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 | ₩66,158 | ₩66,299 | ₩66,125 | ₩66,299 | +0.21% | 1.5만 |
| 2026.10.08 | ₩66,138 | ₩66,178 | ₩65,968 | ₩66,098 | -0.06% | 4.6만 |
| 2026.10.07 | ₩66,044 | ₩66,232 | ₩66,044 | ₩66,205 | +0.24% | 4만 |
| 2026.10.06 | ₩66,178 | ₩66,339 | ₩66,178 | ₩66,272 | +0.14% | 2.4만 |
| 2026.10.05 | ₩65,870 | ₩66,057 | ₩65,843 | ₩65,896 | +0.04% | 3.6만 |
| 2026.10.02 | ₩65,990 | ₩66,004 | ₩65,722 | ₩65,870 | -0.18% | 3만 |
| 2026.10.01 | ₩65,494 | ₩65,655 | ₩65,360 | ₩65,615 | +0.18% | 16.7만 |
| 2026.09.30 | ₩65,722 | ₩65,789 | ₩65,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,561 |
| -0.24% |
| 3.2만 |
| 2026.09.29 | ₩65,695 | ₩65,695 | ₩65,479 | ₩65,574 | -0.18% | 5.1만 |
|---|
| 2026.09.28 | ₩65,749 | ₩65,776 | ₩65,521 | ₩65,628 | -0.18% | 4.1만 |
|---|
| 2026.09.25 | ₩65,615 | ₩65,856 | ₩65,615 | ₩65,843 | +0.35% | 7.4만 |
|---|
| 2026.09.24 | ₩65,588 | ₩65,722 | ₩65,521 | ₩65,695 | +0.16% | 7.3만 |
|---|
| 2026.09.23 | ₩66,031 | ₩66,031 | ₩65,648 | ₩65,695 | -0.51% | 5.2만 |
|---|
| 2026.09.22 | ₩65,950 | ₩65,977 | ₩65,870 | ₩65,923 | -0.04% | 5.2만 |
|---|
| 2026.09.21 | ₩65,749 | ₩65,950 | ₩65,642 | ₩65,937 | +0.29% | 10.1만 |
|---|
| 2026.09.18 | ₩65,427 | ₩65,494 | ₩65,387 | ₩65,494 | +0.10% | 33만 |
|---|
| 2026.09.17 | ₩65,440 | ₩65,440 | ₩65,360 | ₩65,400 | -0.06% | 2.5만 |
|---|
| 2026.09.16 | ₩65,387 | ₩65,387 | ₩65,279 | ₩65,346 | -0.06% | 3만 |
|---|
| 2026.09.15 | ₩65,360 | ₩65,360 | ₩65,253 | ₩65,253 | -0.16% | 2.6만 |
|---|
| 2026.09.14 | ₩65,239 | ₩65,333 | ₩65,239 | ₩65,253 | +0.02% | 6.3천 |
|---|
| 2026.09.11 | ₩65,333 | ₩65,333 | ₩65,253 | ₩65,306 | -0.04% | 6.7천 |
|---|
| 2026.09.10 | ₩65,159 | ₩65,199 | ₩65,092 | ₩65,105 | -0.08% | 1.8만 |
|---|
| 2026.09.09 | ₩65,242 | ₩65,253 | ₩65,159 | ₩65,219 | -0.03% | 4.3천 |
|---|
| 2026.09.08 | ₩65,346 | ₩65,346 | ₩65,212 | ₩65,246 | -0.15% | 6.6천 |
|---|
| 2026.09.04 | ₩65,293 | ₩65,293 | ₩65,199 | ₩65,199 | -0.14% | 4.3천 |
|---|
| 2026.09.03 | ₩65,192 | ₩65,253 | ₩65,192 | ₩65,253 | +0.09% | 7.9천 |
|---|
| 2026.09.02 | ₩65,098 | ₩65,185 | ₩65,078 | ₩65,132 | +0.05% | 3천 |
|---|
| 2026.09.01 | ₩65,126 | ₩65,126 | ₩65,011 | ₩65,018 | -0.17% | 8.8천 |
|---|
| 2026.08.31 | ₩65,172 | ₩65,181 | ₩65,078 | ₩65,181 | +0.01% | 5.9천 |
|---|
| 2026.08.28 | ₩65,118 | ₩65,132 | ₩65,078 | ₩65,132 | +0.02% | 2.8천 |
|---|
| 2026.08.27 | ₩65,105 | ₩65,145 | ₩65,105 | ₩65,105 | 0.00% | 4천 |
|---|
| 2026.08.26 | ₩65,051 | ₩65,051 | ₩64,971 | ₩65,031 | -0.03% | 1.2만 |
|---|
| 2026.08.25 | ₩65,038 | ₩65,051 | ₩64,957 | ₩65,051 | +0.02% | 4.9천 |
|---|
| 2026.08.24 | ₩65,078 | ₩65,078 | ₩64,890 | ₩64,890 | -0.29% | 1.1만 |
|---|
| 2026.08.21 | ₩65,008 | ₩65,008 | ₩64,877 | ₩64,924 | -0.13% | 3천 |
|---|
| 2026.08.20 | ₩64,904 | ₩64,917 | ₩64,796 | ₩64,890 | -0.02% | 8.9천 |
|---|
| 2026.08.19 | ₩64,971 | ₩64,998 | ₩64,944 | ₩64,944 | -0.04% | 1.2만 |
|---|
| 2026.08.18 | ₩64,943 | ₩64,943 | ₩64,837 | ₩64,878 | -0.10% | 4.9천 |
|---|
| 2026.08.17 | ₩64,984 | ₩64,984 | ₩64,904 | ₩64,937 | -0.07% | 9.9천 |
|---|
| 2026.08.14 | ₩64,917 | ₩64,971 | ₩64,904 | ₩64,937 | +0.03% | 3.2천 |
|---|
| 2026.08.13 | ₩64,944 | ₩64,957 | ₩64,863 | ₩64,912 | -0.05% | 1.7천 |
|---|
| 2026.08.12 | ₩64,918 | ₩64,931 | ₩64,810 | ₩64,877 | -0.06% | 5천 |
|---|
| 2026.08.11 | ₩64,837 | ₩64,890 | ₩64,810 | ₩64,823 | -0.02% | 1.9만 |
|---|
| 2026.08.10 | ₩64,810 | ₩64,830 | ₩64,770 | ₩64,783 | -0.04% | 6.6만 |
|---|
| 2026.08.07 | ₩64,729 | ₩64,827 | ₩64,729 | ₩64,799 | +0.11% | 3.5천 |
|---|
| 2026.08.06 | ₩64,709 | ₩64,729 | ₩64,662 | ₩64,662 | -0.07% | 4.5천 |
|---|
| 2026.08.05 | ₩64,635 | ₩64,729 | ₩64,635 | ₩64,705 | +0.11% | 3.4천 |
|---|
| 2026.08.04 | ₩64,716 | ₩64,716 | ₩64,515 | ₩64,689 | -0.04% | 3.4천 |
|---|
| 2026.08.03 | ₩64,442 | ₩64,501 | ₩64,421 | ₩64,495 | +0.08% | 5.4천 |
|---|
| 2026.07.31 | ₩64,233 | ₩64,252 | ₩63,884 | ₩64,252 | +0.03% | 5.8천 |
|---|
| 2026.07.30 | ₩63,629 | ₩64,018 | ₩63,629 | ₩63,965 | +0.53% | 5.1천 |
|---|
| 2026.07.29 | ₩63,777 | ₩63,911 | ₩63,462 | ₩63,462 | -0.49% | 4.1천 |
|---|
| 2026.07.28 | ₩63,790 | ₩63,938 | ₩63,723 | ₩63,887 | +0.15% | 1만 |
|---|
| 2026.07.27 | ₩63,911 | ₩63,911 | ₩63,656 | ₩63,804 | -0.17% | 7천 |
|---|
| 2026.07.24 | ₩63,733 | ₩63,877 | ₩63,683 | ₩63,710 | -0.04% | 4.3천 |
|---|
| 2026.07.23 | ₩63,737 | ₩63,750 | ₩63,602 | ₩63,656 | -0.13% | 1.1만 |
|---|
| 2026.07.22 | ₩63,898 | ₩64,045 | ₩63,898 | ₩63,991 | +0.15% | 8.9천 |
|---|
| 2026.07.21 | ₩63,911 | ₩64,072 | ₩63,911 | ₩63,991 | +0.13% | 2.1만 |
|---|
| 2026.07.20 | ₩63,898 | ₩63,924 | ₩63,786 | ₩63,786 | -0.17% | 4.7천 |
|---|
| 2026.07.17 | ₩63,790 | ₩63,908 | ₩63,750 | ₩63,814 | +0.04% | 3천 |
|---|
| 2026.07.16 | ₩64,045 | ₩64,112 | ₩63,978 | ₩63,978 | -0.10% | 1만 |
|---|
| 2026.07.15 | ₩64,033 | ₩64,139 | ₩64,032 | ₩64,085 | +0.08% | 7.7천 |
|---|
| 2026.07.14 | ₩63,953 | ₩64,072 | ₩63,951 | ₩63,991 | +0.06% | 7.9천 |
|---|
| 2026.07.13 | ₩64,005 | ₩64,005 | ₩63,857 | ₩63,898 | -0.17% | 1천 |
|---|
| 2026.07.10 | ₩63,979 | ₩64,091 | ₩63,951 | ₩64,091 | +0.17% | 3.2천 |
|---|
| 2026.07.09 | ₩63,801 | ₩63,938 | ₩63,801 | ₩63,938 | +0.21% | 1.1만 |
|---|
| 2026.07.08 | ₩63,722 | ₩63,757 | ₩63,549 | ₩63,757 | +0.05% | 4천 |
|---|
| 2026.07.07 | ₩63,884 | ₩63,884 | ₩63,753 | ₩63,790 | -0.15% | 2.3만 |
|---|
| 2026.07.06 | ₩63,790 | ₩63,924 | ₩63,790 | ₩63,888 | +0.15% | 7.8천 |
|---|
| 2026.07.02 | ₩63,804 | ₩63,830 | ₩63,589 | ₩63,669 | -0.21% | 5.1천 |
|---|
| 2026.07.01 | ₩63,643 | ₩63,737 | ₩63,643 | ₩63,660 | +0.03% | 2.9천 |
|---|
| 2026.06.30 | ₩63,374 | ₩63,669 | ₩63,374 | ₩63,643 | +0.42% | 7.8천 |
|---|
| 2026.06.29 | ₩63,388 | ₩63,441 | ₩63,240 | ₩63,441 | +0.08% | 3.2천 |
|---|
| 2026.06.26 | ₩62,999 | ₩63,267 | ₩62,918 | ₩62,918 | -0.13% | 9.7천 |
|---|
| 2026.06.25 | ₩63,160 | ₩63,267 | ₩63,115 | ₩63,115 | -0.07% | 1.3만 |
|---|
| 2026.06.24 | ₩63,173 | ₩63,348 | ₩63,093 | ₩63,133 | -0.06% | 3.9만 |
|---|
| 2026.06.23 | ₩63,274 | ₩63,314 | ₩63,146 | ₩63,185 | -0.14% | 5.8천 |
|---|
| 2026.06.22 | ₩63,602 | ₩63,616 | ₩63,455 | ₩63,475 | -0.20% | 5.4천 |
|---|
| 2026.06.18 | ₩63,482 | ₩63,562 | ₩63,482 | ₩63,542 | +0.10% | 1.2만 |
|---|
| 2026.06.17 | ₩63,641 | ₩63,641 | ₩63,227 | ₩63,240 | -0.63% | 1.5만 |
|---|
| 2026.06.16 | ₩63,676 | ₩63,690 | ₩63,572 | ₩63,572 | -0.16% | 3.5천 |
|---|
| 2026.06.15 | ₩63,597 | ₩63,643 | ₩63,549 | ₩63,610 | +0.02% | 1.7만 |
|---|
| 2026.06.12 | ₩63,052 | ₩63,227 | ₩62,972 | ₩63,187 | +0.21% | 5.6천 |
|---|
| 2026.06.11 | ₩62,823 | ₩63,059 | ₩62,583 | ₩63,059 | +0.38% | 3.1만 |
|---|
| 2026.06.10 | ₩62,885 | ₩63,052 | ₩62,623 | ₩62,638 | -0.39% | 1.4만 |
|---|
| 2026.06.09 | ₩63,187 | ₩63,187 | ₩62,556 | ₩63,009 | -0.28% | 4.2천 |
|---|
| 2026.06.08 | ₩63,173 | ₩63,260 | ₩63,079 | ₩63,102 | -0.11% | 1.9만 |
|---|
| 2026.06.05 | ₩63,562 | ₩63,562 | ₩62,972 | ₩62,985 | -0.91% | 7천 |
|---|
| 2026.06.04 | ₩63,428 | ₩63,562 | ₩63,428 | ₩63,522 | +0.15% | 4.6천 |
|---|
| 2026.06.03 | ₩63,482 | ₩63,509 | ₩63,415 | ₩63,415 | -0.11% | 3.6천 |
|---|
| 2026.06.02 | ₩63,509 | ₩63,549 | ₩63,495 | ₩63,535 | +0.04% | 4천 |
|---|
| 2026.06.01 | ₩63,455 | ₩63,555 | ₩63,455 | ₩63,495 | +0.06% | 4천 |
|---|
| 2026.05.29 | ₩63,401 | ₩63,522 | ₩63,401 | ₩63,482 | +0.13% | 1만 |
|---|
| 2026.05.28 | ₩63,294 | ₩63,455 | ₩63,294 | ₩63,421 | +0.20% | 4.7천 |
|---|
| 2026.05.27 | ₩63,254 | ₩63,321 | ₩63,240 | ₩63,287 | +0.05% | 6.6천 |
|---|
| 2026.05.26 | ₩63,227 | ₩63,287 | ₩63,200 | ₩63,240 | +0.02% | 3.5만 |
|---|
| 2026.05.22 | ₩63,133 | ₩63,200 | ₩63,106 | ₩63,121 | -0.02% | 1.2만 |
|---|
| 2026.05.21 | ₩62,838 | ₩63,146 | ₩62,838 | ₩63,012 | +0.28% | 3만 |
|---|
| 2026.05.20 | ₩62,824 | ₩62,958 | ₩62,784 | ₩62,958 | +0.21% | 2.9만 |
|---|
| 2026.05.19 | ₩62,784 | ₩62,891 | ₩62,690 | ₩62,753 | -0.05% | 2.6만 |
|---|
| 2026.05.18 | ₩62,999 | ₩62,999 | ₩62,730 | ₩62,890 | -0.17% | 8.5천 |
|---|
| 2026.05.15 | ₩62,799 | ₩62,985 | ₩62,799 | ₩62,851 | +0.08% | 3.6천 |
|---|
| 2026.05.14 | ₩62,979 | ₩63,140 | ₩62,979 | ₩63,073 | +0.15% | 8.9천 |
|---|
| 2026.05.13 | ₩62,797 | ₩62,958 | ₩62,784 | ₩62,878 | +0.13% | 4.4천 |
|---|
| 2026.05.12 | ₩62,704 | ₩62,777 | ₩62,596 | ₩62,777 | +0.12% | 8천 |
|---|
| 2026.05.11 | ₩62,784 | ₩62,851 | ₩62,784 | ₩62,818 | +0.05% | 4.8천 |
|---|
| 2026.05.08 | ₩62,810 | ₩62,810 | ₩62,730 | ₩62,764 | -0.07% | 7.7천 |
|---|
| 2026.05.07 | ₩62,751 | ₩62,751 | ₩62,583 | ₩62,606 | -0.23% | 5.4천 |
|---|
| 2026.05.06 | ₩62,635 | ₩62,704 | ₩62,576 | ₩62,690 | +0.09% | 6.5천 |
|---|
| 2026.05.05 | ₩62,341 | ₩62,476 | ₩62,341 | ₩62,410 | +0.11% | 1.1만 |
|---|
| 2026.05.04 | ₩62,221 | ₩62,408 | ₩62,154 | ₩62,186 | -0.06% | 1.8만 |
|---|
| 2026.05.01 | ₩62,355 | ₩62,516 | ₩62,319 | ₩62,319 | -0.06% | 3천 |
|---|
| 2026.04.30 | ₩61,912 | ₩62,242 | ₩61,912 | ₩62,242 | +0.53% | 1.1만 |
|---|
| 2026.04.29 | ₩62,005 | ₩62,005 | ₩61,821 | ₩61,912 | -0.15% | 3.9천 |
|---|
| 2026.04.28 | ₩61,899 | ₩61,979 | ₩61,805 | ₩61,939 | +0.07% | 3.1천 |
|---|
| 2026.04.27 | ₩61,952 | ₩62,073 | ₩61,925 | ₩62,030 | +0.13% | 1.1만 |
|---|
| 2026.04.24 | ₩61,845 | ₩62,033 | ₩61,832 | ₩62,019 | +0.28% | 7.8천 |
|---|
| 2026.04.23 | ₩61,738 | ₩61,924 | ₩61,671 | ₩61,755 | +0.03% | 2.6만 |
|---|
| 2026.04.22 | ₩61,832 | ₩61,901 | ₩61,805 | ₩61,901 | +0.11% | 7.6천 |
|---|
| 2026.04.21 | ₩61,818 | ₩61,845 | ₩61,612 | ₩61,612 | -0.33% | 6.2천 |
|---|
| 2026.04.20 | ₩61,840 | ₩61,840 | ₩61,738 | ₩61,765 | -0.12% | 3.2천 |
|---|
| 2026.04.17 | ₩61,697 | ₩61,939 | ₩61,697 | ₩61,854 | +0.25% | 9.5천 |
|---|
| 2026.04.16 | ₩61,349 | ₩61,590 | ₩61,349 | ₩61,502 | +0.25% | 2.7만 |
|---|
| 2026.04.15 | ₩61,255 | ₩61,456 | ₩61,214 | ₩61,436 | +0.30% | 5.7천 |
|---|
| 2026.04.14 | ₩60,973 | ₩61,241 | ₩60,973 | ₩61,201 | +0.37% | 6천 |
|---|
| 2026.04.13 | ₩60,369 | ₩60,799 | ₩60,369 | ₩60,799 | +0.71% | 2.3만 |
|---|
| 2026.04.10 | ₩60,664 | ₩60,664 | ₩60,452 | ₩60,498 | -0.27% | 9.9천 |
|---|
| 2026.04.09 | ₩60,342 | ₩60,557 | ₩60,275 | ₩60,538 | +0.32% | 5천 |
|---|
| 2026.04.08 | ₩60,342 | ₩60,342 | ₩60,141 | ₩60,275 | -0.11% | 1.3만 |
|---|
| 2026.04.07 | ₩59,283 | ₩59,430 | ₩59,122 | ₩59,403 | +0.20% | 5.5천 |
|---|
| 2026.04.06 | ₩59,336 | ₩59,457 | ₩59,296 | ₩59,432 | +0.16% | 7천 |
|---|
| 2026.04.02 | ₩58,907 | ₩59,363 | ₩58,907 | ₩59,316 | +0.69% | 6.9천 |
|---|
| 2026.04.01 | ₩59,216 | ₩59,484 | ₩59,189 | ₩59,292 | +0.13% | 4.5천 |
|---|
| 2026.03.31 | ₩58,486 | ₩59,068 | ₩58,451 | ₩58,977 | +0.84% | 2.4천 |
|---|
| 2026.03.30 | ₩58,570 | ₩58,572 | ₩58,062 | ₩58,140 | -0.74% | 8.8천 |
|---|
| 2026.03.27 | ₩58,546 | ₩58,572 | ₩58,223 | ₩58,223 | -0.55% | 2.5천 |
|---|
| 2026.03.26 | ₩59,216 | ₩59,283 | ₩58,733 | ₩58,733 | -0.82% | 2.1만 |
|---|
| 2026.03.25 | ₩59,377 | ₩59,497 | ₩59,269 | ₩59,340 | -0.06% | 1.7만 |
|---|
| 2026.03.24 | ₩59,118 | ₩59,289 | ₩59,108 | ₩59,108 | -0.02% | 6천 |
|---|
| 2026.03.23 | ₩59,383 | ₩59,564 | ₩59,202 | ₩59,229 | -0.26% | 2.4만 |
|---|
| 2026.03.20 | ₩59,095 | ₩59,135 | ₩58,890 | ₩58,890 | -0.35% | 1.2만 |
|---|
| 2026.03.19 | ₩59,202 | ₩59,390 | ₩59,189 | ₩59,336 | +0.23% | 4.5만 |
|---|
| 2026.03.18 | ₩59,766 | ₩59,766 | ₩59,403 | ₩59,403 | -0.61% | 6.3천 |
|---|
| 2026.03.17 | ₩59,994 | ₩59,996 | ₩59,886 | ₩59,915 | -0.13% | 3.5천 |
|---|
| 2026.03.16 | ₩59,786 | ₩59,873 | ₩59,752 | ₩59,752 | -0.06% | 4.1천 |
|---|
| 2026.03.13 | ₩59,900 | ₩59,900 | ₩59,430 | ₩59,430 | -0.78% | 8.9천 |
|---|
| 2026.03.12 | ₩59,913 | ₩59,913 | ₩59,618 | ₩59,618 | -0.49% | 5.5천 |
|---|
| 2026.03.11 | ₩60,181 | ₩60,235 | ₩60,007 | ₩60,088 | -0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩60,047 | ₩60,356 | ₩60,047 | ₩60,114 | +0.11% | 6.4천 |
|---|
| 2026.03.09 | ₩59,524 | ₩60,241 | ₩59,484 | ₩60,181 | +1.10% | 2.3만 |
|---|
| 2026.03.06 | ₩59,886 | ₩60,061 | ₩59,886 | ₩59,963 | +0.13% | 1.6만 |
|---|
| 2026.03.05 | ₩60,477 | ₩60,477 | ₩60,114 | ₩60,333 | -0.24% | 1.7만 |
|---|
| 2026.03.04 | ₩60,477 | ₩60,585 | ₩60,275 | ₩60,517 | +0.07% | 1.4만 |
|---|
| 2026.03.03 | ₩60,101 | ₩60,356 | ₩59,786 | ₩60,249 | +0.25% | 4.1만 |
|---|
| 2026.03.02 | ₩60,128 | ₩60,714 | ₩60,128 | ₩60,624 | +0.83% | 1.5만 |
|---|
| 2026.02.27 | ₩60,316 | ₩60,571 | ₩60,316 | ₩60,571 | +0.42% | 1.7만 |
|---|
| 2026.02.26 | ₩60,852 | ₩60,852 | ₩60,544 | ₩60,651 | -0.33% | 2만 |
|---|
| 2026.02.25 | ₩60,664 | ₩60,825 | ₩60,664 | ₩60,809 | +0.24% | 1.5만 |
|---|
| 2026.02.24 | ₩60,341 | ₩60,664 | ₩60,341 | ₩60,530 | +0.31% | 6.9천 |
|---|
| 2026.02.23 | ₩60,544 | ₩60,544 | ₩60,262 | ₩60,326 | -0.36% | 1.4만 |
|---|
| 2026.02.20 | ₩60,356 | ₩60,705 | ₩60,356 | ₩60,638 | +0.47% | 2.1만 |
|---|
| 2026.02.19 | ₩60,356 | ₩60,477 | ₩60,342 | ₩60,423 | +0.11% | 1.3만 |
|---|
| 2026.02.18 | ₩60,436 | ₩60,678 | ₩60,436 | ₩60,611 | +0.29% | 9천 |
|---|
| 2026.02.17 | ₩60,155 | ₩60,396 | ₩60,047 | ₩60,316 | +0.27% | 5.4천 |
|---|
| 2026.02.13 | ₩60,114 | ₩60,483 | ₩60,114 | ₩60,249 | +0.22% | 3.9천 |
|---|
| 2026.02.12 | ₩60,839 | ₩60,852 | ₩60,297 | ₩60,297 | -0.89% | 3.2천 |
|---|
| 2026.02.11 | ₩60,961 | ₩60,961 | ₩60,685 | ₩60,718 | -0.40% | 8.1천 |
|---|
| 2026.02.10 | ₩60,859 | ₩60,894 | ₩60,772 | ₩60,772 | -0.14% | 4천 |
|---|
| 2026.02.09 | ₩60,571 | ₩60,892 | ₩60,571 | ₩60,892 | +0.53% | 5.5천 |
|---|
| 2026.02.06 | ₩60,477 | ₩60,732 | ₩60,410 | ₩60,732 | +0.42% | 1.4만 |
|---|
| 2026.02.05 | ₩60,196 | ₩60,289 | ₩60,034 | ₩60,108 | -0.15% | 4.1만 |
|---|
| 2026.02.04 | ₩60,609 | ₩60,635 | ₩60,376 | ₩60,436 | -0.29% | 5.4천 |
|---|
| 2026.02.03 | ₩60,872 | ₩60,872 | ₩60,436 | ₩60,626 | -0.41% | 5.3천 |
|---|
| 2026.02.02 | ₩60,785 | ₩60,919 | ₩60,772 | ₩60,850 | +0.11% | 3.7천 |
|---|
| 2026.01.30 | ₩60,815 | ₩60,815 | ₩60,571 | ₩60,694 | -0.20% | 9.3천 |
|---|
| 2026.01.29 | ₩60,702 | ₩60,788 | ₩60,423 | ₩60,788 | +0.14% | 6.9천 |
|---|
| 2026.01.28 | ₩60,812 | ₩60,906 | ₩60,784 | ₩60,906 | +0.15% | 6.9천 |
|---|
| 2026.01.27 | ₩60,772 | ₩60,879 | ₩60,772 | ₩60,879 | +0.18% | 3.6천 |
|---|
| 2026.01.26 | ₩60,718 | ₩60,812 | ₩60,678 | ₩60,748 | +0.05% | 4.4천 |
|---|
| 2026.01.23 | ₩60,678 | ₩60,678 | ₩60,557 | ₩60,560 | -0.19% | 1.2만 |
|---|
| 2026.01.22 | ₩60,571 | ₩60,612 | ₩60,463 | ₩60,517 | -0.09% | 2.8만 |
|---|
| 2026.01.21 | ₩60,222 | ₩60,450 | ₩60,088 | ₩60,415 | +0.32% | 5.8천 |
|---|
| 2026.01.20 | ₩60,289 | ₩60,401 | ₩60,047 | ₩60,069 | -0.36% | 1.2만 |
|---|
| 2026.01.16 | ₩60,732 | ₩60,758 | ₩60,662 | ₩60,745 | +0.02% | 7.4천 |
|---|
| 2026.01.15 | ₩60,705 | ₩60,825 | ₩60,611 | ₩60,664 | -0.07% | 1.8만 |
|---|
| 2026.01.14 | ₩60,651 | ₩60,651 | ₩59,363 | ₩60,651 | 0.00% | 1.5만 |
|---|
| 2026.01.13 | ₩60,678 | ₩60,761 | ₩60,642 | ₩60,721 | +0.07% | 3.2천 |
|---|
| 2026.01.12 | ₩60,651 | ₩60,782 | ₩60,651 | ₩60,782 | +0.22% | 8.2천 |
|---|
| 2026.01.09 | ₩60,510 | ₩60,758 | ₩60,510 | ₩60,758 | +0.41% | 5.5천 |
|---|
| 2026.01.08 | ₩60,571 | ₩60,571 | ₩60,450 | ₩60,503 | -0.11% | 8.3천 |
|---|
| 2026.01.07 | ₩60,597 | ₩60,668 | ₩60,503 | ₩60,532 | -0.11% | 6.5천 |
|---|
| 2026.01.06 | ₩60,536 | ₩60,557 | ₩60,463 | ₩60,552 | +0.03% | 3.4천 |
|---|
| 2026.01.05 | ₩60,450 | ₩60,517 | ₩60,423 | ₩60,434 | -0.03% | 5천 |
|---|
| 2026.01.02 | ₩60,342 | ₩60,383 | ₩60,141 | ₩60,253 | -0.15% | 8천 |
|---|
| 2025.12.31 | ₩60,475 | ₩60,475 | ₩60,243 | ₩60,243 | -0.38% | 6.5천 |
|---|
| 2025.12.30 | ₩60,383 | ₩60,490 | ₩60,383 | ₩60,403 | +0.03% | 3천 |
|---|
| 2025.12.29 | ₩60,356 | ₩60,486 | ₩60,356 | ₩60,423 | +0.11% | 5.6천 |
|---|
| 2025.12.26 | ₩60,450 | ₩60,503 | ₩60,436 | ₩60,498 | +0.08% | 9.3천 |
|---|
| 2025.12.24 | ₩60,410 | ₩60,477 | ₩60,410 | ₩60,474 | +0.11% | 7.6천 |
|---|
| 2025.12.23 | ₩60,277 | ₩60,431 | ₩60,277 | ₩60,431 | +0.26% | 7.2만 |
|---|
| 2025.12.22 | ₩60,231 | ₩60,314 | ₩60,222 | ₩60,290 | +0.10% | 1.1만 |
|---|
| 2025.12.19 | ₩59,833 | ₩60,180 | ₩59,833 | ₩60,061 | +0.38% | 10.8만 |
|---|
| 2025.12.18 | ₩59,752 | ₩59,909 | ₩59,725 | ₩59,739 | -0.02% | 2.3만 |
|---|
| 2025.12.17 | ₩59,860 | ₩59,860 | ₩59,538 | ₩59,538 | -0.54% | 4.5천 |
|---|
| 2025.12.16 | ₩59,953 | ₩59,953 | ₩59,256 | ₩59,935 | -0.03% | 6.8천 |
|---|
| 2025.12.15 | ₩60,114 | ₩60,114 | ₩59,886 | ₩59,971 | -0.24% | 5.4천 |
|---|
| 2025.12.12 | ₩60,101 | ₩60,128 | ₩59,933 | ₩59,983 | -0.20% | 2.1만 |
|---|
| 2025.12.11 | ₩60,101 | ₩60,301 | ₩60,074 | ₩60,196 | +0.16% | 7.2천 |
|---|
| 2025.12.10 | ₩60,007 | ₩60,208 | ₩59,949 | ₩60,128 | +0.20% | 4.3천 |
|---|
| 2025.12.09 | ₩60,006 | ₩60,054 | ₩59,967 | ₩59,967 | -0.06% | 4천 |
|---|
| 2025.12.08 | ₩59,992 | ₩59,994 | ₩59,968 | ₩59,968 | -0.04% | 2.1천 |
|---|
| 2025.12.05 | ₩60,192 | ₩60,192 | ₩60,078 | ₩60,078 | -0.19% | 2.3천 |
|---|
| 2025.12.04 | ₩60,067 | ₩60,067 | ₩59,913 | ₩60,003 | -0.11% | 3.9천 |
|---|
| 2025.12.03 | ₩59,819 | ₩60,041 | ₩59,819 | ₩60,022 | +0.34% | 1.4만 |
|---|
| 2025.12.02 | ₩59,873 | ₩59,940 | ₩59,846 | ₩59,905 | +0.05% | 3.9천 |
|---|
| 2025.12.01 | ₩59,752 | ₩59,967 | ₩59,752 | ₩59,817 | +0.11% | 4만 |
|---|
| 2025.11.28 | ₩59,953 | ₩59,953 | ₩59,908 | ₩59,908 | -0.08% | 12.1만 |
|---|
| 2025.11.26 | ₩59,739 | ₩59,839 | ₩59,653 | ₩59,833 | +0.16% | 2.2만 |
|---|
| 2025.11.25 | ₩59,283 | ₩59,591 | ₩59,229 | ₩59,591 | +0.52% | 5천 |
|---|
| 2025.11.24 | ₩59,175 | ₩59,370 | ₩59,148 | ₩59,327 | +0.26% | 8.2천 |
|---|
| 2025.11.21 | ₩58,695 | ₩59,055 | ₩58,560 | ₩58,843 | +0.25% | 3.4천 |
|---|
| 2025.11.20 | ₩59,524 | ₩59,538 | ₩58,592 | ₩58,592 | -1.57% | 1.2만 |
|---|
| 2025.11.19 | ₩58,988 | ₩59,229 | ₩58,853 | ₩59,020 | +0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩58,867 | ₩59,108 | ₩58,773 | ₩58,938 | +0.12% | 8.1천 |
|---|
| 2025.11.17 | ₩59,202 | ₩59,444 | ₩58,988 | ₩59,110 | -0.16% | 6.1천 |
|---|
| 2025.11.14 | ₩59,169 | ₩59,564 | ₩59,148 | ₩59,371 | +0.34% | 8.1천 |
|---|
| 2025.11.13 | ₩59,645 | ₩59,678 | ₩59,309 | ₩59,470 | -0.29% | 1.6만 |
|---|
| 2025.11.12 | ₩59,900 | ₩59,900 | ₩59,780 | ₩59,805 | -0.16% | 4.9천 |
|---|
| 2025.11.11 | ₩59,752 | ₩59,846 | ₩59,725 | ₩59,799 | +0.08% | 9.9천 |
|---|
| 2025.11.10 | ₩59,739 | ₩59,819 | ₩59,524 | ₩59,819 | +0.13% | 2.2만 |
|---|
| 2025.11.07 | ₩59,224 | ₩59,403 | ₩59,028 | ₩59,383 | +0.27% | 2.3만 |
|---|
| 2025.11.06 | ₩59,524 | ₩59,591 | ₩59,309 | ₩59,403 | -0.20% | 3만 |
|---|
| 2025.11.05 | ₩59,645 | ₩59,739 | ₩59,511 | ₩59,645 | 0.00% | 1.6만 |
|---|
| 2025.11.04 | ₩59,605 | ₩59,712 | ₩59,508 | ₩59,578 | -0.05% | 3만 |
|---|
| 2025.11.03 | ₩59,994 | ₩59,994 | ₩59,672 | ₩59,792 | -0.34% | 2만 |
|---|
| 2025.10.31 | ₩59,900 | ₩59,916 | ₩59,739 | ₩59,799 | -0.17% | 3.8천 |
|---|
| 2025.10.30 | ₩59,833 | ₩59,924 | ₩59,721 | ₩59,721 | -0.19% | 6.2천 |
|---|
| 2025.10.29 | ₩60,114 | ₩60,114 | ₩59,886 | ₩59,933 | -0.30% | 1.9만 |
|---|
| 2025.10.28 | ₩60,114 | ₩60,114 | ₩59,927 | ₩59,967 | -0.25% | 1만 |
|---|
| 2025.10.27 | ₩59,980 | ₩59,994 | ₩59,900 | ₩59,987 | +0.01% | 3.8천 |
|---|
| 2025.10.24 | ₩59,779 | ₩59,799 | ₩59,672 | ₩59,739 | -0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩59,379 | ₩59,590 | ₩59,379 | ₩59,513 | +0.23% | 8.3천 |
|---|
| 2025.10.22 | ₩59,538 | ₩59,538 | ₩59,232 | ₩59,331 | -0.35% | 6.1천 |
|---|
| 2025.10.21 | ₩59,551 | ₩59,564 | ₩59,377 | ₩59,551 | 0.00% | 2.7만 |
|---|
| 2025.10.20 | ₩59,403 | ₩59,511 | ₩59,403 | ₩59,477 | +0.12% | 2.6천 |
|---|
| 2025.10.17 | ₩59,041 | ₩59,268 | ₩59,001 | ₩59,198 | +0.27% | 8.7천 |
|---|
| 2025.10.16 | ₩59,229 | ₩59,347 | ₩58,880 | ₩58,985 | -0.41% | 8.9천 |
|---|
| 2025.10.15 | ₩59,296 | ₩59,403 | ₩59,081 | ₩59,135 | -0.27% | 2.8만 |
|---|
| 2025.10.14 | ₩58,733 | ₩59,242 | ₩58,733 | ₩59,095 | +0.62% | 2.7만 |
|---|
| 2025.10.13 | ₩59,041 | ₩59,189 | ₩58,992 | ₩59,131 | +0.15% | 1.8만 |
|---|
| 2025.10.10 | ₩59,430 | ₩59,578 | ₩58,700 | ₩58,700 | -1.23% | 12.1만 |
|---|