시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Buffer ETF - April 과거 주가
FT Vest U.S. Equity Buffer ETF - April · FAPR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Buffer ETF - April · FAPR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,645 | ₩64,900 | ₩64,645 | ₩64,833 | +0.29% | 1.6만 |
| 2026.10.08 | ₩64,631 | ₩64,725 | ₩64,558 | ₩64,631 | 0.00% | 1.1만 |
| 2026.10.07 | ₩64,631 | ₩64,818 | ₩64,591 | ₩64,725 | +0.15% | 2.6만 |
| 2026.10.06 | ₩64,833 | ₩64,913 | ₩64,752 | ₩64,859 | +0.04% | 1.9만 |
| 2026.10.05 | ₩64,363 | ₩64,698 | ₩64,363 | ₩64,591 | +0.35% | 1.1만 |
| 2026.10.02 | ₩64,484 | ₩64,551 | ₩64,323 | ₩64,444 | -0.06% | 1.1만 |
| 2026.10.01 | ₩64,363 | ₩64,363 | ₩63,907 | ₩64,108 | -0.40% | 1.3만 |
| 2026.09.30 | ₩64,296 | ₩64,411 | ₩64,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,162 |
| -0.21% |
| 1.1만 |
| 2026.09.29 | ₩64,122 | ₩64,269 | ₩64,055 | ₩64,122 | 0.00% | 8.2천 |
|---|
| 2026.09.28 | ₩64,283 | ₩64,350 | ₩64,108 | ₩64,209 | -0.11% | 2.1만 |
|---|
| 2026.09.25 | ₩64,229 | ₩64,511 | ₩64,175 | ₩64,450 | +0.34% | 2만 |
|---|
| 2026.09.24 | ₩64,082 | ₩64,296 | ₩64,041 | ₩64,243 | +0.25% | 2.3만 |
|---|
| 2026.09.23 | ₩64,631 | ₩64,631 | ₩64,068 | ₩64,068 | -0.87% | 46.6만 |
|---|
| 2026.09.22 | ₩64,470 | ₩64,524 | ₩64,363 | ₩64,480 | +0.01% | 8.8만 |
|---|
| 2026.09.21 | ₩64,256 | ₩64,484 | ₩64,102 | ₩64,450 | +0.30% | 1.4만 |
|---|
| 2026.09.18 | ₩63,974 | ₩63,988 | ₩63,760 | ₩63,968 | -0.01% | 1만 |
|---|
| 2026.09.17 | ₩63,934 | ₩63,974 | ₩63,840 | ₩63,952 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩63,827 | ₩63,854 | ₩63,498 | ₩63,498 | -0.51% | 1.5만 |
|---|
| 2026.09.15 | ₩63,760 | ₩63,760 | ₩63,626 | ₩63,643 | -0.18% | 1만 |
|---|
| 2026.09.14 | ₩63,733 | ₩63,934 | ₩63,699 | ₩63,846 | +0.18% | 7.9천 |
|---|
| 2026.09.11 | ₩63,827 | ₩64,041 | ₩63,827 | ₩64,015 | +0.29% | 1.9만 |
|---|
| 2026.09.10 | ₩63,733 | ₩63,760 | ₩63,585 | ₩63,639 | -0.15% | 8.2천 |
|---|
| 2026.09.09 | ₩64,041 | ₩64,041 | ₩63,787 | ₩63,854 | -0.29% | 2.9만 |
|---|
| 2026.09.08 | ₩64,068 | ₩64,149 | ₩63,961 | ₩63,994 | -0.12% | 7.3천 |
|---|
| 2026.09.04 | ₩64,511 | ₩64,511 | ₩64,135 | ₩64,196 | -0.49% | 1.1만 |
|---|
| 2026.09.03 | ₩64,129 | ₩64,370 | ₩64,051 | ₩64,316 | +0.29% | 1.4만 |
|---|
| 2026.09.02 | ₩63,948 | ₩64,041 | ₩63,867 | ₩63,962 | +0.02% | 1.5만 |
|---|
| 2026.09.01 | ₩63,766 | ₩63,907 | ₩63,706 | ₩63,754 | -0.02% | 4.3만 |
|---|
| 2026.08.31 | ₩63,921 | ₩64,080 | ₩63,867 | ₩63,974 | +0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩64,055 | ₩64,216 | ₩63,961 | ₩64,048 | -0.01% | 1.5만 |
|---|
| 2026.08.27 | ₩64,055 | ₩64,151 | ₩63,974 | ₩64,088 | +0.05% | 1.4만 |
|---|
| 2026.08.26 | ₩63,834 | ₩63,961 | ₩63,773 | ₩63,813 | -0.03% | 7.8만 |
|---|
| 2026.08.25 | ₩63,948 | ₩63,948 | ₩63,720 | ₩63,860 | -0.14% | 1.6만 |
|---|
| 2026.08.24 | ₩63,907 | ₩63,907 | ₩63,725 | ₩63,773 | -0.21% | 8.8천 |
|---|
| 2026.08.21 | ₩63,773 | ₩63,921 | ₩63,773 | ₩63,773 | 0.00% | 7.2천 |
|---|
| 2026.08.20 | ₩63,854 | ₩63,886 | ₩63,694 | ₩63,694 | -0.25% | 1.1만 |
|---|
| 2026.08.19 | ₩64,028 | ₩64,028 | ₩63,894 | ₩63,907 | -0.19% | 1.5만 |
|---|
| 2026.08.18 | ₩63,961 | ₩63,961 | ₩63,813 | ₩63,867 | -0.15% | 1.5만 |
|---|
| 2026.08.17 | ₩64,159 | ₩64,161 | ₩63,978 | ₩64,021 | -0.22% | 7.6천 |
|---|
| 2026.08.14 | ₩64,122 | ₩64,189 | ₩64,108 | ₩64,129 | +0.01% | 1.8만 |
|---|
| 2026.08.13 | ₩64,095 | ₩64,202 | ₩64,055 | ₩64,082 | -0.02% | 3.4만 |
|---|
| 2026.08.12 | ₩63,934 | ₩64,015 | ₩63,907 | ₩63,974 | +0.06% | 9.8천 |
|---|
| 2026.08.11 | ₩63,914 | ₩64,028 | ₩63,840 | ₩63,874 | -0.06% | 2.1만 |
|---|
| 2026.08.10 | ₩64,041 | ₩64,068 | ₩63,907 | ₩63,974 | -0.10% | 9.2천 |
|---|
| 2026.08.07 | ₩63,811 | ₩63,974 | ₩63,811 | ₩63,941 | +0.20% | 6.9천 |
|---|
| 2026.08.06 | ₩63,840 | ₩63,880 | ₩63,733 | ₩63,780 | -0.09% | 3.9만 |
|---|
| 2026.08.05 | ₩63,961 | ₩63,961 | ₩63,867 | ₩63,867 | -0.15% | 1.6만 |
|---|
| 2026.08.04 | ₩63,639 | ₩63,921 | ₩63,492 | ₩63,842 | +0.32% | 1.2만 |
|---|
| 2026.08.03 | ₩63,309 | ₩63,398 | ₩63,309 | ₩63,363 | +0.08% | 1.2만 |
|---|
| 2026.07.31 | ₩62,566 | ₩62,989 | ₩62,556 | ₩62,970 | +0.65% | 2.1만 |
|---|
| 2026.07.30 | ₩62,325 | ₩62,654 | ₩62,298 | ₩62,654 | +0.53% | 1.4만 |
|---|
| 2026.07.29 | ₩62,647 | ₩62,647 | ₩61,963 | ₩61,963 | -1.09% | 1.5만 |
|---|
| 2026.07.28 | ₩62,392 | ₩62,714 | ₩62,360 | ₩62,617 | +0.36% | 1.2만 |
|---|
| 2026.07.27 | ₩62,727 | ₩62,727 | ₩62,334 | ₩62,481 | -0.39% | 1.2만 |
|---|
| 2026.07.24 | ₩62,325 | ₩62,674 | ₩62,325 | ₩62,422 | +0.15% | 1.5만 |
|---|
| 2026.07.23 | ₩62,338 | ₩62,486 | ₩62,271 | ₩62,369 | +0.05% | 2.9만 |
|---|
| 2026.07.22 | ₩62,875 | ₩62,942 | ₩62,781 | ₩62,841 | -0.05% | 1.2만 |
|---|
| 2026.07.21 | ₩62,746 | ₩62,902 | ₩62,746 | ₩62,861 | +0.18% | 9.4천 |
|---|
| 2026.07.20 | ₩62,848 | ₩62,848 | ₩62,553 | ₩62,570 | -0.44% | 1.3만 |
|---|
| 2026.07.17 | ₩62,479 | ₩62,781 | ₩62,479 | ₩62,628 | +0.24% | 1.9만 |
|---|
| 2026.07.16 | ₩62,915 | ₩63,083 | ₩62,875 | ₩62,931 | +0.03% | 1.3만 |
|---|
| 2026.07.15 | ₩63,143 | ₩63,143 | ₩62,902 | ₩63,087 | -0.09% | 1.2만 |
|---|
| 2026.07.14 | ₩62,821 | ₩63,009 | ₩62,821 | ₩62,957 | +0.22% | 9.5천 |
|---|
| 2026.07.13 | ₩62,949 | ₩62,995 | ₩62,754 | ₩62,806 | -0.23% | 7.4천 |
|---|
| 2026.07.10 | ₩63,022 | ₩63,069 | ₩62,915 | ₩63,069 | +0.07% | 9천 |
|---|
| 2026.07.09 | ₩62,714 | ₩62,955 | ₩62,714 | ₩62,902 | +0.30% | 3.2만 |
|---|
| 2026.07.08 | ₩62,459 | ₩62,660 | ₩62,385 | ₩62,631 | +0.27% | 1.9만 |
|---|
| 2026.07.07 | ₩62,861 | ₩62,861 | ₩62,580 | ₩62,698 | -0.26% | 1.3만 |
|---|
| 2026.07.06 | ₩62,727 | ₩62,915 | ₩62,700 | ₩62,888 | +0.26% | 1.6만 |
|---|
| 2026.07.02 | ₩62,781 | ₩62,808 | ₩62,405 | ₩62,577 | -0.32% | 1.4만 |
|---|
| 2026.07.01 | ₩62,593 | ₩62,741 | ₩62,513 | ₩62,587 | -0.01% | 3.1만 |
|---|
| 2026.06.30 | ₩62,285 | ₩62,687 | ₩62,285 | ₩62,674 | +0.62% | 2만 |
|---|
| 2026.06.29 | ₩62,164 | ₩62,419 | ₩62,057 | ₩62,337 | +0.28% | 2.7만 |
|---|
| 2026.06.26 | ₩61,695 | ₩62,191 | ₩61,695 | ₩61,950 | +0.41% | 5.3만 |
|---|
| 2026.06.25 | ₩62,218 | ₩62,218 | ₩61,950 | ₩62,030 | -0.30% | 1.5만 |
|---|
| 2026.06.24 | ₩62,178 | ₩62,338 | ₩61,909 | ₩62,043 | -0.22% | 102.2만 |
|---|
| 2026.06.23 | ₩61,916 | ₩62,607 | ₩61,916 | ₩62,078 | +0.26% | 80만 |
|---|
| 2026.06.22 | ₩62,808 | ₩62,808 | ₩62,405 | ₩62,459 | -0.56% | 1.1만 |
|---|
| 2026.06.18 | ₩62,446 | ₩62,627 | ₩62,446 | ₩62,576 | +0.21% | 1.3만 |
|---|
| 2026.06.17 | ₩62,647 | ₩62,647 | ₩62,204 | ₩62,204 | -0.71% | 2.1만 |
|---|
| 2026.06.16 | ₩62,861 | ₩62,861 | ₩62,593 | ₩62,659 | -0.32% | 9.8천 |
|---|
| 2026.06.15 | ₩62,754 | ₩62,781 | ₩62,633 | ₩62,757 | +0.00% | 8.4천 |
|---|
| 2026.06.12 | ₩61,976 | ₩62,231 | ₩61,943 | ₩62,163 | +0.30% | 9.3천 |
|---|
| 2026.06.11 | ₩61,520 | ₩62,043 | ₩61,416 | ₩62,030 | +0.83% | 2.2만 |
|---|
| 2026.06.10 | ₩61,689 | ₩61,971 | ₩61,394 | ₩61,413 | -0.45% | 27.5만 |
|---|
| 2026.06.09 | ₩62,137 | ₩62,151 | ₩61,386 | ₩62,017 | -0.19% | 10.2만 |
|---|
| 2026.06.08 | ₩62,164 | ₩62,265 | ₩62,097 | ₩62,110 | -0.09% | 5.7천 |
|---|
| 2026.06.05 | ₩62,486 | ₩62,572 | ₩61,912 | ₩62,010 | -0.76% | 1.3만 |
|---|
| 2026.06.04 | ₩62,620 | ₩62,888 | ₩62,573 | ₩62,777 | +0.25% | 7.7천 |
|---|
| 2026.06.03 | ₩62,821 | ₩62,821 | ₩62,607 | ₩62,647 | -0.28% | 1.2만 |
|---|
| 2026.06.02 | ₩62,741 | ₩62,875 | ₩62,741 | ₩62,781 | +0.06% | 1.5만 |
|---|
| 2026.06.01 | ₩62,808 | ₩62,902 | ₩62,687 | ₩62,802 | -0.01% | 1.5만 |
|---|
| 2026.05.29 | ₩62,765 | ₩62,860 | ₩62,647 | ₩62,753 | -0.02% | 1.1만 |
|---|
| 2026.05.28 | ₩62,419 | ₩62,674 | ₩62,419 | ₩62,647 | +0.37% | 1만 |
|---|
| 2026.05.27 | ₩62,647 | ₩62,647 | ₩62,371 | ₩62,466 | -0.29% | 1.1만 |
|---|
| 2026.05.26 | ₩62,660 | ₩62,660 | ₩62,298 | ₩62,459 | -0.32% | 1.7만 |
|---|
| 2026.05.22 | ₩62,271 | ₩62,385 | ₩62,204 | ₩62,285 | +0.02% | 8.4천 |
|---|
| 2026.05.21 | ₩61,923 | ₩62,203 | ₩61,829 | ₩62,121 | +0.32% | 9.2천 |
|---|
| 2026.05.20 | ₩61,883 | ₩62,124 | ₩61,722 | ₩62,084 | +0.33% | 10.5만 |
|---|
| 2026.05.19 | ₩61,748 | ₩61,923 | ₩61,647 | ₩61,681 | -0.11% | 4.9만 |
|---|
| 2026.05.18 | ₩62,003 | ₩62,030 | ₩61,735 | ₩61,896 | -0.17% | 4.3만 |
|---|
| 2026.05.15 | ₩61,950 | ₩62,084 | ₩61,842 | ₩61,842 | -0.17% | 4.6만 |
|---|
| 2026.05.14 | ₩62,084 | ₩62,312 | ₩62,030 | ₩62,234 | +0.24% | 4.2만 |
|---|
| 2026.05.13 | ₩61,909 | ₩62,070 | ₩61,762 | ₩62,017 | +0.17% | 2.2만 |
|---|
| 2026.05.12 | ₩61,829 | ₩61,896 | ₩61,577 | ₩61,893 | +0.10% | 4.4만 |
|---|
| 2026.05.11 | ₩61,896 | ₩61,976 | ₩61,869 | ₩61,916 | +0.03% | 2.1만 |
|---|
| 2026.05.08 | ₩61,856 | ₩61,909 | ₩61,802 | ₩61,909 | +0.09% | 3만 |
|---|
| 2026.05.07 | ₩61,842 | ₩61,896 | ₩61,547 | ₩61,681 | -0.26% | 3.3만 |
|---|
| 2026.05.06 | ₩61,574 | ₩61,775 | ₩61,547 | ₩61,762 | +0.30% | 8.8만 |
|---|
| 2026.05.05 | ₩61,212 | ₩61,413 | ₩61,212 | ₩61,319 | +0.18% | 7.3만 |
|---|
| 2026.05.04 | ₩61,150 | ₩61,360 | ₩60,944 | ₩61,078 | -0.12% | 6.5만 |
|---|
| 2026.05.01 | ₩61,453 | ₩61,453 | ₩61,172 | ₩61,239 | -0.35% | 7.4만 |
|---|
| 2026.04.30 | ₩60,944 | ₩61,199 | ₩60,622 | ₩61,145 | +0.33% | 6만 |
|---|
| 2026.04.29 | ₩60,743 | ₩60,776 | ₩60,595 | ₩60,729 | -0.02% | 18.6만 |
|---|
| 2026.04.28 | ₩60,783 | ₩60,783 | ₩60,568 | ₩60,770 | -0.02% | 7.3만 |
|---|
| 2026.04.27 | ₩60,823 | ₩60,930 | ₩60,770 | ₩60,917 | +0.15% | 6.4만 |
|---|
| 2026.04.24 | ₩60,743 | ₩60,904 | ₩60,622 | ₩60,904 | +0.26% | 9.6만 |
|---|
| 2026.04.23 | ₩60,635 | ₩60,770 | ₩60,273 | ₩60,622 | -0.02% | 7.8만 |
|---|
| 2026.04.22 | ₩60,595 | ₩60,723 | ₩60,595 | ₩60,701 | +0.17% | 40.7만 |
|---|
| 2026.04.21 | ₩60,729 | ₩60,733 | ₩60,260 | ₩60,367 | -0.60% | 15.1만 |
|---|
| 2026.04.20 | ₩60,635 | ₩60,676 | ₩60,461 | ₩60,542 | -0.15% | 37.2만 |
|---|
| 2026.04.17 | ₩60,729 | ₩60,823 | ₩60,649 | ₩60,756 | +0.04% | 28.6만 |
|---|
| 2026.04.16 | ₩60,709 | ₩60,756 | ₩60,622 | ₩60,743 | +0.06% | 6.9만 |
|---|
| 2026.04.15 | ₩60,716 | ₩60,716 | ₩60,622 | ₩60,669 | -0.08% | 3.8만 |
|---|
| 2026.04.14 | ₩60,756 | ₩60,756 | ₩60,595 | ₩60,669 | -0.14% | 2.3만 |
|---|
| 2026.04.13 | ₩60,542 | ₩60,743 | ₩60,542 | ₩60,669 | +0.21% | 2.5만 |
|---|
| 2026.04.10 | ₩60,676 | ₩60,770 | ₩60,582 | ₩60,689 | +0.02% | 4.6만 |
|---|
| 2026.04.09 | ₩60,689 | ₩60,729 | ₩60,582 | ₩60,656 | -0.06% | 2만 |
|---|
| 2026.04.08 | ₩60,609 | ₩60,703 | ₩60,528 | ₩60,615 | +0.01% | 1만 |
|---|
| 2026.04.07 | ₩60,327 | ₩60,507 | ₩60,327 | ₩60,394 | +0.11% | 1.2만 |
|---|
| 2026.04.06 | ₩60,449 | ₩60,562 | ₩60,408 | ₩60,481 | +0.05% | 2.1만 |
|---|
| 2026.04.02 | ₩60,173 | ₩60,410 | ₩60,173 | ₩60,410 | +0.39% | 1.5만 |
|---|
| 2026.04.01 | ₩60,341 | ₩60,421 | ₩60,233 | ₩60,315 | -0.04% | 3.5만 |
|---|
| 2026.03.31 | ₩59,965 | ₩60,298 | ₩59,882 | ₩60,214 | +0.42% | 8.7천 |
|---|
| 2026.03.30 | ₩59,683 | ₩59,791 | ₩59,509 | ₩59,549 | -0.22% | 3.1만 |
|---|
| 2026.03.27 | ₩59,697 | ₩59,818 | ₩59,496 | ₩59,496 | -0.34% | 7.1천 |
|---|
| 2026.03.26 | ₩59,978 | ₩59,978 | ₩59,885 | ₩59,911 | -0.11% | 6.8천 |
|---|
| 2026.03.25 | ₩60,139 | ₩60,139 | ₩60,019 | ₩60,059 | -0.13% | 46.2만 |
|---|
| 2026.03.24 | ₩59,911 | ₩60,099 | ₩59,885 | ₩59,972 | +0.10% | 17.9만 |
|---|
| 2026.03.23 | ₩60,113 | ₩60,134 | ₩59,978 | ₩59,978 | -0.22% | 1.2만 |
|---|
| 2026.03.20 | ₩59,992 | ₩59,992 | ₩59,683 | ₩59,724 | -0.45% | 7천 |
|---|
| 2026.03.19 | ₩59,871 | ₩60,025 | ₩59,871 | ₩59,992 | +0.20% | 1.9만 |
|---|
| 2026.03.18 | ₩60,113 | ₩60,113 | ₩60,005 | ₩60,046 | -0.11% | 1.3만 |
|---|
| 2026.03.17 | ₩60,086 | ₩60,220 | ₩60,086 | ₩60,185 | +0.17% | 3.2천 |
|---|
| 2026.03.16 | ₩60,005 | ₩60,126 | ₩60,005 | ₩60,113 | +0.18% | 5.4천 |
|---|
| 2026.03.13 | ₩60,017 | ₩60,017 | ₩59,777 | ₩59,777 | -0.40% | 1만 |
|---|
| 2026.03.12 | ₩59,858 | ₩59,992 | ₩59,858 | ₩59,898 | +0.07% | 8.2천 |
|---|
| 2026.03.11 | ₩60,082 | ₩60,126 | ₩60,005 | ₩60,005 | -0.13% | 6.7천 |
|---|
| 2026.03.10 | ₩60,060 | ₩60,139 | ₩59,965 | ₩59,965 | -0.16% | 6.5천 |
|---|
| 2026.03.09 | ₩59,616 | ₩60,012 | ₩59,603 | ₩59,952 | +0.56% | 5.3만 |
|---|
| 2026.03.06 | ₩59,818 | ₩59,911 | ₩59,800 | ₩59,800 | -0.03% | 4.8천 |
|---|
| 2026.03.05 | ₩60,126 | ₩60,126 | ₩59,885 | ₩59,992 | -0.22% | 9.1천 |
|---|
| 2026.03.04 | ₩60,126 | ₩60,166 | ₩60,086 | ₩60,153 | +0.04% | 9.2천 |
|---|
| 2026.03.03 | ₩59,844 | ₩60,005 | ₩59,685 | ₩59,997 | +0.26% | 2.1만 |
|---|
| 2026.03.02 | ₩60,041 | ₩60,149 | ₩60,019 | ₩60,092 | +0.08% | 1만 |
|---|
| 2026.02.27 | ₩60,059 | ₩60,086 | ₩60,005 | ₩60,032 | -0.04% | 1.5만 |
|---|
| 2026.02.26 | ₩60,139 | ₩60,166 | ₩60,072 | ₩60,122 | -0.03% | 1.7만 |
|---|
| 2026.02.25 | ₩60,113 | ₩60,166 | ₩60,086 | ₩60,159 | +0.08% | 5.1만 |
|---|
| 2026.02.24 | ₩59,964 | ₩60,099 | ₩59,952 | ₩60,099 | +0.23% | 1.8만 |
|---|
| 2026.02.23 | ₩60,072 | ₩60,072 | ₩59,898 | ₩59,911 | -0.27% | 2.3만 |
|---|
| 2026.02.20 | ₩59,945 | ₩60,072 | ₩59,938 | ₩60,027 | +0.14% | 7.3천 |
|---|
| 2026.02.19 | ₩59,898 | ₩59,978 | ₩59,871 | ₩59,936 | +0.06% | 9.8천 |
|---|
| 2026.02.18 | ₩59,925 | ₩60,046 | ₩59,911 | ₩59,977 | +0.09% | 1.2만 |
|---|
| 2026.02.17 | ₩59,818 | ₩59,933 | ₩59,751 | ₩59,905 | +0.15% | 1.1만 |
|---|
| 2026.02.13 | ₩59,804 | ₩59,952 | ₩59,804 | ₩59,831 | +0.04% | 1.1만 |
|---|
| 2026.02.12 | ₩60,012 | ₩60,019 | ₩59,831 | ₩59,871 | -0.23% | 8.7천 |
|---|
| 2026.02.11 | ₩60,032 | ₩60,032 | ₩59,952 | ₩60,019 | -0.02% | 1.4만 |
|---|
| 2026.02.10 | ₩59,978 | ₩60,032 | ₩59,952 | ₩60,005 | +0.04% | 1.9만 |
|---|
| 2026.02.09 | ₩59,871 | ₩60,005 | ₩59,871 | ₩59,965 | +0.16% | 1.1만 |
|---|
| 2026.02.06 | ₩59,804 | ₩59,911 | ₩59,804 | ₩59,911 | +0.18% | 2.2만 |
|---|
| 2026.02.05 | ₩59,683 | ₩59,777 | ₩59,630 | ₩59,641 | -0.07% | 9.6천 |
|---|
| 2026.02.04 | ₩59,777 | ₩59,910 | ₩59,724 | ₩59,820 | +0.07% | 9.8천 |
|---|
| 2026.02.03 | ₩59,871 | ₩59,898 | ₩59,751 | ₩59,818 | -0.09% | 2만 |
|---|
| 2026.02.02 | ₩59,737 | ₩59,957 | ₩59,737 | ₩59,885 | +0.25% | 9.8천 |
|---|
| 2026.01.30 | ₩59,850 | ₩59,897 | ₩59,777 | ₩59,818 | -0.05% | 6.7만 |
|---|
| 2026.01.29 | ₩59,814 | ₩59,844 | ₩59,737 | ₩59,831 | +0.03% | 1.9만 |
|---|
| 2026.01.28 | ₩59,895 | ₩59,898 | ₩59,831 | ₩59,844 | -0.09% | 1.6만 |
|---|
| 2026.01.27 | ₩59,871 | ₩59,925 | ₩59,858 | ₩59,858 | -0.02% | 1.2만 |
|---|
| 2026.01.26 | ₩59,885 | ₩59,885 | ₩59,818 | ₩59,855 | -0.05% | 2.1만 |
|---|
| 2026.01.23 | ₩59,844 | ₩59,844 | ₩59,791 | ₩59,808 | -0.06% | 7.2천 |
|---|
| 2026.01.22 | ₩59,831 | ₩59,831 | ₩59,751 | ₩59,777 | -0.09% | 1.3만 |
|---|
| 2026.01.21 | ₩59,616 | ₩59,777 | ₩59,574 | ₩59,722 | +0.18% | 6.6천 |
|---|
| 2026.01.20 | ₩59,603 | ₩59,642 | ₩59,482 | ₩59,496 | -0.18% | 3.3만 |
|---|
| 2026.01.16 | ₩59,764 | ₩59,784 | ₩59,737 | ₩59,737 | -0.04% | 4.6천 |
|---|
| 2026.01.15 | ₩59,724 | ₩59,844 | ₩59,724 | ₩59,730 | +0.01% | 8.2천 |
|---|
| 2026.01.14 | ₩59,724 | ₩59,737 | ₩59,643 | ₩59,737 | +0.02% | 5만 |
|---|
| 2026.01.13 | ₩59,804 | ₩59,804 | ₩59,697 | ₩59,710 | -0.16% | 1.4만 |
|---|
| 2026.01.12 | ₩59,751 | ₩59,818 | ₩59,724 | ₩59,764 | +0.02% | 1.7만 |
|---|
| 2026.01.09 | ₩59,697 | ₩59,767 | ₩59,697 | ₩59,737 | +0.07% | 2.1만 |
|---|
| 2026.01.08 | ₩59,663 | ₩59,701 | ₩59,630 | ₩59,683 | +0.03% | 2.1만 |
|---|
| 2026.01.07 | ₩59,670 | ₩59,697 | ₩59,643 | ₩59,649 | -0.04% | 4.5만 |
|---|
| 2026.01.06 | ₩59,670 | ₩59,697 | ₩59,657 | ₩59,686 | +0.03% | 1.9만 |
|---|
| 2026.01.05 | ₩59,616 | ₩59,670 | ₩59,616 | ₩59,638 | +0.04% | 1.7만 |
|---|
| 2026.01.02 | ₩59,616 | ₩59,616 | ₩59,549 | ₩59,591 | -0.04% | 6.6천 |
|---|
| 2025.12.31 | ₩59,576 | ₩59,584 | ₩59,543 | ₩59,563 | -0.02% | 9.7천 |
|---|
| 2025.12.30 | ₩59,576 | ₩59,603 | ₩59,563 | ₩59,576 | 0.00% | 1만 |
|---|
| 2025.12.29 | ₩59,583 | ₩59,590 | ₩59,536 | ₩59,583 | 0.00% | 6.4천 |
|---|
| 2025.12.26 | ₩59,576 | ₩59,590 | ₩59,536 | ₩59,590 | +0.02% | 2.7만 |
|---|
| 2025.12.24 | ₩59,523 | ₩59,670 | ₩59,496 | ₩59,670 | +0.25% | 42.4만 |
|---|
| 2025.12.23 | ₩59,456 | ₩59,536 | ₩59,456 | ₩59,536 | +0.14% | 18.3만 |
|---|
| 2025.12.22 | ₩59,415 | ₩59,476 | ₩59,415 | ₩59,476 | +0.10% | 9.9천 |
|---|
| 2025.12.19 | ₩59,254 | ₩59,388 | ₩59,254 | ₩59,321 | +0.11% | 1.1만 |
|---|
| 2025.12.18 | ₩59,201 | ₩59,268 | ₩59,174 | ₩59,237 | +0.06% | 2.9만 |
|---|
| 2025.12.17 | ₩59,201 | ₩59,214 | ₩59,093 | ₩59,107 | -0.16% | 1만 |
|---|
| 2025.12.16 | ₩59,201 | ₩59,228 | ₩59,134 | ₩59,228 | +0.05% | 1.5만 |
|---|
| 2025.12.15 | ₩59,241 | ₩59,254 | ₩59,161 | ₩59,241 | 0.00% | 2만 |
|---|
| 2025.12.12 | ₩59,214 | ₩59,254 | ₩59,093 | ₩59,147 | -0.11% | 1.7만 |
|---|
| 2025.12.11 | ₩59,165 | ₩59,268 | ₩59,165 | ₩59,241 | +0.13% | 8.3천 |
|---|
| 2025.12.10 | ₩59,107 | ₩59,241 | ₩59,107 | ₩59,241 | +0.23% | 7.1천 |
|---|
| 2025.12.09 | ₩59,140 | ₩59,187 | ₩59,100 | ₩59,124 | -0.03% | 7.5천 |
|---|
| 2025.12.08 | ₩59,134 | ₩59,147 | ₩59,067 | ₩59,123 | -0.02% | 1.3만 |
|---|
| 2025.12.05 | ₩59,120 | ₩59,175 | ₩59,120 | ₩59,163 | +0.07% | 6천 |
|---|
| 2025.12.04 | ₩59,052 | ₩59,112 | ₩59,013 | ₩59,112 | +0.10% | 1.9만 |
|---|
| 2025.12.03 | ₩59,006 | ₩59,107 | ₩58,974 | ₩59,060 | +0.09% | 5.1천 |
|---|
| 2025.12.02 | ₩58,986 | ₩59,026 | ₩58,959 | ₩59,018 | +0.05% | 1.2만 |
|---|
| 2025.12.01 | ₩58,946 | ₩59,026 | ₩58,946 | ₩58,951 | +0.01% | 4.5천 |
|---|
| 2025.11.28 | ₩59,033 | ₩59,033 | ₩58,933 | ₩58,959 | -0.12% | 4.9만 |
|---|
| 2025.11.26 | ₩58,825 | ₩58,946 | ₩58,825 | ₩58,946 | +0.21% | 26.7만 |
|---|
| 2025.11.25 | ₩58,584 | ₩58,815 | ₩58,584 | ₩58,815 | +0.39% | 9.9천 |
|---|
| 2025.11.24 | ₩58,477 | ₩58,638 | ₩58,423 | ₩58,638 | +0.28% | 2.5만 |
|---|
| 2025.11.21 | ₩58,211 | ₩58,463 | ₩58,089 | ₩58,333 | +0.21% | 4만 |
|---|
| 2025.11.20 | ₩58,715 | ₩58,715 | ₩58,127 | ₩58,132 | -0.99% | 4.7천 |
|---|
| 2025.11.19 | ₩58,276 | ₩58,503 | ₩58,276 | ₩58,380 | +0.18% | 1.5만 |
|---|
| 2025.11.18 | ₩58,257 | ₩58,396 | ₩58,208 | ₩58,335 | +0.13% | 1.6만 |
|---|
| 2025.11.17 | ₩58,545 | ₩58,597 | ₩58,369 | ₩58,453 | -0.16% | 1.7만 |
|---|
| 2025.11.14 | ₩58,369 | ₩58,664 | ₩58,369 | ₩58,596 | +0.39% | 1.3만 |
|---|
| 2025.11.13 | ₩58,584 | ₩58,718 | ₩58,503 | ₩58,545 | -0.07% | 1.2만 |
|---|
| 2025.11.12 | ₩58,832 | ₩58,866 | ₩58,745 | ₩58,801 | -0.05% | 1.3만 |
|---|
| 2025.11.11 | ₩58,664 | ₩58,812 | ₩58,664 | ₩58,797 | +0.23% | 5.2천 |
|---|
| 2025.11.10 | ₩58,678 | ₩58,825 | ₩58,664 | ₩58,785 | +0.18% | 6.2천 |
|---|
| 2025.11.07 | ₩58,477 | ₩58,584 | ₩58,343 | ₩58,553 | +0.13% | 1만 |
|---|
| 2025.11.06 | ₩58,611 | ₩58,611 | ₩58,505 | ₩58,546 | -0.11% | 1만 |
|---|
| 2025.11.05 | ₩58,675 | ₩58,721 | ₩58,584 | ₩58,597 | -0.13% | 7.5천 |
|---|
| 2025.11.04 | ₩58,490 | ₩58,635 | ₩58,477 | ₩58,558 | +0.12% | 1.1만 |
|---|
| 2025.11.03 | ₩58,597 | ₩58,731 | ₩58,597 | ₩58,624 | +0.05% | 1.3만 |
|---|
| 2025.10.31 | ₩58,691 | ₩58,731 | ₩58,571 | ₩58,644 | -0.08% | 1.8만 |
|---|
| 2025.10.30 | ₩58,680 | ₩58,725 | ₩58,597 | ₩58,616 | -0.11% | 1.7만 |
|---|
| 2025.10.29 | ₩58,765 | ₩58,825 | ₩58,678 | ₩58,678 | -0.15% | 2.1만 |
|---|
| 2025.10.28 | ₩58,772 | ₩58,792 | ₩58,733 | ₩58,768 | -0.01% | 5.9천 |
|---|
| 2025.10.27 | ₩58,731 | ₩58,812 | ₩58,718 | ₩58,780 | +0.08% | 9.1천 |
|---|
| 2025.10.24 | ₩58,693 | ₩58,725 | ₩58,664 | ₩58,691 | -0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩58,525 | ₩58,596 | ₩58,517 | ₩58,530 | +0.01% | 6.3천 |
|---|
| 2025.10.22 | ₩58,503 | ₩58,509 | ₩58,343 | ₩58,410 | -0.16% | 1.2만 |
|---|
| 2025.10.21 | ₩58,477 | ₩58,611 | ₩58,477 | ₩58,490 | +0.02% | 1.9만 |
|---|
| 2025.10.20 | ₩58,410 | ₩58,536 | ₩58,410 | ₩58,490 | +0.14% | 1.4만 |
|---|
| 2025.10.17 | ₩58,182 | ₩58,316 | ₩58,074 | ₩58,313 | +0.23% | 1.1만 |
|---|
| 2025.10.16 | ₩58,289 | ₩58,324 | ₩58,076 | ₩58,119 | -0.29% | 5.8천 |
|---|
| 2025.10.15 | ₩58,436 | ₩58,436 | ₩58,186 | ₩58,329 | -0.18% | 1만 |
|---|
| 2025.10.14 | ₩58,074 | ₩58,309 | ₩58,021 | ₩58,208 | +0.23% | 8.1천 |
|---|
| 2025.10.13 | ₩58,182 | ₩58,329 | ₩58,182 | ₩58,296 | +0.20% | 8.1천 |
|---|
| 2025.10.10 | ₩58,436 | ₩58,471 | ₩58,021 | ₩58,034 | -0.69% | 5.4만 |
|---|