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 | ₩64,349 | ₩64,603 | ₩64,349 | ₩64,536 | +0.29% | 1.6만 |
| 2026.10.08 | ₩64,336 | ₩64,429 | ₩64,263 | ₩64,336 | 0.00% | 1.1만 |
| 2026.10.07 | ₩64,336 | ₩64,521 | ₩64,296 | ₩64,429 | +0.15% | 2.6만 |
| 2026.10.06 | ₩64,536 | ₩64,616 | ₩64,456 | ₩64,563 | +0.04% | 1.9만 |
| 2026.10.05 | ₩64,069 | ₩64,403 | ₩64,069 | ₩64,296 | +0.35% | 1.1만 |
| 2026.10.02 | ₩64,189 | ₩64,256 | ₩64,029 | ₩64,149 | -0.06% | 1.1만 |
| 2026.10.01 | ₩64,069 | ₩64,069 | ₩63,615 | ₩63,815 | -0.40% | 1.3만 |
| 2026.09.30 | ₩64,002 | ₩64,117 | ₩63,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,869 |
| -0.21% |
| 1.1만 |
| 2026.09.29 | ₩63,829 | ₩63,976 | ₩63,762 | ₩63,829 | 0.00% | 8.2천 |
|---|
| 2026.09.28 | ₩63,989 | ₩64,056 | ₩63,815 | ₩63,915 | -0.11% | 2.1만 |
|---|
| 2026.09.25 | ₩63,935 | ₩64,216 | ₩63,882 | ₩64,156 | +0.34% | 2만 |
|---|
| 2026.09.24 | ₩63,789 | ₩64,002 | ₩63,749 | ₩63,949 | +0.25% | 2.3만 |
|---|
| 2026.09.23 | ₩64,336 | ₩64,336 | ₩63,775 | ₩63,775 | -0.87% | 46.6만 |
|---|
| 2026.09.22 | ₩64,176 | ₩64,229 | ₩64,069 | ₩64,185 | +0.01% | 8.8만 |
|---|
| 2026.09.21 | ₩63,962 | ₩64,189 | ₩63,809 | ₩64,156 | +0.30% | 1.4만 |
|---|
| 2026.09.18 | ₩63,682 | ₩63,695 | ₩63,468 | ₩63,675 | -0.01% | 1만 |
|---|
| 2026.09.17 | ₩63,642 | ₩63,682 | ₩63,548 | ₩63,659 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩63,535 | ₩63,562 | ₩63,208 | ₩63,208 | -0.51% | 1.5만 |
|---|
| 2026.09.15 | ₩63,468 | ₩63,468 | ₩63,335 | ₩63,352 | -0.18% | 1만 |
|---|
| 2026.09.14 | ₩63,442 | ₩63,642 | ₩63,408 | ₩63,554 | +0.18% | 7.9천 |
|---|
| 2026.09.11 | ₩63,535 | ₩63,749 | ₩63,535 | ₩63,722 | +0.29% | 1.9만 |
|---|
| 2026.09.10 | ₩63,442 | ₩63,468 | ₩63,295 | ₩63,348 | -0.15% | 8.2천 |
|---|
| 2026.09.09 | ₩63,749 | ₩63,749 | ₩63,495 | ₩63,562 | -0.29% | 2.9만 |
|---|
| 2026.09.08 | ₩63,775 | ₩63,855 | ₩63,669 | ₩63,702 | -0.12% | 7.3천 |
|---|
| 2026.09.04 | ₩64,216 | ₩64,216 | ₩63,842 | ₩63,902 | -0.49% | 1.1만 |
|---|
| 2026.09.03 | ₩63,835 | ₩64,076 | ₩63,758 | ₩64,022 | +0.29% | 1.4만 |
|---|
| 2026.09.02 | ₩63,655 | ₩63,749 | ₩63,575 | ₩63,670 | +0.02% | 1.5만 |
|---|
| 2026.09.01 | ₩63,475 | ₩63,615 | ₩63,415 | ₩63,463 | -0.02% | 4.3만 |
|---|
| 2026.08.31 | ₩63,628 | ₩63,787 | ₩63,575 | ₩63,682 | +0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩63,762 | ₩63,922 | ₩63,669 | ₩63,755 | -0.01% | 1.5만 |
|---|
| 2026.08.27 | ₩63,762 | ₩63,858 | ₩63,682 | ₩63,795 | +0.05% | 1.4만 |
|---|
| 2026.08.26 | ₩63,542 | ₩63,669 | ₩63,482 | ₩63,522 | -0.03% | 7.8만 |
|---|
| 2026.08.25 | ₩63,655 | ₩63,655 | ₩63,428 | ₩63,568 | -0.14% | 1.6만 |
|---|
| 2026.08.24 | ₩63,615 | ₩63,615 | ₩63,434 | ₩63,482 | -0.21% | 8.8천 |
|---|
| 2026.08.21 | ₩63,482 | ₩63,628 | ₩63,482 | ₩63,482 | 0.00% | 7.2천 |
|---|
| 2026.08.20 | ₩63,562 | ₩63,594 | ₩63,403 | ₩63,403 | -0.25% | 1.1만 |
|---|
| 2026.08.19 | ₩63,735 | ₩63,735 | ₩63,602 | ₩63,615 | -0.19% | 1.5만 |
|---|
| 2026.08.18 | ₩63,669 | ₩63,669 | ₩63,522 | ₩63,575 | -0.15% | 1.5만 |
|---|
| 2026.08.17 | ₩63,866 | ₩63,867 | ₩63,686 | ₩63,729 | -0.22% | 7.6천 |
|---|
| 2026.08.14 | ₩63,829 | ₩63,895 | ₩63,815 | ₩63,835 | +0.01% | 1.8만 |
|---|
| 2026.08.13 | ₩63,802 | ₩63,909 | ₩63,762 | ₩63,789 | -0.02% | 3.4만 |
|---|
| 2026.08.12 | ₩63,642 | ₩63,722 | ₩63,615 | ₩63,682 | +0.06% | 9.8천 |
|---|
| 2026.08.11 | ₩63,622 | ₩63,735 | ₩63,548 | ₩63,582 | -0.06% | 2.1만 |
|---|
| 2026.08.10 | ₩63,749 | ₩63,775 | ₩63,615 | ₩63,682 | -0.10% | 9.2천 |
|---|
| 2026.08.07 | ₩63,519 | ₩63,682 | ₩63,519 | ₩63,649 | +0.20% | 6.9천 |
|---|
| 2026.08.06 | ₩63,548 | ₩63,588 | ₩63,442 | ₩63,488 | -0.09% | 3.9만 |
|---|
| 2026.08.05 | ₩63,669 | ₩63,669 | ₩63,575 | ₩63,575 | -0.15% | 1.6만 |
|---|
| 2026.08.04 | ₩63,348 | ₩63,628 | ₩63,201 | ₩63,550 | +0.32% | 1.2만 |
|---|
| 2026.08.03 | ₩63,020 | ₩63,108 | ₩63,020 | ₩63,073 | +0.08% | 1.2만 |
|---|
| 2026.07.31 | ₩62,280 | ₩62,701 | ₩62,270 | ₩62,682 | +0.65% | 2.1만 |
|---|
| 2026.07.30 | ₩62,040 | ₩62,367 | ₩62,013 | ₩62,367 | +0.53% | 1.4만 |
|---|
| 2026.07.29 | ₩62,360 | ₩62,360 | ₩61,680 | ₩61,680 | -1.09% | 1.5만 |
|---|
| 2026.07.28 | ₩62,107 | ₩62,427 | ₩62,075 | ₩62,331 | +0.36% | 1.2만 |
|---|
| 2026.07.27 | ₩62,441 | ₩62,441 | ₩62,049 | ₩62,195 | -0.39% | 1.2만 |
|---|
| 2026.07.24 | ₩62,040 | ₩62,387 | ₩62,040 | ₩62,136 | +0.15% | 1.5만 |
|---|
| 2026.07.23 | ₩62,053 | ₩62,200 | ₩61,987 | ₩62,084 | +0.05% | 2.9만 |
|---|
| 2026.07.22 | ₩62,587 | ₩62,654 | ₩62,494 | ₩62,554 | -0.05% | 1.2만 |
|---|
| 2026.07.21 | ₩62,459 | ₩62,614 | ₩62,459 | ₩62,574 | +0.18% | 9.4천 |
|---|
| 2026.07.20 | ₩62,561 | ₩62,561 | ₩62,267 | ₩62,284 | -0.44% | 1.3만 |
|---|
| 2026.07.17 | ₩62,194 | ₩62,494 | ₩62,194 | ₩62,342 | +0.24% | 1.9만 |
|---|
| 2026.07.16 | ₩62,627 | ₩62,794 | ₩62,587 | ₩62,643 | +0.03% | 1.3만 |
|---|
| 2026.07.15 | ₩62,854 | ₩62,854 | ₩62,614 | ₩62,798 | -0.09% | 1.2만 |
|---|
| 2026.07.14 | ₩62,534 | ₩62,721 | ₩62,534 | ₩62,669 | +0.22% | 9.5천 |
|---|
| 2026.07.13 | ₩62,661 | ₩62,707 | ₩62,467 | ₩62,519 | -0.23% | 7.4천 |
|---|
| 2026.07.10 | ₩62,734 | ₩62,781 | ₩62,627 | ₩62,781 | +0.07% | 9천 |
|---|
| 2026.07.09 | ₩62,427 | ₩62,667 | ₩62,427 | ₩62,614 | +0.30% | 3.2만 |
|---|
| 2026.07.08 | ₩62,174 | ₩62,374 | ₩62,100 | ₩62,344 | +0.27% | 1.9만 |
|---|
| 2026.07.07 | ₩62,574 | ₩62,574 | ₩62,294 | ₩62,411 | -0.26% | 1.3만 |
|---|
| 2026.07.06 | ₩62,441 | ₩62,627 | ₩62,414 | ₩62,601 | +0.26% | 1.6만 |
|---|
| 2026.07.02 | ₩62,494 | ₩62,521 | ₩62,120 | ₩62,291 | -0.32% | 1.4만 |
|---|
| 2026.07.01 | ₩62,307 | ₩62,454 | ₩62,227 | ₩62,300 | -0.01% | 3.1만 |
|---|
| 2026.06.30 | ₩62,000 | ₩62,400 | ₩62,000 | ₩62,387 | +0.62% | 2만 |
|---|
| 2026.06.29 | ₩61,880 | ₩62,134 | ₩61,773 | ₩62,052 | +0.28% | 2.7만 |
|---|
| 2026.06.26 | ₩61,413 | ₩61,907 | ₩61,413 | ₩61,666 | +0.41% | 5.3만 |
|---|
| 2026.06.25 | ₩61,933 | ₩61,933 | ₩61,666 | ₩61,746 | -0.30% | 1.5만 |
|---|
| 2026.06.24 | ₩61,893 | ₩62,053 | ₩61,626 | ₩61,760 | -0.22% | 102.2만 |
|---|
| 2026.06.23 | ₩61,633 | ₩62,320 | ₩61,633 | ₩61,795 | +0.26% | 80만 |
|---|
| 2026.06.22 | ₩62,521 | ₩62,521 | ₩62,120 | ₩62,174 | -0.56% | 1.1만 |
|---|
| 2026.06.18 | ₩62,160 | ₩62,340 | ₩62,160 | ₩62,290 | +0.21% | 1.3만 |
|---|
| 2026.06.17 | ₩62,360 | ₩62,360 | ₩61,920 | ₩61,920 | -0.71% | 2.1만 |
|---|
| 2026.06.16 | ₩62,574 | ₩62,574 | ₩62,307 | ₩62,372 | -0.32% | 9.8천 |
|---|
| 2026.06.15 | ₩62,467 | ₩62,494 | ₩62,347 | ₩62,470 | +0.00% | 8.4천 |
|---|
| 2026.06.12 | ₩61,693 | ₩61,947 | ₩61,660 | ₩61,879 | +0.30% | 9.3천 |
|---|
| 2026.06.11 | ₩61,239 | ₩61,760 | ₩61,135 | ₩61,746 | +0.83% | 2.2만 |
|---|
| 2026.06.10 | ₩61,407 | ₩61,688 | ₩61,114 | ₩61,132 | -0.45% | 27.5만 |
|---|
| 2026.06.09 | ₩61,853 | ₩61,867 | ₩61,106 | ₩61,733 | -0.19% | 10.2만 |
|---|
| 2026.06.08 | ₩61,880 | ₩61,980 | ₩61,813 | ₩61,827 | -0.09% | 5.7천 |
|---|
| 2026.06.05 | ₩62,200 | ₩62,286 | ₩61,629 | ₩61,726 | -0.76% | 1.3만 |
|---|
| 2026.06.04 | ₩62,334 | ₩62,601 | ₩62,287 | ₩62,490 | +0.25% | 7.7천 |
|---|
| 2026.06.03 | ₩62,534 | ₩62,534 | ₩62,320 | ₩62,360 | -0.28% | 1.2만 |
|---|
| 2026.06.02 | ₩62,454 | ₩62,587 | ₩62,454 | ₩62,494 | +0.06% | 1.5만 |
|---|
| 2026.06.01 | ₩62,521 | ₩62,614 | ₩62,400 | ₩62,515 | -0.01% | 1.5만 |
|---|
| 2026.05.29 | ₩62,478 | ₩62,573 | ₩62,360 | ₩62,466 | -0.02% | 1.1만 |
|---|
| 2026.05.28 | ₩62,134 | ₩62,387 | ₩62,134 | ₩62,360 | +0.37% | 1만 |
|---|
| 2026.05.27 | ₩62,360 | ₩62,360 | ₩62,085 | ₩62,180 | -0.29% | 1.1만 |
|---|
| 2026.05.26 | ₩62,374 | ₩62,374 | ₩62,013 | ₩62,174 | -0.32% | 1.7만 |
|---|
| 2026.05.22 | ₩61,987 | ₩62,100 | ₩61,920 | ₩62,000 | +0.02% | 8.4천 |
|---|
| 2026.05.21 | ₩61,640 | ₩61,919 | ₩61,546 | ₩61,837 | +0.32% | 9.2천 |
|---|
| 2026.05.20 | ₩61,600 | ₩61,840 | ₩61,439 | ₩61,800 | +0.33% | 10.5만 |
|---|
| 2026.05.19 | ₩61,466 | ₩61,640 | ₩61,365 | ₩61,399 | -0.11% | 4.9만 |
|---|
| 2026.05.18 | ₩61,720 | ₩61,746 | ₩61,453 | ₩61,613 | -0.17% | 4.3만 |
|---|
| 2026.05.15 | ₩61,666 | ₩61,800 | ₩61,560 | ₩61,560 | -0.17% | 4.6만 |
|---|
| 2026.05.14 | ₩61,800 | ₩62,027 | ₩61,746 | ₩61,949 | +0.24% | 4.2만 |
|---|
| 2026.05.13 | ₩61,626 | ₩61,787 | ₩61,480 | ₩61,733 | +0.17% | 2.2만 |
|---|
| 2026.05.12 | ₩61,546 | ₩61,613 | ₩61,295 | ₩61,610 | +0.10% | 4.4만 |
|---|
| 2026.05.11 | ₩61,613 | ₩61,693 | ₩61,586 | ₩61,633 | +0.03% | 2.1만 |
|---|
| 2026.05.08 | ₩61,573 | ₩61,626 | ₩61,520 | ₩61,626 | +0.09% | 3만 |
|---|
| 2026.05.07 | ₩61,560 | ₩61,613 | ₩61,266 | ₩61,399 | -0.26% | 3.3만 |
|---|
| 2026.05.06 | ₩61,293 | ₩61,493 | ₩61,266 | ₩61,480 | +0.30% | 8.8만 |
|---|
| 2026.05.05 | ₩60,932 | ₩61,132 | ₩60,932 | ₩61,039 | +0.18% | 7.3만 |
|---|
| 2026.05.04 | ₩60,871 | ₩61,079 | ₩60,665 | ₩60,799 | -0.12% | 6.5만 |
|---|
| 2026.05.01 | ₩61,173 | ₩61,173 | ₩60,892 | ₩60,959 | -0.35% | 7.4만 |
|---|
| 2026.04.30 | ₩60,665 | ₩60,919 | ₩60,345 | ₩60,866 | +0.33% | 6만 |
|---|
| 2026.04.29 | ₩60,465 | ₩60,498 | ₩60,318 | ₩60,452 | -0.02% | 18.6만 |
|---|
| 2026.04.28 | ₩60,505 | ₩60,505 | ₩60,292 | ₩60,492 | -0.02% | 7.3만 |
|---|
| 2026.04.27 | ₩60,545 | ₩60,652 | ₩60,492 | ₩60,639 | +0.15% | 6.4만 |
|---|
| 2026.04.24 | ₩60,465 | ₩60,625 | ₩60,345 | ₩60,625 | +0.26% | 9.6만 |
|---|
| 2026.04.23 | ₩60,358 | ₩60,492 | ₩59,998 | ₩60,345 | -0.02% | 7.8만 |
|---|
| 2026.04.22 | ₩60,318 | ₩60,445 | ₩60,318 | ₩60,424 | +0.17% | 40.7만 |
|---|
| 2026.04.21 | ₩60,452 | ₩60,456 | ₩59,985 | ₩60,091 | -0.60% | 15.1만 |
|---|
| 2026.04.20 | ₩60,358 | ₩60,398 | ₩60,185 | ₩60,265 | -0.15% | 37.2만 |
|---|
| 2026.04.17 | ₩60,452 | ₩60,545 | ₩60,372 | ₩60,478 | +0.04% | 28.6만 |
|---|
| 2026.04.16 | ₩60,432 | ₩60,478 | ₩60,345 | ₩60,465 | +0.06% | 6.9만 |
|---|
| 2026.04.15 | ₩60,438 | ₩60,438 | ₩60,345 | ₩60,392 | -0.08% | 3.8만 |
|---|
| 2026.04.14 | ₩60,478 | ₩60,478 | ₩60,318 | ₩60,392 | -0.14% | 2.3만 |
|---|
| 2026.04.13 | ₩60,265 | ₩60,465 | ₩60,265 | ₩60,392 | +0.21% | 2.5만 |
|---|
| 2026.04.10 | ₩60,398 | ₩60,492 | ₩60,305 | ₩60,412 | +0.02% | 4.6만 |
|---|
| 2026.04.09 | ₩60,412 | ₩60,452 | ₩60,305 | ₩60,378 | -0.06% | 2만 |
|---|
| 2026.04.08 | ₩60,332 | ₩60,425 | ₩60,252 | ₩60,338 | +0.01% | 1만 |
|---|
| 2026.04.07 | ₩60,051 | ₩60,230 | ₩60,051 | ₩60,118 | +0.11% | 1.2만 |
|---|
| 2026.04.06 | ₩60,173 | ₩60,285 | ₩60,131 | ₩60,205 | +0.05% | 2.1만 |
|---|
| 2026.04.02 | ₩59,898 | ₩60,134 | ₩59,898 | ₩60,134 | +0.39% | 1.5만 |
|---|
| 2026.04.01 | ₩60,065 | ₩60,145 | ₩59,958 | ₩60,039 | -0.04% | 3.5만 |
|---|
| 2026.03.31 | ₩59,691 | ₩60,022 | ₩59,608 | ₩59,939 | +0.42% | 8.7천 |
|---|
| 2026.03.30 | ₩59,411 | ₩59,517 | ₩59,237 | ₩59,277 | -0.22% | 3.1만 |
|---|
| 2026.03.27 | ₩59,424 | ₩59,544 | ₩59,224 | ₩59,224 | -0.34% | 7.1천 |
|---|
| 2026.03.26 | ₩59,704 | ₩59,704 | ₩59,611 | ₩59,638 | -0.11% | 6.8천 |
|---|
| 2026.03.25 | ₩59,864 | ₩59,864 | ₩59,744 | ₩59,784 | -0.13% | 46.2만 |
|---|
| 2026.03.24 | ₩59,638 | ₩59,824 | ₩59,611 | ₩59,698 | +0.10% | 17.9만 |
|---|
| 2026.03.23 | ₩59,838 | ₩59,859 | ₩59,704 | ₩59,704 | -0.22% | 1.2만 |
|---|
| 2026.03.20 | ₩59,718 | ₩59,718 | ₩59,411 | ₩59,451 | -0.45% | 7천 |
|---|
| 2026.03.19 | ₩59,597 | ₩59,751 | ₩59,597 | ₩59,718 | +0.20% | 1.9만 |
|---|
| 2026.03.18 | ₩59,838 | ₩59,838 | ₩59,731 | ₩59,771 | -0.11% | 1.3만 |
|---|
| 2026.03.17 | ₩59,811 | ₩59,945 | ₩59,811 | ₩59,910 | +0.17% | 3.2천 |
|---|
| 2026.03.16 | ₩59,731 | ₩59,851 | ₩59,731 | ₩59,838 | +0.18% | 5.4천 |
|---|
| 2026.03.13 | ₩59,743 | ₩59,743 | ₩59,504 | ₩59,504 | -0.40% | 1만 |
|---|
| 2026.03.12 | ₩59,584 | ₩59,718 | ₩59,584 | ₩59,624 | +0.07% | 8.2천 |
|---|
| 2026.03.11 | ₩59,807 | ₩59,851 | ₩59,731 | ₩59,731 | -0.13% | 6.7천 |
|---|
| 2026.03.10 | ₩59,786 | ₩59,864 | ₩59,691 | ₩59,691 | -0.16% | 6.5천 |
|---|
| 2026.03.09 | ₩59,344 | ₩59,738 | ₩59,331 | ₩59,678 | +0.56% | 5.3만 |
|---|
| 2026.03.06 | ₩59,544 | ₩59,638 | ₩59,527 | ₩59,527 | -0.03% | 4.8천 |
|---|
| 2026.03.05 | ₩59,851 | ₩59,851 | ₩59,611 | ₩59,718 | -0.22% | 9.1천 |
|---|
| 2026.03.04 | ₩59,851 | ₩59,891 | ₩59,811 | ₩59,878 | +0.04% | 9.2천 |
|---|
| 2026.03.03 | ₩59,571 | ₩59,731 | ₩59,412 | ₩59,723 | +0.26% | 2.1만 |
|---|
| 2026.03.02 | ₩59,767 | ₩59,874 | ₩59,744 | ₩59,818 | +0.08% | 1만 |
|---|
| 2026.02.27 | ₩59,784 | ₩59,811 | ₩59,731 | ₩59,758 | -0.04% | 1.5만 |
|---|
| 2026.02.26 | ₩59,864 | ₩59,891 | ₩59,798 | ₩59,847 | -0.03% | 1.7만 |
|---|
| 2026.02.25 | ₩59,838 | ₩59,891 | ₩59,811 | ₩59,884 | +0.08% | 5.1만 |
|---|
| 2026.02.24 | ₩59,690 | ₩59,824 | ₩59,678 | ₩59,824 | +0.23% | 1.8만 |
|---|
| 2026.02.23 | ₩59,798 | ₩59,798 | ₩59,624 | ₩59,638 | -0.27% | 2.3만 |
|---|
| 2026.02.20 | ₩59,671 | ₩59,798 | ₩59,664 | ₩59,752 | +0.14% | 7.3천 |
|---|
| 2026.02.19 | ₩59,624 | ₩59,704 | ₩59,597 | ₩59,662 | +0.06% | 9.8천 |
|---|
| 2026.02.18 | ₩59,651 | ₩59,771 | ₩59,638 | ₩59,703 | +0.09% | 1.2만 |
|---|
| 2026.02.17 | ₩59,544 | ₩59,659 | ₩59,477 | ₩59,631 | +0.15% | 1.1만 |
|---|
| 2026.02.13 | ₩59,531 | ₩59,678 | ₩59,531 | ₩59,557 | +0.04% | 1.1만 |
|---|
| 2026.02.12 | ₩59,738 | ₩59,744 | ₩59,557 | ₩59,597 | -0.23% | 8.7천 |
|---|
| 2026.02.11 | ₩59,758 | ₩59,758 | ₩59,678 | ₩59,744 | -0.02% | 1.4만 |
|---|
| 2026.02.10 | ₩59,704 | ₩59,758 | ₩59,678 | ₩59,731 | +0.04% | 1.9만 |
|---|
| 2026.02.09 | ₩59,597 | ₩59,731 | ₩59,597 | ₩59,691 | +0.16% | 1.1만 |
|---|
| 2026.02.06 | ₩59,531 | ₩59,638 | ₩59,531 | ₩59,638 | +0.18% | 2.2만 |
|---|
| 2026.02.05 | ₩59,411 | ₩59,504 | ₩59,357 | ₩59,368 | -0.07% | 9.6천 |
|---|
| 2026.02.04 | ₩59,504 | ₩59,636 | ₩59,451 | ₩59,547 | +0.07% | 9.8천 |
|---|
| 2026.02.03 | ₩59,597 | ₩59,624 | ₩59,477 | ₩59,544 | -0.09% | 2만 |
|---|
| 2026.02.02 | ₩59,464 | ₩59,683 | ₩59,464 | ₩59,611 | +0.25% | 9.8천 |
|---|
| 2026.01.30 | ₩59,576 | ₩59,623 | ₩59,504 | ₩59,544 | -0.05% | 6.7만 |
|---|
| 2026.01.29 | ₩59,540 | ₩59,571 | ₩59,464 | ₩59,557 | +0.03% | 1.9만 |
|---|
| 2026.01.28 | ₩59,622 | ₩59,624 | ₩59,557 | ₩59,571 | -0.09% | 1.6만 |
|---|
| 2026.01.27 | ₩59,597 | ₩59,651 | ₩59,584 | ₩59,584 | -0.02% | 1.2만 |
|---|
| 2026.01.26 | ₩59,611 | ₩59,611 | ₩59,544 | ₩59,581 | -0.05% | 2.1만 |
|---|
| 2026.01.23 | ₩59,571 | ₩59,571 | ₩59,517 | ₩59,535 | -0.06% | 7.2천 |
|---|
| 2026.01.22 | ₩59,557 | ₩59,557 | ₩59,477 | ₩59,504 | -0.09% | 1.3만 |
|---|
| 2026.01.21 | ₩59,344 | ₩59,504 | ₩59,301 | ₩59,449 | +0.18% | 6.6천 |
|---|
| 2026.01.20 | ₩59,331 | ₩59,369 | ₩59,210 | ₩59,224 | -0.18% | 3.3만 |
|---|
| 2026.01.16 | ₩59,491 | ₩59,511 | ₩59,464 | ₩59,464 | -0.04% | 4.6천 |
|---|
| 2026.01.15 | ₩59,451 | ₩59,571 | ₩59,451 | ₩59,457 | +0.01% | 8.2천 |
|---|
| 2026.01.14 | ₩59,451 | ₩59,464 | ₩59,371 | ₩59,464 | +0.02% | 5만 |
|---|
| 2026.01.13 | ₩59,531 | ₩59,531 | ₩59,424 | ₩59,437 | -0.16% | 1.4만 |
|---|
| 2026.01.12 | ₩59,477 | ₩59,544 | ₩59,451 | ₩59,491 | +0.02% | 1.7만 |
|---|
| 2026.01.09 | ₩59,424 | ₩59,493 | ₩59,424 | ₩59,464 | +0.07% | 2.1만 |
|---|
| 2026.01.08 | ₩59,391 | ₩59,428 | ₩59,357 | ₩59,411 | +0.03% | 2.1만 |
|---|
| 2026.01.07 | ₩59,397 | ₩59,424 | ₩59,371 | ₩59,376 | -0.04% | 4.5만 |
|---|
| 2026.01.06 | ₩59,397 | ₩59,424 | ₩59,384 | ₩59,413 | +0.03% | 1.9만 |
|---|
| 2026.01.05 | ₩59,344 | ₩59,397 | ₩59,344 | ₩59,365 | +0.04% | 1.7만 |
|---|
| 2026.01.02 | ₩59,344 | ₩59,344 | ₩59,277 | ₩59,319 | -0.04% | 6.6천 |
|---|
| 2025.12.31 | ₩59,304 | ₩59,312 | ₩59,270 | ₩59,290 | -0.02% | 9.7천 |
|---|
| 2025.12.30 | ₩59,304 | ₩59,331 | ₩59,290 | ₩59,304 | 0.00% | 1만 |
|---|
| 2025.12.29 | ₩59,311 | ₩59,317 | ₩59,264 | ₩59,311 | 0.00% | 6.4천 |
|---|
| 2025.12.26 | ₩59,304 | ₩59,317 | ₩59,264 | ₩59,317 | +0.02% | 2.7만 |
|---|
| 2025.12.24 | ₩59,250 | ₩59,397 | ₩59,224 | ₩59,397 | +0.25% | 42.4만 |
|---|
| 2025.12.23 | ₩59,184 | ₩59,264 | ₩59,184 | ₩59,264 | +0.14% | 18.3만 |
|---|
| 2025.12.22 | ₩59,144 | ₩59,204 | ₩59,144 | ₩59,204 | +0.10% | 9.9천 |
|---|
| 2025.12.19 | ₩58,983 | ₩59,117 | ₩58,983 | ₩59,050 | +0.11% | 1.1만 |
|---|
| 2025.12.18 | ₩58,930 | ₩58,997 | ₩58,903 | ₩58,966 | +0.06% | 2.9만 |
|---|
| 2025.12.17 | ₩58,930 | ₩58,943 | ₩58,823 | ₩58,837 | -0.16% | 1만 |
|---|
| 2025.12.16 | ₩58,930 | ₩58,957 | ₩58,863 | ₩58,957 | +0.05% | 1.5만 |
|---|
| 2025.12.15 | ₩58,970 | ₩58,983 | ₩58,890 | ₩58,970 | 0.00% | 2만 |
|---|
| 2025.12.12 | ₩58,943 | ₩58,983 | ₩58,823 | ₩58,877 | -0.11% | 1.7만 |
|---|
| 2025.12.11 | ₩58,894 | ₩58,997 | ₩58,894 | ₩58,970 | +0.13% | 8.3천 |
|---|
| 2025.12.10 | ₩58,837 | ₩58,970 | ₩58,837 | ₩58,970 | +0.23% | 7.1천 |
|---|
| 2025.12.09 | ₩58,870 | ₩58,917 | ₩58,830 | ₩58,854 | -0.03% | 7.5천 |
|---|
| 2025.12.08 | ₩58,863 | ₩58,877 | ₩58,797 | ₩58,853 | -0.02% | 1.3만 |
|---|
| 2025.12.05 | ₩58,850 | ₩58,905 | ₩58,850 | ₩58,893 | +0.07% | 6천 |
|---|
| 2025.12.04 | ₩58,782 | ₩58,842 | ₩58,743 | ₩58,842 | +0.10% | 1.9만 |
|---|
| 2025.12.03 | ₩58,737 | ₩58,837 | ₩58,705 | ₩58,790 | +0.09% | 5.1천 |
|---|
| 2025.12.02 | ₩58,717 | ₩58,757 | ₩58,690 | ₩58,749 | +0.05% | 1.2만 |
|---|
| 2025.12.01 | ₩58,676 | ₩58,757 | ₩58,676 | ₩58,682 | +0.01% | 4.5천 |
|---|
| 2025.11.28 | ₩58,763 | ₩58,763 | ₩58,663 | ₩58,690 | -0.12% | 4.9만 |
|---|
| 2025.11.26 | ₩58,556 | ₩58,676 | ₩58,556 | ₩58,676 | +0.21% | 26.7만 |
|---|
| 2025.11.25 | ₩58,316 | ₩58,546 | ₩58,316 | ₩58,546 | +0.39% | 9.9천 |
|---|
| 2025.11.24 | ₩58,209 | ₩58,369 | ₩58,156 | ₩58,369 | +0.28% | 2.5만 |
|---|
| 2025.11.21 | ₩57,945 | ₩58,196 | ₩57,824 | ₩58,066 | +0.21% | 4만 |
|---|
| 2025.11.20 | ₩58,447 | ₩58,447 | ₩57,861 | ₩57,866 | -0.99% | 4.7천 |
|---|
| 2025.11.19 | ₩58,009 | ₩58,236 | ₩58,009 | ₩58,113 | +0.18% | 1.5만 |
|---|
| 2025.11.18 | ₩57,990 | ₩58,129 | ₩57,942 | ₩58,068 | +0.13% | 1.6만 |
|---|
| 2025.11.17 | ₩58,277 | ₩58,329 | ₩58,103 | ₩58,185 | -0.16% | 1.7만 |
|---|
| 2025.11.14 | ₩58,103 | ₩58,396 | ₩58,103 | ₩58,328 | +0.39% | 1.3만 |
|---|
| 2025.11.13 | ₩58,316 | ₩58,450 | ₩58,236 | ₩58,277 | -0.07% | 1.2만 |
|---|
| 2025.11.12 | ₩58,563 | ₩58,596 | ₩58,476 | ₩58,532 | -0.05% | 1.3만 |
|---|
| 2025.11.11 | ₩58,396 | ₩58,543 | ₩58,396 | ₩58,528 | +0.23% | 5.2천 |
|---|
| 2025.11.10 | ₩58,410 | ₩58,556 | ₩58,396 | ₩58,516 | +0.18% | 6.2천 |
|---|
| 2025.11.07 | ₩58,209 | ₩58,316 | ₩58,076 | ₩58,285 | +0.13% | 1만 |
|---|
| 2025.11.06 | ₩58,343 | ₩58,343 | ₩58,237 | ₩58,279 | -0.11% | 1만 |
|---|
| 2025.11.05 | ₩58,407 | ₩58,452 | ₩58,316 | ₩58,329 | -0.13% | 7.5천 |
|---|
| 2025.11.04 | ₩58,223 | ₩58,367 | ₩58,209 | ₩58,291 | +0.12% | 1.1만 |
|---|
| 2025.11.03 | ₩58,329 | ₩58,463 | ₩58,329 | ₩58,356 | +0.05% | 1.3만 |
|---|
| 2025.10.31 | ₩58,423 | ₩58,463 | ₩58,303 | ₩58,376 | -0.08% | 1.8만 |
|---|
| 2025.10.30 | ₩58,412 | ₩58,456 | ₩58,329 | ₩58,348 | -0.11% | 1.7만 |
|---|
| 2025.10.29 | ₩58,496 | ₩58,556 | ₩58,410 | ₩58,410 | -0.15% | 2.1만 |
|---|
| 2025.10.28 | ₩58,503 | ₩58,523 | ₩58,464 | ₩58,499 | -0.01% | 5.9천 |
|---|
| 2025.10.27 | ₩58,463 | ₩58,543 | ₩58,450 | ₩58,511 | +0.08% | 9.1천 |
|---|
| 2025.10.24 | ₩58,424 | ₩58,456 | ₩58,396 | ₩58,423 | -0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩58,257 | ₩58,328 | ₩58,249 | ₩58,263 | +0.01% | 6.3천 |
|---|
| 2025.10.22 | ₩58,236 | ₩58,241 | ₩58,076 | ₩58,143 | -0.16% | 1.2만 |
|---|
| 2025.10.21 | ₩58,209 | ₩58,343 | ₩58,209 | ₩58,223 | +0.02% | 1.9만 |
|---|
| 2025.10.20 | ₩58,143 | ₩58,268 | ₩58,143 | ₩58,223 | +0.14% | 1.4만 |
|---|
| 2025.10.17 | ₩57,916 | ₩58,049 | ₩57,809 | ₩58,046 | +0.23% | 1.1만 |
|---|
| 2025.10.16 | ₩58,022 | ₩58,057 | ₩57,810 | ₩57,853 | -0.29% | 5.8천 |
|---|
| 2025.10.15 | ₩58,169 | ₩58,169 | ₩57,920 | ₩58,062 | -0.18% | 1만 |
|---|
| 2025.10.14 | ₩57,809 | ₩58,042 | ₩57,755 | ₩57,942 | +0.23% | 8.1천 |
|---|
| 2025.10.13 | ₩57,916 | ₩58,062 | ₩57,916 | ₩58,029 | +0.20% | 8.1천 |
|---|
| 2025.10.10 | ₩58,169 | ₩58,204 | ₩57,755 | ₩57,769 | -0.69% | 5.4만 |
|---|