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 | ₩64,674 | ₩64,929 | ₩64,674 | ₩64,862 | +0.29% | 1.6만 |
| 2026.10.08 | ₩64,660 | ₩64,754 | ₩64,587 | ₩64,660 | 0.00% | 1.1만 |
| 2026.10.07 | ₩64,660 | ₩64,847 | ₩64,620 | ₩64,754 | +0.15% | 2.6만 |
| 2026.10.06 | ₩64,862 | ₩64,942 | ₩64,781 | ₩64,888 | +0.04% | 1.9만 |
| 2026.10.05 | ₩64,392 | ₩64,727 | ₩64,392 | ₩64,620 | +0.35% | 1.1만 |
| 2026.10.02 | ₩64,513 | ₩64,580 | ₩64,352 | ₩64,472 | -0.06% | 1.1만 |
| 2026.10.01 | ₩64,392 | ₩64,392 | ₩63,936 | ₩64,137 | -0.40% | 1.3만 |
| 2026.09.30 | ₩64,325 | ₩64,440 | ₩64,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,191 |
| -0.21% |
| 1.1만 |
| 2026.09.29 | ₩64,151 | ₩64,298 | ₩64,083 | ₩64,151 | 0.00% | 8.2천 |
|---|
| 2026.09.28 | ₩64,312 | ₩64,379 | ₩64,137 | ₩64,238 | -0.11% | 2.1만 |
|---|
| 2026.09.25 | ₩64,258 | ₩64,540 | ₩64,204 | ₩64,479 | +0.34% | 2만 |
|---|
| 2026.09.24 | ₩64,110 | ₩64,325 | ₩64,070 | ₩64,271 | +0.25% | 2.3만 |
|---|
| 2026.09.23 | ₩64,660 | ₩64,660 | ₩64,097 | ₩64,097 | -0.87% | 46.6만 |
|---|
| 2026.09.22 | ₩64,499 | ₩64,553 | ₩64,392 | ₩64,509 | +0.01% | 8.8만 |
|---|
| 2026.09.21 | ₩64,285 | ₩64,513 | ₩64,130 | ₩64,479 | +0.30% | 1.4만 |
|---|
| 2026.09.18 | ₩64,003 | ₩64,016 | ₩63,788 | ₩63,996 | -0.01% | 1만 |
|---|
| 2026.09.17 | ₩63,963 | ₩64,003 | ₩63,869 | ₩63,980 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩63,855 | ₩63,882 | ₩63,527 | ₩63,527 | -0.51% | 1.5만 |
|---|
| 2026.09.15 | ₩63,788 | ₩63,788 | ₩63,654 | ₩63,672 | -0.18% | 1만 |
|---|
| 2026.09.14 | ₩63,761 | ₩63,963 | ₩63,728 | ₩63,874 | +0.18% | 7.9천 |
|---|
| 2026.09.11 | ₩63,855 | ₩64,070 | ₩63,855 | ₩64,043 | +0.29% | 1.9만 |
|---|
| 2026.09.10 | ₩63,761 | ₩63,788 | ₩63,614 | ₩63,668 | -0.15% | 8.2천 |
|---|
| 2026.09.09 | ₩64,070 | ₩64,070 | ₩63,815 | ₩63,882 | -0.29% | 2.9만 |
|---|
| 2026.09.08 | ₩64,097 | ₩64,177 | ₩63,990 | ₩64,023 | -0.12% | 7.3천 |
|---|
| 2026.09.04 | ₩64,540 | ₩64,540 | ₩64,164 | ₩64,224 | -0.49% | 1.1만 |
|---|
| 2026.09.03 | ₩64,157 | ₩64,399 | ₩64,079 | ₩64,345 | +0.29% | 1.4만 |
|---|
| 2026.09.02 | ₩63,976 | ₩64,070 | ₩63,896 | ₩63,991 | +0.02% | 1.5만 |
|---|
| 2026.09.01 | ₩63,795 | ₩63,936 | ₩63,735 | ₩63,783 | -0.02% | 4.3만 |
|---|
| 2026.08.31 | ₩63,949 | ₩64,109 | ₩63,896 | ₩64,003 | +0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩64,083 | ₩64,244 | ₩63,990 | ₩64,077 | -0.01% | 1.5만 |
|---|
| 2026.08.27 | ₩64,083 | ₩64,180 | ₩64,003 | ₩64,117 | +0.05% | 1.4만 |
|---|
| 2026.08.26 | ₩63,862 | ₩63,990 | ₩63,802 | ₩63,842 | -0.03% | 7.8만 |
|---|
| 2026.08.25 | ₩63,976 | ₩63,976 | ₩63,748 | ₩63,889 | -0.14% | 1.6만 |
|---|
| 2026.08.24 | ₩63,936 | ₩63,936 | ₩63,753 | ₩63,802 | -0.21% | 8.8천 |
|---|
| 2026.08.21 | ₩63,802 | ₩63,949 | ₩63,802 | ₩63,802 | 0.00% | 7.2천 |
|---|
| 2026.08.20 | ₩63,882 | ₩63,914 | ₩63,723 | ₩63,723 | -0.25% | 1.1만 |
|---|
| 2026.08.19 | ₩64,057 | ₩64,057 | ₩63,922 | ₩63,936 | -0.19% | 1.5만 |
|---|
| 2026.08.18 | ₩63,990 | ₩63,990 | ₩63,842 | ₩63,896 | -0.15% | 1.5만 |
|---|
| 2026.08.17 | ₩64,188 | ₩64,189 | ₩64,007 | ₩64,050 | -0.22% | 7.6천 |
|---|
| 2026.08.14 | ₩64,151 | ₩64,218 | ₩64,137 | ₩64,157 | +0.01% | 1.8만 |
|---|
| 2026.08.13 | ₩64,124 | ₩64,231 | ₩64,083 | ₩64,110 | -0.02% | 3.4만 |
|---|
| 2026.08.12 | ₩63,963 | ₩64,043 | ₩63,936 | ₩64,003 | +0.06% | 9.8천 |
|---|
| 2026.08.11 | ₩63,943 | ₩64,057 | ₩63,869 | ₩63,902 | -0.06% | 2.1만 |
|---|
| 2026.08.10 | ₩64,070 | ₩64,097 | ₩63,936 | ₩64,003 | -0.10% | 9.2천 |
|---|
| 2026.08.07 | ₩63,839 | ₩64,003 | ₩63,839 | ₩63,969 | +0.20% | 6.9천 |
|---|
| 2026.08.06 | ₩63,869 | ₩63,909 | ₩63,761 | ₩63,808 | -0.09% | 3.9만 |
|---|
| 2026.08.05 | ₩63,990 | ₩63,990 | ₩63,896 | ₩63,896 | -0.15% | 1.6만 |
|---|
| 2026.08.04 | ₩63,668 | ₩63,949 | ₩63,520 | ₩63,870 | +0.32% | 1.2만 |
|---|
| 2026.08.03 | ₩63,338 | ₩63,426 | ₩63,338 | ₩63,391 | +0.08% | 1.2만 |
|---|
| 2026.07.31 | ₩62,594 | ₩63,017 | ₩62,584 | ₩62,998 | +0.65% | 2.1만 |
|---|
| 2026.07.30 | ₩62,353 | ₩62,682 | ₩62,326 | ₩62,682 | +0.53% | 1.4만 |
|---|
| 2026.07.29 | ₩62,675 | ₩62,675 | ₩61,991 | ₩61,991 | -1.09% | 1.5만 |
|---|
| 2026.07.28 | ₩62,420 | ₩62,742 | ₩62,388 | ₩62,645 | +0.36% | 1.2만 |
|---|
| 2026.07.27 | ₩62,755 | ₩62,755 | ₩62,362 | ₩62,509 | -0.39% | 1.2만 |
|---|
| 2026.07.24 | ₩62,353 | ₩62,702 | ₩62,353 | ₩62,450 | +0.15% | 1.5만 |
|---|
| 2026.07.23 | ₩62,366 | ₩62,514 | ₩62,299 | ₩62,397 | +0.05% | 2.9만 |
|---|
| 2026.07.22 | ₩62,903 | ₩62,970 | ₩62,809 | ₩62,869 | -0.05% | 1.2만 |
|---|
| 2026.07.21 | ₩62,774 | ₩62,930 | ₩62,774 | ₩62,890 | +0.18% | 9.4천 |
|---|
| 2026.07.20 | ₩62,876 | ₩62,876 | ₩62,581 | ₩62,598 | -0.44% | 1.3만 |
|---|
| 2026.07.17 | ₩62,507 | ₩62,809 | ₩62,507 | ₩62,656 | +0.24% | 1.9만 |
|---|
| 2026.07.16 | ₩62,943 | ₩63,111 | ₩62,903 | ₩62,959 | +0.03% | 1.3만 |
|---|
| 2026.07.15 | ₩63,171 | ₩63,171 | ₩62,930 | ₩63,115 | -0.09% | 1.2만 |
|---|
| 2026.07.14 | ₩62,849 | ₩63,037 | ₩62,849 | ₩62,985 | +0.22% | 9.5천 |
|---|
| 2026.07.13 | ₩62,977 | ₩63,024 | ₩62,782 | ₩62,835 | -0.23% | 7.4천 |
|---|
| 2026.07.10 | ₩63,051 | ₩63,097 | ₩62,943 | ₩63,097 | +0.07% | 9천 |
|---|
| 2026.07.09 | ₩62,742 | ₩62,983 | ₩62,742 | ₩62,930 | +0.30% | 3.2만 |
|---|
| 2026.07.08 | ₩62,487 | ₩62,688 | ₩62,413 | ₩62,659 | +0.27% | 1.9만 |
|---|
| 2026.07.07 | ₩62,890 | ₩62,890 | ₩62,608 | ₩62,726 | -0.26% | 1.3만 |
|---|
| 2026.07.06 | ₩62,755 | ₩62,943 | ₩62,729 | ₩62,916 | +0.26% | 1.6만 |
|---|
| 2026.07.02 | ₩62,809 | ₩62,836 | ₩62,433 | ₩62,605 | -0.32% | 1.4만 |
|---|
| 2026.07.01 | ₩62,621 | ₩62,769 | ₩62,541 | ₩62,615 | -0.01% | 3.1만 |
|---|
| 2026.06.30 | ₩62,313 | ₩62,715 | ₩62,313 | ₩62,702 | +0.62% | 2만 |
|---|
| 2026.06.29 | ₩62,192 | ₩62,447 | ₩62,085 | ₩62,365 | +0.28% | 2.7만 |
|---|
| 2026.06.26 | ₩61,722 | ₩62,219 | ₩61,722 | ₩61,977 | +0.41% | 5.3만 |
|---|
| 2026.06.25 | ₩62,246 | ₩62,246 | ₩61,977 | ₩62,058 | -0.30% | 1.5만 |
|---|
| 2026.06.24 | ₩62,205 | ₩62,366 | ₩61,937 | ₩62,071 | -0.22% | 102.2만 |
|---|
| 2026.06.23 | ₩61,944 | ₩62,635 | ₩61,944 | ₩62,106 | +0.26% | 80만 |
|---|
| 2026.06.22 | ₩62,836 | ₩62,836 | ₩62,433 | ₩62,487 | -0.56% | 1.1만 |
|---|
| 2026.06.18 | ₩62,474 | ₩62,655 | ₩62,474 | ₩62,604 | +0.21% | 1.3만 |
|---|
| 2026.06.17 | ₩62,675 | ₩62,675 | ₩62,232 | ₩62,232 | -0.71% | 2.1만 |
|---|
| 2026.06.16 | ₩62,890 | ₩62,890 | ₩62,621 | ₩62,687 | -0.32% | 9.8천 |
|---|
| 2026.06.15 | ₩62,782 | ₩62,809 | ₩62,661 | ₩62,785 | +0.00% | 8.4천 |
|---|
| 2026.06.12 | ₩62,004 | ₩62,259 | ₩61,971 | ₩62,191 | +0.30% | 9.3천 |
|---|
| 2026.06.11 | ₩61,548 | ₩62,071 | ₩61,443 | ₩62,058 | +0.83% | 2.2만 |
|---|
| 2026.06.10 | ₩61,717 | ₩61,999 | ₩61,422 | ₩61,441 | -0.45% | 27.5만 |
|---|
| 2026.06.09 | ₩62,165 | ₩62,179 | ₩61,414 | ₩62,044 | -0.19% | 10.2만 |
|---|
| 2026.06.08 | ₩62,192 | ₩62,293 | ₩62,125 | ₩62,138 | -0.09% | 5.7천 |
|---|
| 2026.06.05 | ₩62,514 | ₩62,600 | ₩61,940 | ₩62,038 | -0.76% | 1.3만 |
|---|
| 2026.06.04 | ₩62,648 | ₩62,916 | ₩62,601 | ₩62,805 | +0.25% | 7.7천 |
|---|
| 2026.06.03 | ₩62,849 | ₩62,849 | ₩62,635 | ₩62,675 | -0.28% | 1.2만 |
|---|
| 2026.06.02 | ₩62,769 | ₩62,903 | ₩62,769 | ₩62,809 | +0.06% | 1.5만 |
|---|
| 2026.06.01 | ₩62,836 | ₩62,930 | ₩62,715 | ₩62,830 | -0.01% | 1.5만 |
|---|
| 2026.05.29 | ₩62,793 | ₩62,888 | ₩62,675 | ₩62,781 | -0.02% | 1.1만 |
|---|
| 2026.05.28 | ₩62,447 | ₩62,702 | ₩62,447 | ₩62,675 | +0.37% | 1만 |
|---|
| 2026.05.27 | ₩62,675 | ₩62,675 | ₩62,399 | ₩62,494 | -0.29% | 1.1만 |
|---|
| 2026.05.26 | ₩62,688 | ₩62,688 | ₩62,326 | ₩62,487 | -0.32% | 1.7만 |
|---|
| 2026.05.22 | ₩62,299 | ₩62,413 | ₩62,232 | ₩62,313 | +0.02% | 8.4천 |
|---|
| 2026.05.21 | ₩61,950 | ₩62,231 | ₩61,857 | ₩62,149 | +0.32% | 9.2천 |
|---|
| 2026.05.20 | ₩61,910 | ₩62,152 | ₩61,749 | ₩62,111 | +0.33% | 10.5만 |
|---|
| 2026.05.19 | ₩61,776 | ₩61,950 | ₩61,674 | ₩61,709 | -0.11% | 4.9만 |
|---|
| 2026.05.18 | ₩62,031 | ₩62,058 | ₩61,763 | ₩61,924 | -0.17% | 4.3만 |
|---|
| 2026.05.15 | ₩61,977 | ₩62,111 | ₩61,870 | ₩61,870 | -0.17% | 4.6만 |
|---|
| 2026.05.14 | ₩62,111 | ₩62,340 | ₩62,058 | ₩62,262 | +0.24% | 4.2만 |
|---|
| 2026.05.13 | ₩61,937 | ₩62,098 | ₩61,789 | ₩62,044 | +0.17% | 2.2만 |
|---|
| 2026.05.12 | ₩61,857 | ₩61,924 | ₩61,604 | ₩61,921 | +0.10% | 4.4만 |
|---|
| 2026.05.11 | ₩61,924 | ₩62,004 | ₩61,897 | ₩61,944 | +0.03% | 2.1만 |
|---|
| 2026.05.08 | ₩61,883 | ₩61,937 | ₩61,830 | ₩61,937 | +0.09% | 3만 |
|---|
| 2026.05.07 | ₩61,870 | ₩61,924 | ₩61,575 | ₩61,709 | -0.26% | 3.3만 |
|---|
| 2026.05.06 | ₩61,602 | ₩61,803 | ₩61,575 | ₩61,789 | +0.30% | 8.8만 |
|---|
| 2026.05.05 | ₩61,239 | ₩61,441 | ₩61,239 | ₩61,347 | +0.18% | 7.3만 |
|---|
| 2026.05.04 | ₩61,178 | ₩61,387 | ₩60,971 | ₩61,105 | -0.12% | 6.5만 |
|---|
| 2026.05.01 | ₩61,481 | ₩61,481 | ₩61,199 | ₩61,266 | -0.35% | 7.4만 |
|---|
| 2026.04.30 | ₩60,971 | ₩61,226 | ₩60,649 | ₩61,172 | +0.33% | 6만 |
|---|
| 2026.04.29 | ₩60,770 | ₩60,803 | ₩60,622 | ₩60,757 | -0.02% | 18.6만 |
|---|
| 2026.04.28 | ₩60,810 | ₩60,810 | ₩60,596 | ₩60,797 | -0.02% | 7.3만 |
|---|
| 2026.04.27 | ₩60,850 | ₩60,958 | ₩60,797 | ₩60,944 | +0.15% | 6.4만 |
|---|
| 2026.04.24 | ₩60,770 | ₩60,931 | ₩60,649 | ₩60,931 | +0.26% | 9.6만 |
|---|
| 2026.04.23 | ₩60,663 | ₩60,797 | ₩60,300 | ₩60,649 | -0.02% | 7.8만 |
|---|
| 2026.04.22 | ₩60,622 | ₩60,750 | ₩60,622 | ₩60,728 | +0.17% | 40.7만 |
|---|
| 2026.04.21 | ₩60,757 | ₩60,761 | ₩60,287 | ₩60,394 | -0.60% | 15.1만 |
|---|
| 2026.04.20 | ₩60,663 | ₩60,703 | ₩60,488 | ₩60,569 | -0.15% | 37.2만 |
|---|
| 2026.04.17 | ₩60,757 | ₩60,850 | ₩60,676 | ₩60,783 | +0.04% | 28.6만 |
|---|
| 2026.04.16 | ₩60,736 | ₩60,783 | ₩60,649 | ₩60,770 | +0.06% | 6.9만 |
|---|
| 2026.04.15 | ₩60,743 | ₩60,743 | ₩60,649 | ₩60,696 | -0.08% | 3.8만 |
|---|
| 2026.04.14 | ₩60,783 | ₩60,783 | ₩60,622 | ₩60,696 | -0.14% | 2.3만 |
|---|
| 2026.04.13 | ₩60,569 | ₩60,770 | ₩60,569 | ₩60,696 | +0.21% | 2.5만 |
|---|
| 2026.04.10 | ₩60,703 | ₩60,797 | ₩60,609 | ₩60,716 | +0.02% | 4.6만 |
|---|
| 2026.04.09 | ₩60,716 | ₩60,757 | ₩60,609 | ₩60,683 | -0.06% | 2만 |
|---|
| 2026.04.08 | ₩60,636 | ₩60,730 | ₩60,555 | ₩60,643 | +0.01% | 1만 |
|---|
| 2026.04.07 | ₩60,354 | ₩60,534 | ₩60,354 | ₩60,421 | +0.11% | 1.2만 |
|---|
| 2026.04.06 | ₩60,476 | ₩60,589 | ₩60,435 | ₩60,508 | +0.05% | 2.1만 |
|---|
| 2026.04.02 | ₩60,200 | ₩60,437 | ₩60,200 | ₩60,437 | +0.39% | 1.5만 |
|---|
| 2026.04.01 | ₩60,368 | ₩60,448 | ₩60,260 | ₩60,342 | -0.04% | 3.5만 |
|---|
| 2026.03.31 | ₩59,992 | ₩60,325 | ₩59,909 | ₩60,241 | +0.42% | 8.7천 |
|---|
| 2026.03.30 | ₩59,710 | ₩59,817 | ₩59,536 | ₩59,576 | -0.22% | 3.1만 |
|---|
| 2026.03.27 | ₩59,724 | ₩59,844 | ₩59,522 | ₩59,522 | -0.34% | 7.1천 |
|---|
| 2026.03.26 | ₩60,005 | ₩60,005 | ₩59,911 | ₩59,938 | -0.11% | 6.8천 |
|---|
| 2026.03.25 | ₩60,166 | ₩60,166 | ₩60,046 | ₩60,086 | -0.13% | 46.2만 |
|---|
| 2026.03.24 | ₩59,938 | ₩60,126 | ₩59,911 | ₩59,999 | +0.10% | 17.9만 |
|---|
| 2026.03.23 | ₩60,139 | ₩60,161 | ₩60,005 | ₩60,005 | -0.22% | 1.2만 |
|---|
| 2026.03.20 | ₩60,019 | ₩60,019 | ₩59,710 | ₩59,750 | -0.45% | 7천 |
|---|
| 2026.03.19 | ₩59,898 | ₩60,052 | ₩59,898 | ₩60,019 | +0.20% | 1.9만 |
|---|
| 2026.03.18 | ₩60,139 | ₩60,139 | ₩60,032 | ₩60,072 | -0.11% | 1.3만 |
|---|
| 2026.03.17 | ₩60,113 | ₩60,247 | ₩60,113 | ₩60,212 | +0.17% | 3.2천 |
|---|
| 2026.03.16 | ₩60,032 | ₩60,153 | ₩60,032 | ₩60,139 | +0.18% | 5.4천 |
|---|
| 2026.03.13 | ₩60,044 | ₩60,044 | ₩59,804 | ₩59,804 | -0.40% | 1만 |
|---|
| 2026.03.12 | ₩59,885 | ₩60,019 | ₩59,885 | ₩59,925 | +0.07% | 8.2천 |
|---|
| 2026.03.11 | ₩60,109 | ₩60,153 | ₩60,032 | ₩60,032 | -0.13% | 6.7천 |
|---|
| 2026.03.10 | ₩60,087 | ₩60,166 | ₩59,992 | ₩59,992 | -0.16% | 6.5천 |
|---|
| 2026.03.09 | ₩59,643 | ₩60,039 | ₩59,630 | ₩59,978 | +0.56% | 5.3만 |
|---|
| 2026.03.06 | ₩59,844 | ₩59,938 | ₩59,827 | ₩59,827 | -0.03% | 4.8천 |
|---|
| 2026.03.05 | ₩60,153 | ₩60,153 | ₩59,911 | ₩60,019 | -0.22% | 9.1천 |
|---|
| 2026.03.04 | ₩60,153 | ₩60,193 | ₩60,113 | ₩60,180 | +0.04% | 9.2천 |
|---|
| 2026.03.03 | ₩59,871 | ₩60,032 | ₩59,712 | ₩60,024 | +0.26% | 2.1만 |
|---|
| 2026.03.02 | ₩60,068 | ₩60,176 | ₩60,046 | ₩60,119 | +0.08% | 1만 |
|---|
| 2026.02.27 | ₩60,086 | ₩60,113 | ₩60,032 | ₩60,059 | -0.04% | 1.5만 |
|---|
| 2026.02.26 | ₩60,166 | ₩60,193 | ₩60,099 | ₩60,149 | -0.03% | 1.7만 |
|---|
| 2026.02.25 | ₩60,139 | ₩60,193 | ₩60,113 | ₩60,186 | +0.08% | 5.1만 |
|---|
| 2026.02.24 | ₩59,991 | ₩60,126 | ₩59,978 | ₩60,126 | +0.23% | 1.8만 |
|---|
| 2026.02.23 | ₩60,099 | ₩60,099 | ₩59,925 | ₩59,938 | -0.27% | 2.3만 |
|---|
| 2026.02.20 | ₩59,972 | ₩60,099 | ₩59,965 | ₩60,054 | +0.14% | 7.3천 |
|---|
| 2026.02.19 | ₩59,925 | ₩60,005 | ₩59,898 | ₩59,962 | +0.06% | 9.8천 |
|---|
| 2026.02.18 | ₩59,952 | ₩60,072 | ₩59,938 | ₩60,004 | +0.09% | 1.2만 |
|---|
| 2026.02.17 | ₩59,844 | ₩59,960 | ₩59,777 | ₩59,932 | +0.15% | 1.1만 |
|---|
| 2026.02.13 | ₩59,831 | ₩59,978 | ₩59,831 | ₩59,858 | +0.04% | 1.1만 |
|---|
| 2026.02.12 | ₩60,039 | ₩60,046 | ₩59,858 | ₩59,898 | -0.23% | 8.7천 |
|---|
| 2026.02.11 | ₩60,059 | ₩60,059 | ₩59,978 | ₩60,046 | -0.02% | 1.4만 |
|---|
| 2026.02.10 | ₩60,005 | ₩60,059 | ₩59,978 | ₩60,032 | +0.04% | 1.9만 |
|---|
| 2026.02.09 | ₩59,898 | ₩60,032 | ₩59,898 | ₩59,992 | +0.16% | 1.1만 |
|---|
| 2026.02.06 | ₩59,831 | ₩59,938 | ₩59,831 | ₩59,938 | +0.18% | 2.2만 |
|---|
| 2026.02.05 | ₩59,710 | ₩59,804 | ₩59,657 | ₩59,667 | -0.07% | 9.6천 |
|---|
| 2026.02.04 | ₩59,804 | ₩59,937 | ₩59,750 | ₩59,847 | +0.07% | 9.8천 |
|---|
| 2026.02.03 | ₩59,898 | ₩59,925 | ₩59,777 | ₩59,844 | -0.09% | 2만 |
|---|
| 2026.02.02 | ₩59,764 | ₩59,984 | ₩59,764 | ₩59,911 | +0.25% | 9.8천 |
|---|
| 2026.01.30 | ₩59,877 | ₩59,923 | ₩59,804 | ₩59,844 | -0.05% | 6.7만 |
|---|
| 2026.01.29 | ₩59,840 | ₩59,871 | ₩59,764 | ₩59,858 | +0.03% | 1.9만 |
|---|
| 2026.01.28 | ₩59,922 | ₩59,925 | ₩59,858 | ₩59,871 | -0.09% | 1.6만 |
|---|
| 2026.01.27 | ₩59,898 | ₩59,952 | ₩59,885 | ₩59,885 | -0.02% | 1.2만 |
|---|
| 2026.01.26 | ₩59,911 | ₩59,911 | ₩59,844 | ₩59,882 | -0.05% | 2.1만 |
|---|
| 2026.01.23 | ₩59,871 | ₩59,871 | ₩59,817 | ₩59,835 | -0.06% | 7.2천 |
|---|
| 2026.01.22 | ₩59,858 | ₩59,858 | ₩59,777 | ₩59,804 | -0.09% | 1.3만 |
|---|
| 2026.01.21 | ₩59,643 | ₩59,804 | ₩59,600 | ₩59,749 | +0.18% | 6.6천 |
|---|
| 2026.01.20 | ₩59,630 | ₩59,669 | ₩59,509 | ₩59,522 | -0.18% | 3.3만 |
|---|
| 2026.01.16 | ₩59,791 | ₩59,811 | ₩59,764 | ₩59,764 | -0.04% | 4.6천 |
|---|
| 2026.01.15 | ₩59,750 | ₩59,871 | ₩59,750 | ₩59,757 | +0.01% | 8.2천 |
|---|
| 2026.01.14 | ₩59,750 | ₩59,764 | ₩59,670 | ₩59,764 | +0.02% | 5만 |
|---|
| 2026.01.13 | ₩59,831 | ₩59,831 | ₩59,724 | ₩59,737 | -0.16% | 1.4만 |
|---|
| 2026.01.12 | ₩59,777 | ₩59,844 | ₩59,750 | ₩59,791 | +0.02% | 1.7만 |
|---|
| 2026.01.09 | ₩59,724 | ₩59,793 | ₩59,724 | ₩59,764 | +0.07% | 2.1만 |
|---|
| 2026.01.08 | ₩59,690 | ₩59,728 | ₩59,657 | ₩59,710 | +0.03% | 2.1만 |
|---|
| 2026.01.07 | ₩59,697 | ₩59,724 | ₩59,670 | ₩59,675 | -0.04% | 4.5만 |
|---|
| 2026.01.06 | ₩59,697 | ₩59,724 | ₩59,683 | ₩59,713 | +0.03% | 1.9만 |
|---|
| 2026.01.05 | ₩59,643 | ₩59,697 | ₩59,643 | ₩59,665 | +0.04% | 1.7만 |
|---|
| 2026.01.02 | ₩59,643 | ₩59,643 | ₩59,576 | ₩59,618 | -0.04% | 6.6천 |
|---|
| 2025.12.31 | ₩59,603 | ₩59,611 | ₩59,569 | ₩59,589 | -0.02% | 9.7천 |
|---|
| 2025.12.30 | ₩59,603 | ₩59,630 | ₩59,589 | ₩59,603 | 0.00% | 1만 |
|---|
| 2025.12.29 | ₩59,610 | ₩59,616 | ₩59,563 | ₩59,610 | 0.00% | 6.4천 |
|---|
| 2025.12.26 | ₩59,603 | ₩59,616 | ₩59,563 | ₩59,616 | +0.02% | 2.7만 |
|---|
| 2025.12.24 | ₩59,549 | ₩59,697 | ₩59,522 | ₩59,697 | +0.25% | 42.4만 |
|---|
| 2025.12.23 | ₩59,482 | ₩59,563 | ₩59,482 | ₩59,563 | +0.14% | 18.3만 |
|---|
| 2025.12.22 | ₩59,442 | ₩59,502 | ₩59,442 | ₩59,502 | +0.10% | 9.9천 |
|---|
| 2025.12.19 | ₩59,281 | ₩59,415 | ₩59,281 | ₩59,348 | +0.11% | 1.1만 |
|---|
| 2025.12.18 | ₩59,227 | ₩59,294 | ₩59,200 | ₩59,263 | +0.06% | 2.9만 |
|---|
| 2025.12.17 | ₩59,227 | ₩59,241 | ₩59,120 | ₩59,133 | -0.16% | 1만 |
|---|
| 2025.12.16 | ₩59,227 | ₩59,254 | ₩59,160 | ₩59,254 | +0.05% | 1.5만 |
|---|
| 2025.12.15 | ₩59,267 | ₩59,281 | ₩59,187 | ₩59,267 | 0.00% | 2만 |
|---|
| 2025.12.12 | ₩59,241 | ₩59,281 | ₩59,120 | ₩59,174 | -0.11% | 1.7만 |
|---|
| 2025.12.11 | ₩59,191 | ₩59,294 | ₩59,191 | ₩59,267 | +0.13% | 8.3천 |
|---|
| 2025.12.10 | ₩59,133 | ₩59,267 | ₩59,133 | ₩59,267 | +0.23% | 7.1천 |
|---|
| 2025.12.09 | ₩59,167 | ₩59,214 | ₩59,127 | ₩59,151 | -0.03% | 7.5천 |
|---|
| 2025.12.08 | ₩59,160 | ₩59,174 | ₩59,093 | ₩59,149 | -0.02% | 1.3만 |
|---|
| 2025.12.05 | ₩59,147 | ₩59,202 | ₩59,147 | ₩59,190 | +0.07% | 6천 |
|---|
| 2025.12.04 | ₩59,078 | ₩59,139 | ₩59,039 | ₩59,139 | +0.10% | 1.9만 |
|---|
| 2025.12.03 | ₩59,033 | ₩59,133 | ₩59,001 | ₩59,086 | +0.09% | 5.1천 |
|---|
| 2025.12.02 | ₩59,013 | ₩59,053 | ₩58,986 | ₩59,045 | +0.05% | 1.2만 |
|---|
| 2025.12.01 | ₩58,972 | ₩59,053 | ₩58,972 | ₩58,978 | +0.01% | 4.5천 |
|---|
| 2025.11.28 | ₩59,060 | ₩59,060 | ₩58,959 | ₩58,986 | -0.12% | 4.9만 |
|---|
| 2025.11.26 | ₩58,852 | ₩58,972 | ₩58,852 | ₩58,972 | +0.21% | 26.7만 |
|---|
| 2025.11.25 | ₩58,610 | ₩58,841 | ₩58,610 | ₩58,841 | +0.39% | 9.9천 |
|---|
| 2025.11.24 | ₩58,503 | ₩58,664 | ₩58,449 | ₩58,664 | +0.28% | 2.5만 |
|---|
| 2025.11.21 | ₩58,237 | ₩58,489 | ₩58,115 | ₩58,359 | +0.21% | 4만 |
|---|
| 2025.11.20 | ₩58,742 | ₩58,742 | ₩58,153 | ₩58,158 | -0.99% | 4.7천 |
|---|
| 2025.11.19 | ₩58,302 | ₩58,530 | ₩58,302 | ₩58,406 | +0.18% | 1.5만 |
|---|
| 2025.11.18 | ₩58,283 | ₩58,422 | ₩58,235 | ₩58,361 | +0.13% | 1.6만 |
|---|
| 2025.11.17 | ₩58,571 | ₩58,624 | ₩58,395 | ₩58,479 | -0.16% | 1.7만 |
|---|
| 2025.11.14 | ₩58,395 | ₩58,691 | ₩58,395 | ₩58,622 | +0.39% | 1.3만 |
|---|
| 2025.11.13 | ₩58,610 | ₩58,744 | ₩58,530 | ₩58,571 | -0.07% | 1.2만 |
|---|
| 2025.11.12 | ₩58,858 | ₩58,892 | ₩58,771 | ₩58,827 | -0.05% | 1.3만 |
|---|
| 2025.11.11 | ₩58,691 | ₩58,838 | ₩58,691 | ₩58,823 | +0.23% | 5.2천 |
|---|
| 2025.11.10 | ₩58,704 | ₩58,852 | ₩58,691 | ₩58,811 | +0.18% | 6.2천 |
|---|
| 2025.11.07 | ₩58,503 | ₩58,610 | ₩58,369 | ₩58,579 | +0.13% | 1만 |
|---|
| 2025.11.06 | ₩58,637 | ₩58,637 | ₩58,531 | ₩58,573 | -0.11% | 1만 |
|---|
| 2025.11.05 | ₩58,701 | ₩58,747 | ₩58,610 | ₩58,624 | -0.13% | 7.5천 |
|---|
| 2025.11.04 | ₩58,516 | ₩58,661 | ₩58,503 | ₩58,585 | +0.12% | 1.1만 |
|---|
| 2025.11.03 | ₩58,624 | ₩58,758 | ₩58,624 | ₩58,650 | +0.05% | 1.3만 |
|---|
| 2025.10.31 | ₩58,717 | ₩58,758 | ₩58,597 | ₩58,671 | -0.08% | 1.8만 |
|---|
| 2025.10.30 | ₩58,707 | ₩58,751 | ₩58,624 | ₩58,642 | -0.11% | 1.7만 |
|---|
| 2025.10.29 | ₩58,791 | ₩58,852 | ₩58,704 | ₩58,704 | -0.15% | 2.1만 |
|---|
| 2025.10.28 | ₩58,798 | ₩58,818 | ₩58,759 | ₩58,794 | -0.01% | 5.9천 |
|---|
| 2025.10.27 | ₩58,758 | ₩58,838 | ₩58,744 | ₩58,806 | +0.08% | 9.1천 |
|---|
| 2025.10.24 | ₩58,719 | ₩58,751 | ₩58,691 | ₩58,717 | -0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩58,551 | ₩58,622 | ₩58,543 | ₩58,556 | +0.01% | 6.3천 |
|---|
| 2025.10.22 | ₩58,530 | ₩58,535 | ₩58,369 | ₩58,436 | -0.16% | 1.2만 |
|---|
| 2025.10.21 | ₩58,503 | ₩58,637 | ₩58,503 | ₩58,516 | +0.02% | 1.9만 |
|---|
| 2025.10.20 | ₩58,436 | ₩58,562 | ₩58,436 | ₩58,516 | +0.14% | 1.4만 |
|---|
| 2025.10.17 | ₩58,208 | ₩58,342 | ₩58,100 | ₩58,339 | +0.23% | 1.1만 |
|---|
| 2025.10.16 | ₩58,315 | ₩58,350 | ₩58,102 | ₩58,145 | -0.29% | 5.8천 |
|---|
| 2025.10.15 | ₩58,463 | ₩58,463 | ₩58,212 | ₩58,355 | -0.18% | 1만 |
|---|
| 2025.10.14 | ₩58,100 | ₩58,335 | ₩58,047 | ₩58,235 | +0.23% | 8.1천 |
|---|
| 2025.10.13 | ₩58,208 | ₩58,355 | ₩58,208 | ₩58,322 | +0.20% | 8.1천 |
|---|
| 2025.10.10 | ₩58,463 | ₩58,497 | ₩58,047 | ₩58,060 | -0.69% | 5.4만 |
|---|