.08.03 | ₩64,441 | ₩64,500 | ₩64,420 | ₩64,494 | +0.08% | 5.4천 |
|---|
| 2026.07.31 | ₩64,232 | ₩64,251 | ₩63,883 | ₩64,251 | +0.03% | 5.8천 |
|---|
| 2026.07.30 | ₩63,628 | ₩64,017 | ₩63,628 | ₩63,964 | +0.53% | 5.1천 |
|---|
| 2026.07.29 | ₩63,776 | ₩63,910 | ₩63,461 | ₩63,461 | -0.49% | 4.1천 |
|---|
| 2026.07.28 | ₩63,789 | ₩63,937 | ₩63,722 | ₩63,886 | +0.15% | 1만 |
|---|
| 2026.07.27 | ₩63,910 | ₩63,910 | ₩63,655 | ₩63,803 | -0.17% | 7천 |
|---|
| 2026.07.24 | ₩63,732 | ₩63,876 | ₩63,682 | ₩63,709 | -0.04% | 4.3천 |
|---|
| 2026.07.23 | ₩63,736 | ₩63,749 | ₩63,601 | ₩63,655 | -0.13% | 1.1만 |
|---|
| 2026.07.22 | ₩63,897 | ₩64,044 | ₩63,897 | ₩63,991 | +0.15% | 8.9천 |
|---|
| 2026.07.21 | ₩63,910 | ₩64,071 | ₩63,910 | ₩63,991 | +0.13% | 2.1만 |
|---|
| 2026.07.20 | ₩63,897 | ₩63,923 | ₩63,785 | ₩63,785 | -0.17% | 4.7천 |
|---|
| 2026.07.17 | ₩63,789 | ₩63,907 | ₩63,749 | ₩63,813 | +0.04% | 3천 |
|---|
| 2026.07.16 | ₩64,044 | ₩64,111 | ₩63,977 | ₩63,977 | -0.10% | 1만 |
|---|
| 2026.07.15 | ₩64,032 | ₩64,138 | ₩64,031 | ₩64,084 | +0.08% | 7.7천 |
|---|
| 2026.07.14 | ₩63,952 | ₩64,071 | ₩63,950 | ₩63,991 | +0.06% | 7.9천 |
|---|
| 2026.07.13 | ₩64,004 | ₩64,004 | ₩63,856 | ₩63,897 | -0.17% | 1천 |
|---|
| 2026.07.10 | ₩63,978 | ₩64,090 | ₩63,950 | ₩64,090 | +0.17% | 3.2천 |
|---|
| 2026.07.09 | ₩63,800 | ₩63,937 | ₩63,800 | ₩63,937 | +0.21% | 1.1만 |
|---|
| 2026.07.08 | ₩63,721 | ₩63,756 | ₩63,548 | ₩63,756 | +0.05% | 4천 |
|---|
| 2026.07.07 | ₩63,883 | ₩63,883 | ₩63,752 | ₩63,789 | -0.15% | 2.3만 |
|---|
| 2026.07.06 | ₩63,789 | ₩63,923 | ₩63,789 | ₩63,887 | +0.15% | 7.8천 |
|---|
| 2026.07.02 | ₩63,803 | ₩63,830 | ₩63,588 | ₩63,669 | -0.21% | 5.1천 |
|---|
| 2026.07.01 | ₩63,642 | ₩63,736 | ₩63,642 | ₩63,659 | +0.03% | 2.9천 |
|---|
| 2026.06.30 | ₩63,373 | ₩63,669 | ₩63,373 | ₩63,642 | +0.42% | 7.8천 |
|---|
| 2026.06.29 | ₩63,387 | ₩63,440 | ₩63,239 | ₩63,440 | +0.08% | 3.2천 |
|---|
| 2026.06.26 | ₩62,998 | ₩63,266 | ₩62,917 | ₩62,917 | -0.13% | 9.7천 |
|---|
| 2026.06.25 | ₩63,159 | ₩63,266 | ₩63,114 | ₩63,114 | -0.07% | 1.3만 |
|---|
| 2026.06.24 | ₩63,172 | ₩63,347 | ₩63,092 | ₩63,132 | -0.06% | 3.9만 |
|---|
| 2026.06.23 | ₩63,273 | ₩63,313 | ₩63,145 | ₩63,184 | -0.14% | 5.8천 |
|---|
| 2026.06.22 | ₩63,601 | ₩63,615 | ₩63,454 | ₩63,474 | -0.20% | 5.4천 |
|---|
| 2026.06.18 | ₩63,481 | ₩63,561 | ₩63,481 | ₩63,541 | +0.10% | 1.2만 |
|---|
| 2026.06.17 | ₩63,640 | ₩63,640 | ₩63,226 | ₩63,239 | -0.63% | 1.5만 |
|---|
| 2026.06.16 | ₩63,675 | ₩63,689 | ₩63,571 | ₩63,571 | -0.16% | 3.5천 |
|---|
| 2026.06.15 | ₩63,596 | ₩63,642 | ₩63,548 | ₩63,610 | +0.02% | 1.7만 |
|---|
| 2026.06.12 | ₩63,051 | ₩63,226 | ₩62,971 | ₩63,186 | +0.21% | 5.6천 |
|---|
| 2026.06.11 | ₩62,822 | ₩63,058 | ₩62,582 | ₩63,058 | +0.38% | 3.1만 |
|---|
| 2026.06.10 | ₩62,884 | ₩63,051 | ₩62,622 | ₩62,637 | -0.39% | 1.4만 |
|---|
| 2026.06.09 | ₩63,186 | ₩63,186 | ₩62,555 | ₩63,009 | -0.28% | 4.2천 |
|---|
| 2026.06.08 | ₩63,172 | ₩63,259 | ₩63,078 | ₩63,101 | -0.11% | 1.9만 |
|---|
| 2026.06.05 | ₩63,561 | ₩63,561 | ₩62,971 | ₩62,984 | -0.91% | 7천 |
|---|
| 2026.06.04 | ₩63,427 | ₩63,561 | ₩63,427 | ₩63,521 | +0.15% | 4.6천 |
|---|
| 2026.06.03 | ₩63,481 | ₩63,508 | ₩63,414 | ₩63,414 | -0.11% | 3.6천 |
|---|
| 2026.06.02 | ₩63,508 | ₩63,548 | ₩63,494 | ₩63,534 | +0.04% | 4천 |
|---|
| 2026.06.01 | ₩63,454 | ₩63,555 | ₩63,454 | ₩63,494 | +0.06% | 4천 |
|---|
| 2026.05.29 | ₩63,400 | ₩63,521 | ₩63,400 | ₩63,481 | +0.13% | 1만 |
|---|
| 2026.05.28 | ₩63,293 | ₩63,454 | ₩63,293 | ₩63,420 | +0.20% | 4.7천 |
|---|
| 2026.05.27 | ₩63,253 | ₩63,320 | ₩63,239 | ₩63,286 | +0.05% | 6.6천 |
|---|
| 2026.05.26 | ₩63,226 | ₩63,286 | ₩63,199 | ₩63,239 | +0.02% | 3.5만 |
|---|
| 2026.05.22 | ₩63,132 | ₩63,199 | ₩63,105 | ₩63,120 | -0.02% | 1.2만 |
|---|
| 2026.05.21 | ₩62,837 | ₩63,145 | ₩62,837 | ₩63,011 | +0.28% | 3만 |
|---|
| 2026.05.20 | ₩62,823 | ₩62,958 | ₩62,783 | ₩62,958 | +0.21% | 2.9만 |
|---|
| 2026.05.19 | ₩62,783 | ₩62,890 | ₩62,689 | ₩62,752 | -0.05% | 2.6만 |
|---|
| 2026.05.18 | ₩62,998 | ₩62,998 | ₩62,729 | ₩62,889 | -0.17% | 8.5천 |
|---|
| 2026.05.15 | ₩62,798 | ₩62,984 | ₩62,798 | ₩62,850 | +0.08% | 3.6천 |
|---|
| 2026.05.14 | ₩62,978 | ₩63,139 | ₩62,978 | ₩63,072 | +0.15% | 8.9천 |
|---|
| 2026.05.13 | ₩62,797 | ₩62,958 | ₩62,783 | ₩62,877 | +0.13% | 4.4천 |
|---|
| 2026.05.12 | ₩62,703 | ₩62,776 | ₩62,595 | ₩62,776 | +0.12% | 8천 |
|---|
| 2026.05.11 | ₩62,783 | ₩62,850 | ₩62,783 | ₩62,817 | +0.05% | 4.8천 |
|---|
| 2026.05.08 | ₩62,809 | ₩62,809 | ₩62,729 | ₩62,763 | -0.07% | 7.7천 |
|---|
| 2026.05.07 | ₩62,750 | ₩62,750 | ₩62,582 | ₩62,605 | -0.23% | 5.4천 |
|---|
| 2026.05.06 | ₩62,634 | ₩62,703 | ₩62,575 | ₩62,689 | +0.09% | 6.5천 |
|---|
| 2026.05.05 | ₩62,340 | ₩62,475 | ₩62,340 | ₩62,409 | +0.11% | 1.1만 |
|---|
| 2026.05.04 | ₩62,220 | ₩62,408 | ₩62,153 | ₩62,185 | -0.06% | 1.8만 |
|---|
| 2026.05.01 | ₩62,354 | ₩62,515 | ₩62,318 | ₩62,318 | -0.06% | 3천 |
|---|
| 2026.04.30 | ₩61,911 | ₩62,241 | ₩61,911 | ₩62,241 | +0.53% | 1.1만 |
|---|
| 2026.04.29 | ₩62,004 | ₩62,004 | ₩61,820 | ₩61,911 | -0.15% | 3.9천 |
|---|
| 2026.04.28 | ₩61,898 | ₩61,978 | ₩61,804 | ₩61,938 | +0.07% | 3.1천 |
|---|
| 2026.04.27 | ₩61,951 | ₩62,072 | ₩61,925 | ₩62,029 | +0.13% | 1.1만 |
|---|
| 2026.04.24 | ₩61,844 | ₩62,032 | ₩61,831 | ₩62,018 | +0.28% | 7.8천 |
|---|
| 2026.04.23 | ₩61,737 | ₩61,923 | ₩61,670 | ₩61,754 | +0.03% | 2.6만 |
|---|
| 2026.04.22 | ₩61,831 | ₩61,900 | ₩61,804 | ₩61,900 | +0.11% | 7.6천 |
|---|
| 2026.04.21 | ₩61,817 | ₩61,844 | ₩61,611 | ₩61,611 | -0.33% | 6.2천 |
|---|
| 2026.04.20 | ₩61,839 | ₩61,839 | ₩61,737 | ₩61,764 | -0.12% | 3.2천 |
|---|
| 2026.04.17 | ₩61,697 | ₩61,938 | ₩61,697 | ₩61,853 | +0.25% | 9.5천 |
|---|
| 2026.04.16 | ₩61,348 | ₩61,589 | ₩61,348 | ₩61,501 | +0.25% | 2.7만 |
|---|
| 2026.04.15 | ₩61,254 | ₩61,455 | ₩61,214 | ₩61,435 | +0.30% | 5.7천 |
|---|
| 2026.04.14 | ₩60,972 | ₩61,240 | ₩60,972 | ₩61,200 | +0.37% | 6천 |
|---|
| 2026.04.13 | ₩60,368 | ₩60,798 | ₩60,368 | ₩60,798 | +0.71% | 2.3만 |
|---|
| 2026.04.10 | ₩60,664 | ₩60,664 | ₩60,452 | ₩60,497 | -0.27% | 9.9천 |
|---|
| 2026.04.09 | ₩60,342 | ₩60,556 | ₩60,274 | ₩60,537 | +0.32% | 5천 |
|---|
| 2026.04.08 | ₩60,342 | ₩60,342 | ₩60,140 | ₩60,274 | -0.11% | 1.3만 |
|---|
| 2026.04.07 | ₩59,282 | ₩59,429 | ₩59,121 | ₩59,403 | +0.20% | 5.5천 |
|---|
| 2026.04.06 | ₩59,335 | ₩59,456 | ₩59,295 | ₩59,431 | +0.16% | 7천 |
|---|
| 2026.04.02 | ₩58,906 | ₩59,362 | ₩58,906 | ₩59,315 | +0.69% | 6.9천 |
|---|
| 2026.04.01 | ₩59,215 | ₩59,483 | ₩59,188 | ₩59,291 | +0.13% | 4.5천 |
|---|
| 2026.03.31 | ₩58,485 | ₩59,067 | ₩58,450 | ₩58,976 | +0.84% | 2.4천 |
|---|
| 2026.03.30 | ₩58,569 | ₩58,571 | ₩58,061 | ₩58,139 | -0.74% | 8.8천 |
|---|
| 2026.03.27 | ₩58,545 | ₩58,571 | ₩58,222 | ₩58,222 | -0.55% | 2.5천 |
|---|
| 2026.03.26 | ₩59,215 | ₩59,282 | ₩58,732 | ₩58,732 | -0.82% | 2.1만 |
|---|
| 2026.03.25 | ₩59,376 | ₩59,496 | ₩59,268 | ₩59,339 | -0.06% | 1.7만 |
|---|
| 2026.03.24 | ₩59,117 | ₩59,288 | ₩59,107 | ₩59,107 | -0.02% | 6천 |
|---|
| 2026.03.23 | ₩59,382 | ₩59,563 | ₩59,201 | ₩59,228 | -0.26% | 2.4만 |
|---|
| 2026.03.20 | ₩59,094 | ₩59,134 | ₩58,889 | ₩58,889 | -0.35% | 1.2만 |
|---|
| 2026.03.19 | ₩59,201 | ₩59,389 | ₩59,188 | ₩59,335 | +0.23% | 4.5만 |
|---|
| 2026.03.18 | ₩59,765 | ₩59,765 | ₩59,403 | ₩59,403 | -0.61% | 6.3천 |
|---|
| 2026.03.17 | ₩59,993 | ₩59,995 | ₩59,885 | ₩59,914 | -0.13% | 3.5천 |
|---|
| 2026.03.16 | ₩59,785 | ₩59,872 | ₩59,751 | ₩59,751 | -0.06% | 4.1천 |
|---|
| 2026.03.13 | ₩59,899 | ₩59,899 | ₩59,429 | ₩59,429 | -0.78% | 8.9천 |
|---|
| 2026.03.12 | ₩59,912 | ₩59,912 | ₩59,617 | ₩59,617 | -0.49% | 5.5천 |
|---|
| 2026.03.11 | ₩60,181 | ₩60,234 | ₩60,006 | ₩60,087 | -0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩60,046 | ₩60,355 | ₩60,046 | ₩60,114 | +0.11% | 6.4천 |
|---|
| 2026.03.09 | ₩59,523 | ₩60,240 | ₩59,483 | ₩60,181 | +1.10% | 2.3만 |
|---|
| 2026.03.06 | ₩59,885 | ₩60,060 | ₩59,885 | ₩59,962 | +0.13% | 1.6만 |
|---|
| 2026.03.05 | ₩60,476 | ₩60,476 | ₩60,114 | ₩60,332 | -0.24% | 1.7만 |
|---|
| 2026.03.04 | ₩60,476 | ₩60,584 | ₩60,274 | ₩60,516 | +0.07% | 1.4만 |
|---|
| 2026.03.03 | ₩60,100 | ₩60,355 | ₩59,785 | ₩60,248 | +0.25% | 4.1만 |
|---|
| 2026.03.02 | ₩60,127 | ₩60,713 | ₩60,127 | ₩60,623 | +0.83% | 1.5만 |
|---|
| 2026.02.27 | ₩60,315 | ₩60,570 | ₩60,315 | ₩60,570 | +0.42% | 1.7만 |
|---|
| 2026.02.26 | ₩60,851 | ₩60,851 | ₩60,543 | ₩60,650 | -0.33% | 2만 |
|---|
| 2026.02.25 | ₩60,664 | ₩60,825 | ₩60,664 | ₩60,808 | +0.24% | 1.5만 |
|---|
| 2026.02.24 | ₩60,340 | ₩60,664 | ₩60,340 | ₩60,529 | +0.31% | 6.9천 |
|---|
| 2026.02.23 | ₩60,543 | ₩60,543 | ₩60,261 | ₩60,325 | -0.36% | 1.4만 |
|---|
| 2026.02.20 | ₩60,355 | ₩60,704 | ₩60,355 | ₩60,637 | +0.47% | 2.1만 |
|---|
| 2026.02.19 | ₩60,355 | ₩60,476 | ₩60,342 | ₩60,422 | +0.11% | 1.3만 |
|---|
| 2026.02.18 | ₩60,435 | ₩60,677 | ₩60,435 | ₩60,610 | +0.29% | 9천 |
|---|
| 2026.02.17 | ₩60,154 | ₩60,395 | ₩60,046 | ₩60,315 | +0.27% | 5.4천 |
|---|
| 2026.02.13 | ₩60,114 | ₩60,482 | ₩60,114 | ₩60,248 | +0.22% | 3.9천 |
|---|
| 2026.02.12 | ₩60,838 | ₩60,851 | ₩60,296 | ₩60,296 | -0.89% | 3.2천 |
|---|
| 2026.02.11 | ₩60,960 | ₩60,960 | ₩60,684 | ₩60,717 | -0.40% | 8.1천 |
|---|
| 2026.02.10 | ₩60,858 | ₩60,893 | ₩60,771 | ₩60,771 | -0.14% | 4천 |
|---|
| 2026.02.09 | ₩60,570 | ₩60,892 | ₩60,570 | ₩60,892 | +0.53% | 5.5천 |
|---|
| 2026.02.06 | ₩60,476 | ₩60,731 | ₩60,409 | ₩60,731 | +0.42% | 1.4만 |
|---|
| 2026.02.05 | ₩60,195 | ₩60,288 | ₩60,033 | ₩60,107 | -0.15% | 4.1만 |
|---|
| 2026.02.04 | ₩60,609 | ₩60,634 | ₩60,375 | ₩60,435 | -0.29% | 5.4천 |
|---|
| 2026.02.03 | ₩60,871 | ₩60,871 | ₩60,435 | ₩60,625 | -0.41% | 5.3천 |
|---|
| 2026.02.02 | ₩60,784 | ₩60,918 | ₩60,771 | ₩60,849 | +0.11% | 3.7천 |
|---|
| 2026.01.30 | ₩60,814 | ₩60,814 | ₩60,570 | ₩60,693 | -0.20% | 9.3천 |
|---|
| 2026.01.29 | ₩60,701 | ₩60,787 | ₩60,422 | ₩60,787 | +0.14% | 6.9천 |
|---|
| 2026.01.28 | ₩60,811 | ₩60,905 | ₩60,783 | ₩60,905 | +0.15% | 6.9천 |
|---|
| 2026.01.27 | ₩60,771 | ₩60,878 | ₩60,771 | ₩60,878 | +0.18% | 3.6천 |
|---|
| 2026.01.26 | ₩60,717 | ₩60,811 | ₩60,677 | ₩60,747 | +0.05% | 4.4천 |
|---|
| 2026.01.23 | ₩60,677 | ₩60,677 | ₩60,556 | ₩60,559 | -0.19% | 1.2만 |
|---|
| 2026.01.22 | ₩60,570 | ₩60,611 | ₩60,462 | ₩60,516 | -0.09% | 2.8만 |
|---|
| 2026.01.21 | ₩60,221 | ₩60,449 | ₩60,087 | ₩60,414 | +0.32% | 5.8천 |
|---|
| 2026.01.20 | ₩60,288 | ₩60,401 | ₩60,046 | ₩60,068 | -0.36% | 1.2만 |
|---|
| 2026.01.16 | ₩60,731 | ₩60,757 | ₩60,661 | ₩60,744 | +0.02% | 7.4천 |
|---|
| 2026.01.15 | ₩60,704 | ₩60,825 | ₩60,610 | ₩60,664 | -0.07% | 1.8만 |
|---|
| 2026.01.14 | ₩60,650 | ₩60,650 | ₩59,362 | ₩60,650 | 0.00% | 1.5만 |
|---|
| 2026.01.13 | ₩60,677 | ₩60,760 | ₩60,641 | ₩60,720 | +0.07% | 3.2천 |
|---|
| 2026.01.12 | ₩60,650 | ₩60,782 | ₩60,650 | ₩60,782 | +0.22% | 8.2천 |
|---|
| 2026.01.09 | ₩60,509 | ₩60,757 | ₩60,509 | ₩60,757 | +0.41% | 5.5천 |
|---|
| 2026.01.08 | ₩60,570 | ₩60,570 | ₩60,449 | ₩60,503 | -0.11% | 8.3천 |
|---|
| 2026.01.07 | ₩60,596 | ₩60,668 | ₩60,503 | ₩60,531 | -0.11% | 6.5천 |
|---|
| 2026.01.06 | ₩60,535 | ₩60,556 | ₩60,462 | ₩60,551 | +0.03% | 3.4천 |
|---|
| 2026.01.05 | ₩60,449 | ₩60,516 | ₩60,422 | ₩60,433 | -0.03% | 5천 |
|---|
| 2026.01.02 | ₩60,342 | ₩60,382 | ₩60,140 | ₩60,252 | -0.15% | 8천 |
|---|
| 2025.12.31 | ₩60,474 | ₩60,474 | ₩60,242 | ₩60,242 | -0.38% | 6.5천 |
|---|
| 2025.12.30 | ₩60,382 | ₩60,489 | ₩60,382 | ₩60,402 | +0.03% | 3천 |
|---|
| 2025.12.29 | ₩60,355 | ₩60,485 | ₩60,355 | ₩60,422 | +0.11% | 5.6천 |
|---|
| 2025.12.26 | ₩60,449 | ₩60,503 | ₩60,435 | ₩60,497 | +0.08% | 9.3천 |
|---|
| 2025.12.24 | ₩60,409 | ₩60,476 | ₩60,409 | ₩60,473 | +0.11% | 7.6천 |
|---|
| 2025.12.23 | ₩60,276 | ₩60,430 | ₩60,276 | ₩60,430 | +0.26% | 7.2만 |
|---|
| 2025.12.22 | ₩60,230 | ₩60,313 | ₩60,221 | ₩60,289 | +0.10% | 1.1만 |
|---|
| 2025.12.19 | ₩59,832 | ₩60,179 | ₩59,832 | ₩60,060 | +0.38% | 10.8만 |
|---|
| 2025.12.18 | ₩59,751 | ₩59,908 | ₩59,724 | ₩59,738 | -0.02% | 2.3만 |
|---|
| 2025.12.17 | ₩59,859 | ₩59,859 | ₩59,537 | ₩59,537 | -0.54% | 4.5천 |
|---|
| 2025.12.16 | ₩59,953 | ₩59,953 | ₩59,255 | ₩59,934 | -0.03% | 6.8천 |
|---|
| 2025.12.15 | ₩60,114 | ₩60,114 | ₩59,885 | ₩59,970 | -0.24% | 5.4천 |
|---|
| 2025.12.12 | ₩60,100 | ₩60,127 | ₩59,932 | ₩59,982 | -0.20% | 2.1만 |
|---|
| 2025.12.11 | ₩60,100 | ₩60,300 | ₩60,073 | ₩60,195 | +0.16% | 7.2천 |
|---|
| 2025.12.10 | ₩60,006 | ₩60,207 | ₩59,949 | ₩60,127 | +0.20% | 4.3천 |
|---|
| 2025.12.09 | ₩60,005 | ₩60,053 | ₩59,966 | ₩59,966 | -0.06% | 4천 |
|---|
| 2025.12.08 | ₩59,991 | ₩59,993 | ₩59,967 | ₩59,967 | -0.04% | 2.1천 |
|---|
| 2025.12.05 | ₩60,191 | ₩60,191 | ₩60,077 | ₩60,077 | -0.19% | 2.3천 |
|---|
| 2025.12.04 | ₩60,067 | ₩60,067 | ₩59,912 | ₩60,002 | -0.11% | 3.9천 |
|---|
| 2025.12.03 | ₩59,818 | ₩60,040 | ₩59,818 | ₩60,021 | +0.34% | 1.4만 |
|---|
| 2025.12.02 | ₩59,872 | ₩59,939 | ₩59,845 | ₩59,904 | +0.05% | 3.9천 |
|---|
| 2025.12.01 | ₩59,751 | ₩59,966 | ₩59,751 | ₩59,816 | +0.11% | 4만 |
|---|
| 2025.11.28 | ₩59,953 | ₩59,953 | ₩59,907 | ₩59,907 | -0.08% | 12.1만 |
|---|
| 2025.11.26 | ₩59,738 | ₩59,838 | ₩59,652 | ₩59,832 | +0.16% | 2.2만 |
|---|
| 2025.11.25 | ₩59,282 | ₩59,590 | ₩59,228 | ₩59,590 | +0.52% | 5천 |
|---|
| 2025.11.24 | ₩59,174 | ₩59,369 | ₩59,148 | ₩59,326 | +0.26% | 8.2천 |
|---|
| 2025.11.21 | ₩58,694 | ₩59,054 | ₩58,559 | ₩58,842 | +0.25% | 3.4천 |
|---|
| 2025.11.20 | ₩59,523 | ₩59,537 | ₩58,591 | ₩58,591 | -1.57% | 1.2만 |
|---|
| 2025.11.19 | ₩58,987 | ₩59,228 | ₩58,852 | ₩59,019 | +0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩58,866 | ₩59,107 | ₩58,772 | ₩58,937 | +0.12% | 8.1천 |
|---|
| 2025.11.17 | ₩59,201 | ₩59,443 | ₩58,987 | ₩59,109 | -0.16% | 6.1천 |
|---|
| 2025.11.14 | ₩59,168 | ₩59,563 | ₩59,148 | ₩59,370 | +0.34% | 8.1천 |
|---|
| 2025.11.13 | ₩59,644 | ₩59,678 | ₩59,309 | ₩59,470 | -0.29% | 1.6만 |
|---|
| 2025.11.12 | ₩59,899 | ₩59,899 | ₩59,779 | ₩59,804 | -0.16% | 4.9천 |
|---|
| 2025.11.11 | ₩59,751 | ₩59,845 | ₩59,724 | ₩59,798 | +0.08% | 9.9천 |
|---|
| 2025.11.10 | ₩59,738 | ₩59,818 | ₩59,523 | ₩59,818 | +0.13% | 2.2만 |
|---|
| 2025.11.07 | ₩59,223 | ₩59,403 | ₩59,027 | ₩59,382 | +0.27% | 2.3만 |
|---|
| 2025.11.06 | ₩59,523 | ₩59,590 | ₩59,309 | ₩59,403 | -0.20% | 3만 |
|---|
| 2025.11.05 | ₩59,644 | ₩59,738 | ₩59,510 | ₩59,644 | 0.00% | 1.6만 |
|---|
| 2025.11.04 | ₩59,604 | ₩59,711 | ₩59,507 | ₩59,577 | -0.05% | 3만 |
|---|
| 2025.11.03 | ₩59,993 | ₩59,993 | ₩59,671 | ₩59,792 | -0.34% | 2만 |
|---|
| 2025.10.31 | ₩59,899 | ₩59,915 | ₩59,738 | ₩59,798 | -0.17% | 3.8천 |
|---|
| 2025.10.30 | ₩59,832 | ₩59,923 | ₩59,720 | ₩59,720 | -0.19% | 6.2천 |
|---|
| 2025.10.29 | ₩60,114 | ₩60,114 | ₩59,885 | ₩59,932 | -0.30% | 1.9만 |
|---|
| 2025.10.28 | ₩60,114 | ₩60,114 | ₩59,926 | ₩59,966 | -0.25% | 1만 |
|---|
| 2025.10.27 | ₩59,979 | ₩59,993 | ₩59,899 | ₩59,986 | +0.01% | 3.8천 |
|---|
| 2025.10.24 | ₩59,778 | ₩59,798 | ₩59,671 | ₩59,738 | -0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩59,378 | ₩59,589 | ₩59,378 | ₩59,513 | +0.23% | 8.3천 |
|---|
| 2025.10.22 | ₩59,537 | ₩59,537 | ₩59,231 | ₩59,330 | -0.35% | 6.1천 |
|---|
| 2025.10.21 | ₩59,550 | ₩59,563 | ₩59,376 | ₩59,550 | 0.00% | 2.7만 |
|---|
| 2025.10.20 | ₩59,403 | ₩59,510 | ₩59,403 | ₩59,476 | +0.12% | 2.6천 |
|---|
| 2025.10.17 | ₩59,040 | ₩59,267 | ₩59,000 | ₩59,197 | +0.27% | 8.7천 |
|---|
| 2025.10.16 | ₩59,228 | ₩59,346 | ₩58,879 | ₩58,984 | -0.41% | 8.9천 |
|---|
| 2025.10.15 | ₩59,295 | ₩59,403 | ₩59,081 | ₩59,134 | -0.27% | 2.8만 |
|---|
| 2025.10.14 | ₩58,732 | ₩59,242 | ₩58,732 | ₩59,094 | +0.62% | 2.7만 |
|---|
| 2025.10.13 | ₩59,040 | ₩59,188 | ₩58,991 | ₩59,130 | +0.15% | 1.8만 |
|---|
| 2025.10.10 | ₩59,429 | ₩59,577 | ₩58,700 | ₩58,700 | -1.23% | 12.1만 |
|---|