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 | ₩66,160 | ₩66,300 | ₩66,126 | ₩66,300 | +0.21% | 1.5만 |
| 2026.10.08 | ₩66,139 | ₩66,180 | ₩65,969 | ₩66,099 | -0.06% | 4.6만 |
| 2026.10.07 | ₩66,045 | ₩66,233 | ₩66,045 | ₩66,206 | +0.24% | 4만 |
| 2026.10.06 | ₩66,180 | ₩66,341 | ₩66,180 | ₩66,274 | +0.14% | 2.4만 |
| 2026.10.05 | ₩65,871 | ₩66,059 | ₩65,844 | ₩65,898 | +0.04% | 3.6만 |
| 2026.10.02 | ₩65,992 | ₩66,005 | ₩65,724 | ₩65,871 | -0.18% | 3만 |
| 2026.10.01 | ₩65,495 | ₩65,656 | ₩65,361 | ₩65,616 | +0.18% | 16.7만 |
| 2026.09.30 | ₩65,724 | ₩65,791 | ₩65,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,563 |
| -0.24% |
| 3.2만 |
| 2026.09.29 | ₩65,697 | ₩65,697 | ₩65,481 | ₩65,576 | -0.18% | 5.1만 |
|---|
| 2026.09.28 | ₩65,750 | ₩65,777 | ₩65,522 | ₩65,630 | -0.18% | 4.1만 |
|---|
| 2026.09.25 | ₩65,616 | ₩65,858 | ₩65,616 | ₩65,844 | +0.35% | 7.4만 |
|---|
| 2026.09.24 | ₩65,589 | ₩65,724 | ₩65,522 | ₩65,697 | +0.16% | 7.3만 |
|---|
| 2026.09.23 | ₩66,032 | ₩66,032 | ₩65,650 | ₩65,697 | -0.51% | 5.2만 |
|---|
| 2026.09.22 | ₩65,952 | ₩65,978 | ₩65,871 | ₩65,925 | -0.04% | 5.2만 |
|---|
| 2026.09.21 | ₩65,750 | ₩65,952 | ₩65,643 | ₩65,938 | +0.29% | 10.1만 |
|---|
| 2026.09.18 | ₩65,428 | ₩65,495 | ₩65,388 | ₩65,495 | +0.10% | 33만 |
|---|
| 2026.09.17 | ₩65,442 | ₩65,442 | ₩65,361 | ₩65,402 | -0.06% | 2.5만 |
|---|
| 2026.09.16 | ₩65,388 | ₩65,388 | ₩65,281 | ₩65,348 | -0.06% | 3만 |
|---|
| 2026.09.15 | ₩65,361 | ₩65,361 | ₩65,254 | ₩65,254 | -0.16% | 2.6만 |
|---|
| 2026.09.14 | ₩65,241 | ₩65,334 | ₩65,241 | ₩65,254 | +0.02% | 6.3천 |
|---|
| 2026.09.11 | ₩65,334 | ₩65,334 | ₩65,254 | ₩65,308 | -0.04% | 6.7천 |
|---|
| 2026.09.10 | ₩65,160 | ₩65,200 | ₩65,093 | ₩65,106 | -0.08% | 1.8만 |
|---|
| 2026.09.09 | ₩65,243 | ₩65,254 | ₩65,160 | ₩65,220 | -0.03% | 4.3천 |
|---|
| 2026.09.08 | ₩65,348 | ₩65,348 | ₩65,214 | ₩65,247 | -0.15% | 6.6천 |
|---|
| 2026.09.04 | ₩65,294 | ₩65,294 | ₩65,200 | ₩65,200 | -0.14% | 4.3천 |
|---|
| 2026.09.03 | ₩65,194 | ₩65,254 | ₩65,194 | ₩65,254 | +0.09% | 7.9천 |
|---|
| 2026.09.02 | ₩65,100 | ₩65,187 | ₩65,080 | ₩65,133 | +0.05% | 3천 |
|---|
| 2026.09.01 | ₩65,128 | ₩65,128 | ₩65,012 | ₩65,019 | -0.17% | 8.8천 |
|---|
| 2026.08.31 | ₩65,173 | ₩65,183 | ₩65,080 | ₩65,183 | +0.01% | 5.9천 |
|---|
| 2026.08.28 | ₩65,120 | ₩65,133 | ₩65,080 | ₩65,133 | +0.02% | 2.8천 |
|---|
| 2026.08.27 | ₩65,106 | ₩65,147 | ₩65,106 | ₩65,106 | 0.00% | 4천 |
|---|
| 2026.08.26 | ₩65,053 | ₩65,053 | ₩64,972 | ₩65,033 | -0.03% | 1.2만 |
|---|
| 2026.08.25 | ₩65,039 | ₩65,053 | ₩64,959 | ₩65,053 | +0.02% | 4.9천 |
|---|
| 2026.08.24 | ₩65,080 | ₩65,080 | ₩64,892 | ₩64,892 | -0.29% | 1.1만 |
|---|
| 2026.08.21 | ₩65,010 | ₩65,010 | ₩64,878 | ₩64,925 | -0.13% | 3천 |
|---|
| 2026.08.20 | ₩64,905 | ₩64,919 | ₩64,798 | ₩64,892 | -0.02% | 8.9천 |
|---|
| 2026.08.19 | ₩64,972 | ₩64,999 | ₩64,945 | ₩64,945 | -0.04% | 1.2만 |
|---|
| 2026.08.18 | ₩64,944 | ₩64,944 | ₩64,838 | ₩64,880 | -0.10% | 4.9천 |
|---|
| 2026.08.17 | ₩64,986 | ₩64,986 | ₩64,905 | ₩64,939 | -0.07% | 9.9천 |
|---|
| 2026.08.14 | ₩64,919 | ₩64,972 | ₩64,905 | ₩64,939 | +0.03% | 3.2천 |
|---|
| 2026.08.13 | ₩64,945 | ₩64,959 | ₩64,865 | ₩64,913 | -0.05% | 1.7천 |
|---|
| 2026.08.12 | ₩64,920 | ₩64,932 | ₩64,811 | ₩64,878 | -0.06% | 5천 |
|---|
| 2026.08.11 | ₩64,838 | ₩64,892 | ₩64,811 | ₩64,825 | -0.02% | 1.9만 |
|---|
| 2026.08.10 | ₩64,811 | ₩64,831 | ₩64,771 | ₩64,784 | -0.04% | 6.6만 |
|---|
| 2026.08.07 | ₩64,731 | ₩64,829 | ₩64,731 | ₩64,801 | +0.11% | 3.5천 |
|---|
| 2026.08.06 | ₩64,711 | ₩64,731 | ₩64,664 | ₩64,664 | -0.07% | 4.5천 |
|---|
| 2026.08.05 | ₩64,637 | ₩64,731 | ₩64,637 | ₩64,707 | +0.11% | 3.4천 |
|---|
| 2026.08.04 | ₩64,717 | ₩64,717 | ₩64,516 | ₩64,691 | -0.04% | 3.4천 |
|---|
| 2026.08.03 | ₩64,444 | ₩64,503 | ₩64,422 | ₩64,496 | +0.08% | 5.4천 |
|---|
| 2026.07.31 | ₩64,234 | ₩64,253 | ₩63,886 | ₩64,253 | +0.03% | 5.8천 |
|---|
| 2026.07.30 | ₩63,631 | ₩64,020 | ₩63,631 | ₩63,966 | +0.53% | 5.1천 |
|---|
| 2026.07.29 | ₩63,778 | ₩63,912 | ₩63,463 | ₩63,463 | -0.49% | 4.1천 |
|---|
| 2026.07.28 | ₩63,792 | ₩63,939 | ₩63,725 | ₩63,888 | +0.15% | 1만 |
|---|
| 2026.07.27 | ₩63,912 | ₩63,912 | ₩63,657 | ₩63,805 | -0.17% | 7천 |
|---|
| 2026.07.24 | ₩63,734 | ₩63,879 | ₩63,684 | ₩63,711 | -0.04% | 4.3천 |
|---|
| 2026.07.23 | ₩63,738 | ₩63,751 | ₩63,604 | ₩63,657 | -0.13% | 1.1만 |
|---|
| 2026.07.22 | ₩63,899 | ₩64,047 | ₩63,899 | ₩63,993 | +0.15% | 8.9천 |
|---|
| 2026.07.21 | ₩63,912 | ₩64,073 | ₩63,912 | ₩63,993 | +0.13% | 2.1만 |
|---|
| 2026.07.20 | ₩63,899 | ₩63,926 | ₩63,788 | ₩63,788 | -0.17% | 4.7천 |
|---|
| 2026.07.17 | ₩63,792 | ₩63,910 | ₩63,751 | ₩63,816 | +0.04% | 3천 |
|---|
| 2026.07.16 | ₩64,047 | ₩64,114 | ₩63,979 | ₩63,979 | -0.10% | 1만 |
|---|
| 2026.07.15 | ₩64,034 | ₩64,140 | ₩64,033 | ₩64,087 | +0.08% | 7.7천 |
|---|
| 2026.07.14 | ₩63,954 | ₩64,073 | ₩63,953 | ₩63,993 | +0.06% | 7.9천 |
|---|
| 2026.07.13 | ₩64,006 | ₩64,006 | ₩63,859 | ₩63,899 | -0.17% | 1천 |
|---|
| 2026.07.10 | ₩63,981 | ₩64,092 | ₩63,953 | ₩64,092 | +0.17% | 3.2천 |
|---|
| 2026.07.09 | ₩63,802 | ₩63,939 | ₩63,802 | ₩63,939 | +0.21% | 1.1만 |
|---|
| 2026.07.08 | ₩63,723 | ₩63,758 | ₩63,550 | ₩63,758 | +0.05% | 4천 |
|---|
| 2026.07.07 | ₩63,886 | ₩63,886 | ₩63,754 | ₩63,792 | -0.15% | 2.3만 |
|---|
| 2026.07.06 | ₩63,792 | ₩63,926 | ₩63,792 | ₩63,890 | +0.15% | 7.8천 |
|---|
| 2026.07.02 | ₩63,805 | ₩63,832 | ₩63,590 | ₩63,671 | -0.21% | 5.1천 |
|---|
| 2026.07.01 | ₩63,644 | ₩63,738 | ₩63,644 | ₩63,662 | +0.03% | 2.9천 |
|---|
| 2026.06.30 | ₩63,376 | ₩63,671 | ₩63,376 | ₩63,644 | +0.42% | 7.8천 |
|---|
| 2026.06.29 | ₩63,389 | ₩63,443 | ₩63,242 | ₩63,443 | +0.08% | 3.2천 |
|---|
| 2026.06.26 | ₩63,000 | ₩63,268 | ₩62,920 | ₩62,920 | -0.13% | 9.7천 |
|---|
| 2026.06.25 | ₩63,161 | ₩63,268 | ₩63,117 | ₩63,117 | -0.07% | 1.3만 |
|---|
| 2026.06.24 | ₩63,175 | ₩63,349 | ₩63,094 | ₩63,134 | -0.06% | 3.9만 |
|---|
| 2026.06.23 | ₩63,275 | ₩63,315 | ₩63,148 | ₩63,187 | -0.14% | 5.8천 |
|---|
| 2026.06.22 | ₩63,604 | ₩63,617 | ₩63,456 | ₩63,476 | -0.20% | 5.4천 |
|---|
| 2026.06.18 | ₩63,483 | ₩63,564 | ₩63,483 | ₩63,543 | +0.10% | 1.2만 |
|---|
| 2026.06.17 | ₩63,643 | ₩63,643 | ₩63,228 | ₩63,242 | -0.63% | 1.5만 |
|---|
| 2026.06.16 | ₩63,678 | ₩63,691 | ₩63,573 | ₩63,573 | -0.16% | 3.5천 |
|---|
| 2026.06.15 | ₩63,598 | ₩63,644 | ₩63,550 | ₩63,612 | +0.02% | 1.7만 |
|---|
| 2026.06.12 | ₩63,054 | ₩63,228 | ₩62,973 | ₩63,188 | +0.21% | 5.6천 |
|---|
| 2026.06.11 | ₩62,824 | ₩63,060 | ₩62,584 | ₩63,060 | +0.38% | 3.1만 |
|---|
| 2026.06.10 | ₩62,886 | ₩63,054 | ₩62,624 | ₩62,639 | -0.39% | 1.4만 |
|---|
| 2026.06.09 | ₩63,188 | ₩63,188 | ₩62,557 | ₩63,011 | -0.28% | 4.2천 |
|---|
| 2026.06.08 | ₩63,175 | ₩63,262 | ₩63,081 | ₩63,103 | -0.11% | 1.9만 |
|---|
| 2026.06.05 | ₩63,564 | ₩63,564 | ₩62,973 | ₩62,987 | -0.91% | 7천 |
|---|
| 2026.06.04 | ₩63,429 | ₩63,564 | ₩63,429 | ₩63,523 | +0.15% | 4.6천 |
|---|
| 2026.06.03 | ₩63,483 | ₩63,510 | ₩63,416 | ₩63,416 | -0.11% | 3.6천 |
|---|
| 2026.06.02 | ₩63,510 | ₩63,550 | ₩63,497 | ₩63,537 | +0.04% | 4천 |
|---|
| 2026.06.01 | ₩63,456 | ₩63,557 | ₩63,456 | ₩63,497 | +0.06% | 4천 |
|---|
| 2026.05.29 | ₩63,403 | ₩63,523 | ₩63,403 | ₩63,483 | +0.13% | 1만 |
|---|
| 2026.05.28 | ₩63,295 | ₩63,456 | ₩63,295 | ₩63,423 | +0.20% | 4.7천 |
|---|
| 2026.05.27 | ₩63,255 | ₩63,322 | ₩63,242 | ₩63,289 | +0.05% | 6.6천 |
|---|
| 2026.05.26 | ₩63,228 | ₩63,289 | ₩63,201 | ₩63,242 | +0.02% | 3.5만 |
|---|
| 2026.05.22 | ₩63,134 | ₩63,201 | ₩63,107 | ₩63,122 | -0.02% | 1.2만 |
|---|
| 2026.05.21 | ₩62,839 | ₩63,148 | ₩62,839 | ₩63,014 | +0.28% | 3만 |
|---|
| 2026.05.20 | ₩62,826 | ₩62,960 | ₩62,785 | ₩62,960 | +0.21% | 2.9만 |
|---|
| 2026.05.19 | ₩62,785 | ₩62,893 | ₩62,692 | ₩62,755 | -0.05% | 2.6만 |
|---|
| 2026.05.18 | ₩63,000 | ₩63,000 | ₩62,732 | ₩62,891 | -0.17% | 8.5천 |
|---|
| 2026.05.15 | ₩62,800 | ₩62,987 | ₩62,800 | ₩62,853 | +0.08% | 3.6천 |
|---|
| 2026.05.14 | ₩62,980 | ₩63,141 | ₩62,980 | ₩63,074 | +0.15% | 8.9천 |
|---|
| 2026.05.13 | ₩62,799 | ₩62,960 | ₩62,785 | ₩62,879 | +0.13% | 4.4천 |
|---|
| 2026.05.12 | ₩62,705 | ₩62,779 | ₩62,598 | ₩62,779 | +0.12% | 8천 |
|---|
| 2026.05.11 | ₩62,785 | ₩62,853 | ₩62,785 | ₩62,819 | +0.05% | 4.8천 |
|---|
| 2026.05.08 | ₩62,811 | ₩62,811 | ₩62,732 | ₩62,765 | -0.07% | 7.7천 |
|---|
| 2026.05.07 | ₩62,752 | ₩62,752 | ₩62,584 | ₩62,607 | -0.23% | 5.4천 |
|---|
| 2026.05.06 | ₩62,637 | ₩62,705 | ₩62,578 | ₩62,692 | +0.09% | 6.5천 |
|---|
| 2026.05.05 | ₩62,343 | ₩62,477 | ₩62,343 | ₩62,411 | +0.11% | 1.1만 |
|---|
| 2026.05.04 | ₩62,222 | ₩62,410 | ₩62,155 | ₩62,187 | -0.06% | 1.8만 |
|---|
| 2026.05.01 | ₩62,356 | ₩62,517 | ₩62,320 | ₩62,320 | -0.06% | 3천 |
|---|
| 2026.04.30 | ₩61,913 | ₩62,243 | ₩61,913 | ₩62,243 | +0.53% | 1.1만 |
|---|
| 2026.04.29 | ₩62,006 | ₩62,006 | ₩61,822 | ₩61,913 | -0.15% | 3.9천 |
|---|
| 2026.04.28 | ₩61,900 | ₩61,981 | ₩61,806 | ₩61,940 | +0.07% | 3.1천 |
|---|
| 2026.04.27 | ₩61,954 | ₩62,074 | ₩61,927 | ₩62,032 | +0.13% | 1.1만 |
|---|
| 2026.04.24 | ₩61,846 | ₩62,034 | ₩61,833 | ₩62,021 | +0.28% | 7.8천 |
|---|
| 2026.04.23 | ₩61,739 | ₩61,926 | ₩61,672 | ₩61,756 | +0.03% | 2.6만 |
|---|
| 2026.04.22 | ₩61,833 | ₩61,903 | ₩61,806 | ₩61,903 | +0.11% | 7.6천 |
|---|
| 2026.04.21 | ₩61,820 | ₩61,846 | ₩61,613 | ₩61,613 | -0.33% | 6.2천 |
|---|
| 2026.04.20 | ₩61,841 | ₩61,841 | ₩61,739 | ₩61,766 | -0.12% | 3.2천 |
|---|
| 2026.04.17 | ₩61,699 | ₩61,940 | ₩61,699 | ₩61,856 | +0.25% | 9.5천 |
|---|
| 2026.04.16 | ₩61,350 | ₩61,591 | ₩61,350 | ₩61,503 | +0.25% | 2.7만 |
|---|
| 2026.04.15 | ₩61,256 | ₩61,457 | ₩61,216 | ₩61,437 | +0.30% | 5.7천 |
|---|
| 2026.04.14 | ₩60,974 | ₩61,243 | ₩60,974 | ₩61,202 | +0.37% | 6천 |
|---|
| 2026.04.13 | ₩60,371 | ₩60,800 | ₩60,371 | ₩60,800 | +0.71% | 2.3만 |
|---|
| 2026.04.10 | ₩60,666 | ₩60,666 | ₩60,454 | ₩60,499 | -0.27% | 9.9천 |
|---|
| 2026.04.09 | ₩60,344 | ₩60,558 | ₩60,277 | ₩60,540 | +0.32% | 5천 |
|---|
| 2026.04.08 | ₩60,344 | ₩60,344 | ₩60,143 | ₩60,277 | -0.11% | 1.3만 |
|---|
| 2026.04.07 | ₩59,284 | ₩59,432 | ₩59,123 | ₩59,405 | +0.20% | 5.5천 |
|---|
| 2026.04.06 | ₩59,338 | ₩59,458 | ₩59,297 | ₩59,433 | +0.16% | 7천 |
|---|
| 2026.04.02 | ₩58,908 | ₩59,364 | ₩58,908 | ₩59,318 | +0.69% | 6.9천 |
|---|
| 2026.04.01 | ₩59,217 | ₩59,485 | ₩59,190 | ₩59,293 | +0.13% | 4.5천 |
|---|
| 2026.03.31 | ₩58,487 | ₩59,069 | ₩58,452 | ₩58,978 | +0.84% | 2.4천 |
|---|
| 2026.03.30 | ₩58,572 | ₩58,573 | ₩58,063 | ₩58,141 | -0.74% | 8.8천 |
|---|
| 2026.03.27 | ₩58,547 | ₩58,573 | ₩58,224 | ₩58,224 | -0.55% | 2.5천 |
|---|
| 2026.03.26 | ₩59,217 | ₩59,284 | ₩58,734 | ₩58,734 | -0.82% | 2.1만 |
|---|
| 2026.03.25 | ₩59,378 | ₩59,499 | ₩59,271 | ₩59,342 | -0.06% | 1.7만 |
|---|
| 2026.03.24 | ₩59,119 | ₩59,291 | ₩59,110 | ₩59,110 | -0.02% | 6천 |
|---|
| 2026.03.23 | ₩59,385 | ₩59,566 | ₩59,203 | ₩59,230 | -0.26% | 2.4만 |
|---|
| 2026.03.20 | ₩59,096 | ₩59,136 | ₩58,891 | ₩58,891 | -0.35% | 1.2만 |
|---|
| 2026.03.19 | ₩59,203 | ₩59,391 | ₩59,190 | ₩59,338 | +0.23% | 4.5만 |
|---|
| 2026.03.18 | ₩59,767 | ₩59,767 | ₩59,405 | ₩59,405 | -0.61% | 6.3천 |
|---|
| 2026.03.17 | ₩59,995 | ₩59,998 | ₩59,888 | ₩59,916 | -0.13% | 3.5천 |
|---|
| 2026.03.16 | ₩59,787 | ₩59,874 | ₩59,754 | ₩59,754 | -0.06% | 4.1천 |
|---|
| 2026.03.13 | ₩59,901 | ₩59,901 | ₩59,432 | ₩59,432 | -0.78% | 8.9천 |
|---|
| 2026.03.12 | ₩59,915 | ₩59,915 | ₩59,619 | ₩59,619 | -0.49% | 5.5천 |
|---|
| 2026.03.11 | ₩60,183 | ₩60,236 | ₩60,008 | ₩60,089 | -0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩60,049 | ₩60,357 | ₩60,049 | ₩60,116 | +0.11% | 6.4천 |
|---|
| 2026.03.09 | ₩59,525 | ₩60,242 | ₩59,485 | ₩60,183 | +1.10% | 2.3만 |
|---|
| 2026.03.06 | ₩59,888 | ₩60,062 | ₩59,888 | ₩59,964 | +0.13% | 1.6만 |
|---|
| 2026.03.05 | ₩60,478 | ₩60,478 | ₩60,116 | ₩60,334 | -0.24% | 1.7만 |
|---|
| 2026.03.04 | ₩60,478 | ₩60,587 | ₩60,277 | ₩60,518 | +0.07% | 1.4만 |
|---|
| 2026.03.03 | ₩60,102 | ₩60,357 | ₩59,787 | ₩60,250 | +0.25% | 4.1만 |
|---|
| 2026.03.02 | ₩60,129 | ₩60,715 | ₩60,129 | ₩60,626 | +0.83% | 1.5만 |
|---|
| 2026.02.27 | ₩60,317 | ₩60,572 | ₩60,317 | ₩60,572 | +0.42% | 1.7만 |
|---|
| 2026.02.26 | ₩60,854 | ₩60,854 | ₩60,545 | ₩60,652 | -0.33% | 2만 |
|---|
| 2026.02.25 | ₩60,666 | ₩60,827 | ₩60,666 | ₩60,811 | +0.24% | 1.5만 |
|---|
| 2026.02.24 | ₩60,342 | ₩60,666 | ₩60,342 | ₩60,532 | +0.31% | 6.9천 |
|---|
| 2026.02.23 | ₩60,545 | ₩60,545 | ₩60,263 | ₩60,328 | -0.36% | 1.4만 |
|---|
| 2026.02.20 | ₩60,357 | ₩60,706 | ₩60,357 | ₩60,639 | +0.47% | 2.1만 |
|---|
| 2026.02.19 | ₩60,357 | ₩60,478 | ₩60,344 | ₩60,424 | +0.11% | 1.3만 |
|---|
| 2026.02.18 | ₩60,438 | ₩60,679 | ₩60,438 | ₩60,612 | +0.29% | 9천 |
|---|
| 2026.02.17 | ₩60,156 | ₩60,397 | ₩60,049 | ₩60,317 | +0.27% | 5.4천 |
|---|
| 2026.02.13 | ₩60,116 | ₩60,485 | ₩60,116 | ₩60,250 | +0.22% | 3.9천 |
|---|
| 2026.02.12 | ₩60,840 | ₩60,854 | ₩60,298 | ₩60,298 | -0.89% | 3.2천 |
|---|
| 2026.02.11 | ₩60,962 | ₩60,962 | ₩60,686 | ₩60,719 | -0.40% | 8.1천 |
|---|
| 2026.02.10 | ₩60,860 | ₩60,895 | ₩60,773 | ₩60,773 | -0.14% | 4천 |
|---|
| 2026.02.09 | ₩60,572 | ₩60,894 | ₩60,572 | ₩60,894 | +0.53% | 5.5천 |
|---|
| 2026.02.06 | ₩60,478 | ₩60,733 | ₩60,411 | ₩60,733 | +0.42% | 1.4만 |
|---|
| 2026.02.05 | ₩60,198 | ₩60,290 | ₩60,035 | ₩60,109 | -0.15% | 4.1만 |
|---|
| 2026.02.04 | ₩60,611 | ₩60,636 | ₩60,377 | ₩60,438 | -0.29% | 5.4천 |
|---|
| 2026.02.03 | ₩60,874 | ₩60,874 | ₩60,438 | ₩60,627 | -0.41% | 5.3천 |
|---|
| 2026.02.02 | ₩60,787 | ₩60,921 | ₩60,773 | ₩60,851 | +0.11% | 3.7천 |
|---|
| 2026.01.30 | ₩60,816 | ₩60,816 | ₩60,572 | ₩60,695 | -0.20% | 9.3천 |
|---|
| 2026.01.29 | ₩60,703 | ₩60,789 | ₩60,424 | ₩60,789 | +0.14% | 6.9천 |
|---|
| 2026.01.28 | ₩60,813 | ₩60,907 | ₩60,785 | ₩60,907 | +0.15% | 6.9천 |
|---|
| 2026.01.27 | ₩60,773 | ₩60,880 | ₩60,773 | ₩60,880 | +0.18% | 3.6천 |
|---|
| 2026.01.26 | ₩60,719 | ₩60,813 | ₩60,679 | ₩60,749 | +0.05% | 4.4천 |
|---|
| 2026.01.23 | ₩60,679 | ₩60,679 | ₩60,558 | ₩60,561 | -0.19% | 1.2만 |
|---|
| 2026.01.22 | ₩60,572 | ₩60,613 | ₩60,465 | ₩60,518 | -0.09% | 2.8만 |
|---|
| 2026.01.21 | ₩60,223 | ₩60,451 | ₩60,089 | ₩60,416 | +0.32% | 5.8천 |
|---|
| 2026.01.20 | ₩60,290 | ₩60,403 | ₩60,049 | ₩60,070 | -0.36% | 1.2만 |
|---|
| 2026.01.16 | ₩60,733 | ₩60,760 | ₩60,663 | ₩60,746 | +0.02% | 7.4천 |
|---|
| 2026.01.15 | ₩60,706 | ₩60,827 | ₩60,612 | ₩60,666 | -0.07% | 1.8만 |
|---|
| 2026.01.14 | ₩60,652 | ₩60,652 | ₩59,364 | ₩60,652 | 0.00% | 1.5만 |
|---|
| 2026.01.13 | ₩60,679 | ₩60,762 | ₩60,643 | ₩60,722 | +0.07% | 3.2천 |
|---|
| 2026.01.12 | ₩60,652 | ₩60,784 | ₩60,652 | ₩60,784 | +0.22% | 8.2천 |
|---|
| 2026.01.09 | ₩60,512 | ₩60,760 | ₩60,512 | ₩60,760 | +0.41% | 5.5천 |
|---|
| 2026.01.08 | ₩60,572 | ₩60,572 | ₩60,451 | ₩60,505 | -0.11% | 8.3천 |
|---|
| 2026.01.07 | ₩60,599 | ₩60,670 | ₩60,505 | ₩60,533 | -0.11% | 6.5천 |
|---|
| 2026.01.06 | ₩60,537 | ₩60,558 | ₩60,465 | ₩60,553 | +0.03% | 3.4천 |
|---|
| 2026.01.05 | ₩60,451 | ₩60,518 | ₩60,424 | ₩60,435 | -0.03% | 5천 |
|---|
| 2026.01.02 | ₩60,344 | ₩60,384 | ₩60,143 | ₩60,254 | -0.15% | 8천 |
|---|
| 2025.12.31 | ₩60,477 | ₩60,477 | ₩60,245 | ₩60,245 | -0.38% | 6.5천 |
|---|
| 2025.12.30 | ₩60,384 | ₩60,491 | ₩60,384 | ₩60,404 | +0.03% | 3천 |
|---|
| 2025.12.29 | ₩60,357 | ₩60,487 | ₩60,357 | ₩60,424 | +0.11% | 5.6천 |
|---|
| 2025.12.26 | ₩60,451 | ₩60,505 | ₩60,438 | ₩60,499 | +0.08% | 9.3천 |
|---|
| 2025.12.24 | ₩60,411 | ₩60,478 | ₩60,411 | ₩60,475 | +0.11% | 7.6천 |
|---|
| 2025.12.23 | ₩60,278 | ₩60,432 | ₩60,278 | ₩60,432 | +0.26% | 7.2만 |
|---|
| 2025.12.22 | ₩60,232 | ₩60,316 | ₩60,223 | ₩60,291 | +0.10% | 1.1만 |
|---|
| 2025.12.19 | ₩59,834 | ₩60,181 | ₩59,834 | ₩60,062 | +0.38% | 10.8만 |
|---|
| 2025.12.18 | ₩59,754 | ₩59,910 | ₩59,727 | ₩59,740 | -0.02% | 2.3만 |
|---|
| 2025.12.17 | ₩59,861 | ₩59,861 | ₩59,539 | ₩59,539 | -0.54% | 4.5천 |
|---|
| 2025.12.16 | ₩59,955 | ₩59,955 | ₩59,257 | ₩59,936 | -0.03% | 6.8천 |
|---|
| 2025.12.15 | ₩60,116 | ₩60,116 | ₩59,888 | ₩59,972 | -0.24% | 5.4천 |
|---|
| 2025.12.12 | ₩60,102 | ₩60,129 | ₩59,935 | ₩59,984 | -0.20% | 2.1만 |
|---|
| 2025.12.11 | ₩60,102 | ₩60,302 | ₩60,076 | ₩60,198 | +0.16% | 7.2천 |
|---|
| 2025.12.10 | ₩60,008 | ₩60,210 | ₩59,951 | ₩60,129 | +0.20% | 4.3천 |
|---|
| 2025.12.09 | ₩60,007 | ₩60,055 | ₩59,968 | ₩59,968 | -0.06% | 4천 |
|---|
| 2025.12.08 | ₩59,994 | ₩59,995 | ₩59,970 | ₩59,970 | -0.04% | 2.1천 |
|---|
| 2025.12.05 | ₩60,194 | ₩60,194 | ₩60,080 | ₩60,080 | -0.19% | 2.3천 |
|---|
| 2025.12.04 | ₩60,069 | ₩60,069 | ₩59,915 | ₩60,004 | -0.11% | 3.9천 |
|---|
| 2025.12.03 | ₩59,821 | ₩60,042 | ₩59,821 | ₩60,023 | +0.34% | 1.4만 |
|---|
| 2025.12.02 | ₩59,874 | ₩59,941 | ₩59,847 | ₩59,906 | +0.05% | 3.9천 |
|---|
| 2025.12.01 | ₩59,754 | ₩59,968 | ₩59,754 | ₩59,818 | +0.11% | 4만 |
|---|
| 2025.11.28 | ₩59,955 | ₩59,955 | ₩59,909 | ₩59,909 | -0.08% | 12.1만 |
|---|
| 2025.11.26 | ₩59,740 | ₩59,841 | ₩59,654 | ₩59,834 | +0.16% | 2.2만 |
|---|
| 2025.11.25 | ₩59,284 | ₩59,593 | ₩59,230 | ₩59,593 | +0.52% | 5천 |
|---|
| 2025.11.24 | ₩59,177 | ₩59,371 | ₩59,150 | ₩59,328 | +0.26% | 8.2천 |
|---|
| 2025.11.21 | ₩58,696 | ₩59,056 | ₩58,561 | ₩58,844 | +0.25% | 3.4천 |
|---|
| 2025.11.20 | ₩59,525 | ₩59,539 | ₩58,593 | ₩58,593 | -1.57% | 1.2만 |
|---|
| 2025.11.19 | ₩58,989 | ₩59,230 | ₩58,855 | ₩59,021 | +0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩58,868 | ₩59,110 | ₩58,774 | ₩58,939 | +0.12% | 8.1천 |
|---|
| 2025.11.17 | ₩59,203 | ₩59,445 | ₩58,989 | ₩59,111 | -0.16% | 6.1천 |
|---|
| 2025.11.14 | ₩59,170 | ₩59,566 | ₩59,150 | ₩59,373 | +0.34% | 8.1천 |
|---|
| 2025.11.13 | ₩59,646 | ₩59,680 | ₩59,311 | ₩59,472 | -0.29% | 1.6만 |
|---|
| 2025.11.12 | ₩59,901 | ₩59,901 | ₩59,782 | ₩59,806 | -0.16% | 4.9천 |
|---|
| 2025.11.11 | ₩59,754 | ₩59,847 | ₩59,727 | ₩59,800 | +0.08% | 9.9천 |
|---|
| 2025.11.10 | ₩59,740 | ₩59,821 | ₩59,525 | ₩59,821 | +0.13% | 2.2만 |
|---|
| 2025.11.07 | ₩59,225 | ₩59,405 | ₩59,029 | ₩59,385 | +0.27% | 2.3만 |
|---|
| 2025.11.06 | ₩59,525 | ₩59,593 | ₩59,311 | ₩59,405 | -0.20% | 3만 |
|---|
| 2025.11.05 | ₩59,646 | ₩59,740 | ₩59,512 | ₩59,646 | 0.00% | 1.6만 |
|---|
| 2025.11.04 | ₩59,606 | ₩59,713 | ₩59,509 | ₩59,579 | -0.05% | 3만 |
|---|
| 2025.11.03 | ₩59,995 | ₩59,995 | ₩59,673 | ₩59,794 | -0.34% | 2만 |
|---|
| 2025.10.31 | ₩59,901 | ₩59,917 | ₩59,740 | ₩59,800 | -0.17% | 3.8천 |
|---|
| 2025.10.30 | ₩59,834 | ₩59,925 | ₩59,723 | ₩59,723 | -0.19% | 6.2천 |
|---|
| 2025.10.29 | ₩60,116 | ₩60,116 | ₩59,888 | ₩59,935 | -0.30% | 1.9만 |
|---|
| 2025.10.28 | ₩60,116 | ₩60,116 | ₩59,928 | ₩59,968 | -0.25% | 1만 |
|---|
| 2025.10.27 | ₩59,982 | ₩59,995 | ₩59,901 | ₩59,988 | +0.01% | 3.8천 |
|---|
| 2025.10.24 | ₩59,780 | ₩59,800 | ₩59,673 | ₩59,740 | -0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩59,381 | ₩59,591 | ₩59,381 | ₩59,515 | +0.23% | 8.3천 |
|---|
| 2025.10.22 | ₩59,539 | ₩59,539 | ₩59,233 | ₩59,332 | -0.35% | 6.1천 |
|---|
| 2025.10.21 | ₩59,552 | ₩59,566 | ₩59,378 | ₩59,552 | 0.00% | 2.7만 |
|---|
| 2025.10.20 | ₩59,405 | ₩59,512 | ₩59,405 | ₩59,479 | +0.12% | 2.6천 |
|---|
| 2025.10.17 | ₩59,042 | ₩59,269 | ₩59,002 | ₩59,199 | +0.27% | 8.7천 |
|---|
| 2025.10.16 | ₩59,230 | ₩59,348 | ₩58,882 | ₩58,986 | -0.41% | 8.9천 |
|---|
| 2025.10.15 | ₩59,297 | ₩59,405 | ₩59,083 | ₩59,136 | -0.27% | 2.8만 |
|---|
| 2025.10.14 | ₩58,734 | ₩59,244 | ₩58,734 | ₩59,096 | +0.62% | 2.7만 |
|---|
| 2025.10.13 | ₩59,042 | ₩59,190 | ₩58,993 | ₩59,132 | +0.15% | 1.8만 |
|---|
| 2025.10.10 | ₩59,432 | ₩59,579 | ₩58,702 | ₩58,702 | -1.23% | 12.1만 |
|---|