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 | ₩66,135 | ₩66,276 | ₩66,101 | ₩66,276 | +0.21% | 1.5만 |
| 2026.10.08 | ₩66,115 | ₩66,155 | ₩65,944 | ₩66,075 | -0.06% | 4.6만 |
| 2026.10.07 | ₩66,021 | ₩66,209 | ₩66,021 | ₩66,182 | +0.24% | 4만 |
| 2026.10.06 | ₩66,155 | ₩66,316 | ₩66,155 | ₩66,249 | +0.14% | 2.4만 |
| 2026.10.05 | ₩65,847 | ₩66,034 | ₩65,820 | ₩65,873 | +0.04% | 3.6만 |
| 2026.10.02 | ₩65,967 | ₩65,981 | ₩65,699 | ₩65,847 | -0.18% | 3만 |
| 2026.10.01 | ₩65,471 | ₩65,632 | ₩65,337 | ₩65,592 | +0.18% | 16.7만 |
| 2026.09.30 | ₩65,699 | ₩65,766 | ₩65,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,538 |
| -0.24% |
| 3.2만 |
| 2026.09.29 | ₩65,672 | ₩65,672 | ₩65,456 | ₩65,552 | -0.18% | 5.1만 |
|---|
| 2026.09.28 | ₩65,726 | ₩65,753 | ₩65,498 | ₩65,605 | -0.18% | 4.1만 |
|---|
| 2026.09.25 | ₩65,592 | ₩65,833 | ₩65,592 | ₩65,820 | +0.35% | 7.4만 |
|---|
| 2026.09.24 | ₩65,565 | ₩65,699 | ₩65,498 | ₩65,672 | +0.16% | 7.3만 |
|---|
| 2026.09.23 | ₩66,007 | ₩66,007 | ₩65,625 | ₩65,672 | -0.51% | 5.2만 |
|---|
| 2026.09.22 | ₩65,927 | ₩65,954 | ₩65,847 | ₩65,900 | -0.04% | 5.2만 |
|---|
| 2026.09.21 | ₩65,726 | ₩65,927 | ₩65,619 | ₩65,914 | +0.29% | 10.1만 |
|---|
| 2026.09.18 | ₩65,404 | ₩65,471 | ₩65,364 | ₩65,471 | +0.10% | 33만 |
|---|
| 2026.09.17 | ₩65,417 | ₩65,417 | ₩65,337 | ₩65,377 | -0.06% | 2.5만 |
|---|
| 2026.09.16 | ₩65,364 | ₩65,364 | ₩65,256 | ₩65,324 | -0.06% | 3만 |
|---|
| 2026.09.15 | ₩65,337 | ₩65,337 | ₩65,230 | ₩65,230 | -0.16% | 2.6만 |
|---|
| 2026.09.14 | ₩65,216 | ₩65,310 | ₩65,216 | ₩65,230 | +0.02% | 6.3천 |
|---|
| 2026.09.11 | ₩65,310 | ₩65,310 | ₩65,230 | ₩65,283 | -0.04% | 6.7천 |
|---|
| 2026.09.10 | ₩65,136 | ₩65,176 | ₩65,069 | ₩65,082 | -0.08% | 1.8만 |
|---|
| 2026.09.09 | ₩65,219 | ₩65,230 | ₩65,136 | ₩65,196 | -0.03% | 4.3천 |
|---|
| 2026.09.08 | ₩65,324 | ₩65,324 | ₩65,189 | ₩65,223 | -0.15% | 6.6천 |
|---|
| 2026.09.04 | ₩65,270 | ₩65,270 | ₩65,176 | ₩65,176 | -0.14% | 4.3천 |
|---|
| 2026.09.03 | ₩65,169 | ₩65,230 | ₩65,169 | ₩65,230 | +0.09% | 7.9천 |
|---|
| 2026.09.02 | ₩65,075 | ₩65,163 | ₩65,055 | ₩65,109 | +0.05% | 3천 |
|---|
| 2026.09.01 | ₩65,104 | ₩65,104 | ₩64,988 | ₩64,995 | -0.17% | 8.8천 |
|---|
| 2026.08.31 | ₩65,149 | ₩65,159 | ₩65,055 | ₩65,159 | +0.01% | 5.9천 |
|---|
| 2026.08.28 | ₩65,096 | ₩65,109 | ₩65,055 | ₩65,109 | +0.02% | 2.8천 |
|---|
| 2026.08.27 | ₩65,082 | ₩65,122 | ₩65,082 | ₩65,082 | 0.00% | 4천 |
|---|
| 2026.08.26 | ₩65,028 | ₩65,028 | ₩64,948 | ₩65,008 | -0.03% | 1.2만 |
|---|
| 2026.08.25 | ₩65,015 | ₩65,028 | ₩64,935 | ₩65,028 | +0.02% | 4.9천 |
|---|
| 2026.08.24 | ₩65,055 | ₩65,055 | ₩64,868 | ₩64,868 | -0.29% | 1.1만 |
|---|
| 2026.08.21 | ₩64,986 | ₩64,986 | ₩64,854 | ₩64,901 | -0.13% | 3천 |
|---|
| 2026.08.20 | ₩64,881 | ₩64,894 | ₩64,774 | ₩64,868 | -0.02% | 8.9천 |
|---|
| 2026.08.19 | ₩64,948 | ₩64,975 | ₩64,921 | ₩64,921 | -0.04% | 1.2만 |
|---|
| 2026.08.18 | ₩64,920 | ₩64,920 | ₩64,814 | ₩64,855 | -0.10% | 4.9천 |
|---|
| 2026.08.17 | ₩64,961 | ₩64,961 | ₩64,881 | ₩64,914 | -0.07% | 9.9천 |
|---|
| 2026.08.14 | ₩64,894 | ₩64,948 | ₩64,881 | ₩64,914 | +0.03% | 3.2천 |
|---|
| 2026.08.13 | ₩64,921 | ₩64,935 | ₩64,841 | ₩64,889 | -0.05% | 1.7천 |
|---|
| 2026.08.12 | ₩64,896 | ₩64,908 | ₩64,787 | ₩64,854 | -0.06% | 5천 |
|---|
| 2026.08.11 | ₩64,814 | ₩64,868 | ₩64,787 | ₩64,801 | -0.02% | 1.9만 |
|---|
| 2026.08.10 | ₩64,787 | ₩64,807 | ₩64,747 | ₩64,760 | -0.04% | 6.6만 |
|---|
| 2026.08.07 | ₩64,707 | ₩64,805 | ₩64,707 | ₩64,776 | +0.11% | 3.5천 |
|---|
| 2026.08.06 | ₩64,687 | ₩64,707 | ₩64,640 | ₩64,640 | -0.07% | 4.5천 |
|---|
| 2026.08.05 | ₩64,613 | ₩64,707 | ₩64,613 | ₩64,682 | +0.11% | 3.4천 |
|---|
| 2026.08.04 | ₩64,693 | ₩64,693 | ₩64,492 | ₩64,666 | -0.04% | 3.4천 |
|---|
| 2026.08.03 | ₩64,420 | ₩64,479 | ₩64,398 | ₩64,472 | +0.08% | 5.4천 |
|---|
| 2026.07.31 | ₩64,210 | ₩64,229 | ₩63,862 | ₩64,229 | +0.03% | 5.8천 |
|---|
| 2026.07.30 | ₩63,607 | ₩63,996 | ₩63,607 | ₩63,942 | +0.53% | 5.1천 |
|---|
| 2026.07.29 | ₩63,754 | ₩63,889 | ₩63,439 | ₩63,439 | -0.49% | 4.1천 |
|---|
| 2026.07.28 | ₩63,768 | ₩63,915 | ₩63,701 | ₩63,864 | +0.15% | 1만 |
|---|
| 2026.07.27 | ₩63,889 | ₩63,889 | ₩63,634 | ₩63,781 | -0.17% | 7천 |
|---|
| 2026.07.24 | ₩63,710 | ₩63,855 | ₩63,661 | ₩63,687 | -0.04% | 4.3천 |
|---|
| 2026.07.23 | ₩63,714 | ₩63,728 | ₩63,580 | ₩63,634 | -0.13% | 1.1만 |
|---|
| 2026.07.22 | ₩63,875 | ₩64,023 | ₩63,875 | ₩63,969 | +0.15% | 8.9천 |
|---|
| 2026.07.21 | ₩63,889 | ₩64,050 | ₩63,889 | ₩63,969 | +0.13% | 2.1만 |
|---|
| 2026.07.20 | ₩63,875 | ₩63,902 | ₩63,764 | ₩63,764 | -0.17% | 4.7천 |
|---|
| 2026.07.17 | ₩63,768 | ₩63,886 | ₩63,728 | ₩63,792 | +0.04% | 3천 |
|---|
| 2026.07.16 | ₩64,023 | ₩64,090 | ₩63,956 | ₩63,956 | -0.10% | 1만 |
|---|
| 2026.07.15 | ₩64,011 | ₩64,117 | ₩64,009 | ₩64,063 | +0.08% | 7.7천 |
|---|
| 2026.07.14 | ₩63,930 | ₩64,050 | ₩63,929 | ₩63,969 | +0.06% | 7.9천 |
|---|
| 2026.07.13 | ₩63,982 | ₩63,982 | ₩63,835 | ₩63,875 | -0.17% | 1천 |
|---|
| 2026.07.10 | ₩63,957 | ₩64,068 | ₩63,929 | ₩64,068 | +0.17% | 3.2천 |
|---|
| 2026.07.09 | ₩63,779 | ₩63,915 | ₩63,779 | ₩63,915 | +0.21% | 1.1만 |
|---|
| 2026.07.08 | ₩63,699 | ₩63,734 | ₩63,526 | ₩63,734 | +0.05% | 4천 |
|---|
| 2026.07.07 | ₩63,862 | ₩63,862 | ₩63,730 | ₩63,768 | -0.15% | 2.3만 |
|---|
| 2026.07.06 | ₩63,768 | ₩63,902 | ₩63,768 | ₩63,866 | +0.15% | 7.8천 |
|---|
| 2026.07.02 | ₩63,781 | ₩63,808 | ₩63,567 | ₩63,647 | -0.21% | 5.1천 |
|---|
| 2026.07.01 | ₩63,620 | ₩63,714 | ₩63,620 | ₩63,638 | +0.03% | 2.9천 |
|---|
| 2026.06.30 | ₩63,352 | ₩63,647 | ₩63,352 | ₩63,620 | +0.42% | 7.8천 |
|---|
| 2026.06.29 | ₩63,366 | ₩63,419 | ₩63,218 | ₩63,419 | +0.08% | 3.2천 |
|---|
| 2026.06.26 | ₩62,977 | ₩63,245 | ₩62,896 | ₩62,896 | -0.13% | 9.7천 |
|---|
| 2026.06.25 | ₩63,138 | ₩63,245 | ₩63,093 | ₩63,093 | -0.07% | 1.3만 |
|---|
| 2026.06.24 | ₩63,151 | ₩63,325 | ₩63,071 | ₩63,111 | -0.06% | 3.9만 |
|---|
| 2026.06.23 | ₩63,252 | ₩63,292 | ₩63,124 | ₩63,163 | -0.14% | 5.8천 |
|---|
| 2026.06.22 | ₩63,580 | ₩63,594 | ₩63,433 | ₩63,453 | -0.20% | 5.4천 |
|---|
| 2026.06.18 | ₩63,459 | ₩63,540 | ₩63,459 | ₩63,520 | +0.10% | 1.2만 |
|---|
| 2026.06.17 | ₩63,619 | ₩63,619 | ₩63,205 | ₩63,218 | -0.63% | 1.5만 |
|---|
| 2026.06.16 | ₩63,654 | ₩63,667 | ₩63,549 | ₩63,549 | -0.16% | 3.5천 |
|---|
| 2026.06.15 | ₩63,575 | ₩63,620 | ₩63,526 | ₩63,588 | +0.02% | 1.7만 |
|---|
| 2026.06.12 | ₩63,030 | ₩63,205 | ₩62,950 | ₩63,164 | +0.21% | 5.6천 |
|---|
| 2026.06.11 | ₩62,801 | ₩63,037 | ₩62,561 | ₩63,037 | +0.38% | 3.1만 |
|---|
| 2026.06.10 | ₩62,863 | ₩63,030 | ₩62,601 | ₩62,616 | -0.39% | 1.4만 |
|---|
| 2026.06.09 | ₩63,164 | ₩63,164 | ₩62,534 | ₩62,987 | -0.28% | 4.2천 |
|---|
| 2026.06.08 | ₩63,151 | ₩63,238 | ₩63,057 | ₩63,080 | -0.11% | 1.9만 |
|---|
| 2026.06.05 | ₩63,540 | ₩63,540 | ₩62,950 | ₩62,963 | -0.91% | 7천 |
|---|
| 2026.06.04 | ₩63,406 | ₩63,540 | ₩63,406 | ₩63,500 | +0.15% | 4.6천 |
|---|
| 2026.06.03 | ₩63,459 | ₩63,486 | ₩63,392 | ₩63,392 | -0.11% | 3.6천 |
|---|
| 2026.06.02 | ₩63,486 | ₩63,526 | ₩63,473 | ₩63,513 | +0.04% | 4천 |
|---|
| 2026.06.01 | ₩63,433 | ₩63,533 | ₩63,433 | ₩63,473 | +0.06% | 4천 |
|---|
| 2026.05.29 | ₩63,379 | ₩63,500 | ₩63,379 | ₩63,459 | +0.13% | 1만 |
|---|
| 2026.05.28 | ₩63,272 | ₩63,433 | ₩63,272 | ₩63,399 | +0.20% | 4.7천 |
|---|
| 2026.05.27 | ₩63,231 | ₩63,299 | ₩63,218 | ₩63,265 | +0.05% | 6.6천 |
|---|
| 2026.05.26 | ₩63,205 | ₩63,265 | ₩63,178 | ₩63,218 | +0.02% | 3.5만 |
|---|
| 2026.05.22 | ₩63,111 | ₩63,178 | ₩63,084 | ₩63,099 | -0.02% | 1.2만 |
|---|
| 2026.05.21 | ₩62,816 | ₩63,124 | ₩62,816 | ₩62,990 | +0.28% | 3만 |
|---|
| 2026.05.20 | ₩62,802 | ₩62,936 | ₩62,762 | ₩62,936 | +0.21% | 2.9만 |
|---|
| 2026.05.19 | ₩62,762 | ₩62,869 | ₩62,668 | ₩62,731 | -0.05% | 2.6만 |
|---|
| 2026.05.18 | ₩62,977 | ₩62,977 | ₩62,708 | ₩62,868 | -0.17% | 8.5천 |
|---|
| 2026.05.15 | ₩62,777 | ₩62,963 | ₩62,777 | ₩62,829 | +0.08% | 3.6천 |
|---|
| 2026.05.14 | ₩62,957 | ₩63,117 | ₩62,957 | ₩63,050 | +0.15% | 8.9천 |
|---|
| 2026.05.13 | ₩62,775 | ₩62,936 | ₩62,762 | ₩62,856 | +0.13% | 4.4천 |
|---|
| 2026.05.12 | ₩62,682 | ₩62,755 | ₩62,574 | ₩62,755 | +0.12% | 8천 |
|---|
| 2026.05.11 | ₩62,762 | ₩62,829 | ₩62,762 | ₩62,796 | +0.05% | 4.8천 |
|---|
| 2026.05.08 | ₩62,788 | ₩62,788 | ₩62,708 | ₩62,742 | -0.07% | 7.7천 |
|---|
| 2026.05.07 | ₩62,729 | ₩62,729 | ₩62,561 | ₩62,584 | -0.23% | 5.4천 |
|---|
| 2026.05.06 | ₩62,613 | ₩62,682 | ₩62,554 | ₩62,668 | +0.09% | 6.5천 |
|---|
| 2026.05.05 | ₩62,320 | ₩62,454 | ₩62,320 | ₩62,388 | +0.11% | 1.1만 |
|---|
| 2026.05.04 | ₩62,199 | ₩62,387 | ₩62,132 | ₩62,164 | -0.06% | 1.8만 |
|---|
| 2026.05.01 | ₩62,333 | ₩62,494 | ₩62,297 | ₩62,297 | -0.06% | 3천 |
|---|
| 2026.04.30 | ₩61,890 | ₩62,220 | ₩61,890 | ₩62,220 | +0.53% | 1.1만 |
|---|
| 2026.04.29 | ₩61,983 | ₩61,983 | ₩61,799 | ₩61,890 | -0.15% | 3.9천 |
|---|
| 2026.04.28 | ₩61,877 | ₩61,957 | ₩61,783 | ₩61,917 | +0.07% | 3.1천 |
|---|
| 2026.04.27 | ₩61,931 | ₩62,051 | ₩61,904 | ₩62,008 | +0.13% | 1.1만 |
|---|
| 2026.04.24 | ₩61,823 | ₩62,011 | ₩61,810 | ₩61,998 | +0.28% | 7.8천 |
|---|
| 2026.04.23 | ₩61,716 | ₩61,902 | ₩61,649 | ₩61,733 | +0.03% | 2.6만 |
|---|
| 2026.04.22 | ₩61,810 | ₩61,880 | ₩61,783 | ₩61,880 | +0.11% | 7.6천 |
|---|
| 2026.04.21 | ₩61,797 | ₩61,823 | ₩61,590 | ₩61,590 | -0.33% | 6.2천 |
|---|
| 2026.04.20 | ₩61,818 | ₩61,818 | ₩61,716 | ₩61,743 | -0.12% | 3.2천 |
|---|
| 2026.04.17 | ₩61,676 | ₩61,917 | ₩61,676 | ₩61,833 | +0.25% | 9.5천 |
|---|
| 2026.04.16 | ₩61,327 | ₩61,569 | ₩61,327 | ₩61,480 | +0.25% | 2.7만 |
|---|
| 2026.04.15 | ₩61,233 | ₩61,434 | ₩61,193 | ₩61,414 | +0.30% | 5.7천 |
|---|
| 2026.04.14 | ₩60,952 | ₩61,220 | ₩60,952 | ₩61,180 | +0.37% | 6천 |
|---|
| 2026.04.13 | ₩60,348 | ₩60,777 | ₩60,348 | ₩60,777 | +0.71% | 2.3만 |
|---|
| 2026.04.10 | ₩60,643 | ₩60,643 | ₩60,431 | ₩60,477 | -0.27% | 9.9천 |
|---|
| 2026.04.09 | ₩60,321 | ₩60,536 | ₩60,254 | ₩60,517 | +0.32% | 5천 |
|---|
| 2026.04.08 | ₩60,321 | ₩60,321 | ₩60,120 | ₩60,254 | -0.11% | 1.3만 |
|---|
| 2026.04.07 | ₩59,262 | ₩59,409 | ₩59,101 | ₩59,383 | +0.20% | 5.5천 |
|---|
| 2026.04.06 | ₩59,316 | ₩59,436 | ₩59,275 | ₩59,411 | +0.16% | 7천 |
|---|
| 2026.04.02 | ₩58,886 | ₩59,342 | ₩58,886 | ₩59,295 | +0.69% | 6.9천 |
|---|
| 2026.04.01 | ₩59,195 | ₩59,463 | ₩59,168 | ₩59,271 | +0.13% | 4.5천 |
|---|
| 2026.03.31 | ₩58,465 | ₩59,047 | ₩58,430 | ₩58,956 | +0.84% | 2.4천 |
|---|
| 2026.03.30 | ₩58,550 | ₩58,551 | ₩58,042 | ₩58,119 | -0.74% | 8.8천 |
|---|
| 2026.03.27 | ₩58,526 | ₩58,551 | ₩58,202 | ₩58,202 | -0.55% | 2.5천 |
|---|
| 2026.03.26 | ₩59,195 | ₩59,262 | ₩58,712 | ₩58,712 | -0.82% | 2.1만 |
|---|
| 2026.03.25 | ₩59,356 | ₩59,476 | ₩59,248 | ₩59,320 | -0.06% | 1.7만 |
|---|
| 2026.03.24 | ₩59,097 | ₩59,269 | ₩59,088 | ₩59,088 | -0.02% | 6천 |
|---|
| 2026.03.23 | ₩59,362 | ₩59,544 | ₩59,181 | ₩59,208 | -0.26% | 2.4만 |
|---|
| 2026.03.20 | ₩59,074 | ₩59,114 | ₩58,869 | ₩58,869 | -0.35% | 1.2만 |
|---|
| 2026.03.19 | ₩59,181 | ₩59,369 | ₩59,168 | ₩59,316 | +0.23% | 4.5만 |
|---|
| 2026.03.18 | ₩59,745 | ₩59,745 | ₩59,383 | ₩59,383 | -0.61% | 6.3천 |
|---|
| 2026.03.17 | ₩59,973 | ₩59,975 | ₩59,865 | ₩59,894 | -0.13% | 3.5천 |
|---|
| 2026.03.16 | ₩59,765 | ₩59,852 | ₩59,731 | ₩59,731 | -0.06% | 4.1천 |
|---|
| 2026.03.13 | ₩59,879 | ₩59,879 | ₩59,409 | ₩59,409 | -0.78% | 8.9천 |
|---|
| 2026.03.12 | ₩59,892 | ₩59,892 | ₩59,597 | ₩59,597 | -0.49% | 5.5천 |
|---|
| 2026.03.11 | ₩60,160 | ₩60,214 | ₩59,986 | ₩60,067 | -0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩60,026 | ₩60,335 | ₩60,026 | ₩60,093 | +0.11% | 6.4천 |
|---|
| 2026.03.09 | ₩59,503 | ₩60,219 | ₩59,463 | ₩60,160 | +1.10% | 2.3만 |
|---|
| 2026.03.06 | ₩59,865 | ₩60,040 | ₩59,865 | ₩59,942 | +0.13% | 1.6만 |
|---|
| 2026.03.05 | ₩60,455 | ₩60,455 | ₩60,093 | ₩60,312 | -0.24% | 1.7만 |
|---|
| 2026.03.04 | ₩60,455 | ₩60,564 | ₩60,254 | ₩60,496 | +0.07% | 1.4만 |
|---|
| 2026.03.03 | ₩60,080 | ₩60,335 | ₩59,765 | ₩60,227 | +0.25% | 4.1만 |
|---|
| 2026.03.02 | ₩60,107 | ₩60,693 | ₩60,107 | ₩60,603 | +0.83% | 1.5만 |
|---|
| 2026.02.27 | ₩60,295 | ₩60,549 | ₩60,295 | ₩60,549 | +0.42% | 1.7만 |
|---|
| 2026.02.26 | ₩60,831 | ₩60,831 | ₩60,522 | ₩60,630 | -0.33% | 2만 |
|---|
| 2026.02.25 | ₩60,643 | ₩60,804 | ₩60,643 | ₩60,788 | +0.24% | 1.5만 |
|---|
| 2026.02.24 | ₩60,320 | ₩60,643 | ₩60,320 | ₩60,509 | +0.31% | 6.9천 |
|---|
| 2026.02.23 | ₩60,522 | ₩60,522 | ₩60,241 | ₩60,305 | -0.36% | 1.4만 |
|---|
| 2026.02.20 | ₩60,335 | ₩60,683 | ₩60,335 | ₩60,616 | +0.47% | 2.1만 |
|---|
| 2026.02.19 | ₩60,335 | ₩60,455 | ₩60,321 | ₩60,402 | +0.11% | 1.3만 |
|---|
| 2026.02.18 | ₩60,415 | ₩60,657 | ₩60,415 | ₩60,590 | +0.29% | 9천 |
|---|
| 2026.02.17 | ₩60,134 | ₩60,375 | ₩60,026 | ₩60,295 | +0.27% | 5.4천 |
|---|
| 2026.02.13 | ₩60,093 | ₩60,462 | ₩60,093 | ₩60,227 | +0.22% | 3.9천 |
|---|
| 2026.02.12 | ₩60,818 | ₩60,831 | ₩60,276 | ₩60,276 | -0.89% | 3.2천 |
|---|
| 2026.02.11 | ₩60,940 | ₩60,940 | ₩60,663 | ₩60,697 | -0.40% | 8.1천 |
|---|
| 2026.02.10 | ₩60,838 | ₩60,873 | ₩60,750 | ₩60,750 | -0.14% | 4천 |
|---|
| 2026.02.09 | ₩60,549 | ₩60,871 | ₩60,549 | ₩60,871 | +0.53% | 5.5천 |
|---|
| 2026.02.06 | ₩60,455 | ₩60,710 | ₩60,388 | ₩60,710 | +0.42% | 1.4만 |
|---|
| 2026.02.05 | ₩60,175 | ₩60,268 | ₩60,013 | ₩60,087 | -0.15% | 4.1만 |
|---|
| 2026.02.04 | ₩60,588 | ₩60,614 | ₩60,355 | ₩60,415 | -0.29% | 5.4천 |
|---|
| 2026.02.03 | ₩60,851 | ₩60,851 | ₩60,415 | ₩60,604 | -0.41% | 5.3천 |
|---|
| 2026.02.02 | ₩60,764 | ₩60,898 | ₩60,750 | ₩60,828 | +0.11% | 3.7천 |
|---|
| 2026.01.30 | ₩60,793 | ₩60,793 | ₩60,549 | ₩60,673 | -0.20% | 9.3천 |
|---|
| 2026.01.29 | ₩60,681 | ₩60,767 | ₩60,402 | ₩60,767 | +0.14% | 6.9천 |
|---|
| 2026.01.28 | ₩60,791 | ₩60,885 | ₩60,763 | ₩60,885 | +0.15% | 6.9천 |
|---|
| 2026.01.27 | ₩60,750 | ₩60,858 | ₩60,750 | ₩60,858 | +0.18% | 3.6천 |
|---|
| 2026.01.26 | ₩60,697 | ₩60,791 | ₩60,657 | ₩60,726 | +0.05% | 4.4천 |
|---|
| 2026.01.23 | ₩60,657 | ₩60,657 | ₩60,536 | ₩60,539 | -0.19% | 1.2만 |
|---|
| 2026.01.22 | ₩60,549 | ₩60,591 | ₩60,442 | ₩60,496 | -0.09% | 2.8만 |
|---|
| 2026.01.21 | ₩60,201 | ₩60,429 | ₩60,067 | ₩60,394 | +0.32% | 5.8천 |
|---|
| 2026.01.20 | ₩60,268 | ₩60,380 | ₩60,026 | ₩60,048 | -0.36% | 1.2만 |
|---|
| 2026.01.16 | ₩60,710 | ₩60,737 | ₩60,641 | ₩60,724 | +0.02% | 7.4천 |
|---|
| 2026.01.15 | ₩60,683 | ₩60,804 | ₩60,590 | ₩60,643 | -0.07% | 1.8만 |
|---|
| 2026.01.14 | ₩60,630 | ₩60,630 | ₩59,342 | ₩60,630 | 0.00% | 1.5만 |
|---|
| 2026.01.13 | ₩60,657 | ₩60,740 | ₩60,620 | ₩60,700 | +0.07% | 3.2천 |
|---|
| 2026.01.12 | ₩60,630 | ₩60,761 | ₩60,630 | ₩60,761 | +0.22% | 8.2천 |
|---|
| 2026.01.09 | ₩60,489 | ₩60,737 | ₩60,489 | ₩60,737 | +0.41% | 5.5천 |
|---|
| 2026.01.08 | ₩60,549 | ₩60,549 | ₩60,429 | ₩60,482 | -0.11% | 8.3천 |
|---|
| 2026.01.07 | ₩60,576 | ₩60,647 | ₩60,482 | ₩60,510 | -0.11% | 6.5천 |
|---|
| 2026.01.06 | ₩60,514 | ₩60,536 | ₩60,442 | ₩60,531 | +0.03% | 3.4천 |
|---|
| 2026.01.05 | ₩60,429 | ₩60,496 | ₩60,402 | ₩60,413 | -0.03% | 5천 |
|---|
| 2026.01.02 | ₩60,321 | ₩60,362 | ₩60,120 | ₩60,231 | -0.15% | 8천 |
|---|
| 2025.12.31 | ₩60,454 | ₩60,454 | ₩60,222 | ₩60,222 | -0.38% | 6.5천 |
|---|
| 2025.12.30 | ₩60,362 | ₩60,469 | ₩60,362 | ₩60,382 | +0.03% | 3천 |
|---|
| 2025.12.29 | ₩60,335 | ₩60,465 | ₩60,335 | ₩60,402 | +0.11% | 5.6천 |
|---|
| 2025.12.26 | ₩60,429 | ₩60,482 | ₩60,415 | ₩60,477 | +0.08% | 9.3천 |
|---|
| 2025.12.24 | ₩60,388 | ₩60,455 | ₩60,388 | ₩60,453 | +0.11% | 7.6천 |
|---|
| 2025.12.23 | ₩60,256 | ₩60,410 | ₩60,256 | ₩60,410 | +0.26% | 7.2만 |
|---|
| 2025.12.22 | ₩60,210 | ₩60,293 | ₩60,201 | ₩60,269 | +0.10% | 1.1만 |
|---|
| 2025.12.19 | ₩59,812 | ₩60,159 | ₩59,812 | ₩60,040 | +0.38% | 10.8만 |
|---|
| 2025.12.18 | ₩59,731 | ₩59,888 | ₩59,704 | ₩59,718 | -0.02% | 2.3만 |
|---|
| 2025.12.17 | ₩59,839 | ₩59,839 | ₩59,517 | ₩59,517 | -0.54% | 4.5천 |
|---|
| 2025.12.16 | ₩59,932 | ₩59,932 | ₩59,235 | ₩59,914 | -0.03% | 6.8천 |
|---|
| 2025.12.15 | ₩60,093 | ₩60,093 | ₩59,865 | ₩59,950 | -0.24% | 5.4천 |
|---|
| 2025.12.12 | ₩60,080 | ₩60,107 | ₩59,912 | ₩59,962 | -0.20% | 2.1만 |
|---|
| 2025.12.11 | ₩60,080 | ₩60,280 | ₩60,053 | ₩60,175 | +0.16% | 7.2천 |
|---|
| 2025.12.10 | ₩59,986 | ₩60,187 | ₩59,928 | ₩60,107 | +0.20% | 4.3천 |
|---|
| 2025.12.09 | ₩59,985 | ₩60,033 | ₩59,946 | ₩59,946 | -0.06% | 4천 |
|---|
| 2025.12.08 | ₩59,971 | ₩59,973 | ₩59,947 | ₩59,947 | -0.04% | 2.1천 |
|---|
| 2025.12.05 | ₩60,171 | ₩60,171 | ₩60,057 | ₩60,057 | -0.19% | 2.3천 |
|---|
| 2025.12.04 | ₩60,046 | ₩60,046 | ₩59,892 | ₩59,982 | -0.11% | 3.9천 |
|---|
| 2025.12.03 | ₩59,798 | ₩60,020 | ₩59,798 | ₩60,001 | +0.34% | 1.4만 |
|---|
| 2025.12.02 | ₩59,852 | ₩59,919 | ₩59,825 | ₩59,884 | +0.05% | 3.9천 |
|---|
| 2025.12.01 | ₩59,731 | ₩59,946 | ₩59,731 | ₩59,796 | +0.11% | 4만 |
|---|
| 2025.11.28 | ₩59,932 | ₩59,932 | ₩59,887 | ₩59,887 | -0.08% | 12.1만 |
|---|
| 2025.11.26 | ₩59,718 | ₩59,818 | ₩59,632 | ₩59,812 | +0.16% | 2.2만 |
|---|
| 2025.11.25 | ₩59,262 | ₩59,570 | ₩59,208 | ₩59,570 | +0.52% | 5천 |
|---|
| 2025.11.24 | ₩59,155 | ₩59,349 | ₩59,128 | ₩59,306 | +0.26% | 8.2천 |
|---|
| 2025.11.21 | ₩58,674 | ₩59,034 | ₩58,539 | ₩58,822 | +0.25% | 3.4천 |
|---|
| 2025.11.20 | ₩59,503 | ₩59,517 | ₩58,571 | ₩58,571 | -1.57% | 1.2만 |
|---|
| 2025.11.19 | ₩58,967 | ₩59,208 | ₩58,833 | ₩58,999 | +0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩58,846 | ₩59,088 | ₩58,752 | ₩58,917 | +0.12% | 8.1천 |
|---|
| 2025.11.17 | ₩59,181 | ₩59,423 | ₩58,967 | ₩59,089 | -0.16% | 6.1천 |
|---|
| 2025.11.14 | ₩59,148 | ₩59,544 | ₩59,128 | ₩59,350 | +0.34% | 8.1천 |
|---|
| 2025.11.13 | ₩59,624 | ₩59,657 | ₩59,289 | ₩59,450 | -0.29% | 1.6만 |
|---|
| 2025.11.12 | ₩59,879 | ₩59,879 | ₩59,759 | ₩59,784 | -0.16% | 4.9천 |
|---|
| 2025.11.11 | ₩59,731 | ₩59,825 | ₩59,704 | ₩59,778 | +0.08% | 9.9천 |
|---|
| 2025.11.10 | ₩59,718 | ₩59,798 | ₩59,503 | ₩59,798 | +0.13% | 2.2만 |
|---|
| 2025.11.07 | ₩59,203 | ₩59,383 | ₩59,007 | ₩59,362 | +0.27% | 2.3만 |
|---|
| 2025.11.06 | ₩59,503 | ₩59,570 | ₩59,289 | ₩59,383 | -0.20% | 3만 |
|---|
| 2025.11.05 | ₩59,624 | ₩59,718 | ₩59,490 | ₩59,624 | 0.00% | 1.6만 |
|---|
| 2025.11.04 | ₩59,584 | ₩59,691 | ₩59,487 | ₩59,557 | -0.05% | 3만 |
|---|
| 2025.11.03 | ₩59,973 | ₩59,973 | ₩59,651 | ₩59,771 | -0.34% | 2만 |
|---|
| 2025.10.31 | ₩59,879 | ₩59,895 | ₩59,718 | ₩59,778 | -0.17% | 3.8천 |
|---|
| 2025.10.30 | ₩59,812 | ₩59,903 | ₩59,700 | ₩59,700 | -0.19% | 6.2천 |
|---|
| 2025.10.29 | ₩60,093 | ₩60,093 | ₩59,865 | ₩59,912 | -0.30% | 1.9만 |
|---|
| 2025.10.28 | ₩60,093 | ₩60,093 | ₩59,906 | ₩59,946 | -0.25% | 1만 |
|---|
| 2025.10.27 | ₩59,959 | ₩59,973 | ₩59,879 | ₩59,966 | +0.01% | 3.8천 |
|---|
| 2025.10.24 | ₩59,758 | ₩59,778 | ₩59,651 | ₩59,718 | -0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩59,358 | ₩59,569 | ₩59,358 | ₩59,493 | +0.23% | 8.3천 |
|---|
| 2025.10.22 | ₩59,517 | ₩59,517 | ₩59,211 | ₩59,310 | -0.35% | 6.1천 |
|---|
| 2025.10.21 | ₩59,530 | ₩59,544 | ₩59,356 | ₩59,530 | 0.00% | 2.7만 |
|---|
| 2025.10.20 | ₩59,383 | ₩59,490 | ₩59,383 | ₩59,456 | +0.12% | 2.6천 |
|---|
| 2025.10.17 | ₩59,020 | ₩59,247 | ₩58,980 | ₩59,177 | +0.27% | 8.7천 |
|---|
| 2025.10.16 | ₩59,208 | ₩59,326 | ₩58,860 | ₩58,964 | -0.41% | 8.9천 |
|---|
| 2025.10.15 | ₩59,275 | ₩59,383 | ₩59,061 | ₩59,114 | -0.27% | 2.8만 |
|---|
| 2025.10.14 | ₩58,712 | ₩59,222 | ₩58,712 | ₩59,074 | +0.62% | 2.7만 |
|---|
| 2025.10.13 | ₩59,020 | ₩59,168 | ₩58,971 | ₩59,110 | +0.15% | 1.8만 |
|---|
| 2025.10.10 | ₩59,409 | ₩59,557 | ₩58,680 | ₩58,680 | -1.23% | 12.1만 |
|---|