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 | ₩65,820 | ₩65,960 | ₩65,786 | ₩65,960 | +0.21% | 1.5만 |
| 2026.10.08 | ₩65,800 | ₩65,840 | ₩65,630 | ₩65,760 | -0.06% | 4.6만 |
| 2026.10.07 | ₩65,706 | ₩65,893 | ₩65,706 | ₩65,866 | +0.24% | 4만 |
| 2026.10.06 | ₩65,840 | ₩66,000 | ₩65,840 | ₩65,933 | +0.14% | 2.4만 |
| 2026.10.05 | ₩65,533 | ₩65,720 | ₩65,506 | ₩65,559 | +0.04% | 3.6만 |
| 2026.10.02 | ₩65,653 | ₩65,666 | ₩65,386 | ₩65,533 | -0.18% | 3만 |
| 2026.10.01 | ₩65,159 | ₩65,319 | ₩65,026 | ₩65,279 | +0.18% | 16.7만 |
| 2026.09.30 | ₩65,386 | ₩65,453 | ₩65,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,226 |
| -0.24% |
| 3.2만 |
| 2026.09.29 | ₩65,359 | ₩65,359 | ₩65,144 | ₩65,239 | -0.18% | 5.1만 |
|---|
| 2026.09.28 | ₩65,413 | ₩65,439 | ₩65,186 | ₩65,293 | -0.18% | 4.1만 |
|---|
| 2026.09.25 | ₩65,279 | ₩65,519 | ₩65,279 | ₩65,506 | +0.35% | 7.4만 |
|---|
| 2026.09.24 | ₩65,253 | ₩65,386 | ₩65,186 | ₩65,359 | +0.16% | 7.3만 |
|---|
| 2026.09.23 | ₩65,693 | ₩65,693 | ₩65,313 | ₩65,359 | -0.51% | 5.2만 |
|---|
| 2026.09.22 | ₩65,613 | ₩65,640 | ₩65,533 | ₩65,586 | -0.04% | 5.2만 |
|---|
| 2026.09.21 | ₩65,413 | ₩65,613 | ₩65,306 | ₩65,600 | +0.29% | 10.1만 |
|---|
| 2026.09.18 | ₩65,092 | ₩65,159 | ₩65,052 | ₩65,159 | +0.10% | 33만 |
|---|
| 2026.09.17 | ₩65,106 | ₩65,106 | ₩65,026 | ₩65,066 | -0.06% | 2.5만 |
|---|
| 2026.09.16 | ₩65,052 | ₩65,052 | ₩64,946 | ₩65,012 | -0.06% | 3만 |
|---|
| 2026.09.15 | ₩65,026 | ₩65,026 | ₩64,919 | ₩64,919 | -0.16% | 2.6만 |
|---|
| 2026.09.14 | ₩64,905 | ₩64,999 | ₩64,905 | ₩64,919 | +0.02% | 6.3천 |
|---|
| 2026.09.11 | ₩64,999 | ₩64,999 | ₩64,919 | ₩64,972 | -0.04% | 6.7천 |
|---|
| 2026.09.10 | ₩64,825 | ₩64,865 | ₩64,759 | ₩64,772 | -0.08% | 1.8만 |
|---|
| 2026.09.09 | ₩64,908 | ₩64,919 | ₩64,825 | ₩64,885 | -0.03% | 4.3천 |
|---|
| 2026.09.08 | ₩65,012 | ₩65,012 | ₩64,879 | ₩64,912 | -0.15% | 6.6천 |
|---|
| 2026.09.04 | ₩64,959 | ₩64,959 | ₩64,865 | ₩64,865 | -0.14% | 4.3천 |
|---|
| 2026.09.03 | ₩64,859 | ₩64,919 | ₩64,859 | ₩64,919 | +0.09% | 7.9천 |
|---|
| 2026.09.02 | ₩64,765 | ₩64,852 | ₩64,745 | ₩64,799 | +0.05% | 3천 |
|---|
| 2026.09.01 | ₩64,793 | ₩64,793 | ₩64,679 | ₩64,685 | -0.17% | 8.8천 |
|---|
| 2026.08.31 | ₩64,839 | ₩64,848 | ₩64,745 | ₩64,848 | +0.01% | 5.9천 |
|---|
| 2026.08.28 | ₩64,785 | ₩64,799 | ₩64,745 | ₩64,799 | +0.02% | 2.8천 |
|---|
| 2026.08.27 | ₩64,772 | ₩64,812 | ₩64,772 | ₩64,772 | 0.00% | 4천 |
|---|
| 2026.08.26 | ₩64,719 | ₩64,719 | ₩64,639 | ₩64,699 | -0.03% | 1.2만 |
|---|
| 2026.08.25 | ₩64,705 | ₩64,719 | ₩64,625 | ₩64,719 | +0.02% | 4.9천 |
|---|
| 2026.08.24 | ₩64,745 | ₩64,745 | ₩64,558 | ₩64,558 | -0.29% | 1.1만 |
|---|
| 2026.08.21 | ₩64,676 | ₩64,676 | ₩64,545 | ₩64,592 | -0.13% | 3천 |
|---|
| 2026.08.20 | ₩64,572 | ₩64,585 | ₩64,465 | ₩64,558 | -0.02% | 8.9천 |
|---|
| 2026.08.19 | ₩64,639 | ₩64,665 | ₩64,612 | ₩64,612 | -0.04% | 1.2만 |
|---|
| 2026.08.18 | ₩64,611 | ₩64,611 | ₩64,505 | ₩64,546 | -0.10% | 4.9천 |
|---|
| 2026.08.17 | ₩64,652 | ₩64,652 | ₩64,572 | ₩64,605 | -0.07% | 9.9천 |
|---|
| 2026.08.14 | ₩64,585 | ₩64,639 | ₩64,572 | ₩64,605 | +0.03% | 3.2천 |
|---|
| 2026.08.13 | ₩64,612 | ₩64,625 | ₩64,532 | ₩64,580 | -0.05% | 1.7천 |
|---|
| 2026.08.12 | ₩64,586 | ₩64,599 | ₩64,478 | ₩64,545 | -0.06% | 5천 |
|---|
| 2026.08.11 | ₩64,505 | ₩64,558 | ₩64,478 | ₩64,492 | -0.02% | 1.9만 |
|---|
| 2026.08.10 | ₩64,478 | ₩64,498 | ₩64,438 | ₩64,452 | -0.04% | 6.6만 |
|---|
| 2026.08.07 | ₩64,398 | ₩64,496 | ₩64,398 | ₩64,468 | +0.11% | 3.5천 |
|---|
| 2026.08.06 | ₩64,378 | ₩64,398 | ₩64,332 | ₩64,332 | -0.07% | 4.5천 |
|---|
| 2026.08.05 | ₩64,305 | ₩64,398 | ₩64,305 | ₩64,374 | +0.11% | 3.4천 |
|---|
| 2026.08.04 | ₩64,385 | ₩64,385 | ₩64,185 | ₩64,358 | -0.04% | 3.4천 |
|---|
| 2026.08.03 | ₩64,113 | ₩64,171 | ₩64,091 | ₩64,165 | +0.08% | 5.4천 |
|---|
| 2026.07.31 | ₩63,904 | ₩63,923 | ₩63,557 | ₩63,923 | +0.03% | 5.8천 |
|---|
| 2026.07.30 | ₩63,304 | ₩63,691 | ₩63,304 | ₩63,638 | +0.53% | 5.1천 |
|---|
| 2026.07.29 | ₩63,451 | ₩63,584 | ₩63,137 | ₩63,137 | -0.49% | 4.1천 |
|---|
| 2026.07.28 | ₩63,464 | ₩63,611 | ₩63,397 | ₩63,560 | +0.15% | 1만 |
|---|
| 2026.07.27 | ₩63,584 | ₩63,584 | ₩63,331 | ₩63,477 | -0.17% | 7천 |
|---|
| 2026.07.24 | ₩63,407 | ₩63,551 | ₩63,357 | ₩63,384 | -0.04% | 4.3천 |
|---|
| 2026.07.23 | ₩63,411 | ₩63,424 | ₩63,277 | ₩63,331 | -0.13% | 1.1만 |
|---|
| 2026.07.22 | ₩63,571 | ₩63,718 | ₩63,571 | ₩63,664 | +0.15% | 8.9천 |
|---|
| 2026.07.21 | ₩63,584 | ₩63,744 | ₩63,584 | ₩63,664 | +0.13% | 2.1만 |
|---|
| 2026.07.20 | ₩63,571 | ₩63,598 | ₩63,460 | ₩63,460 | -0.17% | 4.7천 |
|---|
| 2026.07.17 | ₩63,464 | ₩63,581 | ₩63,424 | ₩63,488 | +0.04% | 3천 |
|---|
| 2026.07.16 | ₩63,718 | ₩63,784 | ₩63,651 | ₩63,651 | -0.10% | 1만 |
|---|
| 2026.07.15 | ₩63,706 | ₩63,811 | ₩63,704 | ₩63,758 | +0.08% | 7.7천 |
|---|
| 2026.07.14 | ₩63,626 | ₩63,744 | ₩63,624 | ₩63,664 | +0.06% | 7.9천 |
|---|
| 2026.07.13 | ₩63,678 | ₩63,678 | ₩63,531 | ₩63,571 | -0.17% | 1천 |
|---|
| 2026.07.10 | ₩63,652 | ₩63,763 | ₩63,624 | ₩63,763 | +0.17% | 3.2천 |
|---|
| 2026.07.09 | ₩63,475 | ₩63,611 | ₩63,475 | ₩63,611 | +0.21% | 1.1만 |
|---|
| 2026.07.08 | ₩63,396 | ₩63,431 | ₩63,224 | ₩63,431 | +0.05% | 4천 |
|---|
| 2026.07.07 | ₩63,557 | ₩63,557 | ₩63,427 | ₩63,464 | -0.15% | 2.3만 |
|---|
| 2026.07.06 | ₩63,464 | ₩63,598 | ₩63,464 | ₩63,561 | +0.15% | 7.8천 |
|---|
| 2026.07.02 | ₩63,477 | ₩63,504 | ₩63,264 | ₩63,344 | -0.21% | 5.1천 |
|---|
| 2026.07.01 | ₩63,317 | ₩63,411 | ₩63,317 | ₩63,335 | +0.03% | 2.9천 |
|---|
| 2026.06.30 | ₩63,050 | ₩63,344 | ₩63,050 | ₩63,317 | +0.42% | 7.8천 |
|---|
| 2026.06.29 | ₩63,064 | ₩63,117 | ₩62,917 | ₩63,117 | +0.08% | 3.2천 |
|---|
| 2026.06.26 | ₩62,677 | ₩62,944 | ₩62,596 | ₩62,596 | -0.13% | 9.7천 |
|---|
| 2026.06.25 | ₩62,837 | ₩62,944 | ₩62,793 | ₩62,793 | -0.07% | 1.3만 |
|---|
| 2026.06.24 | ₩62,850 | ₩63,024 | ₩62,770 | ₩62,810 | -0.06% | 3.9만 |
|---|
| 2026.06.23 | ₩62,950 | ₩62,990 | ₩62,823 | ₩62,862 | -0.14% | 5.8천 |
|---|
| 2026.06.22 | ₩63,277 | ₩63,291 | ₩63,130 | ₩63,150 | -0.20% | 5.4천 |
|---|
| 2026.06.18 | ₩63,157 | ₩63,237 | ₩63,157 | ₩63,217 | +0.10% | 1.2만 |
|---|
| 2026.06.17 | ₩63,316 | ₩63,316 | ₩62,903 | ₩62,917 | -0.63% | 1.5만 |
|---|
| 2026.06.16 | ₩63,351 | ₩63,364 | ₩63,246 | ₩63,246 | -0.16% | 3.5천 |
|---|
| 2026.06.15 | ₩63,272 | ₩63,317 | ₩63,224 | ₩63,285 | +0.02% | 1.7만 |
|---|
| 2026.06.12 | ₩62,730 | ₩62,903 | ₩62,650 | ₩62,863 | +0.21% | 5.6천 |
|---|
| 2026.06.11 | ₩62,502 | ₩62,737 | ₩62,263 | ₩62,737 | +0.38% | 3.1만 |
|---|
| 2026.06.10 | ₩62,563 | ₩62,730 | ₩62,303 | ₩62,318 | -0.39% | 1.4만 |
|---|
| 2026.06.09 | ₩62,863 | ₩62,863 | ₩62,236 | ₩62,687 | -0.28% | 4.2천 |
|---|
| 2026.06.08 | ₩62,850 | ₩62,937 | ₩62,757 | ₩62,779 | -0.11% | 1.9만 |
|---|
| 2026.06.05 | ₩63,237 | ₩63,237 | ₩62,650 | ₩62,663 | -0.91% | 7천 |
|---|
| 2026.06.04 | ₩63,104 | ₩63,237 | ₩63,104 | ₩63,197 | +0.15% | 4.6천 |
|---|
| 2026.06.03 | ₩63,157 | ₩63,184 | ₩63,090 | ₩63,090 | -0.11% | 3.6천 |
|---|
| 2026.06.02 | ₩63,184 | ₩63,224 | ₩63,170 | ₩63,210 | +0.04% | 4천 |
|---|
| 2026.06.01 | ₩63,130 | ₩63,230 | ₩63,130 | ₩63,170 | +0.06% | 4천 |
|---|
| 2026.05.29 | ₩63,077 | ₩63,197 | ₩63,077 | ₩63,157 | +0.13% | 1만 |
|---|
| 2026.05.28 | ₩62,970 | ₩63,130 | ₩62,970 | ₩63,097 | +0.20% | 4.7천 |
|---|
| 2026.05.27 | ₩62,930 | ₩62,997 | ₩62,917 | ₩62,964 | +0.05% | 6.6천 |
|---|
| 2026.05.26 | ₩62,903 | ₩62,964 | ₩62,877 | ₩62,917 | +0.02% | 3.5만 |
|---|
| 2026.05.22 | ₩62,810 | ₩62,877 | ₩62,783 | ₩62,798 | -0.02% | 1.2만 |
|---|
| 2026.05.21 | ₩62,516 | ₩62,823 | ₩62,516 | ₩62,690 | +0.28% | 3만 |
|---|
| 2026.05.20 | ₩62,503 | ₩62,637 | ₩62,463 | ₩62,637 | +0.21% | 2.9만 |
|---|
| 2026.05.19 | ₩62,463 | ₩62,570 | ₩62,370 | ₩62,432 | -0.05% | 2.6만 |
|---|
| 2026.05.18 | ₩62,677 | ₩62,677 | ₩62,410 | ₩62,568 | -0.17% | 8.5천 |
|---|
| 2026.05.15 | ₩62,478 | ₩62,663 | ₩62,478 | ₩62,530 | +0.08% | 3.6천 |
|---|
| 2026.05.14 | ₩62,657 | ₩62,817 | ₩62,657 | ₩62,750 | +0.15% | 8.9천 |
|---|
| 2026.05.13 | ₩62,476 | ₩62,637 | ₩62,463 | ₩62,556 | +0.13% | 4.4천 |
|---|
| 2026.05.12 | ₩62,383 | ₩62,456 | ₩62,276 | ₩62,456 | +0.12% | 8천 |
|---|
| 2026.05.11 | ₩62,463 | ₩62,530 | ₩62,463 | ₩62,496 | +0.05% | 4.8천 |
|---|
| 2026.05.08 | ₩62,488 | ₩62,488 | ₩62,410 | ₩62,443 | -0.07% | 7.7천 |
|---|
| 2026.05.07 | ₩62,430 | ₩62,430 | ₩62,263 | ₩62,286 | -0.23% | 5.4천 |
|---|
| 2026.05.06 | ₩62,315 | ₩62,383 | ₩62,256 | ₩62,370 | +0.09% | 6.5천 |
|---|
| 2026.05.05 | ₩62,023 | ₩62,156 | ₩62,023 | ₩62,091 | +0.11% | 1.1만 |
|---|
| 2026.05.04 | ₩61,902 | ₩62,089 | ₩61,836 | ₩61,868 | -0.06% | 1.8만 |
|---|
| 2026.05.01 | ₩62,036 | ₩62,196 | ₩62,000 | ₩62,000 | -0.06% | 3천 |
|---|
| 2026.04.30 | ₩61,595 | ₩61,924 | ₩61,595 | ₩61,924 | +0.53% | 1.1만 |
|---|
| 2026.04.29 | ₩61,688 | ₩61,688 | ₩61,505 | ₩61,595 | -0.15% | 3.9천 |
|---|
| 2026.04.28 | ₩61,582 | ₩61,662 | ₩61,489 | ₩61,622 | +0.07% | 3.1천 |
|---|
| 2026.04.27 | ₩61,636 | ₩61,756 | ₩61,609 | ₩61,713 | +0.13% | 1.1만 |
|---|
| 2026.04.24 | ₩61,529 | ₩61,716 | ₩61,515 | ₩61,702 | +0.28% | 7.8천 |
|---|
| 2026.04.23 | ₩61,422 | ₩61,607 | ₩61,355 | ₩61,439 | +0.03% | 2.6만 |
|---|
| 2026.04.22 | ₩61,515 | ₩61,585 | ₩61,489 | ₩61,585 | +0.11% | 7.6천 |
|---|
| 2026.04.21 | ₩61,502 | ₩61,529 | ₩61,297 | ₩61,297 | -0.33% | 6.2천 |
|---|
| 2026.04.20 | ₩61,523 | ₩61,523 | ₩61,422 | ₩61,449 | -0.12% | 3.2천 |
|---|
| 2026.04.17 | ₩61,382 | ₩61,622 | ₩61,382 | ₩61,538 | +0.25% | 9.5천 |
|---|
| 2026.04.16 | ₩61,035 | ₩61,275 | ₩61,035 | ₩61,187 | +0.25% | 2.7만 |
|---|
| 2026.04.15 | ₩60,941 | ₩61,142 | ₩60,901 | ₩61,122 | +0.30% | 5.7천 |
|---|
| 2026.04.14 | ₩60,661 | ₩60,928 | ₩60,661 | ₩60,888 | +0.37% | 6천 |
|---|
| 2026.04.13 | ₩60,061 | ₩60,488 | ₩60,061 | ₩60,488 | +0.71% | 2.3만 |
|---|
| 2026.04.10 | ₩60,354 | ₩60,354 | ₩60,143 | ₩60,189 | -0.27% | 9.9천 |
|---|
| 2026.04.09 | ₩60,034 | ₩60,247 | ₩59,967 | ₩60,229 | +0.32% | 5천 |
|---|
| 2026.04.08 | ₩60,034 | ₩60,034 | ₩59,834 | ₩59,967 | -0.11% | 1.3만 |
|---|
| 2026.04.07 | ₩58,980 | ₩59,126 | ₩58,819 | ₩59,100 | +0.20% | 5.5천 |
|---|
| 2026.04.06 | ₩59,033 | ₩59,153 | ₩58,993 | ₩59,128 | +0.16% | 7천 |
|---|
| 2026.04.02 | ₩58,606 | ₩59,060 | ₩58,606 | ₩59,013 | +0.69% | 6.9천 |
|---|
| 2026.04.01 | ₩58,913 | ₩59,180 | ₩58,886 | ₩58,989 | +0.13% | 4.5천 |
|---|
| 2026.03.31 | ₩58,187 | ₩58,766 | ₩58,152 | ₩58,675 | +0.84% | 2.4천 |
|---|
| 2026.03.30 | ₩58,271 | ₩58,272 | ₩57,765 | ₩57,842 | -0.74% | 8.8천 |
|---|
| 2026.03.27 | ₩58,247 | ₩58,272 | ₩57,925 | ₩57,925 | -0.55% | 2.5천 |
|---|
| 2026.03.26 | ₩58,913 | ₩58,980 | ₩58,432 | ₩58,432 | -0.82% | 2.1만 |
|---|
| 2026.03.25 | ₩59,073 | ₩59,193 | ₩58,966 | ₩59,037 | -0.06% | 1.7만 |
|---|
| 2026.03.24 | ₩58,815 | ₩58,986 | ₩58,806 | ₩58,806 | -0.02% | 6천 |
|---|
| 2026.03.23 | ₩59,080 | ₩59,260 | ₩58,899 | ₩58,926 | -0.26% | 2.4만 |
|---|
| 2026.03.20 | ₩58,793 | ₩58,833 | ₩58,588 | ₩58,588 | -0.35% | 1.2만 |
|---|
| 2026.03.19 | ₩58,899 | ₩59,086 | ₩58,886 | ₩59,033 | +0.23% | 4.5만 |
|---|
| 2026.03.18 | ₩59,460 | ₩59,460 | ₩59,100 | ₩59,100 | -0.61% | 6.3천 |
|---|
| 2026.03.17 | ₩59,687 | ₩59,690 | ₩59,580 | ₩59,608 | -0.13% | 3.5천 |
|---|
| 2026.03.16 | ₩59,480 | ₩59,567 | ₩59,447 | ₩59,447 | -0.06% | 4.1천 |
|---|
| 2026.03.13 | ₩59,593 | ₩59,593 | ₩59,126 | ₩59,126 | -0.78% | 8.9천 |
|---|
| 2026.03.12 | ₩59,607 | ₩59,607 | ₩59,313 | ₩59,313 | -0.49% | 5.5천 |
|---|
| 2026.03.11 | ₩59,874 | ₩59,927 | ₩59,700 | ₩59,780 | -0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩59,740 | ₩60,047 | ₩59,740 | ₩59,807 | +0.11% | 6.4천 |
|---|
| 2026.03.09 | ₩59,220 | ₩59,932 | ₩59,180 | ₩59,874 | +1.10% | 2.3만 |
|---|
| 2026.03.06 | ₩59,580 | ₩59,754 | ₩59,580 | ₩59,656 | +0.13% | 1.6만 |
|---|
| 2026.03.05 | ₩60,167 | ₩60,167 | ₩59,807 | ₩60,025 | -0.24% | 1.7만 |
|---|
| 2026.03.04 | ₩60,167 | ₩60,275 | ₩59,967 | ₩60,207 | +0.07% | 1.4만 |
|---|
| 2026.03.03 | ₩59,794 | ₩60,047 | ₩59,480 | ₩59,940 | +0.25% | 4.1만 |
|---|
| 2026.03.02 | ₩59,820 | ₩60,404 | ₩59,820 | ₩60,314 | +0.83% | 1.5만 |
|---|
| 2026.02.27 | ₩60,007 | ₩60,261 | ₩60,007 | ₩60,261 | +0.42% | 1.7만 |
|---|
| 2026.02.26 | ₩60,541 | ₩60,541 | ₩60,234 | ₩60,341 | -0.33% | 2만 |
|---|
| 2026.02.25 | ₩60,354 | ₩60,514 | ₩60,354 | ₩60,498 | +0.24% | 1.5만 |
|---|
| 2026.02.24 | ₩60,033 | ₩60,354 | ₩60,033 | ₩60,221 | +0.31% | 6.9천 |
|---|
| 2026.02.23 | ₩60,234 | ₩60,234 | ₩59,954 | ₩60,018 | -0.36% | 1.4만 |
|---|
| 2026.02.20 | ₩60,047 | ₩60,394 | ₩60,047 | ₩60,328 | +0.47% | 2.1만 |
|---|
| 2026.02.19 | ₩60,047 | ₩60,167 | ₩60,034 | ₩60,114 | +0.11% | 1.3만 |
|---|
| 2026.02.18 | ₩60,127 | ₩60,368 | ₩60,127 | ₩60,301 | +0.29% | 9천 |
|---|
| 2026.02.17 | ₩59,847 | ₩60,087 | ₩59,740 | ₩60,007 | +0.27% | 5.4천 |
|---|
| 2026.02.13 | ₩59,807 | ₩60,174 | ₩59,807 | ₩59,940 | +0.22% | 3.9천 |
|---|
| 2026.02.12 | ₩60,528 | ₩60,541 | ₩59,989 | ₩59,989 | -0.89% | 3.2천 |
|---|
| 2026.02.11 | ₩60,649 | ₩60,649 | ₩60,374 | ₩60,408 | -0.40% | 8.1천 |
|---|
| 2026.02.10 | ₩60,548 | ₩60,582 | ₩60,461 | ₩60,461 | -0.14% | 4천 |
|---|
| 2026.02.09 | ₩60,261 | ₩60,581 | ₩60,261 | ₩60,581 | +0.53% | 5.5천 |
|---|
| 2026.02.06 | ₩60,167 | ₩60,421 | ₩60,101 | ₩60,421 | +0.42% | 1.4만 |
|---|
| 2026.02.05 | ₩59,888 | ₩59,981 | ₩59,727 | ₩59,800 | -0.15% | 4.1만 |
|---|
| 2026.02.04 | ₩60,300 | ₩60,325 | ₩60,067 | ₩60,127 | -0.29% | 5.4천 |
|---|
| 2026.02.03 | ₩60,561 | ₩60,561 | ₩60,127 | ₩60,316 | -0.41% | 5.3천 |
|---|
| 2026.02.02 | ₩60,474 | ₩60,608 | ₩60,461 | ₩60,538 | +0.11% | 3.7천 |
|---|
| 2026.01.30 | ₩60,504 | ₩60,504 | ₩60,261 | ₩60,384 | -0.20% | 9.3천 |
|---|
| 2026.01.29 | ₩60,392 | ₩60,477 | ₩60,114 | ₩60,477 | +0.14% | 6.9천 |
|---|
| 2026.01.28 | ₩60,501 | ₩60,594 | ₩60,473 | ₩60,594 | +0.15% | 6.9천 |
|---|
| 2026.01.27 | ₩60,461 | ₩60,568 | ₩60,461 | ₩60,568 | +0.18% | 3.6천 |
|---|
| 2026.01.26 | ₩60,408 | ₩60,501 | ₩60,368 | ₩60,437 | +0.05% | 4.4천 |
|---|
| 2026.01.23 | ₩60,368 | ₩60,368 | ₩60,247 | ₩60,250 | -0.19% | 1.2만 |
|---|
| 2026.01.22 | ₩60,261 | ₩60,302 | ₩60,154 | ₩60,207 | -0.09% | 2.8만 |
|---|
| 2026.01.21 | ₩59,914 | ₩60,141 | ₩59,780 | ₩60,106 | +0.32% | 5.8천 |
|---|
| 2026.01.20 | ₩59,981 | ₩60,093 | ₩59,740 | ₩59,762 | -0.36% | 1.2만 |
|---|
| 2026.01.16 | ₩60,421 | ₩60,448 | ₩60,352 | ₩60,434 | +0.02% | 7.4천 |
|---|
| 2026.01.15 | ₩60,394 | ₩60,514 | ₩60,301 | ₩60,354 | -0.07% | 1.8만 |
|---|
| 2026.01.14 | ₩60,341 | ₩60,341 | ₩59,060 | ₩60,341 | 0.00% | 1.5만 |
|---|
| 2026.01.13 | ₩60,368 | ₩60,450 | ₩60,332 | ₩60,410 | +0.07% | 3.2천 |
|---|
| 2026.01.12 | ₩60,341 | ₩60,472 | ₩60,341 | ₩60,472 | +0.22% | 8.2천 |
|---|
| 2026.01.09 | ₩60,201 | ₩60,448 | ₩60,201 | ₩60,448 | +0.41% | 5.5천 |
|---|
| 2026.01.08 | ₩60,261 | ₩60,261 | ₩60,141 | ₩60,194 | -0.11% | 8.3천 |
|---|
| 2026.01.07 | ₩60,287 | ₩60,358 | ₩60,194 | ₩60,222 | -0.11% | 6.5천 |
|---|
| 2026.01.06 | ₩60,226 | ₩60,247 | ₩60,154 | ₩60,242 | +0.03% | 3.4천 |
|---|
| 2026.01.05 | ₩60,141 | ₩60,207 | ₩60,114 | ₩60,125 | -0.03% | 5천 |
|---|
| 2026.01.02 | ₩60,034 | ₩60,074 | ₩59,834 | ₩59,944 | -0.15% | 8천 |
|---|
| 2025.12.31 | ₩60,166 | ₩60,166 | ₩59,935 | ₩59,935 | -0.38% | 6.5천 |
|---|
| 2025.12.30 | ₩60,074 | ₩60,181 | ₩60,074 | ₩60,094 | +0.03% | 3천 |
|---|
| 2025.12.29 | ₩60,047 | ₩60,177 | ₩60,047 | ₩60,114 | +0.11% | 5.6천 |
|---|
| 2025.12.26 | ₩60,141 | ₩60,194 | ₩60,127 | ₩60,189 | +0.08% | 9.3천 |
|---|
| 2025.12.24 | ₩60,101 | ₩60,167 | ₩60,101 | ₩60,165 | +0.11% | 7.6천 |
|---|
| 2025.12.23 | ₩59,969 | ₩60,122 | ₩59,969 | ₩60,122 | +0.26% | 7.2만 |
|---|
| 2025.12.22 | ₩59,923 | ₩60,006 | ₩59,914 | ₩59,982 | +0.10% | 1.1만 |
|---|
| 2025.12.19 | ₩59,527 | ₩59,872 | ₩59,527 | ₩59,754 | +0.38% | 10.8만 |
|---|
| 2025.12.18 | ₩59,447 | ₩59,603 | ₩59,420 | ₩59,433 | -0.02% | 2.3만 |
|---|
| 2025.12.17 | ₩59,553 | ₩59,553 | ₩59,233 | ₩59,233 | -0.54% | 4.5천 |
|---|
| 2025.12.16 | ₩59,647 | ₩59,647 | ₩58,953 | ₩59,628 | -0.03% | 6.8천 |
|---|
| 2025.12.15 | ₩59,807 | ₩59,807 | ₩59,580 | ₩59,664 | -0.24% | 5.4천 |
|---|
| 2025.12.12 | ₩59,794 | ₩59,820 | ₩59,627 | ₩59,676 | -0.20% | 2.1만 |
|---|
| 2025.12.11 | ₩59,794 | ₩59,993 | ₩59,767 | ₩59,888 | +0.16% | 7.2천 |
|---|
| 2025.12.10 | ₩59,700 | ₩59,900 | ₩59,643 | ₩59,820 | +0.20% | 4.3천 |
|---|
| 2025.12.09 | ₩59,699 | ₩59,747 | ₩59,660 | ₩59,660 | -0.06% | 4천 |
|---|
| 2025.12.08 | ₩59,686 | ₩59,687 | ₩59,662 | ₩59,662 | -0.04% | 2.1천 |
|---|
| 2025.12.05 | ₩59,884 | ₩59,884 | ₩59,771 | ₩59,771 | -0.19% | 2.3천 |
|---|
| 2025.12.04 | ₩59,760 | ₩59,760 | ₩59,607 | ₩59,696 | -0.11% | 3.9천 |
|---|
| 2025.12.03 | ₩59,513 | ₩59,734 | ₩59,513 | ₩59,715 | +0.34% | 1.4만 |
|---|
| 2025.12.02 | ₩59,567 | ₩59,634 | ₩59,540 | ₩59,599 | +0.05% | 3.9천 |
|---|
| 2025.12.01 | ₩59,447 | ₩59,660 | ₩59,447 | ₩59,511 | +0.11% | 4만 |
|---|
| 2025.11.28 | ₩59,647 | ₩59,647 | ₩59,601 | ₩59,601 | -0.08% | 12.1만 |
|---|
| 2025.11.26 | ₩59,433 | ₩59,533 | ₩59,348 | ₩59,527 | +0.16% | 2.2만 |
|---|
| 2025.11.25 | ₩58,980 | ₩59,286 | ₩58,926 | ₩59,286 | +0.52% | 5천 |
|---|
| 2025.11.24 | ₩58,873 | ₩59,066 | ₩58,846 | ₩59,024 | +0.26% | 8.2천 |
|---|
| 2025.11.21 | ₩58,395 | ₩58,753 | ₩58,260 | ₩58,542 | +0.25% | 3.4천 |
|---|
| 2025.11.20 | ₩59,220 | ₩59,233 | ₩58,292 | ₩58,292 | -1.57% | 1.2만 |
|---|
| 2025.11.19 | ₩58,686 | ₩58,926 | ₩58,552 | ₩58,718 | +0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩58,566 | ₩58,806 | ₩58,472 | ₩58,636 | +0.12% | 8.1천 |
|---|
| 2025.11.17 | ₩58,899 | ₩59,140 | ₩58,686 | ₩58,807 | -0.16% | 6.1천 |
|---|
| 2025.11.14 | ₩58,866 | ₩59,260 | ₩58,846 | ₩59,068 | +0.34% | 8.1천 |
|---|
| 2025.11.13 | ₩59,340 | ₩59,373 | ₩59,006 | ₩59,166 | -0.29% | 1.6만 |
|---|
| 2025.11.12 | ₩59,593 | ₩59,593 | ₩59,475 | ₩59,499 | -0.16% | 4.9천 |
|---|
| 2025.11.11 | ₩59,447 | ₩59,540 | ₩59,420 | ₩59,493 | +0.08% | 9.9천 |
|---|
| 2025.11.10 | ₩59,433 | ₩59,513 | ₩59,220 | ₩59,513 | +0.13% | 2.2만 |
|---|
| 2025.11.07 | ₩58,921 | ₩59,100 | ₩58,726 | ₩59,080 | +0.27% | 2.3만 |
|---|
| 2025.11.06 | ₩59,220 | ₩59,286 | ₩59,006 | ₩59,100 | -0.20% | 3만 |
|---|
| 2025.11.05 | ₩59,340 | ₩59,433 | ₩59,206 | ₩59,340 | 0.00% | 1.6만 |
|---|
| 2025.11.04 | ₩59,300 | ₩59,407 | ₩59,204 | ₩59,273 | -0.05% | 3만 |
|---|
| 2025.11.03 | ₩59,687 | ₩59,687 | ₩59,367 | ₩59,487 | -0.34% | 2만 |
|---|
| 2025.10.31 | ₩59,593 | ₩59,609 | ₩59,433 | ₩59,493 | -0.17% | 3.8천 |
|---|
| 2025.10.30 | ₩59,527 | ₩59,617 | ₩59,416 | ₩59,416 | -0.19% | 6.2천 |
|---|
| 2025.10.29 | ₩59,807 | ₩59,807 | ₩59,580 | ₩59,627 | -0.30% | 1.9만 |
|---|
| 2025.10.28 | ₩59,807 | ₩59,807 | ₩59,620 | ₩59,660 | -0.25% | 1만 |
|---|
| 2025.10.27 | ₩59,674 | ₩59,687 | ₩59,593 | ₩59,680 | +0.01% | 3.8천 |
|---|
| 2025.10.24 | ₩59,473 | ₩59,493 | ₩59,367 | ₩59,433 | -0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩59,076 | ₩59,285 | ₩59,076 | ₩59,209 | +0.23% | 8.3천 |
|---|
| 2025.10.22 | ₩59,233 | ₩59,233 | ₩58,929 | ₩59,028 | -0.35% | 6.1천 |
|---|
| 2025.10.21 | ₩59,246 | ₩59,260 | ₩59,073 | ₩59,246 | 0.00% | 2.7만 |
|---|
| 2025.10.20 | ₩59,100 | ₩59,206 | ₩59,100 | ₩59,173 | +0.12% | 2.6천 |
|---|
| 2025.10.17 | ₩58,739 | ₩58,965 | ₩58,699 | ₩58,895 | +0.27% | 8.7천 |
|---|
| 2025.10.16 | ₩58,926 | ₩59,044 | ₩58,579 | ₩58,683 | -0.41% | 8.9천 |
|---|
| 2025.10.15 | ₩58,993 | ₩59,100 | ₩58,779 | ₩58,833 | -0.27% | 2.8만 |
|---|
| 2025.10.14 | ₩58,432 | ₩58,939 | ₩58,432 | ₩58,793 | +0.62% | 2.7만 |
|---|
| 2025.10.13 | ₩58,739 | ₩58,886 | ₩58,690 | ₩58,829 | +0.15% | 1.8만 |
|---|
| 2025.10.10 | ₩59,126 | ₩59,273 | ₩58,400 | ₩58,400 | -1.23% | 12.1만 |
|---|