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 | ₩66,005 | ₩66,145 | ₩65,971 | ₩66,145 | +0.21% | 1.5만 |
| 2026.10.08 | ₩65,985 | ₩66,025 | ₩65,815 | ₩65,944 | -0.06% | 4.6만 |
| 2026.10.07 | ₩65,891 | ₩66,078 | ₩65,891 | ₩66,052 | +0.24% | 4만 |
| 2026.10.06 | ₩66,025 | ₩66,185 | ₩66,025 | ₩66,118 | +0.14% | 2.4만 |
| 2026.10.05 | ₩65,717 | ₩65,904 | ₩65,690 | ₩65,744 | +0.04% | 3.6만 |
| 2026.10.02 | ₩65,837 | ₩65,851 | ₩65,570 | ₩65,717 | -0.18% | 3만 |
| 2026.10.01 | ₩65,342 | ₩65,503 | ₩65,208 | ₩65,463 | +0.18% | 16.7만 |
| 2026.09.30 | ₩65,570 | ₩65,637 | ₩65,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,409 |
| -0.24% |
| 3.2만 |
| 2026.09.29 | ₩65,543 | ₩65,543 | ₩65,327 | ₩65,422 | -0.18% | 5.1만 |
|---|
| 2026.09.28 | ₩65,596 | ₩65,623 | ₩65,369 | ₩65,476 | -0.18% | 4.1만 |
|---|
| 2026.09.25 | ₩65,463 | ₩65,704 | ₩65,463 | ₩65,690 | +0.35% | 7.4만 |
|---|
| 2026.09.24 | ₩65,436 | ₩65,570 | ₩65,369 | ₩65,543 | +0.16% | 7.3만 |
|---|
| 2026.09.23 | ₩65,878 | ₩65,878 | ₩65,496 | ₩65,543 | -0.51% | 5.2만 |
|---|
| 2026.09.22 | ₩65,797 | ₩65,824 | ₩65,717 | ₩65,770 | -0.04% | 5.2만 |
|---|
| 2026.09.21 | ₩65,596 | ₩65,797 | ₩65,489 | ₩65,784 | +0.29% | 10.1만 |
|---|
| 2026.09.18 | ₩65,275 | ₩65,342 | ₩65,235 | ₩65,342 | +0.10% | 33만 |
|---|
| 2026.09.17 | ₩65,289 | ₩65,289 | ₩65,208 | ₩65,248 | -0.06% | 2.5만 |
|---|
| 2026.09.16 | ₩65,235 | ₩65,235 | ₩65,128 | ₩65,195 | -0.06% | 3만 |
|---|
| 2026.09.15 | ₩65,208 | ₩65,208 | ₩65,101 | ₩65,101 | -0.16% | 2.6만 |
|---|
| 2026.09.14 | ₩65,088 | ₩65,182 | ₩65,088 | ₩65,101 | +0.02% | 6.3천 |
|---|
| 2026.09.11 | ₩65,182 | ₩65,182 | ₩65,101 | ₩65,155 | -0.04% | 6.7천 |
|---|
| 2026.09.10 | ₩65,008 | ₩65,048 | ₩64,941 | ₩64,954 | -0.08% | 1.8만 |
|---|
| 2026.09.09 | ₩65,091 | ₩65,101 | ₩65,008 | ₩65,068 | -0.03% | 4.3천 |
|---|
| 2026.09.08 | ₩65,195 | ₩65,195 | ₩65,061 | ₩65,095 | -0.15% | 6.6천 |
|---|
| 2026.09.04 | ₩65,141 | ₩65,141 | ₩65,048 | ₩65,048 | -0.14% | 4.3천 |
|---|
| 2026.09.03 | ₩65,041 | ₩65,101 | ₩65,041 | ₩65,101 | +0.09% | 7.9천 |
|---|
| 2026.09.02 | ₩64,947 | ₩65,034 | ₩64,927 | ₩64,981 | +0.05% | 3천 |
|---|
| 2026.09.01 | ₩64,975 | ₩64,975 | ₩64,860 | ₩64,867 | -0.17% | 8.8천 |
|---|
| 2026.08.31 | ₩65,021 | ₩65,030 | ₩64,927 | ₩65,030 | +0.01% | 5.9천 |
|---|
| 2026.08.28 | ₩64,967 | ₩64,981 | ₩64,927 | ₩64,981 | +0.02% | 2.8천 |
|---|
| 2026.08.27 | ₩64,954 | ₩64,994 | ₩64,954 | ₩64,954 | 0.00% | 4천 |
|---|
| 2026.08.26 | ₩64,900 | ₩64,900 | ₩64,820 | ₩64,880 | -0.03% | 1.2만 |
|---|
| 2026.08.25 | ₩64,887 | ₩64,900 | ₩64,807 | ₩64,900 | +0.02% | 4.9천 |
|---|
| 2026.08.24 | ₩64,927 | ₩64,927 | ₩64,740 | ₩64,740 | -0.29% | 1.1만 |
|---|
| 2026.08.21 | ₩64,858 | ₩64,858 | ₩64,726 | ₩64,773 | -0.13% | 3천 |
|---|
| 2026.08.20 | ₩64,753 | ₩64,767 | ₩64,646 | ₩64,740 | -0.02% | 8.9천 |
|---|
| 2026.08.19 | ₩64,820 | ₩64,847 | ₩64,793 | ₩64,793 | -0.04% | 1.2만 |
|---|
| 2026.08.18 | ₩64,792 | ₩64,792 | ₩64,686 | ₩64,728 | -0.10% | 4.9천 |
|---|
| 2026.08.17 | ₩64,834 | ₩64,834 | ₩64,753 | ₩64,787 | -0.07% | 9.9천 |
|---|
| 2026.08.14 | ₩64,767 | ₩64,820 | ₩64,753 | ₩64,787 | +0.03% | 3.2천 |
|---|
| 2026.08.13 | ₩64,793 | ₩64,807 | ₩64,713 | ₩64,761 | -0.05% | 1.7천 |
|---|
| 2026.08.12 | ₩64,768 | ₩64,780 | ₩64,660 | ₩64,726 | -0.06% | 5천 |
|---|
| 2026.08.11 | ₩64,686 | ₩64,740 | ₩64,660 | ₩64,673 | -0.02% | 1.9만 |
|---|
| 2026.08.10 | ₩64,660 | ₩64,680 | ₩64,619 | ₩64,633 | -0.04% | 6.6만 |
|---|
| 2026.08.07 | ₩64,579 | ₩64,677 | ₩64,579 | ₩64,649 | +0.11% | 3.5천 |
|---|
| 2026.08.06 | ₩64,559 | ₩64,579 | ₩64,512 | ₩64,512 | -0.07% | 4.5천 |
|---|
| 2026.08.05 | ₩64,486 | ₩64,579 | ₩64,486 | ₩64,555 | +0.11% | 3.4천 |
|---|
| 2026.08.04 | ₩64,566 | ₩64,566 | ₩64,365 | ₩64,539 | -0.04% | 3.4천 |
|---|
| 2026.08.03 | ₩64,293 | ₩64,352 | ₩64,271 | ₩64,345 | +0.08% | 5.4천 |
|---|
| 2026.07.31 | ₩64,084 | ₩64,103 | ₩63,736 | ₩64,103 | +0.03% | 5.8천 |
|---|
| 2026.07.30 | ₩63,482 | ₩63,870 | ₩63,482 | ₩63,816 | +0.53% | 5.1천 |
|---|
| 2026.07.29 | ₩63,629 | ₩63,763 | ₩63,314 | ₩63,314 | -0.49% | 4.1천 |
|---|
| 2026.07.28 | ₩63,642 | ₩63,790 | ₩63,575 | ₩63,739 | +0.15% | 1만 |
|---|
| 2026.07.27 | ₩63,763 | ₩63,763 | ₩63,509 | ₩63,656 | -0.17% | 7천 |
|---|
| 2026.07.24 | ₩63,585 | ₩63,729 | ₩63,535 | ₩63,562 | -0.04% | 4.3천 |
|---|
| 2026.07.23 | ₩63,589 | ₩63,602 | ₩63,455 | ₩63,509 | -0.13% | 1.1만 |
|---|
| 2026.07.22 | ₩63,749 | ₩63,897 | ₩63,749 | ₩63,843 | +0.15% | 8.9천 |
|---|
| 2026.07.21 | ₩63,763 | ₩63,923 | ₩63,763 | ₩63,843 | +0.13% | 2.1만 |
|---|
| 2026.07.20 | ₩63,749 | ₩63,776 | ₩63,638 | ₩63,638 | -0.17% | 4.7천 |
|---|
| 2026.07.17 | ₩63,642 | ₩63,760 | ₩63,602 | ₩63,666 | +0.04% | 3천 |
|---|
| 2026.07.16 | ₩63,897 | ₩63,964 | ₩63,830 | ₩63,830 | -0.10% | 1만 |
|---|
| 2026.07.15 | ₩63,885 | ₩63,990 | ₩63,883 | ₩63,937 | +0.08% | 7.7천 |
|---|
| 2026.07.14 | ₩63,804 | ₩63,923 | ₩63,803 | ₩63,843 | +0.06% | 7.9천 |
|---|
| 2026.07.13 | ₩63,856 | ₩63,856 | ₩63,709 | ₩63,749 | -0.17% | 1천 |
|---|
| 2026.07.10 | ₩63,831 | ₩63,942 | ₩63,803 | ₩63,942 | +0.17% | 3.2천 |
|---|
| 2026.07.09 | ₩63,653 | ₩63,790 | ₩63,653 | ₩63,790 | +0.21% | 1.1만 |
|---|
| 2026.07.08 | ₩63,574 | ₩63,609 | ₩63,401 | ₩63,609 | +0.05% | 4천 |
|---|
| 2026.07.07 | ₩63,736 | ₩63,736 | ₩63,605 | ₩63,642 | -0.15% | 2.3만 |
|---|
| 2026.07.06 | ₩63,642 | ₩63,776 | ₩63,642 | ₩63,740 | +0.15% | 7.8천 |
|---|
| 2026.07.02 | ₩63,656 | ₩63,683 | ₩63,442 | ₩63,522 | -0.21% | 5.1천 |
|---|
| 2026.07.01 | ₩63,495 | ₩63,589 | ₩63,495 | ₩63,513 | +0.03% | 2.9천 |
|---|
| 2026.06.30 | ₩63,227 | ₩63,522 | ₩63,227 | ₩63,495 | +0.42% | 7.8천 |
|---|
| 2026.06.29 | ₩63,241 | ₩63,294 | ₩63,094 | ₩63,294 | +0.08% | 3.2천 |
|---|
| 2026.06.26 | ₩62,853 | ₩63,120 | ₩62,772 | ₩62,772 | -0.13% | 9.7천 |
|---|
| 2026.06.25 | ₩63,013 | ₩63,120 | ₩62,969 | ₩62,969 | -0.07% | 1.3만 |
|---|
| 2026.06.24 | ₩63,027 | ₩63,201 | ₩62,946 | ₩62,987 | -0.06% | 3.9만 |
|---|
| 2026.06.23 | ₩63,127 | ₩63,167 | ₩63,000 | ₩63,039 | -0.14% | 5.8천 |
|---|
| 2026.06.22 | ₩63,455 | ₩63,468 | ₩63,308 | ₩63,328 | -0.20% | 5.4천 |
|---|
| 2026.06.18 | ₩63,335 | ₩63,415 | ₩63,335 | ₩63,395 | +0.10% | 1.2만 |
|---|
| 2026.06.17 | ₩63,494 | ₩63,494 | ₩63,080 | ₩63,094 | -0.63% | 1.5만 |
|---|
| 2026.06.16 | ₩63,529 | ₩63,542 | ₩63,424 | ₩63,424 | -0.16% | 3.5천 |
|---|
| 2026.06.15 | ₩63,450 | ₩63,495 | ₩63,401 | ₩63,463 | +0.02% | 1.7만 |
|---|
| 2026.06.12 | ₩62,906 | ₩63,080 | ₩62,826 | ₩63,040 | +0.21% | 5.6천 |
|---|
| 2026.06.11 | ₩62,677 | ₩62,913 | ₩62,438 | ₩62,913 | +0.38% | 3.1만 |
|---|
| 2026.06.10 | ₩62,739 | ₩62,906 | ₩62,478 | ₩62,493 | -0.39% | 1.4만 |
|---|
| 2026.06.09 | ₩63,040 | ₩63,040 | ₩62,411 | ₩62,863 | -0.28% | 4.2천 |
|---|
| 2026.06.08 | ₩63,027 | ₩63,114 | ₩62,933 | ₩62,956 | -0.11% | 1.9만 |
|---|
| 2026.06.05 | ₩63,415 | ₩63,415 | ₩62,826 | ₩62,839 | -0.91% | 7천 |
|---|
| 2026.06.04 | ₩63,281 | ₩63,415 | ₩63,281 | ₩63,375 | +0.15% | 4.6천 |
|---|
| 2026.06.03 | ₩63,335 | ₩63,361 | ₩63,268 | ₩63,268 | -0.11% | 3.6천 |
|---|
| 2026.06.02 | ₩63,361 | ₩63,401 | ₩63,348 | ₩63,388 | +0.04% | 4천 |
|---|
| 2026.06.01 | ₩63,308 | ₩63,408 | ₩63,308 | ₩63,348 | +0.06% | 4천 |
|---|
| 2026.05.29 | ₩63,254 | ₩63,375 | ₩63,254 | ₩63,335 | +0.13% | 1만 |
|---|
| 2026.05.28 | ₩63,147 | ₩63,308 | ₩63,147 | ₩63,274 | +0.20% | 4.7천 |
|---|
| 2026.05.27 | ₩63,107 | ₩63,174 | ₩63,094 | ₩63,140 | +0.05% | 6.6천 |
|---|
| 2026.05.26 | ₩63,080 | ₩63,140 | ₩63,053 | ₩63,094 | +0.02% | 3.5만 |
|---|
| 2026.05.22 | ₩62,987 | ₩63,053 | ₩62,960 | ₩62,974 | -0.02% | 1.2만 |
|---|
| 2026.05.21 | ₩62,692 | ₩63,000 | ₩62,692 | ₩62,866 | +0.28% | 3만 |
|---|
| 2026.05.20 | ₩62,679 | ₩62,813 | ₩62,639 | ₩62,813 | +0.21% | 2.9만 |
|---|
| 2026.05.19 | ₩62,639 | ₩62,746 | ₩62,545 | ₩62,608 | -0.05% | 2.6만 |
|---|
| 2026.05.18 | ₩62,853 | ₩62,853 | ₩62,585 | ₩62,744 | -0.17% | 8.5천 |
|---|
| 2026.05.15 | ₩62,653 | ₩62,839 | ₩62,653 | ₩62,705 | +0.08% | 3.6천 |
|---|
| 2026.05.14 | ₩62,833 | ₩62,993 | ₩62,833 | ₩62,926 | +0.15% | 8.9천 |
|---|
| 2026.05.13 | ₩62,652 | ₩62,813 | ₩62,639 | ₩62,732 | +0.13% | 4.4천 |
|---|
| 2026.05.12 | ₩62,558 | ₩62,632 | ₩62,451 | ₩62,632 | +0.12% | 8천 |
|---|
| 2026.05.11 | ₩62,639 | ₩62,705 | ₩62,639 | ₩62,672 | +0.05% | 4.8천 |
|---|
| 2026.05.08 | ₩62,664 | ₩62,664 | ₩62,585 | ₩62,618 | -0.07% | 7.7천 |
|---|
| 2026.05.07 | ₩62,605 | ₩62,605 | ₩62,438 | ₩62,461 | -0.23% | 5.4천 |
|---|
| 2026.05.06 | ₩62,490 | ₩62,558 | ₩62,431 | ₩62,545 | +0.09% | 6.5천 |
|---|
| 2026.05.05 | ₩62,197 | ₩62,331 | ₩62,197 | ₩62,265 | +0.11% | 1.1만 |
|---|
| 2026.05.04 | ₩62,076 | ₩62,264 | ₩62,009 | ₩62,042 | -0.06% | 1.8만 |
|---|
| 2026.05.01 | ₩62,210 | ₩62,371 | ₩62,174 | ₩62,174 | -0.06% | 3천 |
|---|
| 2026.04.30 | ₩61,769 | ₩62,098 | ₩61,769 | ₩62,098 | +0.53% | 1.1만 |
|---|
| 2026.04.29 | ₩61,861 | ₩61,861 | ₩61,678 | ₩61,769 | -0.15% | 3.9천 |
|---|
| 2026.04.28 | ₩61,755 | ₩61,835 | ₩61,661 | ₩61,795 | +0.07% | 3.1천 |
|---|
| 2026.04.27 | ₩61,809 | ₩61,929 | ₩61,782 | ₩61,886 | +0.13% | 1.1만 |
|---|
| 2026.04.24 | ₩61,702 | ₩61,889 | ₩61,688 | ₩61,876 | +0.28% | 7.8천 |
|---|
| 2026.04.23 | ₩61,595 | ₩61,781 | ₩61,528 | ₩61,612 | +0.03% | 2.6만 |
|---|
| 2026.04.22 | ₩61,688 | ₩61,758 | ₩61,661 | ₩61,758 | +0.11% | 7.6천 |
|---|
| 2026.04.21 | ₩61,675 | ₩61,702 | ₩61,469 | ₩61,469 | -0.33% | 6.2천 |
|---|
| 2026.04.20 | ₩61,696 | ₩61,696 | ₩61,595 | ₩61,621 | -0.12% | 3.2천 |
|---|
| 2026.04.17 | ₩61,554 | ₩61,795 | ₩61,554 | ₩61,711 | +0.25% | 9.5천 |
|---|
| 2026.04.16 | ₩61,206 | ₩61,447 | ₩61,206 | ₩61,359 | +0.25% | 2.7만 |
|---|
| 2026.04.15 | ₩61,113 | ₩61,313 | ₩61,073 | ₩61,293 | +0.30% | 5.7천 |
|---|
| 2026.04.14 | ₩60,832 | ₩61,099 | ₩60,832 | ₩61,059 | +0.37% | 6천 |
|---|
| 2026.04.13 | ₩60,229 | ₩60,658 | ₩60,229 | ₩60,658 | +0.71% | 2.3만 |
|---|
| 2026.04.10 | ₩60,524 | ₩60,524 | ₩60,312 | ₩60,358 | -0.27% | 9.9천 |
|---|
| 2026.04.09 | ₩60,203 | ₩60,417 | ₩60,136 | ₩60,398 | +0.32% | 5천 |
|---|
| 2026.04.08 | ₩60,203 | ₩60,203 | ₩60,002 | ₩60,136 | -0.11% | 1.3만 |
|---|
| 2026.04.07 | ₩59,145 | ₩59,292 | ₩58,985 | ₩59,266 | +0.20% | 5.5천 |
|---|
| 2026.04.06 | ₩59,199 | ₩59,319 | ₩59,159 | ₩59,294 | +0.16% | 7천 |
|---|
| 2026.04.02 | ₩58,770 | ₩59,226 | ₩58,770 | ₩59,179 | +0.69% | 6.9천 |
|---|
| 2026.04.01 | ₩59,078 | ₩59,346 | ₩59,052 | ₩59,155 | +0.13% | 4.5천 |
|---|
| 2026.03.31 | ₩58,350 | ₩58,931 | ₩58,315 | ₩58,840 | +0.84% | 2.4천 |
|---|
| 2026.03.30 | ₩58,435 | ₩58,436 | ₩57,927 | ₩58,005 | -0.74% | 8.8천 |
|---|
| 2026.03.27 | ₩58,410 | ₩58,436 | ₩58,088 | ₩58,088 | -0.55% | 2.5천 |
|---|
| 2026.03.26 | ₩59,078 | ₩59,145 | ₩58,596 | ₩58,596 | -0.82% | 2.1만 |
|---|
| 2026.03.25 | ₩59,239 | ₩59,359 | ₩59,132 | ₩59,203 | -0.06% | 1.7만 |
|---|
| 2026.03.24 | ₩58,981 | ₩59,152 | ₩58,971 | ₩58,971 | -0.02% | 6천 |
|---|
| 2026.03.23 | ₩59,246 | ₩59,426 | ₩59,065 | ₩59,092 | -0.26% | 2.4만 |
|---|
| 2026.03.20 | ₩58,958 | ₩58,998 | ₩58,753 | ₩58,753 | -0.35% | 1.2만 |
|---|
| 2026.03.19 | ₩59,065 | ₩59,252 | ₩59,052 | ₩59,199 | +0.23% | 4.5만 |
|---|
| 2026.03.18 | ₩59,627 | ₩59,627 | ₩59,266 | ₩59,266 | -0.61% | 6.3천 |
|---|
| 2026.03.17 | ₩59,855 | ₩59,857 | ₩59,748 | ₩59,776 | -0.13% | 3.5천 |
|---|
| 2026.03.16 | ₩59,647 | ₩59,734 | ₩59,614 | ₩59,614 | -0.06% | 4.1천 |
|---|
| 2026.03.13 | ₩59,761 | ₩59,761 | ₩59,292 | ₩59,292 | -0.78% | 8.9천 |
|---|
| 2026.03.12 | ₩59,774 | ₩59,774 | ₩59,480 | ₩59,480 | -0.49% | 5.5천 |
|---|
| 2026.03.11 | ₩60,042 | ₩60,096 | ₩59,868 | ₩59,948 | -0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩59,908 | ₩60,216 | ₩59,908 | ₩59,975 | +0.11% | 6.4천 |
|---|
| 2026.03.09 | ₩59,386 | ₩60,101 | ₩59,346 | ₩60,042 | +1.10% | 2.3만 |
|---|
| 2026.03.06 | ₩59,748 | ₩59,922 | ₩59,748 | ₩59,824 | +0.13% | 1.6만 |
|---|
| 2026.03.05 | ₩60,336 | ₩60,336 | ₩59,975 | ₩60,193 | -0.24% | 1.7만 |
|---|
| 2026.03.04 | ₩60,336 | ₩60,445 | ₩60,136 | ₩60,377 | +0.07% | 1.4만 |
|---|
| 2026.03.03 | ₩59,962 | ₩60,216 | ₩59,647 | ₩60,109 | +0.25% | 4.1만 |
|---|
| 2026.03.02 | ₩59,988 | ₩60,573 | ₩59,988 | ₩60,484 | +0.83% | 1.5만 |
|---|
| 2026.02.27 | ₩60,176 | ₩60,430 | ₩60,176 | ₩60,430 | +0.42% | 1.7만 |
|---|
| 2026.02.26 | ₩60,711 | ₩60,711 | ₩60,403 | ₩60,510 | -0.33% | 2만 |
|---|
| 2026.02.25 | ₩60,524 | ₩60,684 | ₩60,524 | ₩60,668 | +0.24% | 1.5만 |
|---|
| 2026.02.24 | ₩60,201 | ₩60,524 | ₩60,201 | ₩60,390 | +0.31% | 6.9천 |
|---|
| 2026.02.23 | ₩60,403 | ₩60,403 | ₩60,122 | ₩60,187 | -0.36% | 1.4만 |
|---|
| 2026.02.20 | ₩60,216 | ₩60,564 | ₩60,216 | ₩60,497 | +0.47% | 2.1만 |
|---|
| 2026.02.19 | ₩60,216 | ₩60,336 | ₩60,203 | ₩60,283 | +0.11% | 1.3만 |
|---|
| 2026.02.18 | ₩60,296 | ₩60,537 | ₩60,296 | ₩60,470 | +0.29% | 9천 |
|---|
| 2026.02.17 | ₩60,015 | ₩60,256 | ₩59,908 | ₩60,176 | +0.27% | 5.4천 |
|---|
| 2026.02.13 | ₩59,975 | ₩60,343 | ₩59,975 | ₩60,109 | +0.22% | 3.9천 |
|---|
| 2026.02.12 | ₩60,698 | ₩60,711 | ₩60,157 | ₩60,157 | -0.89% | 3.2천 |
|---|
| 2026.02.11 | ₩60,820 | ₩60,820 | ₩60,544 | ₩60,577 | -0.40% | 8.1천 |
|---|
| 2026.02.10 | ₩60,718 | ₩60,753 | ₩60,631 | ₩60,631 | -0.14% | 4천 |
|---|
| 2026.02.09 | ₩60,430 | ₩60,751 | ₩60,430 | ₩60,751 | +0.53% | 5.5천 |
|---|
| 2026.02.06 | ₩60,336 | ₩60,591 | ₩60,270 | ₩60,591 | +0.42% | 1.4만 |
|---|
| 2026.02.05 | ₩60,057 | ₩60,149 | ₩59,895 | ₩59,968 | -0.15% | 4.1만 |
|---|
| 2026.02.04 | ₩60,469 | ₩60,494 | ₩60,236 | ₩60,296 | -0.29% | 5.4천 |
|---|
| 2026.02.03 | ₩60,731 | ₩60,731 | ₩60,296 | ₩60,485 | -0.41% | 5.3천 |
|---|
| 2026.02.02 | ₩60,644 | ₩60,778 | ₩60,631 | ₩60,709 | +0.11% | 3.7천 |
|---|
| 2026.01.30 | ₩60,674 | ₩60,674 | ₩60,430 | ₩60,553 | -0.20% | 9.3천 |
|---|
| 2026.01.29 | ₩60,561 | ₩60,647 | ₩60,283 | ₩60,647 | +0.14% | 6.9천 |
|---|
| 2026.01.28 | ₩60,671 | ₩60,765 | ₩60,643 | ₩60,765 | +0.15% | 6.9천 |
|---|
| 2026.01.27 | ₩60,631 | ₩60,738 | ₩60,631 | ₩60,738 | +0.18% | 3.6천 |
|---|
| 2026.01.26 | ₩60,577 | ₩60,671 | ₩60,537 | ₩60,607 | +0.05% | 4.4천 |
|---|
| 2026.01.23 | ₩60,537 | ₩60,537 | ₩60,417 | ₩60,419 | -0.19% | 1.2만 |
|---|
| 2026.01.22 | ₩60,430 | ₩60,472 | ₩60,323 | ₩60,377 | -0.09% | 2.8만 |
|---|
| 2026.01.21 | ₩60,082 | ₩60,310 | ₩59,948 | ₩60,275 | +0.32% | 5.8천 |
|---|
| 2026.01.20 | ₩60,149 | ₩60,261 | ₩59,908 | ₩59,930 | -0.36% | 1.2만 |
|---|
| 2026.01.16 | ₩60,591 | ₩60,617 | ₩60,521 | ₩60,604 | +0.02% | 7.4천 |
|---|
| 2026.01.15 | ₩60,564 | ₩60,684 | ₩60,470 | ₩60,524 | -0.07% | 1.8만 |
|---|
| 2026.01.14 | ₩60,510 | ₩60,510 | ₩59,226 | ₩60,510 | 0.00% | 1.5만 |
|---|
| 2026.01.13 | ₩60,537 | ₩60,620 | ₩60,501 | ₩60,580 | +0.07% | 3.2천 |
|---|
| 2026.01.12 | ₩60,510 | ₩60,642 | ₩60,510 | ₩60,642 | +0.22% | 8.2천 |
|---|
| 2026.01.09 | ₩60,370 | ₩60,617 | ₩60,370 | ₩60,617 | +0.41% | 5.5천 |
|---|
| 2026.01.08 | ₩60,430 | ₩60,430 | ₩60,310 | ₩60,363 | -0.11% | 8.3천 |
|---|
| 2026.01.07 | ₩60,457 | ₩60,528 | ₩60,363 | ₩60,391 | -0.11% | 6.5천 |
|---|
| 2026.01.06 | ₩60,395 | ₩60,417 | ₩60,323 | ₩60,411 | +0.03% | 3.4천 |
|---|
| 2026.01.05 | ₩60,310 | ₩60,377 | ₩60,283 | ₩60,294 | -0.03% | 5천 |
|---|
| 2026.01.02 | ₩60,203 | ₩60,243 | ₩60,002 | ₩60,113 | -0.15% | 8천 |
|---|
| 2025.12.31 | ₩60,335 | ₩60,335 | ₩60,104 | ₩60,104 | -0.38% | 6.5천 |
|---|
| 2025.12.30 | ₩60,243 | ₩60,350 | ₩60,243 | ₩60,263 | +0.03% | 3천 |
|---|
| 2025.12.29 | ₩60,216 | ₩60,346 | ₩60,216 | ₩60,283 | +0.11% | 5.6천 |
|---|
| 2025.12.26 | ₩60,310 | ₩60,363 | ₩60,296 | ₩60,358 | +0.08% | 9.3천 |
|---|
| 2025.12.24 | ₩60,270 | ₩60,336 | ₩60,270 | ₩60,334 | +0.11% | 7.6천 |
|---|
| 2025.12.23 | ₩60,137 | ₩60,291 | ₩60,137 | ₩60,291 | +0.26% | 7.2만 |
|---|
| 2025.12.22 | ₩60,091 | ₩60,174 | ₩60,082 | ₩60,150 | +0.10% | 1.1만 |
|---|
| 2025.12.19 | ₩59,694 | ₩60,041 | ₩59,694 | ₩59,922 | +0.38% | 10.8만 |
|---|
| 2025.12.18 | ₩59,614 | ₩59,770 | ₩59,587 | ₩59,600 | -0.02% | 2.3만 |
|---|
| 2025.12.17 | ₩59,721 | ₩59,721 | ₩59,400 | ₩59,400 | -0.54% | 4.5천 |
|---|
| 2025.12.16 | ₩59,814 | ₩59,814 | ₩59,118 | ₩59,796 | -0.03% | 6.8천 |
|---|
| 2025.12.15 | ₩59,975 | ₩59,975 | ₩59,748 | ₩59,832 | -0.24% | 5.4천 |
|---|
| 2025.12.12 | ₩59,962 | ₩59,988 | ₩59,794 | ₩59,844 | -0.20% | 2.1만 |
|---|
| 2025.12.11 | ₩59,962 | ₩60,161 | ₩59,935 | ₩60,057 | +0.16% | 7.2천 |
|---|
| 2025.12.10 | ₩59,868 | ₩60,069 | ₩59,810 | ₩59,988 | +0.20% | 4.3천 |
|---|
| 2025.12.09 | ₩59,867 | ₩59,915 | ₩59,828 | ₩59,828 | -0.06% | 4천 |
|---|
| 2025.12.08 | ₩59,853 | ₩59,855 | ₩59,829 | ₩59,829 | -0.04% | 2.1천 |
|---|
| 2025.12.05 | ₩60,053 | ₩60,053 | ₩59,939 | ₩59,939 | -0.19% | 2.3천 |
|---|
| 2025.12.04 | ₩59,928 | ₩59,928 | ₩59,774 | ₩59,864 | -0.11% | 3.9천 |
|---|
| 2025.12.03 | ₩59,681 | ₩59,901 | ₩59,681 | ₩59,883 | +0.34% | 1.4만 |
|---|
| 2025.12.02 | ₩59,734 | ₩59,801 | ₩59,707 | ₩59,766 | +0.05% | 3.9천 |
|---|
| 2025.12.01 | ₩59,614 | ₩59,828 | ₩59,614 | ₩59,678 | +0.11% | 4만 |
|---|
| 2025.11.28 | ₩59,814 | ₩59,814 | ₩59,769 | ₩59,769 | -0.08% | 12.1만 |
|---|
| 2025.11.26 | ₩59,600 | ₩59,701 | ₩59,515 | ₩59,694 | +0.16% | 2.2만 |
|---|
| 2025.11.25 | ₩59,145 | ₩59,453 | ₩59,092 | ₩59,453 | +0.52% | 5천 |
|---|
| 2025.11.24 | ₩59,038 | ₩59,232 | ₩59,011 | ₩59,189 | +0.26% | 8.2천 |
|---|
| 2025.11.21 | ₩58,559 | ₩58,918 | ₩58,424 | ₩58,706 | +0.25% | 3.4천 |
|---|
| 2025.11.20 | ₩59,386 | ₩59,400 | ₩58,456 | ₩58,456 | -1.57% | 1.2만 |
|---|
| 2025.11.19 | ₩58,851 | ₩59,092 | ₩58,717 | ₩58,883 | +0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩58,730 | ₩58,971 | ₩58,637 | ₩58,801 | +0.12% | 8.1천 |
|---|
| 2025.11.17 | ₩59,065 | ₩59,306 | ₩58,851 | ₩58,973 | -0.16% | 6.1천 |
|---|
| 2025.11.14 | ₩59,031 | ₩59,426 | ₩59,011 | ₩59,234 | +0.34% | 8.1천 |
|---|
| 2025.11.13 | ₩59,507 | ₩59,540 | ₩59,172 | ₩59,333 | -0.29% | 1.6만 |
|---|
| 2025.11.12 | ₩59,761 | ₩59,761 | ₩59,642 | ₩59,666 | -0.16% | 4.9천 |
|---|
| 2025.11.11 | ₩59,614 | ₩59,707 | ₩59,587 | ₩59,661 | +0.08% | 9.9천 |
|---|
| 2025.11.10 | ₩59,600 | ₩59,681 | ₩59,386 | ₩59,681 | +0.13% | 2.2만 |
|---|
| 2025.11.07 | ₩59,086 | ₩59,266 | ₩58,891 | ₩59,246 | +0.27% | 2.3만 |
|---|
| 2025.11.06 | ₩59,386 | ₩59,453 | ₩59,172 | ₩59,266 | -0.20% | 3만 |
|---|
| 2025.11.05 | ₩59,507 | ₩59,600 | ₩59,373 | ₩59,507 | 0.00% | 1.6만 |
|---|
| 2025.11.04 | ₩59,466 | ₩59,574 | ₩59,370 | ₩59,440 | -0.05% | 3만 |
|---|
| 2025.11.03 | ₩59,855 | ₩59,855 | ₩59,533 | ₩59,654 | -0.34% | 2만 |
|---|
| 2025.10.31 | ₩59,761 | ₩59,777 | ₩59,600 | ₩59,661 | -0.17% | 3.8천 |
|---|
| 2025.10.30 | ₩59,694 | ₩59,785 | ₩59,583 | ₩59,583 | -0.19% | 6.2천 |
|---|
| 2025.10.29 | ₩59,975 | ₩59,975 | ₩59,748 | ₩59,794 | -0.30% | 1.9만 |
|---|
| 2025.10.28 | ₩59,975 | ₩59,975 | ₩59,788 | ₩59,828 | -0.25% | 1만 |
|---|
| 2025.10.27 | ₩59,841 | ₩59,855 | ₩59,761 | ₩59,848 | +0.01% | 3.8천 |
|---|
| 2025.10.24 | ₩59,640 | ₩59,661 | ₩59,533 | ₩59,600 | -0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩59,242 | ₩59,452 | ₩59,242 | ₩59,375 | +0.23% | 8.3천 |
|---|
| 2025.10.22 | ₩59,400 | ₩59,400 | ₩59,094 | ₩59,193 | -0.35% | 6.1천 |
|---|
| 2025.10.21 | ₩59,413 | ₩59,426 | ₩59,239 | ₩59,413 | 0.00% | 2.7만 |
|---|
| 2025.10.20 | ₩59,266 | ₩59,373 | ₩59,266 | ₩59,339 | +0.12% | 2.6천 |
|---|
| 2025.10.17 | ₩58,904 | ₩59,131 | ₩58,864 | ₩59,061 | +0.27% | 8.7천 |
|---|
| 2025.10.16 | ₩59,092 | ₩59,209 | ₩58,744 | ₩58,848 | -0.41% | 8.9천 |
|---|
| 2025.10.15 | ₩59,159 | ₩59,266 | ₩58,944 | ₩58,998 | -0.27% | 2.8만 |
|---|
| 2025.10.14 | ₩58,596 | ₩59,105 | ₩58,596 | ₩58,958 | +0.62% | 2.7만 |
|---|
| 2025.10.13 | ₩58,904 | ₩59,052 | ₩58,855 | ₩58,994 | +0.15% | 1.8만 |
|---|
| 2025.10.10 | ₩59,292 | ₩59,440 | ₩58,564 | ₩58,564 | -1.23% | 12.1만 |
|---|