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 | ₩66,138 | ₩66,279 | ₩66,105 | ₩66,279 | +0.21% | 1.5만 |
| 2026.10.08 | ₩66,118 | ₩66,158 | ₩65,948 | ₩66,078 | -0.06% | 4.6만 |
| 2026.10.07 | ₩66,024 | ₩66,212 | ₩66,024 | ₩66,185 | +0.24% | 4만 |
| 2026.10.06 | ₩66,158 | ₩66,319 | ₩66,158 | ₩66,252 | +0.14% | 2.4만 |
| 2026.10.05 | ₩65,850 | ₩66,038 | ₩65,823 | ₩65,877 | +0.04% | 3.6만 |
| 2026.10.02 | ₩65,971 | ₩65,984 | ₩65,702 | ₩65,850 | -0.18% | 3만 |
| 2026.10.01 | ₩65,474 | ₩65,635 | ₩65,340 | ₩65,595 | +0.18% | 16.7만 |
| 2026.09.30 | ₩65,702 | ₩65,770 | ₩65,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,542 |
| -0.24% |
| 3.2만 |
| 2026.09.29 | ₩65,676 | ₩65,676 | ₩65,460 | ₩65,555 | -0.18% | 5.1만 |
|---|
| 2026.09.28 | ₩65,729 | ₩65,756 | ₩65,501 | ₩65,609 | -0.18% | 4.1만 |
|---|
| 2026.09.25 | ₩65,595 | ₩65,837 | ₩65,595 | ₩65,823 | +0.35% | 7.4만 |
|---|
| 2026.09.24 | ₩65,568 | ₩65,702 | ₩65,501 | ₩65,676 | +0.16% | 7.3만 |
|---|
| 2026.09.23 | ₩66,011 | ₩66,011 | ₩65,629 | ₩65,676 | -0.51% | 5.2만 |
|---|
| 2026.09.22 | ₩65,930 | ₩65,957 | ₩65,850 | ₩65,904 | -0.04% | 5.2만 |
|---|
| 2026.09.21 | ₩65,729 | ₩65,930 | ₩65,622 | ₩65,917 | +0.29% | 10.1만 |
|---|
| 2026.09.18 | ₩65,407 | ₩65,474 | ₩65,367 | ₩65,474 | +0.10% | 33만 |
|---|
| 2026.09.17 | ₩65,421 | ₩65,421 | ₩65,340 | ₩65,381 | -0.06% | 2.5만 |
|---|
| 2026.09.16 | ₩65,367 | ₩65,367 | ₩65,260 | ₩65,327 | -0.06% | 3만 |
|---|
| 2026.09.15 | ₩65,340 | ₩65,340 | ₩65,233 | ₩65,233 | -0.16% | 2.6만 |
|---|
| 2026.09.14 | ₩65,220 | ₩65,314 | ₩65,220 | ₩65,233 | +0.02% | 6.3천 |
|---|
| 2026.09.11 | ₩65,314 | ₩65,314 | ₩65,233 | ₩65,287 | -0.04% | 6.7천 |
|---|
| 2026.09.10 | ₩65,139 | ₩65,179 | ₩65,072 | ₩65,086 | -0.08% | 1.8만 |
|---|
| 2026.09.09 | ₩65,222 | ₩65,233 | ₩65,139 | ₩65,200 | -0.03% | 4.3천 |
|---|
| 2026.09.08 | ₩65,327 | ₩65,327 | ₩65,193 | ₩65,226 | -0.15% | 6.6천 |
|---|
| 2026.09.04 | ₩65,273 | ₩65,273 | ₩65,179 | ₩65,179 | -0.14% | 4.3천 |
|---|
| 2026.09.03 | ₩65,173 | ₩65,233 | ₩65,173 | ₩65,233 | +0.09% | 7.9천 |
|---|
| 2026.09.02 | ₩65,079 | ₩65,166 | ₩65,059 | ₩65,112 | +0.05% | 3천 |
|---|
| 2026.09.01 | ₩65,107 | ₩65,107 | ₩64,992 | ₩64,998 | -0.17% | 8.8천 |
|---|
| 2026.08.31 | ₩65,153 | ₩65,162 | ₩65,059 | ₩65,162 | +0.01% | 5.9천 |
|---|
| 2026.08.28 | ₩65,099 | ₩65,112 | ₩65,059 | ₩65,112 | +0.02% | 2.8천 |
|---|
| 2026.08.27 | ₩65,086 | ₩65,126 | ₩65,086 | ₩65,086 | 0.00% | 4천 |
|---|
| 2026.08.26 | ₩65,032 | ₩65,032 | ₩64,951 | ₩65,012 | -0.03% | 1.2만 |
|---|
| 2026.08.25 | ₩65,018 | ₩65,032 | ₩64,938 | ₩65,032 | +0.02% | 4.9천 |
|---|
| 2026.08.24 | ₩65,059 | ₩65,059 | ₩64,871 | ₩64,871 | -0.29% | 1.1만 |
|---|
| 2026.08.21 | ₩64,989 | ₩64,989 | ₩64,858 | ₩64,904 | -0.13% | 3천 |
|---|
| 2026.08.20 | ₩64,884 | ₩64,898 | ₩64,777 | ₩64,871 | -0.02% | 8.9천 |
|---|
| 2026.08.19 | ₩64,951 | ₩64,978 | ₩64,925 | ₩64,925 | -0.04% | 1.2만 |
|---|
| 2026.08.18 | ₩64,923 | ₩64,923 | ₩64,817 | ₩64,859 | -0.10% | 4.9천 |
|---|
| 2026.08.17 | ₩64,965 | ₩64,965 | ₩64,884 | ₩64,918 | -0.07% | 9.9천 |
|---|
| 2026.08.14 | ₩64,898 | ₩64,951 | ₩64,884 | ₩64,918 | +0.03% | 3.2천 |
|---|
| 2026.08.13 | ₩64,925 | ₩64,938 | ₩64,844 | ₩64,892 | -0.05% | 1.7천 |
|---|
| 2026.08.12 | ₩64,899 | ₩64,911 | ₩64,790 | ₩64,858 | -0.06% | 5천 |
|---|
| 2026.08.11 | ₩64,817 | ₩64,871 | ₩64,790 | ₩64,804 | -0.02% | 1.9만 |
|---|
| 2026.08.10 | ₩64,790 | ₩64,811 | ₩64,750 | ₩64,764 | -0.04% | 6.6만 |
|---|
| 2026.08.07 | ₩64,710 | ₩64,808 | ₩64,710 | ₩64,780 | +0.11% | 3.5천 |
|---|
| 2026.08.06 | ₩64,690 | ₩64,710 | ₩64,643 | ₩64,643 | -0.07% | 4.5천 |
|---|
| 2026.08.05 | ₩64,616 | ₩64,710 | ₩64,616 | ₩64,686 | +0.11% | 3.4천 |
|---|
| 2026.08.04 | ₩64,697 | ₩64,697 | ₩64,495 | ₩64,670 | -0.04% | 3.4천 |
|---|
| 2026.08.03 | ₩64,423 | ₩64,482 | ₩64,402 | ₩64,475 | +0.08% | 5.4천 |
|---|
| 2026.07.31 | ₩64,214 | ₩64,233 | ₩63,865 | ₩64,233 | +0.03% | 5.8천 |
|---|
| 2026.07.30 | ₩63,610 | ₩63,999 | ₩63,610 | ₩63,946 | +0.53% | 5.1천 |
|---|
| 2026.07.29 | ₩63,758 | ₩63,892 | ₩63,443 | ₩63,443 | -0.49% | 4.1천 |
|---|
| 2026.07.28 | ₩63,771 | ₩63,919 | ₩63,704 | ₩63,868 | +0.15% | 1만 |
|---|
| 2026.07.27 | ₩63,892 | ₩63,892 | ₩63,637 | ₩63,785 | -0.17% | 7천 |
|---|
| 2026.07.24 | ₩63,714 | ₩63,858 | ₩63,664 | ₩63,691 | -0.04% | 4.3천 |
|---|
| 2026.07.23 | ₩63,718 | ₩63,731 | ₩63,583 | ₩63,637 | -0.13% | 1.1만 |
|---|
| 2026.07.22 | ₩63,878 | ₩64,026 | ₩63,878 | ₩63,972 | +0.15% | 8.9천 |
|---|
| 2026.07.21 | ₩63,892 | ₩64,053 | ₩63,892 | ₩63,972 | +0.13% | 2.1만 |
|---|
| 2026.07.20 | ₩63,878 | ₩63,905 | ₩63,767 | ₩63,767 | -0.17% | 4.7천 |
|---|
| 2026.07.17 | ₩63,771 | ₩63,889 | ₩63,731 | ₩63,795 | +0.04% | 3천 |
|---|
| 2026.07.16 | ₩64,026 | ₩64,093 | ₩63,959 | ₩63,959 | -0.10% | 1만 |
|---|
| 2026.07.15 | ₩64,014 | ₩64,120 | ₩64,013 | ₩64,066 | +0.08% | 7.7천 |
|---|
| 2026.07.14 | ₩63,933 | ₩64,053 | ₩63,932 | ₩63,972 | +0.06% | 7.9천 |
|---|
| 2026.07.13 | ₩63,986 | ₩63,986 | ₩63,838 | ₩63,878 | -0.17% | 1천 |
|---|
| 2026.07.10 | ₩63,960 | ₩64,072 | ₩63,932 | ₩64,072 | +0.17% | 3.2천 |
|---|
| 2026.07.09 | ₩63,782 | ₩63,919 | ₩63,782 | ₩63,919 | +0.21% | 1.1만 |
|---|
| 2026.07.08 | ₩63,703 | ₩63,738 | ₩63,530 | ₩63,738 | +0.05% | 4천 |
|---|
| 2026.07.07 | ₩63,865 | ₩63,865 | ₩63,734 | ₩63,771 | -0.15% | 2.3만 |
|---|
| 2026.07.06 | ₩63,771 | ₩63,905 | ₩63,771 | ₩63,869 | +0.15% | 7.8천 |
|---|
| 2026.07.02 | ₩63,785 | ₩63,811 | ₩63,570 | ₩63,651 | -0.21% | 5.1천 |
|---|
| 2026.07.01 | ₩63,624 | ₩63,718 | ₩63,624 | ₩63,641 | +0.03% | 2.9천 |
|---|
| 2026.06.30 | ₩63,355 | ₩63,651 | ₩63,355 | ₩63,624 | +0.42% | 7.8천 |
|---|
| 2026.06.29 | ₩63,369 | ₩63,423 | ₩63,221 | ₩63,423 | +0.08% | 3.2천 |
|---|
| 2026.06.26 | ₩62,980 | ₩63,248 | ₩62,899 | ₩62,899 | -0.13% | 9.7천 |
|---|
| 2026.06.25 | ₩63,141 | ₩63,248 | ₩63,097 | ₩63,097 | -0.07% | 1.3만 |
|---|
| 2026.06.24 | ₩63,154 | ₩63,329 | ₩63,074 | ₩63,114 | -0.06% | 3.9만 |
|---|
| 2026.06.23 | ₩63,255 | ₩63,295 | ₩63,127 | ₩63,166 | -0.14% | 5.8천 |
|---|
| 2026.06.22 | ₩63,583 | ₩63,597 | ₩63,436 | ₩63,456 | -0.20% | 5.4천 |
|---|
| 2026.06.18 | ₩63,463 | ₩63,543 | ₩63,463 | ₩63,523 | +0.10% | 1.2만 |
|---|
| 2026.06.17 | ₩63,622 | ₩63,622 | ₩63,208 | ₩63,221 | -0.63% | 1.5만 |
|---|
| 2026.06.16 | ₩63,657 | ₩63,671 | ₩63,553 | ₩63,553 | -0.16% | 3.5천 |
|---|
| 2026.06.15 | ₩63,578 | ₩63,624 | ₩63,530 | ₩63,591 | +0.02% | 1.7만 |
|---|
| 2026.06.12 | ₩63,034 | ₩63,208 | ₩62,953 | ₩63,168 | +0.21% | 5.6천 |
|---|
| 2026.06.11 | ₩62,804 | ₩63,040 | ₩62,564 | ₩63,040 | +0.38% | 3.1만 |
|---|
| 2026.06.10 | ₩62,866 | ₩63,034 | ₩62,604 | ₩62,619 | -0.39% | 1.4만 |
|---|
| 2026.06.09 | ₩63,168 | ₩63,168 | ₩62,537 | ₩62,991 | -0.28% | 4.2천 |
|---|
| 2026.06.08 | ₩63,154 | ₩63,241 | ₩63,060 | ₩63,083 | -0.11% | 1.9만 |
|---|
| 2026.06.05 | ₩63,543 | ₩63,543 | ₩62,953 | ₩62,967 | -0.91% | 7천 |
|---|
| 2026.06.04 | ₩63,409 | ₩63,543 | ₩63,409 | ₩63,503 | +0.15% | 4.6천 |
|---|
| 2026.06.03 | ₩63,463 | ₩63,490 | ₩63,396 | ₩63,396 | -0.11% | 3.6천 |
|---|
| 2026.06.02 | ₩63,490 | ₩63,530 | ₩63,476 | ₩63,516 | +0.04% | 4천 |
|---|
| 2026.06.01 | ₩63,436 | ₩63,537 | ₩63,436 | ₩63,476 | +0.06% | 4천 |
|---|
| 2026.05.29 | ₩63,382 | ₩63,503 | ₩63,382 | ₩63,463 | +0.13% | 1만 |
|---|
| 2026.05.28 | ₩63,275 | ₩63,436 | ₩63,275 | ₩63,402 | +0.20% | 4.7천 |
|---|
| 2026.05.27 | ₩63,235 | ₩63,302 | ₩63,221 | ₩63,268 | +0.05% | 6.6천 |
|---|
| 2026.05.26 | ₩63,208 | ₩63,268 | ₩63,181 | ₩63,221 | +0.02% | 3.5만 |
|---|
| 2026.05.22 | ₩63,114 | ₩63,181 | ₩63,087 | ₩63,102 | -0.02% | 1.2만 |
|---|
| 2026.05.21 | ₩62,819 | ₩63,127 | ₩62,819 | ₩62,993 | +0.28% | 3만 |
|---|
| 2026.05.20 | ₩62,806 | ₩62,940 | ₩62,765 | ₩62,940 | +0.21% | 2.9만 |
|---|
| 2026.05.19 | ₩62,765 | ₩62,873 | ₩62,671 | ₩62,735 | -0.05% | 2.6만 |
|---|
| 2026.05.18 | ₩62,980 | ₩62,980 | ₩62,712 | ₩62,871 | -0.17% | 8.5천 |
|---|
| 2026.05.15 | ₩62,780 | ₩62,967 | ₩62,780 | ₩62,832 | +0.08% | 3.6천 |
|---|
| 2026.05.14 | ₩62,960 | ₩63,121 | ₩62,960 | ₩63,054 | +0.15% | 8.9천 |
|---|
| 2026.05.13 | ₩62,779 | ₩62,940 | ₩62,765 | ₩62,859 | +0.13% | 4.4천 |
|---|
| 2026.05.12 | ₩62,685 | ₩62,759 | ₩62,578 | ₩62,759 | +0.12% | 8천 |
|---|
| 2026.05.11 | ₩62,765 | ₩62,832 | ₩62,765 | ₩62,799 | +0.05% | 4.8천 |
|---|
| 2026.05.08 | ₩62,791 | ₩62,791 | ₩62,712 | ₩62,745 | -0.07% | 7.7천 |
|---|
| 2026.05.07 | ₩62,732 | ₩62,732 | ₩62,564 | ₩62,587 | -0.23% | 5.4천 |
|---|
| 2026.05.06 | ₩62,616 | ₩62,685 | ₩62,557 | ₩62,671 | +0.09% | 6.5천 |
|---|
| 2026.05.05 | ₩62,323 | ₩62,457 | ₩62,323 | ₩62,391 | +0.11% | 1.1만 |
|---|
| 2026.05.04 | ₩62,202 | ₩62,390 | ₩62,135 | ₩62,167 | -0.06% | 1.8만 |
|---|
| 2026.05.01 | ₩62,336 | ₩62,497 | ₩62,300 | ₩62,300 | -0.06% | 3천 |
|---|
| 2026.04.30 | ₩61,894 | ₩62,224 | ₩61,894 | ₩62,224 | +0.53% | 1.1만 |
|---|
| 2026.04.29 | ₩61,986 | ₩61,986 | ₩61,802 | ₩61,894 | -0.15% | 3.9천 |
|---|
| 2026.04.28 | ₩61,880 | ₩61,961 | ₩61,786 | ₩61,920 | +0.07% | 3.1천 |
|---|
| 2026.04.27 | ₩61,934 | ₩62,055 | ₩61,907 | ₩62,012 | +0.13% | 1.1만 |
|---|
| 2026.04.24 | ₩61,827 | ₩62,014 | ₩61,813 | ₩62,001 | +0.28% | 7.8천 |
|---|
| 2026.04.23 | ₩61,719 | ₩61,906 | ₩61,652 | ₩61,737 | +0.03% | 2.6만 |
|---|
| 2026.04.22 | ₩61,813 | ₩61,883 | ₩61,786 | ₩61,883 | +0.11% | 7.6천 |
|---|
| 2026.04.21 | ₩61,800 | ₩61,827 | ₩61,593 | ₩61,593 | -0.33% | 6.2천 |
|---|
| 2026.04.20 | ₩61,821 | ₩61,821 | ₩61,719 | ₩61,746 | -0.12% | 3.2천 |
|---|
| 2026.04.17 | ₩61,679 | ₩61,920 | ₩61,679 | ₩61,836 | +0.25% | 9.5천 |
|---|
| 2026.04.16 | ₩61,330 | ₩61,572 | ₩61,330 | ₩61,483 | +0.25% | 2.7만 |
|---|
| 2026.04.15 | ₩61,236 | ₩61,438 | ₩61,196 | ₩61,418 | +0.30% | 5.7천 |
|---|
| 2026.04.14 | ₩60,955 | ₩61,223 | ₩60,955 | ₩61,183 | +0.37% | 6천 |
|---|
| 2026.04.13 | ₩60,351 | ₩60,780 | ₩60,351 | ₩60,780 | +0.71% | 2.3만 |
|---|
| 2026.04.10 | ₩60,646 | ₩60,646 | ₩60,434 | ₩60,480 | -0.27% | 9.9천 |
|---|
| 2026.04.09 | ₩60,324 | ₩60,539 | ₩60,257 | ₩60,520 | +0.32% | 5천 |
|---|
| 2026.04.08 | ₩60,324 | ₩60,324 | ₩60,123 | ₩60,257 | -0.11% | 1.3만 |
|---|
| 2026.04.07 | ₩59,265 | ₩59,413 | ₩59,104 | ₩59,386 | +0.20% | 5.5천 |
|---|
| 2026.04.06 | ₩59,319 | ₩59,439 | ₩59,278 | ₩59,414 | +0.16% | 7천 |
|---|
| 2026.04.02 | ₩58,889 | ₩59,345 | ₩58,889 | ₩59,299 | +0.69% | 6.9천 |
|---|
| 2026.04.01 | ₩59,198 | ₩59,466 | ₩59,171 | ₩59,274 | +0.13% | 4.5천 |
|---|
| 2026.03.31 | ₩58,468 | ₩59,050 | ₩58,433 | ₩58,959 | +0.84% | 2.4천 |
|---|
| 2026.03.30 | ₩58,553 | ₩58,554 | ₩58,045 | ₩58,122 | -0.74% | 8.8천 |
|---|
| 2026.03.27 | ₩58,529 | ₩58,554 | ₩58,205 | ₩58,205 | -0.55% | 2.5천 |
|---|
| 2026.03.26 | ₩59,198 | ₩59,265 | ₩58,715 | ₩58,715 | -0.82% | 2.1만 |
|---|
| 2026.03.25 | ₩59,359 | ₩59,480 | ₩59,252 | ₩59,323 | -0.06% | 1.7만 |
|---|
| 2026.03.24 | ₩59,100 | ₩59,272 | ₩59,091 | ₩59,091 | -0.02% | 6천 |
|---|
| 2026.03.23 | ₩59,366 | ₩59,547 | ₩59,185 | ₩59,211 | -0.26% | 2.4만 |
|---|
| 2026.03.20 | ₩59,077 | ₩59,117 | ₩58,872 | ₩58,872 | -0.35% | 1.2만 |
|---|
| 2026.03.19 | ₩59,185 | ₩59,372 | ₩59,171 | ₩59,319 | +0.23% | 4.5만 |
|---|
| 2026.03.18 | ₩59,748 | ₩59,748 | ₩59,386 | ₩59,386 | -0.61% | 6.3천 |
|---|
| 2026.03.17 | ₩59,976 | ₩59,978 | ₩59,868 | ₩59,897 | -0.13% | 3.5천 |
|---|
| 2026.03.16 | ₩59,768 | ₩59,855 | ₩59,734 | ₩59,734 | -0.06% | 4.1천 |
|---|
| 2026.03.13 | ₩59,882 | ₩59,882 | ₩59,413 | ₩59,413 | -0.78% | 8.9천 |
|---|
| 2026.03.12 | ₩59,895 | ₩59,895 | ₩59,600 | ₩59,600 | -0.49% | 5.5천 |
|---|
| 2026.03.11 | ₩60,164 | ₩60,217 | ₩59,989 | ₩60,070 | -0.16% | 1.2만 |
|---|
| 2026.03.10 | ₩60,029 | ₩60,338 | ₩60,029 | ₩60,096 | +0.11% | 6.4천 |
|---|
| 2026.03.09 | ₩59,506 | ₩60,223 | ₩59,466 | ₩60,164 | +1.10% | 2.3만 |
|---|
| 2026.03.06 | ₩59,868 | ₩60,043 | ₩59,868 | ₩59,945 | +0.13% | 1.6만 |
|---|
| 2026.03.05 | ₩60,459 | ₩60,459 | ₩60,096 | ₩60,315 | -0.24% | 1.7만 |
|---|
| 2026.03.04 | ₩60,459 | ₩60,567 | ₩60,257 | ₩60,499 | +0.07% | 1.4만 |
|---|
| 2026.03.03 | ₩60,083 | ₩60,338 | ₩59,768 | ₩60,231 | +0.25% | 4.1만 |
|---|
| 2026.03.02 | ₩60,110 | ₩60,696 | ₩60,110 | ₩60,606 | +0.83% | 1.5만 |
|---|
| 2026.02.27 | ₩60,298 | ₩60,552 | ₩60,298 | ₩60,552 | +0.42% | 1.7만 |
|---|
| 2026.02.26 | ₩60,834 | ₩60,834 | ₩60,526 | ₩60,633 | -0.33% | 2만 |
|---|
| 2026.02.25 | ₩60,646 | ₩60,807 | ₩60,646 | ₩60,791 | +0.24% | 1.5만 |
|---|
| 2026.02.24 | ₩60,323 | ₩60,646 | ₩60,323 | ₩60,512 | +0.31% | 6.9천 |
|---|
| 2026.02.23 | ₩60,526 | ₩60,526 | ₩60,244 | ₩60,308 | -0.36% | 1.4만 |
|---|
| 2026.02.20 | ₩60,338 | ₩60,687 | ₩60,338 | ₩60,620 | +0.47% | 2.1만 |
|---|
| 2026.02.19 | ₩60,338 | ₩60,459 | ₩60,324 | ₩60,405 | +0.11% | 1.3만 |
|---|
| 2026.02.18 | ₩60,418 | ₩60,660 | ₩60,418 | ₩60,593 | +0.29% | 9천 |
|---|
| 2026.02.17 | ₩60,137 | ₩60,378 | ₩60,029 | ₩60,298 | +0.27% | 5.4천 |
|---|
| 2026.02.13 | ₩60,096 | ₩60,465 | ₩60,096 | ₩60,231 | +0.22% | 3.9천 |
|---|
| 2026.02.12 | ₩60,821 | ₩60,834 | ₩60,279 | ₩60,279 | -0.89% | 3.2천 |
|---|
| 2026.02.11 | ₩60,943 | ₩60,943 | ₩60,666 | ₩60,700 | -0.40% | 8.1천 |
|---|
| 2026.02.10 | ₩60,841 | ₩60,876 | ₩60,754 | ₩60,754 | -0.14% | 4천 |
|---|
| 2026.02.09 | ₩60,552 | ₩60,874 | ₩60,552 | ₩60,874 | +0.53% | 5.5천 |
|---|
| 2026.02.06 | ₩60,459 | ₩60,713 | ₩60,392 | ₩60,713 | +0.42% | 1.4만 |
|---|
| 2026.02.05 | ₩60,178 | ₩60,271 | ₩60,016 | ₩60,090 | -0.15% | 4.1만 |
|---|
| 2026.02.04 | ₩60,591 | ₩60,617 | ₩60,358 | ₩60,418 | -0.29% | 5.4천 |
|---|
| 2026.02.03 | ₩60,854 | ₩60,854 | ₩60,418 | ₩60,607 | -0.41% | 5.3천 |
|---|
| 2026.02.02 | ₩60,767 | ₩60,901 | ₩60,754 | ₩60,831 | +0.11% | 3.7천 |
|---|
| 2026.01.30 | ₩60,797 | ₩60,797 | ₩60,552 | ₩60,676 | -0.20% | 9.3천 |
|---|
| 2026.01.29 | ₩60,684 | ₩60,770 | ₩60,405 | ₩60,770 | +0.14% | 6.9천 |
|---|
| 2026.01.28 | ₩60,794 | ₩60,888 | ₩60,766 | ₩60,888 | +0.15% | 6.9천 |
|---|
| 2026.01.27 | ₩60,754 | ₩60,861 | ₩60,754 | ₩60,861 | +0.18% | 3.6천 |
|---|
| 2026.01.26 | ₩60,700 | ₩60,794 | ₩60,660 | ₩60,730 | +0.05% | 4.4천 |
|---|
| 2026.01.23 | ₩60,660 | ₩60,660 | ₩60,539 | ₩60,542 | -0.19% | 1.2만 |
|---|
| 2026.01.22 | ₩60,552 | ₩60,594 | ₩60,445 | ₩60,499 | -0.09% | 2.8만 |
|---|
| 2026.01.21 | ₩60,204 | ₩60,432 | ₩60,070 | ₩60,397 | +0.32% | 5.8천 |
|---|
| 2026.01.20 | ₩60,271 | ₩60,383 | ₩60,029 | ₩60,051 | -0.36% | 1.2만 |
|---|
| 2026.01.16 | ₩60,713 | ₩60,740 | ₩60,644 | ₩60,727 | +0.02% | 7.4천 |
|---|
| 2026.01.15 | ₩60,687 | ₩60,807 | ₩60,593 | ₩60,646 | -0.07% | 1.8만 |
|---|
| 2026.01.14 | ₩60,633 | ₩60,633 | ₩59,345 | ₩60,633 | 0.00% | 1.5만 |
|---|
| 2026.01.13 | ₩60,660 | ₩60,743 | ₩60,624 | ₩60,703 | +0.07% | 3.2천 |
|---|
| 2026.01.12 | ₩60,633 | ₩60,764 | ₩60,633 | ₩60,764 | +0.22% | 8.2천 |
|---|
| 2026.01.09 | ₩60,492 | ₩60,740 | ₩60,492 | ₩60,740 | +0.41% | 5.5천 |
|---|
| 2026.01.08 | ₩60,552 | ₩60,552 | ₩60,432 | ₩60,485 | -0.11% | 8.3천 |
|---|
| 2026.01.07 | ₩60,579 | ₩60,650 | ₩60,485 | ₩60,514 | -0.11% | 6.5천 |
|---|
| 2026.01.06 | ₩60,518 | ₩60,539 | ₩60,445 | ₩60,534 | +0.03% | 3.4천 |
|---|
| 2026.01.05 | ₩60,432 | ₩60,499 | ₩60,405 | ₩60,416 | -0.03% | 5천 |
|---|
| 2026.01.02 | ₩60,324 | ₩60,365 | ₩60,123 | ₩60,235 | -0.15% | 8천 |
|---|
| 2025.12.31 | ₩60,457 | ₩60,457 | ₩60,225 | ₩60,225 | -0.38% | 6.5천 |
|---|
| 2025.12.30 | ₩60,365 | ₩60,472 | ₩60,365 | ₩60,385 | +0.03% | 3천 |
|---|
| 2025.12.29 | ₩60,338 | ₩60,468 | ₩60,338 | ₩60,405 | +0.11% | 5.6천 |
|---|
| 2025.12.26 | ₩60,432 | ₩60,485 | ₩60,418 | ₩60,480 | +0.08% | 9.3천 |
|---|
| 2025.12.24 | ₩60,392 | ₩60,459 | ₩60,392 | ₩60,456 | +0.11% | 7.6천 |
|---|
| 2025.12.23 | ₩60,259 | ₩60,413 | ₩60,259 | ₩60,413 | +0.26% | 7.2만 |
|---|
| 2025.12.22 | ₩60,213 | ₩60,296 | ₩60,204 | ₩60,272 | +0.10% | 1.1만 |
|---|
| 2025.12.19 | ₩59,815 | ₩60,162 | ₩59,815 | ₩60,043 | +0.38% | 10.8만 |
|---|
| 2025.12.18 | ₩59,734 | ₩59,891 | ₩59,708 | ₩59,721 | -0.02% | 2.3만 |
|---|
| 2025.12.17 | ₩59,842 | ₩59,842 | ₩59,520 | ₩59,520 | -0.54% | 4.5천 |
|---|
| 2025.12.16 | ₩59,936 | ₩59,936 | ₩59,238 | ₩59,917 | -0.03% | 6.8천 |
|---|
| 2025.12.15 | ₩60,096 | ₩60,096 | ₩59,868 | ₩59,953 | -0.24% | 5.4천 |
|---|
| 2025.12.12 | ₩60,083 | ₩60,110 | ₩59,915 | ₩59,965 | -0.20% | 2.1만 |
|---|
| 2025.12.11 | ₩60,083 | ₩60,283 | ₩60,056 | ₩60,178 | +0.16% | 7.2천 |
|---|
| 2025.12.10 | ₩59,989 | ₩60,190 | ₩59,932 | ₩60,110 | +0.20% | 4.3천 |
|---|
| 2025.12.09 | ₩59,988 | ₩60,036 | ₩59,949 | ₩59,949 | -0.06% | 4천 |
|---|
| 2025.12.08 | ₩59,974 | ₩59,976 | ₩59,950 | ₩59,950 | -0.04% | 2.1천 |
|---|
| 2025.12.05 | ₩60,174 | ₩60,174 | ₩60,060 | ₩60,060 | -0.19% | 2.3천 |
|---|
| 2025.12.04 | ₩60,050 | ₩60,050 | ₩59,895 | ₩59,985 | -0.11% | 3.9천 |
|---|
| 2025.12.03 | ₩59,801 | ₩60,023 | ₩59,801 | ₩60,004 | +0.34% | 1.4만 |
|---|
| 2025.12.02 | ₩59,855 | ₩59,922 | ₩59,828 | ₩59,887 | +0.05% | 3.9천 |
|---|
| 2025.12.01 | ₩59,734 | ₩59,949 | ₩59,734 | ₩59,799 | +0.11% | 4만 |
|---|
| 2025.11.28 | ₩59,936 | ₩59,936 | ₩59,890 | ₩59,890 | -0.08% | 12.1만 |
|---|
| 2025.11.26 | ₩59,721 | ₩59,822 | ₩59,635 | ₩59,815 | +0.16% | 2.2만 |
|---|
| 2025.11.25 | ₩59,265 | ₩59,573 | ₩59,211 | ₩59,573 | +0.52% | 5천 |
|---|
| 2025.11.24 | ₩59,158 | ₩59,352 | ₩59,131 | ₩59,309 | +0.26% | 8.2천 |
|---|
| 2025.11.21 | ₩58,678 | ₩59,037 | ₩58,542 | ₩58,825 | +0.25% | 3.4천 |
|---|
| 2025.11.20 | ₩59,506 | ₩59,520 | ₩58,574 | ₩58,574 | -1.57% | 1.2만 |
|---|
| 2025.11.19 | ₩58,970 | ₩59,211 | ₩58,836 | ₩59,002 | +0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩58,849 | ₩59,091 | ₩58,755 | ₩58,920 | +0.12% | 8.1천 |
|---|
| 2025.11.17 | ₩59,185 | ₩59,426 | ₩58,970 | ₩59,092 | -0.16% | 6.1천 |
|---|
| 2025.11.14 | ₩59,151 | ₩59,547 | ₩59,131 | ₩59,353 | +0.34% | 8.1천 |
|---|
| 2025.11.13 | ₩59,627 | ₩59,661 | ₩59,292 | ₩59,453 | -0.29% | 1.6만 |
|---|
| 2025.11.12 | ₩59,882 | ₩59,882 | ₩59,763 | ₩59,787 | -0.16% | 4.9천 |
|---|
| 2025.11.11 | ₩59,734 | ₩59,828 | ₩59,708 | ₩59,781 | +0.08% | 9.9천 |
|---|
| 2025.11.10 | ₩59,721 | ₩59,801 | ₩59,506 | ₩59,801 | +0.13% | 2.2만 |
|---|
| 2025.11.07 | ₩59,206 | ₩59,386 | ₩59,010 | ₩59,366 | +0.27% | 2.3만 |
|---|
| 2025.11.06 | ₩59,506 | ₩59,573 | ₩59,292 | ₩59,386 | -0.20% | 3만 |
|---|
| 2025.11.05 | ₩59,627 | ₩59,721 | ₩59,493 | ₩59,627 | 0.00% | 1.6만 |
|---|
| 2025.11.04 | ₩59,587 | ₩59,694 | ₩59,490 | ₩59,560 | -0.05% | 3만 |
|---|
| 2025.11.03 | ₩59,976 | ₩59,976 | ₩59,654 | ₩59,775 | -0.34% | 2만 |
|---|
| 2025.10.31 | ₩59,882 | ₩59,898 | ₩59,721 | ₩59,781 | -0.17% | 3.8천 |
|---|
| 2025.10.30 | ₩59,815 | ₩59,906 | ₩59,704 | ₩59,704 | -0.19% | 6.2천 |
|---|
| 2025.10.29 | ₩60,096 | ₩60,096 | ₩59,868 | ₩59,915 | -0.30% | 1.9만 |
|---|
| 2025.10.28 | ₩60,096 | ₩60,096 | ₩59,909 | ₩59,949 | -0.25% | 1만 |
|---|
| 2025.10.27 | ₩59,962 | ₩59,976 | ₩59,882 | ₩59,969 | +0.01% | 3.8천 |
|---|
| 2025.10.24 | ₩59,761 | ₩59,781 | ₩59,654 | ₩59,721 | -0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩59,362 | ₩59,572 | ₩59,362 | ₩59,496 | +0.23% | 8.3천 |
|---|
| 2025.10.22 | ₩59,520 | ₩59,520 | ₩59,214 | ₩59,313 | -0.35% | 6.1천 |
|---|
| 2025.10.21 | ₩59,533 | ₩59,547 | ₩59,359 | ₩59,533 | 0.00% | 2.7만 |
|---|
| 2025.10.20 | ₩59,386 | ₩59,493 | ₩59,386 | ₩59,459 | +0.12% | 2.6천 |
|---|
| 2025.10.17 | ₩59,024 | ₩59,250 | ₩58,983 | ₩59,180 | +0.27% | 8.7천 |
|---|
| 2025.10.16 | ₩59,211 | ₩59,329 | ₩58,863 | ₩58,967 | -0.41% | 8.9천 |
|---|
| 2025.10.15 | ₩59,278 | ₩59,386 | ₩59,064 | ₩59,117 | -0.27% | 2.8만 |
|---|
| 2025.10.14 | ₩58,715 | ₩59,225 | ₩58,715 | ₩59,077 | +0.62% | 2.7만 |
|---|
| 2025.10.13 | ₩59,024 | ₩59,171 | ₩58,974 | ₩59,113 | +0.15% | 1.8만 |
|---|
| 2025.10.10 | ₩59,413 | ₩59,560 | ₩58,683 | ₩58,683 | -1.23% | 12.1만 |
|---|