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 | ₩64,359 | ₩64,613 | ₩64,359 | ₩64,546 | +0.29% | 1.6만 |
| 2026.10.08 | ₩64,346 | ₩64,439 | ₩64,273 | ₩64,346 | 0.00% | 1.1만 |
| 2026.10.07 | ₩64,346 | ₩64,532 | ₩64,306 | ₩64,439 | +0.15% | 2.6만 |
| 2026.10.06 | ₩64,546 | ₩64,626 | ₩64,466 | ₩64,573 | +0.04% | 1.9만 |
| 2026.10.05 | ₩64,079 | ₩64,413 | ₩64,079 | ₩64,306 | +0.35% | 1.1만 |
| 2026.10.02 | ₩64,199 | ₩64,266 | ₩64,039 | ₩64,159 | -0.06% | 1.1만 |
| 2026.10.01 | ₩64,079 | ₩64,079 | ₩63,625 | ₩63,825 | -0.40% | 1.3만 |
| 2026.09.30 | ₩64,012 | ₩64,127 | ₩63,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,879 |
| -0.21% |
| 1.1만 |
| 2026.09.29 | ₩63,839 | ₩63,986 | ₩63,772 | ₩63,839 | 0.00% | 8.2천 |
|---|
| 2026.09.28 | ₩63,999 | ₩64,066 | ₩63,825 | ₩63,926 | -0.11% | 2.1만 |
|---|
| 2026.09.25 | ₩63,946 | ₩64,226 | ₩63,892 | ₩64,166 | +0.34% | 2만 |
|---|
| 2026.09.24 | ₩63,799 | ₩64,012 | ₩63,759 | ₩63,959 | +0.25% | 2.3만 |
|---|
| 2026.09.23 | ₩64,346 | ₩64,346 | ₩63,785 | ₩63,785 | -0.87% | 46.6만 |
|---|
| 2026.09.22 | ₩64,186 | ₩64,239 | ₩64,079 | ₩64,195 | +0.01% | 8.8만 |
|---|
| 2026.09.21 | ₩63,972 | ₩64,199 | ₩63,819 | ₩64,166 | +0.30% | 1.4만 |
|---|
| 2026.09.18 | ₩63,692 | ₩63,705 | ₩63,478 | ₩63,685 | -0.01% | 1만 |
|---|
| 2026.09.17 | ₩63,652 | ₩63,692 | ₩63,558 | ₩63,669 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩63,545 | ₩63,572 | ₩63,218 | ₩63,218 | -0.51% | 1.5만 |
|---|
| 2026.09.15 | ₩63,478 | ₩63,478 | ₩63,345 | ₩63,362 | -0.18% | 1만 |
|---|
| 2026.09.14 | ₩63,452 | ₩63,652 | ₩63,418 | ₩63,564 | +0.18% | 7.9천 |
|---|
| 2026.09.11 | ₩63,545 | ₩63,759 | ₩63,545 | ₩63,732 | +0.29% | 1.9만 |
|---|
| 2026.09.10 | ₩63,452 | ₩63,478 | ₩63,305 | ₩63,358 | -0.15% | 8.2천 |
|---|
| 2026.09.09 | ₩63,759 | ₩63,759 | ₩63,505 | ₩63,572 | -0.29% | 2.9만 |
|---|
| 2026.09.08 | ₩63,785 | ₩63,865 | ₩63,679 | ₩63,712 | -0.12% | 7.3천 |
|---|
| 2026.09.04 | ₩64,226 | ₩64,226 | ₩63,852 | ₩63,912 | -0.49% | 1.1만 |
|---|
| 2026.09.03 | ₩63,845 | ₩64,086 | ₩63,768 | ₩64,032 | +0.29% | 1.4만 |
|---|
| 2026.09.02 | ₩63,665 | ₩63,759 | ₩63,585 | ₩63,680 | +0.02% | 1.5만 |
|---|
| 2026.09.01 | ₩63,485 | ₩63,625 | ₩63,425 | ₩63,473 | -0.02% | 4.3만 |
|---|
| 2026.08.31 | ₩63,638 | ₩63,797 | ₩63,585 | ₩63,692 | +0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩63,772 | ₩63,932 | ₩63,679 | ₩63,765 | -0.01% | 1.5만 |
|---|
| 2026.08.27 | ₩63,772 | ₩63,868 | ₩63,692 | ₩63,805 | +0.05% | 1.4만 |
|---|
| 2026.08.26 | ₩63,552 | ₩63,679 | ₩63,492 | ₩63,532 | -0.03% | 7.8만 |
|---|
| 2026.08.25 | ₩63,665 | ₩63,665 | ₩63,438 | ₩63,578 | -0.14% | 1.6만 |
|---|
| 2026.08.24 | ₩63,625 | ₩63,625 | ₩63,444 | ₩63,492 | -0.21% | 8.8천 |
|---|
| 2026.08.21 | ₩63,492 | ₩63,638 | ₩63,492 | ₩63,492 | 0.00% | 7.2천 |
|---|
| 2026.08.20 | ₩63,572 | ₩63,604 | ₩63,413 | ₩63,413 | -0.25% | 1.1만 |
|---|
| 2026.08.19 | ₩63,745 | ₩63,745 | ₩63,612 | ₩63,625 | -0.19% | 1.5만 |
|---|
| 2026.08.18 | ₩63,679 | ₩63,679 | ₩63,532 | ₩63,585 | -0.15% | 1.5만 |
|---|
| 2026.08.17 | ₩63,876 | ₩63,877 | ₩63,696 | ₩63,739 | -0.22% | 7.6천 |
|---|
| 2026.08.14 | ₩63,839 | ₩63,905 | ₩63,825 | ₩63,845 | +0.01% | 1.8만 |
|---|
| 2026.08.13 | ₩63,812 | ₩63,919 | ₩63,772 | ₩63,799 | -0.02% | 3.4만 |
|---|
| 2026.08.12 | ₩63,652 | ₩63,732 | ₩63,625 | ₩63,692 | +0.06% | 9.8천 |
|---|
| 2026.08.11 | ₩63,632 | ₩63,745 | ₩63,558 | ₩63,592 | -0.06% | 2.1만 |
|---|
| 2026.08.10 | ₩63,759 | ₩63,785 | ₩63,625 | ₩63,692 | -0.10% | 9.2천 |
|---|
| 2026.08.07 | ₩63,529 | ₩63,692 | ₩63,529 | ₩63,659 | +0.20% | 6.9천 |
|---|
| 2026.08.06 | ₩63,558 | ₩63,598 | ₩63,452 | ₩63,498 | -0.09% | 3.9만 |
|---|
| 2026.08.05 | ₩63,679 | ₩63,679 | ₩63,585 | ₩63,585 | -0.15% | 1.6만 |
|---|
| 2026.08.04 | ₩63,358 | ₩63,638 | ₩63,211 | ₩63,560 | +0.32% | 1.2만 |
|---|
| 2026.08.03 | ₩63,030 | ₩63,118 | ₩63,030 | ₩63,083 | +0.08% | 1.2만 |
|---|
| 2026.07.31 | ₩62,290 | ₩62,711 | ₩62,279 | ₩62,692 | +0.65% | 2.1만 |
|---|
| 2026.07.30 | ₩62,050 | ₩62,377 | ₩62,023 | ₩62,377 | +0.53% | 1.4만 |
|---|
| 2026.07.29 | ₩62,370 | ₩62,370 | ₩61,689 | ₩61,689 | -1.09% | 1.5만 |
|---|
| 2026.07.28 | ₩62,117 | ₩62,437 | ₩62,085 | ₩62,341 | +0.36% | 1.2만 |
|---|
| 2026.07.27 | ₩62,450 | ₩62,450 | ₩62,059 | ₩62,205 | -0.39% | 1.2만 |
|---|
| 2026.07.24 | ₩62,050 | ₩62,397 | ₩62,050 | ₩62,146 | +0.15% | 1.5만 |
|---|
| 2026.07.23 | ₩62,063 | ₩62,210 | ₩61,996 | ₩62,094 | +0.05% | 2.9만 |
|---|
| 2026.07.22 | ₩62,597 | ₩62,664 | ₩62,504 | ₩62,564 | -0.05% | 1.2만 |
|---|
| 2026.07.21 | ₩62,469 | ₩62,624 | ₩62,469 | ₩62,584 | +0.18% | 9.4천 |
|---|
| 2026.07.20 | ₩62,571 | ₩62,571 | ₩62,277 | ₩62,294 | -0.44% | 1.3만 |
|---|
| 2026.07.17 | ₩62,203 | ₩62,504 | ₩62,203 | ₩62,352 | +0.24% | 1.9만 |
|---|
| 2026.07.16 | ₩62,637 | ₩62,804 | ₩62,597 | ₩62,653 | +0.03% | 1.3만 |
|---|
| 2026.07.15 | ₩62,864 | ₩62,864 | ₩62,624 | ₩62,808 | -0.09% | 1.2만 |
|---|
| 2026.07.14 | ₩62,544 | ₩62,731 | ₩62,544 | ₩62,679 | +0.22% | 9.5천 |
|---|
| 2026.07.13 | ₩62,671 | ₩62,717 | ₩62,477 | ₩62,529 | -0.23% | 7.4천 |
|---|
| 2026.07.10 | ₩62,744 | ₩62,791 | ₩62,637 | ₩62,791 | +0.07% | 9천 |
|---|
| 2026.07.09 | ₩62,437 | ₩62,677 | ₩62,437 | ₩62,624 | +0.30% | 3.2만 |
|---|
| 2026.07.08 | ₩62,183 | ₩62,384 | ₩62,110 | ₩62,354 | +0.27% | 1.9만 |
|---|
| 2026.07.07 | ₩62,584 | ₩62,584 | ₩62,304 | ₩62,421 | -0.26% | 1.3만 |
|---|
| 2026.07.06 | ₩62,450 | ₩62,637 | ₩62,424 | ₩62,611 | +0.26% | 1.6만 |
|---|
| 2026.07.02 | ₩62,504 | ₩62,530 | ₩62,130 | ₩62,301 | -0.32% | 1.4만 |
|---|
| 2026.07.01 | ₩62,317 | ₩62,464 | ₩62,237 | ₩62,310 | -0.01% | 3.1만 |
|---|
| 2026.06.30 | ₩62,010 | ₩62,410 | ₩62,010 | ₩62,397 | +0.62% | 2만 |
|---|
| 2026.06.29 | ₩61,890 | ₩62,143 | ₩61,783 | ₩62,062 | +0.28% | 2.7만 |
|---|
| 2026.06.26 | ₩61,422 | ₩61,916 | ₩61,422 | ₩61,676 | +0.41% | 5.3만 |
|---|
| 2026.06.25 | ₩61,943 | ₩61,943 | ₩61,676 | ₩61,756 | -0.30% | 1.5만 |
|---|
| 2026.06.24 | ₩61,903 | ₩62,063 | ₩61,636 | ₩61,770 | -0.22% | 102.2만 |
|---|
| 2026.06.23 | ₩61,643 | ₩62,330 | ₩61,643 | ₩61,804 | +0.26% | 80만 |
|---|
| 2026.06.22 | ₩62,530 | ₩62,530 | ₩62,130 | ₩62,183 | -0.56% | 1.1만 |
|---|
| 2026.06.18 | ₩62,170 | ₩62,350 | ₩62,170 | ₩62,300 | +0.21% | 1.3만 |
|---|
| 2026.06.17 | ₩62,370 | ₩62,370 | ₩61,930 | ₩61,930 | -0.71% | 2.1만 |
|---|
| 2026.06.16 | ₩62,584 | ₩62,584 | ₩62,317 | ₩62,382 | -0.32% | 9.8천 |
|---|
| 2026.06.15 | ₩62,477 | ₩62,504 | ₩62,357 | ₩62,480 | +0.00% | 8.4천 |
|---|
| 2026.06.12 | ₩61,703 | ₩61,956 | ₩61,669 | ₩61,888 | +0.30% | 9.3천 |
|---|
| 2026.06.11 | ₩61,249 | ₩61,770 | ₩61,145 | ₩61,756 | +0.83% | 2.2만 |
|---|
| 2026.06.10 | ₩61,417 | ₩61,697 | ₩61,123 | ₩61,142 | -0.45% | 27.5만 |
|---|
| 2026.06.09 | ₩61,863 | ₩61,876 | ₩61,115 | ₩61,743 | -0.19% | 10.2만 |
|---|
| 2026.06.08 | ₩61,890 | ₩61,990 | ₩61,823 | ₩61,836 | -0.09% | 5.7천 |
|---|
| 2026.06.05 | ₩62,210 | ₩62,296 | ₩61,639 | ₩61,736 | -0.76% | 1.3만 |
|---|
| 2026.06.04 | ₩62,344 | ₩62,611 | ₩62,297 | ₩62,500 | +0.25% | 7.7천 |
|---|
| 2026.06.03 | ₩62,544 | ₩62,544 | ₩62,330 | ₩62,370 | -0.28% | 1.2만 |
|---|
| 2026.06.02 | ₩62,464 | ₩62,597 | ₩62,464 | ₩62,504 | +0.06% | 1.5만 |
|---|
| 2026.06.01 | ₩62,530 | ₩62,624 | ₩62,410 | ₩62,525 | -0.01% | 1.5만 |
|---|
| 2026.05.29 | ₩62,488 | ₩62,583 | ₩62,370 | ₩62,476 | -0.02% | 1.1만 |
|---|
| 2026.05.28 | ₩62,143 | ₩62,397 | ₩62,143 | ₩62,370 | +0.37% | 1만 |
|---|
| 2026.05.27 | ₩62,370 | ₩62,370 | ₩62,095 | ₩62,190 | -0.29% | 1.1만 |
|---|
| 2026.05.26 | ₩62,384 | ₩62,384 | ₩62,023 | ₩62,183 | -0.32% | 1.7만 |
|---|
| 2026.05.22 | ₩61,996 | ₩62,110 | ₩61,930 | ₩62,010 | +0.02% | 8.4천 |
|---|
| 2026.05.21 | ₩61,649 | ₩61,928 | ₩61,556 | ₩61,847 | +0.32% | 9.2천 |
|---|
| 2026.05.20 | ₩61,609 | ₩61,850 | ₩61,449 | ₩61,810 | +0.33% | 10.5만 |
|---|
| 2026.05.19 | ₩61,476 | ₩61,649 | ₩61,374 | ₩61,409 | -0.11% | 4.9만 |
|---|
| 2026.05.18 | ₩61,729 | ₩61,756 | ₩61,462 | ₩61,623 | -0.17% | 4.3만 |
|---|
| 2026.05.15 | ₩61,676 | ₩61,810 | ₩61,569 | ₩61,569 | -0.17% | 4.6만 |
|---|
| 2026.05.14 | ₩61,810 | ₩62,037 | ₩61,756 | ₩61,959 | +0.24% | 4.2만 |
|---|
| 2026.05.13 | ₩61,636 | ₩61,796 | ₩61,489 | ₩61,743 | +0.17% | 2.2만 |
|---|
| 2026.05.12 | ₩61,556 | ₩61,623 | ₩61,305 | ₩61,620 | +0.10% | 4.4만 |
|---|
| 2026.05.11 | ₩61,623 | ₩61,703 | ₩61,596 | ₩61,643 | +0.03% | 2.1만 |
|---|
| 2026.05.08 | ₩61,583 | ₩61,636 | ₩61,529 | ₩61,636 | +0.09% | 3만 |
|---|
| 2026.05.07 | ₩61,569 | ₩61,623 | ₩61,276 | ₩61,409 | -0.26% | 3.3만 |
|---|
| 2026.05.06 | ₩61,302 | ₩61,503 | ₩61,276 | ₩61,489 | +0.30% | 8.8만 |
|---|
| 2026.05.05 | ₩60,942 | ₩61,142 | ₩60,942 | ₩61,049 | +0.18% | 7.3만 |
|---|
| 2026.05.04 | ₩60,880 | ₩61,089 | ₩60,675 | ₩60,808 | -0.12% | 6.5만 |
|---|
| 2026.05.01 | ₩61,182 | ₩61,182 | ₩60,902 | ₩60,969 | -0.35% | 7.4만 |
|---|
| 2026.04.30 | ₩60,675 | ₩60,928 | ₩60,354 | ₩60,875 | +0.33% | 6만 |
|---|
| 2026.04.29 | ₩60,475 | ₩60,508 | ₩60,328 | ₩60,461 | -0.02% | 18.6만 |
|---|
| 2026.04.28 | ₩60,515 | ₩60,515 | ₩60,301 | ₩60,501 | -0.02% | 7.3만 |
|---|
| 2026.04.27 | ₩60,555 | ₩60,661 | ₩60,501 | ₩60,648 | +0.15% | 6.4만 |
|---|
| 2026.04.24 | ₩60,475 | ₩60,635 | ₩60,354 | ₩60,635 | +0.26% | 9.6만 |
|---|
| 2026.04.23 | ₩60,368 | ₩60,501 | ₩60,007 | ₩60,354 | -0.02% | 7.8만 |
|---|
| 2026.04.22 | ₩60,328 | ₩60,455 | ₩60,328 | ₩60,433 | +0.17% | 40.7만 |
|---|
| 2026.04.21 | ₩60,461 | ₩60,465 | ₩59,994 | ₩60,101 | -0.60% | 15.1만 |
|---|
| 2026.04.20 | ₩60,368 | ₩60,408 | ₩60,194 | ₩60,274 | -0.15% | 37.2만 |
|---|
| 2026.04.17 | ₩60,461 | ₩60,555 | ₩60,381 | ₩60,488 | +0.04% | 28.6만 |
|---|
| 2026.04.16 | ₩60,441 | ₩60,488 | ₩60,354 | ₩60,475 | +0.06% | 6.9만 |
|---|
| 2026.04.15 | ₩60,448 | ₩60,448 | ₩60,354 | ₩60,401 | -0.08% | 3.8만 |
|---|
| 2026.04.14 | ₩60,488 | ₩60,488 | ₩60,328 | ₩60,401 | -0.14% | 2.3만 |
|---|
| 2026.04.13 | ₩60,274 | ₩60,475 | ₩60,274 | ₩60,401 | +0.21% | 2.5만 |
|---|
| 2026.04.10 | ₩60,408 | ₩60,501 | ₩60,314 | ₩60,421 | +0.02% | 4.6만 |
|---|
| 2026.04.09 | ₩60,421 | ₩60,461 | ₩60,314 | ₩60,388 | -0.06% | 2만 |
|---|
| 2026.04.08 | ₩60,341 | ₩60,435 | ₩60,261 | ₩60,348 | +0.01% | 1만 |
|---|
| 2026.04.07 | ₩60,061 | ₩60,240 | ₩60,061 | ₩60,128 | +0.11% | 1.2만 |
|---|
| 2026.04.06 | ₩60,182 | ₩60,294 | ₩60,141 | ₩60,214 | +0.05% | 2.1만 |
|---|
| 2026.04.02 | ₩59,907 | ₩60,144 | ₩59,907 | ₩60,144 | +0.39% | 1.5만 |
|---|
| 2026.04.01 | ₩60,074 | ₩60,154 | ₩59,967 | ₩60,049 | -0.04% | 3.5만 |
|---|
| 2026.03.31 | ₩59,700 | ₩60,031 | ₩59,618 | ₩59,949 | +0.42% | 8.7천 |
|---|
| 2026.03.30 | ₩59,420 | ₩59,527 | ₩59,246 | ₩59,286 | -0.22% | 3.1만 |
|---|
| 2026.03.27 | ₩59,433 | ₩59,553 | ₩59,233 | ₩59,233 | -0.34% | 7.1천 |
|---|
| 2026.03.26 | ₩59,714 | ₩59,714 | ₩59,620 | ₩59,647 | -0.11% | 6.8천 |
|---|
| 2026.03.25 | ₩59,874 | ₩59,874 | ₩59,754 | ₩59,794 | -0.13% | 46.2만 |
|---|
| 2026.03.24 | ₩59,647 | ₩59,834 | ₩59,620 | ₩59,707 | +0.10% | 17.9만 |
|---|
| 2026.03.23 | ₩59,847 | ₩59,869 | ₩59,714 | ₩59,714 | -0.22% | 1.2만 |
|---|
| 2026.03.20 | ₩59,727 | ₩59,727 | ₩59,420 | ₩59,460 | -0.45% | 7천 |
|---|
| 2026.03.19 | ₩59,607 | ₩59,760 | ₩59,607 | ₩59,727 | +0.20% | 1.9만 |
|---|
| 2026.03.18 | ₩59,847 | ₩59,847 | ₩59,740 | ₩59,780 | -0.11% | 1.3만 |
|---|
| 2026.03.17 | ₩59,820 | ₩59,954 | ₩59,820 | ₩59,919 | +0.17% | 3.2천 |
|---|
| 2026.03.16 | ₩59,740 | ₩59,861 | ₩59,740 | ₩59,847 | +0.18% | 5.4천 |
|---|
| 2026.03.13 | ₩59,752 | ₩59,752 | ₩59,513 | ₩59,513 | -0.40% | 1만 |
|---|
| 2026.03.12 | ₩59,594 | ₩59,727 | ₩59,594 | ₩59,634 | +0.07% | 8.2천 |
|---|
| 2026.03.11 | ₩59,816 | ₩59,861 | ₩59,740 | ₩59,740 | -0.13% | 6.7천 |
|---|
| 2026.03.10 | ₩59,795 | ₩59,874 | ₩59,700 | ₩59,700 | -0.16% | 6.5천 |
|---|
| 2026.03.09 | ₩59,353 | ₩59,747 | ₩59,340 | ₩59,687 | +0.56% | 5.3만 |
|---|
| 2026.03.06 | ₩59,553 | ₩59,647 | ₩59,536 | ₩59,536 | -0.03% | 4.8천 |
|---|
| 2026.03.05 | ₩59,861 | ₩59,861 | ₩59,620 | ₩59,727 | -0.22% | 9.1천 |
|---|
| 2026.03.04 | ₩59,861 | ₩59,901 | ₩59,820 | ₩59,887 | +0.04% | 9.2천 |
|---|
| 2026.03.03 | ₩59,580 | ₩59,740 | ₩59,421 | ₩59,732 | +0.26% | 2.1만 |
|---|
| 2026.03.02 | ₩59,776 | ₩59,883 | ₩59,754 | ₩59,827 | +0.08% | 1만 |
|---|
| 2026.02.27 | ₩59,794 | ₩59,820 | ₩59,740 | ₩59,767 | -0.04% | 1.5만 |
|---|
| 2026.02.26 | ₩59,874 | ₩59,901 | ₩59,807 | ₩59,857 | -0.03% | 1.7만 |
|---|
| 2026.02.25 | ₩59,847 | ₩59,901 | ₩59,820 | ₩59,894 | +0.08% | 5.1만 |
|---|
| 2026.02.24 | ₩59,699 | ₩59,834 | ₩59,687 | ₩59,834 | +0.23% | 1.8만 |
|---|
| 2026.02.23 | ₩59,807 | ₩59,807 | ₩59,634 | ₩59,647 | -0.27% | 2.3만 |
|---|
| 2026.02.20 | ₩59,680 | ₩59,807 | ₩59,674 | ₩59,762 | +0.14% | 7.3천 |
|---|
| 2026.02.19 | ₩59,634 | ₩59,714 | ₩59,607 | ₩59,671 | +0.06% | 9.8천 |
|---|
| 2026.02.18 | ₩59,660 | ₩59,780 | ₩59,647 | ₩59,712 | +0.09% | 1.2만 |
|---|
| 2026.02.17 | ₩59,553 | ₩59,668 | ₩59,487 | ₩59,640 | +0.15% | 1.1만 |
|---|
| 2026.02.13 | ₩59,540 | ₩59,687 | ₩59,540 | ₩59,567 | +0.04% | 1.1만 |
|---|
| 2026.02.12 | ₩59,747 | ₩59,754 | ₩59,567 | ₩59,607 | -0.23% | 8.7천 |
|---|
| 2026.02.11 | ₩59,767 | ₩59,767 | ₩59,687 | ₩59,754 | -0.02% | 1.4만 |
|---|
| 2026.02.10 | ₩59,714 | ₩59,767 | ₩59,687 | ₩59,740 | +0.04% | 1.9만 |
|---|
| 2026.02.09 | ₩59,607 | ₩59,740 | ₩59,607 | ₩59,700 | +0.16% | 1.1만 |
|---|
| 2026.02.06 | ₩59,540 | ₩59,647 | ₩59,540 | ₩59,647 | +0.18% | 2.2만 |
|---|
| 2026.02.05 | ₩59,420 | ₩59,513 | ₩59,367 | ₩59,377 | -0.07% | 9.6천 |
|---|
| 2026.02.04 | ₩59,513 | ₩59,646 | ₩59,460 | ₩59,556 | +0.07% | 9.8천 |
|---|
| 2026.02.03 | ₩59,607 | ₩59,634 | ₩59,487 | ₩59,553 | -0.09% | 2만 |
|---|
| 2026.02.02 | ₩59,473 | ₩59,692 | ₩59,473 | ₩59,620 | +0.25% | 9.8천 |
|---|
| 2026.01.30 | ₩59,585 | ₩59,632 | ₩59,513 | ₩59,553 | -0.05% | 6.7만 |
|---|
| 2026.01.29 | ₩59,549 | ₩59,580 | ₩59,473 | ₩59,567 | +0.03% | 1.9만 |
|---|
| 2026.01.28 | ₩59,631 | ₩59,634 | ₩59,567 | ₩59,580 | -0.09% | 1.6만 |
|---|
| 2026.01.27 | ₩59,607 | ₩59,660 | ₩59,594 | ₩59,594 | -0.02% | 1.2만 |
|---|
| 2026.01.26 | ₩59,620 | ₩59,620 | ₩59,553 | ₩59,591 | -0.05% | 2.1만 |
|---|
| 2026.01.23 | ₩59,580 | ₩59,580 | ₩59,527 | ₩59,544 | -0.06% | 7.2천 |
|---|
| 2026.01.22 | ₩59,567 | ₩59,567 | ₩59,487 | ₩59,513 | -0.09% | 1.3만 |
|---|
| 2026.01.21 | ₩59,353 | ₩59,513 | ₩59,310 | ₩59,459 | +0.18% | 6.6천 |
|---|
| 2026.01.20 | ₩59,340 | ₩59,379 | ₩59,220 | ₩59,233 | -0.18% | 3.3만 |
|---|
| 2026.01.16 | ₩59,500 | ₩59,520 | ₩59,473 | ₩59,473 | -0.04% | 4.6천 |
|---|
| 2026.01.15 | ₩59,460 | ₩59,580 | ₩59,460 | ₩59,467 | +0.01% | 8.2천 |
|---|
| 2026.01.14 | ₩59,460 | ₩59,473 | ₩59,380 | ₩59,473 | +0.02% | 5만 |
|---|
| 2026.01.13 | ₩59,540 | ₩59,540 | ₩59,433 | ₩59,447 | -0.16% | 1.4만 |
|---|
| 2026.01.12 | ₩59,487 | ₩59,553 | ₩59,460 | ₩59,500 | +0.02% | 1.7만 |
|---|
| 2026.01.09 | ₩59,433 | ₩59,503 | ₩59,433 | ₩59,473 | +0.07% | 2.1만 |
|---|
| 2026.01.08 | ₩59,400 | ₩59,437 | ₩59,367 | ₩59,420 | +0.03% | 2.1만 |
|---|
| 2026.01.07 | ₩59,407 | ₩59,433 | ₩59,380 | ₩59,385 | -0.04% | 4.5만 |
|---|
| 2026.01.06 | ₩59,407 | ₩59,433 | ₩59,393 | ₩59,423 | +0.03% | 1.9만 |
|---|
| 2026.01.05 | ₩59,353 | ₩59,407 | ₩59,353 | ₩59,375 | +0.04% | 1.7만 |
|---|
| 2026.01.02 | ₩59,353 | ₩59,353 | ₩59,286 | ₩59,328 | -0.04% | 6.6천 |
|---|
| 2025.12.31 | ₩59,313 | ₩59,321 | ₩59,280 | ₩59,300 | -0.02% | 9.7천 |
|---|
| 2025.12.30 | ₩59,313 | ₩59,340 | ₩59,300 | ₩59,313 | 0.00% | 1만 |
|---|
| 2025.12.29 | ₩59,320 | ₩59,327 | ₩59,273 | ₩59,320 | 0.00% | 6.4천 |
|---|
| 2025.12.26 | ₩59,313 | ₩59,327 | ₩59,273 | ₩59,327 | +0.02% | 2.7만 |
|---|
| 2025.12.24 | ₩59,260 | ₩59,407 | ₩59,233 | ₩59,407 | +0.25% | 42.4만 |
|---|
| 2025.12.23 | ₩59,193 | ₩59,273 | ₩59,193 | ₩59,273 | +0.14% | 18.3만 |
|---|
| 2025.12.22 | ₩59,153 | ₩59,213 | ₩59,153 | ₩59,213 | +0.10% | 9.9천 |
|---|
| 2025.12.19 | ₩58,993 | ₩59,126 | ₩58,993 | ₩59,060 | +0.11% | 1.1만 |
|---|
| 2025.12.18 | ₩58,939 | ₩59,006 | ₩58,913 | ₩58,975 | +0.06% | 2.9만 |
|---|
| 2025.12.17 | ₩58,939 | ₩58,953 | ₩58,833 | ₩58,846 | -0.16% | 1만 |
|---|
| 2025.12.16 | ₩58,939 | ₩58,966 | ₩58,873 | ₩58,966 | +0.05% | 1.5만 |
|---|
| 2025.12.15 | ₩58,979 | ₩58,993 | ₩58,899 | ₩58,979 | 0.00% | 2만 |
|---|
| 2025.12.12 | ₩58,953 | ₩58,993 | ₩58,833 | ₩58,886 | -0.11% | 1.7만 |
|---|
| 2025.12.11 | ₩58,903 | ₩59,006 | ₩58,903 | ₩58,979 | +0.13% | 8.3천 |
|---|
| 2025.12.10 | ₩58,846 | ₩58,979 | ₩58,846 | ₩58,979 | +0.23% | 7.1천 |
|---|
| 2025.12.09 | ₩58,879 | ₩58,926 | ₩58,839 | ₩58,863 | -0.03% | 7.5천 |
|---|
| 2025.12.08 | ₩58,873 | ₩58,886 | ₩58,806 | ₩58,862 | -0.02% | 1.3만 |
|---|
| 2025.12.05 | ₩58,859 | ₩58,914 | ₩58,859 | ₩58,902 | +0.07% | 6천 |
|---|
| 2025.12.04 | ₩58,791 | ₩58,851 | ₩58,752 | ₩58,851 | +0.10% | 1.9만 |
|---|
| 2025.12.03 | ₩58,746 | ₩58,846 | ₩58,714 | ₩58,799 | +0.09% | 5.1천 |
|---|
| 2025.12.02 | ₩58,726 | ₩58,766 | ₩58,699 | ₩58,758 | +0.05% | 1.2만 |
|---|
| 2025.12.01 | ₩58,686 | ₩58,766 | ₩58,686 | ₩58,691 | +0.01% | 4.5천 |
|---|
| 2025.11.28 | ₩58,772 | ₩58,772 | ₩58,672 | ₩58,699 | -0.12% | 4.9만 |
|---|
| 2025.11.26 | ₩58,566 | ₩58,686 | ₩58,566 | ₩58,686 | +0.21% | 26.7만 |
|---|
| 2025.11.25 | ₩58,325 | ₩58,555 | ₩58,325 | ₩58,555 | +0.39% | 9.9천 |
|---|
| 2025.11.24 | ₩58,218 | ₩58,379 | ₩58,165 | ₩58,379 | +0.28% | 2.5만 |
|---|
| 2025.11.21 | ₩57,954 | ₩58,205 | ₩57,833 | ₩58,076 | +0.21% | 4만 |
|---|
| 2025.11.20 | ₩58,456 | ₩58,456 | ₩57,870 | ₩57,875 | -0.99% | 4.7천 |
|---|
| 2025.11.19 | ₩58,018 | ₩58,245 | ₩58,018 | ₩58,122 | +0.18% | 1.5만 |
|---|
| 2025.11.18 | ₩58,000 | ₩58,138 | ₩57,951 | ₩58,077 | +0.13% | 1.6만 |
|---|
| 2025.11.17 | ₩58,287 | ₩58,339 | ₩58,112 | ₩58,194 | -0.16% | 1.7만 |
|---|
| 2025.11.14 | ₩58,112 | ₩58,405 | ₩58,112 | ₩58,337 | +0.39% | 1.3만 |
|---|
| 2025.11.13 | ₩58,325 | ₩58,459 | ₩58,245 | ₩58,287 | -0.07% | 1.2만 |
|---|
| 2025.11.12 | ₩58,572 | ₩58,606 | ₩58,485 | ₩58,542 | -0.05% | 1.3만 |
|---|
| 2025.11.11 | ₩58,405 | ₩58,552 | ₩58,405 | ₩58,538 | +0.23% | 5.2천 |
|---|
| 2025.11.10 | ₩58,419 | ₩58,566 | ₩58,405 | ₩58,526 | +0.18% | 6.2천 |
|---|
| 2025.11.07 | ₩58,218 | ₩58,325 | ₩58,085 | ₩58,295 | +0.13% | 1만 |
|---|
| 2025.11.06 | ₩58,352 | ₩58,352 | ₩58,247 | ₩58,288 | -0.11% | 1만 |
|---|
| 2025.11.05 | ₩58,416 | ₩58,461 | ₩58,325 | ₩58,339 | -0.13% | 7.5천 |
|---|
| 2025.11.04 | ₩58,232 | ₩58,376 | ₩58,218 | ₩58,300 | +0.12% | 1.1만 |
|---|
| 2025.11.03 | ₩58,339 | ₩58,472 | ₩58,339 | ₩58,365 | +0.05% | 1.3만 |
|---|
| 2025.10.31 | ₩58,432 | ₩58,472 | ₩58,312 | ₩58,385 | -0.08% | 1.8만 |
|---|
| 2025.10.30 | ₩58,421 | ₩58,465 | ₩58,339 | ₩58,357 | -0.11% | 1.7만 |
|---|
| 2025.10.29 | ₩58,505 | ₩58,566 | ₩58,419 | ₩58,419 | -0.15% | 2.1만 |
|---|
| 2025.10.28 | ₩58,512 | ₩58,532 | ₩58,473 | ₩58,508 | -0.01% | 5.9천 |
|---|
| 2025.10.27 | ₩58,472 | ₩58,552 | ₩58,459 | ₩58,520 | +0.08% | 9.1천 |
|---|
| 2025.10.24 | ₩58,433 | ₩58,465 | ₩58,405 | ₩58,432 | -0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩58,267 | ₩58,337 | ₩58,259 | ₩58,272 | +0.01% | 6.3천 |
|---|
| 2025.10.22 | ₩58,245 | ₩58,251 | ₩58,085 | ₩58,152 | -0.16% | 1.2만 |
|---|
| 2025.10.21 | ₩58,218 | ₩58,352 | ₩58,218 | ₩58,232 | +0.02% | 1.9만 |
|---|
| 2025.10.20 | ₩58,152 | ₩58,277 | ₩58,152 | ₩58,232 | +0.14% | 1.4만 |
|---|
| 2025.10.17 | ₩57,925 | ₩58,058 | ₩57,818 | ₩58,056 | +0.23% | 1.1만 |
|---|
| 2025.10.16 | ₩58,032 | ₩58,066 | ₩57,819 | ₩57,862 | -0.29% | 5.8천 |
|---|
| 2025.10.15 | ₩58,178 | ₩58,178 | ₩57,929 | ₩58,072 | -0.18% | 1만 |
|---|
| 2025.10.14 | ₩57,818 | ₩58,052 | ₩57,765 | ₩57,951 | +0.23% | 8.1천 |
|---|
| 2025.10.13 | ₩57,925 | ₩58,072 | ₩57,925 | ₩58,038 | +0.20% | 8.1천 |
|---|
| 2025.10.10 | ₩58,178 | ₩58,213 | ₩57,765 | ₩57,778 | -0.69% | 5.4만 |
|---|