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 | ₩64,490 | ₩64,744 | ₩64,490 | ₩64,677 | +0.29% | 1.6만 |
| 2026.10.08 | ₩64,476 | ₩64,570 | ₩64,403 | ₩64,476 | 0.00% | 1.1만 |
| 2026.10.07 | ₩64,476 | ₩64,662 | ₩64,436 | ₩64,570 | +0.15% | 2.6만 |
| 2026.10.06 | ₩64,677 | ₩64,757 | ₩64,597 | ₩64,704 | +0.04% | 1.9만 |
| 2026.10.05 | ₩64,209 | ₩64,543 | ₩64,209 | ₩64,436 | +0.35% | 1.1만 |
| 2026.10.02 | ₩64,329 | ₩64,396 | ₩64,169 | ₩64,289 | -0.06% | 1.1만 |
| 2026.10.01 | ₩64,209 | ₩64,209 | ₩63,754 | ₩63,954 | -0.40% | 1.3만 |
| 2026.09.30 | ₩64,142 | ₩64,257 | ₩64,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,008 |
| -0.21% |
| 1.1만 |
| 2026.09.29 | ₩63,968 | ₩64,115 | ₩63,901 | ₩63,968 | 0.00% | 8.2천 |
|---|
| 2026.09.28 | ₩64,128 | ₩64,195 | ₩63,954 | ₩64,055 | -0.11% | 2.1만 |
|---|
| 2026.09.25 | ₩64,075 | ₩64,356 | ₩64,021 | ₩64,296 | +0.34% | 2만 |
|---|
| 2026.09.24 | ₩63,928 | ₩64,142 | ₩63,888 | ₩64,088 | +0.25% | 2.3만 |
|---|
| 2026.09.23 | ₩64,476 | ₩64,476 | ₩63,914 | ₩63,914 | -0.87% | 46.6만 |
|---|
| 2026.09.22 | ₩64,316 | ₩64,369 | ₩64,209 | ₩64,325 | +0.01% | 8.8만 |
|---|
| 2026.09.21 | ₩64,102 | ₩64,329 | ₩63,948 | ₩64,296 | +0.30% | 1.4만 |
|---|
| 2026.09.18 | ₩63,821 | ₩63,834 | ₩63,607 | ₩63,814 | -0.01% | 1만 |
|---|
| 2026.09.17 | ₩63,781 | ₩63,821 | ₩63,687 | ₩63,798 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩63,674 | ₩63,700 | ₩63,346 | ₩63,346 | -0.51% | 1.5만 |
|---|
| 2026.09.15 | ₩63,607 | ₩63,607 | ₩63,473 | ₩63,490 | -0.18% | 1만 |
|---|
| 2026.09.14 | ₩63,580 | ₩63,781 | ₩63,546 | ₩63,692 | +0.18% | 7.9천 |
|---|
| 2026.09.11 | ₩63,674 | ₩63,888 | ₩63,674 | ₩63,861 | +0.29% | 1.9만 |
|---|
| 2026.09.10 | ₩63,580 | ₩63,607 | ₩63,433 | ₩63,486 | -0.15% | 8.2천 |
|---|
| 2026.09.09 | ₩63,888 | ₩63,888 | ₩63,633 | ₩63,700 | -0.29% | 2.9만 |
|---|
| 2026.09.08 | ₩63,914 | ₩63,995 | ₩63,807 | ₩63,841 | -0.12% | 7.3천 |
|---|
| 2026.09.04 | ₩64,356 | ₩64,356 | ₩63,981 | ₩64,041 | -0.49% | 1.1만 |
|---|
| 2026.09.03 | ₩63,975 | ₩64,215 | ₩63,897 | ₩64,162 | +0.29% | 1.4만 |
|---|
| 2026.09.02 | ₩63,794 | ₩63,888 | ₩63,714 | ₩63,809 | +0.02% | 1.5만 |
|---|
| 2026.09.01 | ₩63,613 | ₩63,754 | ₩63,553 | ₩63,601 | -0.02% | 4.3만 |
|---|
| 2026.08.31 | ₩63,767 | ₩63,926 | ₩63,714 | ₩63,821 | +0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩63,901 | ₩64,061 | ₩63,807 | ₩63,894 | -0.01% | 1.5만 |
|---|
| 2026.08.27 | ₩63,901 | ₩63,997 | ₩63,821 | ₩63,934 | +0.05% | 1.4만 |
|---|
| 2026.08.26 | ₩63,680 | ₩63,807 | ₩63,620 | ₩63,660 | -0.03% | 7.8만 |
|---|
| 2026.08.25 | ₩63,794 | ₩63,794 | ₩63,567 | ₩63,707 | -0.14% | 1.6만 |
|---|
| 2026.08.24 | ₩63,754 | ₩63,754 | ₩63,572 | ₩63,620 | -0.21% | 8.8천 |
|---|
| 2026.08.21 | ₩63,620 | ₩63,767 | ₩63,620 | ₩63,620 | 0.00% | 7.2천 |
|---|
| 2026.08.20 | ₩63,700 | ₩63,732 | ₩63,541 | ₩63,541 | -0.25% | 1.1만 |
|---|
| 2026.08.19 | ₩63,874 | ₩63,874 | ₩63,740 | ₩63,754 | -0.19% | 1.5만 |
|---|
| 2026.08.18 | ₩63,807 | ₩63,807 | ₩63,660 | ₩63,714 | -0.15% | 1.5만 |
|---|
| 2026.08.17 | ₩64,005 | ₩64,007 | ₩63,825 | ₩63,868 | -0.22% | 7.6천 |
|---|
| 2026.08.14 | ₩63,968 | ₩64,035 | ₩63,954 | ₩63,975 | +0.01% | 1.8만 |
|---|
| 2026.08.13 | ₩63,941 | ₩64,048 | ₩63,901 | ₩63,928 | -0.02% | 3.4만 |
|---|
| 2026.08.12 | ₩63,781 | ₩63,861 | ₩63,754 | ₩63,821 | +0.06% | 9.8천 |
|---|
| 2026.08.11 | ₩63,761 | ₩63,874 | ₩63,687 | ₩63,720 | -0.06% | 2.1만 |
|---|
| 2026.08.10 | ₩63,888 | ₩63,914 | ₩63,754 | ₩63,821 | -0.10% | 9.2천 |
|---|
| 2026.08.07 | ₩63,658 | ₩63,821 | ₩63,658 | ₩63,787 | +0.20% | 6.9천 |
|---|
| 2026.08.06 | ₩63,687 | ₩63,727 | ₩63,580 | ₩63,627 | -0.09% | 3.9만 |
|---|
| 2026.08.05 | ₩63,807 | ₩63,807 | ₩63,714 | ₩63,714 | -0.15% | 1.6만 |
|---|
| 2026.08.04 | ₩63,486 | ₩63,767 | ₩63,339 | ₩63,688 | +0.32% | 1.2만 |
|---|
| 2026.08.03 | ₩63,157 | ₩63,246 | ₩63,157 | ₩63,211 | +0.08% | 1.2만 |
|---|
| 2026.07.31 | ₩62,416 | ₩62,838 | ₩62,405 | ₩62,819 | +0.65% | 2.1만 |
|---|
| 2026.07.30 | ₩62,175 | ₩62,503 | ₩62,149 | ₩62,503 | +0.53% | 1.4만 |
|---|
| 2026.07.29 | ₩62,496 | ₩62,496 | ₩61,814 | ₩61,814 | -1.09% | 1.5만 |
|---|
| 2026.07.28 | ₩62,242 | ₩62,563 | ₩62,210 | ₩62,467 | +0.36% | 1.2만 |
|---|
| 2026.07.27 | ₩62,577 | ₩62,577 | ₩62,185 | ₩62,331 | -0.39% | 1.2만 |
|---|
| 2026.07.24 | ₩62,175 | ₩62,523 | ₩62,175 | ₩62,272 | +0.15% | 1.5만 |
|---|
| 2026.07.23 | ₩62,189 | ₩62,336 | ₩62,122 | ₩62,220 | +0.05% | 2.9만 |
|---|
| 2026.07.22 | ₩62,724 | ₩62,791 | ₩62,630 | ₩62,690 | -0.05% | 1.2만 |
|---|
| 2026.07.21 | ₩62,595 | ₩62,751 | ₩62,595 | ₩62,710 | +0.18% | 9.4천 |
|---|
| 2026.07.20 | ₩62,697 | ₩62,697 | ₩62,403 | ₩62,420 | -0.44% | 1.3만 |
|---|
| 2026.07.17 | ₩62,329 | ₩62,630 | ₩62,329 | ₩62,478 | +0.24% | 1.9만 |
|---|
| 2026.07.16 | ₩62,764 | ₩62,931 | ₩62,724 | ₩62,780 | +0.03% | 1.3만 |
|---|
| 2026.07.15 | ₩62,991 | ₩62,991 | ₩62,751 | ₩62,935 | -0.09% | 1.2만 |
|---|
| 2026.07.14 | ₩62,670 | ₩62,858 | ₩62,670 | ₩62,805 | +0.22% | 9.5천 |
|---|
| 2026.07.13 | ₩62,797 | ₩62,844 | ₩62,603 | ₩62,656 | -0.23% | 7.4천 |
|---|
| 2026.07.10 | ₩62,871 | ₩62,918 | ₩62,764 | ₩62,918 | +0.07% | 9천 |
|---|
| 2026.07.09 | ₩62,563 | ₩62,804 | ₩62,563 | ₩62,751 | +0.30% | 3.2만 |
|---|
| 2026.07.08 | ₩62,309 | ₩62,510 | ₩62,236 | ₩62,480 | +0.27% | 1.9만 |
|---|
| 2026.07.07 | ₩62,710 | ₩62,710 | ₩62,430 | ₩62,547 | -0.26% | 1.3만 |
|---|
| 2026.07.06 | ₩62,577 | ₩62,764 | ₩62,550 | ₩62,737 | +0.26% | 1.6만 |
|---|
| 2026.07.02 | ₩62,630 | ₩62,657 | ₩62,256 | ₩62,427 | -0.32% | 1.4만 |
|---|
| 2026.07.01 | ₩62,443 | ₩62,590 | ₩62,363 | ₩62,436 | -0.01% | 3.1만 |
|---|
| 2026.06.30 | ₩62,135 | ₩62,537 | ₩62,135 | ₩62,523 | +0.62% | 2만 |
|---|
| 2026.06.29 | ₩62,015 | ₩62,269 | ₩61,908 | ₩62,187 | +0.28% | 2.7만 |
|---|
| 2026.06.26 | ₩61,547 | ₩62,042 | ₩61,547 | ₩61,801 | +0.41% | 5.3만 |
|---|
| 2026.06.25 | ₩62,068 | ₩62,068 | ₩61,801 | ₩61,881 | -0.30% | 1.5만 |
|---|
| 2026.06.24 | ₩62,028 | ₩62,189 | ₩61,761 | ₩61,894 | -0.22% | 102.2만 |
|---|
| 2026.06.23 | ₩61,767 | ₩62,456 | ₩61,767 | ₩61,929 | +0.26% | 80만 |
|---|
| 2026.06.22 | ₩62,657 | ₩62,657 | ₩62,256 | ₩62,309 | -0.56% | 1.1만 |
|---|
| 2026.06.18 | ₩62,296 | ₩62,476 | ₩62,296 | ₩62,426 | +0.21% | 1.3만 |
|---|
| 2026.06.17 | ₩62,496 | ₩62,496 | ₩62,055 | ₩62,055 | -0.71% | 2.1만 |
|---|
| 2026.06.16 | ₩62,710 | ₩62,710 | ₩62,443 | ₩62,508 | -0.32% | 9.8천 |
|---|
| 2026.06.15 | ₩62,603 | ₩62,630 | ₩62,483 | ₩62,606 | +0.00% | 8.4천 |
|---|
| 2026.06.12 | ₩61,828 | ₩62,082 | ₩61,794 | ₩62,014 | +0.30% | 9.3천 |
|---|
| 2026.06.11 | ₩61,373 | ₩61,894 | ₩61,268 | ₩61,881 | +0.83% | 2.2만 |
|---|
| 2026.06.10 | ₩61,541 | ₩61,822 | ₩61,247 | ₩61,266 | -0.45% | 27.5만 |
|---|
| 2026.06.09 | ₩61,988 | ₩62,001 | ₩61,239 | ₩61,868 | -0.19% | 10.2만 |
|---|
| 2026.06.08 | ₩62,015 | ₩62,115 | ₩61,948 | ₩61,961 | -0.09% | 5.7천 |
|---|
| 2026.06.05 | ₩62,336 | ₩62,422 | ₩61,763 | ₩61,861 | -0.76% | 1.3만 |
|---|
| 2026.06.04 | ₩62,470 | ₩62,737 | ₩62,423 | ₩62,626 | +0.25% | 7.7천 |
|---|
| 2026.06.03 | ₩62,670 | ₩62,670 | ₩62,456 | ₩62,496 | -0.28% | 1.2만 |
|---|
| 2026.06.02 | ₩62,590 | ₩62,724 | ₩62,590 | ₩62,630 | +0.06% | 1.5만 |
|---|
| 2026.06.01 | ₩62,657 | ₩62,751 | ₩62,537 | ₩62,652 | -0.01% | 1.5만 |
|---|
| 2026.05.29 | ₩62,614 | ₩62,709 | ₩62,496 | ₩62,602 | -0.02% | 1.1만 |
|---|
| 2026.05.28 | ₩62,269 | ₩62,523 | ₩62,269 | ₩62,496 | +0.37% | 1만 |
|---|
| 2026.05.27 | ₩62,496 | ₩62,496 | ₩62,221 | ₩62,316 | -0.29% | 1.1만 |
|---|
| 2026.05.26 | ₩62,510 | ₩62,510 | ₩62,149 | ₩62,309 | -0.32% | 1.7만 |
|---|
| 2026.05.22 | ₩62,122 | ₩62,236 | ₩62,055 | ₩62,135 | +0.02% | 8.4천 |
|---|
| 2026.05.21 | ₩61,774 | ₩62,054 | ₩61,680 | ₩61,972 | +0.32% | 9.2천 |
|---|
| 2026.05.20 | ₩61,734 | ₩61,975 | ₩61,573 | ₩61,935 | +0.33% | 10.5만 |
|---|
| 2026.05.19 | ₩61,600 | ₩61,774 | ₩61,498 | ₩61,533 | -0.11% | 4.9만 |
|---|
| 2026.05.18 | ₩61,854 | ₩61,881 | ₩61,587 | ₩61,747 | -0.17% | 4.3만 |
|---|
| 2026.05.15 | ₩61,801 | ₩61,935 | ₩61,694 | ₩61,694 | -0.17% | 4.6만 |
|---|
| 2026.05.14 | ₩61,935 | ₩62,162 | ₩61,881 | ₩62,084 | +0.24% | 4.2만 |
|---|
| 2026.05.13 | ₩61,761 | ₩61,921 | ₩61,614 | ₩61,868 | +0.17% | 2.2만 |
|---|
| 2026.05.12 | ₩61,680 | ₩61,747 | ₩61,429 | ₩61,745 | +0.10% | 4.4만 |
|---|
| 2026.05.11 | ₩61,747 | ₩61,828 | ₩61,721 | ₩61,767 | +0.03% | 2.1만 |
|---|
| 2026.05.08 | ₩61,707 | ₩61,761 | ₩61,654 | ₩61,761 | +0.09% | 3만 |
|---|
| 2026.05.07 | ₩61,694 | ₩61,747 | ₩61,400 | ₩61,533 | -0.26% | 3.3만 |
|---|
| 2026.05.06 | ₩61,426 | ₩61,627 | ₩61,400 | ₩61,614 | +0.30% | 8.8만 |
|---|
| 2026.05.05 | ₩61,065 | ₩61,266 | ₩61,065 | ₩61,172 | +0.18% | 7.3만 |
|---|
| 2026.05.04 | ₩61,004 | ₩61,212 | ₩60,798 | ₩60,931 | -0.12% | 6.5만 |
|---|
| 2026.05.01 | ₩61,306 | ₩61,306 | ₩61,025 | ₩61,092 | -0.35% | 7.4만 |
|---|
| 2026.04.30 | ₩60,798 | ₩61,052 | ₩60,477 | ₩60,998 | +0.33% | 6만 |
|---|
| 2026.04.29 | ₩60,597 | ₩60,630 | ₩60,450 | ₩60,584 | -0.02% | 18.6만 |
|---|
| 2026.04.28 | ₩60,637 | ₩60,637 | ₩60,423 | ₩60,624 | -0.02% | 7.3만 |
|---|
| 2026.04.27 | ₩60,677 | ₩60,784 | ₩60,624 | ₩60,771 | +0.15% | 6.4만 |
|---|
| 2026.04.24 | ₩60,597 | ₩60,757 | ₩60,477 | ₩60,757 | +0.26% | 9.6만 |
|---|
| 2026.04.23 | ₩60,490 | ₩60,624 | ₩60,129 | ₩60,477 | -0.02% | 7.8만 |
|---|
| 2026.04.22 | ₩60,450 | ₩60,577 | ₩60,450 | ₩60,555 | +0.17% | 40.7만 |
|---|
| 2026.04.21 | ₩60,584 | ₩60,588 | ₩60,115 | ₩60,222 | -0.60% | 15.1만 |
|---|
| 2026.04.20 | ₩60,490 | ₩60,530 | ₩60,316 | ₩60,396 | -0.15% | 37.2만 |
|---|
| 2026.04.17 | ₩60,584 | ₩60,677 | ₩60,503 | ₩60,610 | +0.04% | 28.6만 |
|---|
| 2026.04.16 | ₩60,563 | ₩60,610 | ₩60,477 | ₩60,597 | +0.06% | 6.9만 |
|---|
| 2026.04.15 | ₩60,570 | ₩60,570 | ₩60,477 | ₩60,523 | -0.08% | 3.8만 |
|---|
| 2026.04.14 | ₩60,610 | ₩60,610 | ₩60,450 | ₩60,523 | -0.14% | 2.3만 |
|---|
| 2026.04.13 | ₩60,396 | ₩60,597 | ₩60,396 | ₩60,523 | +0.21% | 2.5만 |
|---|
| 2026.04.10 | ₩60,530 | ₩60,624 | ₩60,436 | ₩60,543 | +0.02% | 4.6만 |
|---|
| 2026.04.09 | ₩60,543 | ₩60,584 | ₩60,436 | ₩60,510 | -0.06% | 2만 |
|---|
| 2026.04.08 | ₩60,463 | ₩60,557 | ₩60,383 | ₩60,470 | +0.01% | 1만 |
|---|
| 2026.04.07 | ₩60,182 | ₩60,361 | ₩60,182 | ₩60,249 | +0.11% | 1.2만 |
|---|
| 2026.04.06 | ₩60,304 | ₩60,416 | ₩60,262 | ₩60,336 | +0.05% | 2.1만 |
|---|
| 2026.04.02 | ₩60,028 | ₩60,265 | ₩60,028 | ₩60,265 | +0.39% | 1.5만 |
|---|
| 2026.04.01 | ₩60,196 | ₩60,276 | ₩60,089 | ₩60,170 | -0.04% | 3.5만 |
|---|
| 2026.03.31 | ₩59,821 | ₩60,153 | ₩59,738 | ₩60,070 | +0.42% | 8.7천 |
|---|
| 2026.03.30 | ₩59,540 | ₩59,647 | ₩59,366 | ₩59,406 | -0.22% | 3.1만 |
|---|
| 2026.03.27 | ₩59,554 | ₩59,674 | ₩59,353 | ₩59,353 | -0.34% | 7.1천 |
|---|
| 2026.03.26 | ₩59,834 | ₩59,834 | ₩59,741 | ₩59,768 | -0.11% | 6.8천 |
|---|
| 2026.03.25 | ₩59,995 | ₩59,995 | ₩59,875 | ₩59,915 | -0.13% | 46.2만 |
|---|
| 2026.03.24 | ₩59,768 | ₩59,955 | ₩59,741 | ₩59,828 | +0.10% | 17.9만 |
|---|
| 2026.03.23 | ₩59,968 | ₩59,990 | ₩59,834 | ₩59,834 | -0.22% | 1.2만 |
|---|
| 2026.03.20 | ₩59,848 | ₩59,848 | ₩59,540 | ₩59,580 | -0.45% | 7천 |
|---|
| 2026.03.19 | ₩59,727 | ₩59,881 | ₩59,727 | ₩59,848 | +0.20% | 1.9만 |
|---|
| 2026.03.18 | ₩59,968 | ₩59,968 | ₩59,861 | ₩59,901 | -0.11% | 1.3만 |
|---|
| 2026.03.17 | ₩59,941 | ₩60,075 | ₩59,941 | ₩60,040 | +0.17% | 3.2천 |
|---|
| 2026.03.16 | ₩59,861 | ₩59,982 | ₩59,861 | ₩59,968 | +0.18% | 5.4천 |
|---|
| 2026.03.13 | ₩59,873 | ₩59,873 | ₩59,634 | ₩59,634 | -0.40% | 1만 |
|---|
| 2026.03.12 | ₩59,714 | ₩59,848 | ₩59,714 | ₩59,754 | +0.07% | 8.2천 |
|---|
| 2026.03.11 | ₩59,937 | ₩59,982 | ₩59,861 | ₩59,861 | -0.13% | 6.7천 |
|---|
| 2026.03.10 | ₩59,916 | ₩59,995 | ₩59,821 | ₩59,821 | -0.16% | 6.5천 |
|---|
| 2026.03.09 | ₩59,473 | ₩59,868 | ₩59,460 | ₩59,808 | +0.56% | 5.3만 |
|---|
| 2026.03.06 | ₩59,674 | ₩59,768 | ₩59,657 | ₩59,657 | -0.03% | 4.8천 |
|---|
| 2026.03.05 | ₩59,982 | ₩59,982 | ₩59,741 | ₩59,848 | -0.22% | 9.1천 |
|---|
| 2026.03.04 | ₩59,982 | ₩60,022 | ₩59,941 | ₩60,008 | +0.04% | 9.2천 |
|---|
| 2026.03.03 | ₩59,701 | ₩59,861 | ₩59,541 | ₩59,853 | +0.26% | 2.1만 |
|---|
| 2026.03.02 | ₩59,897 | ₩60,004 | ₩59,875 | ₩59,948 | +0.08% | 1만 |
|---|
| 2026.02.27 | ₩59,915 | ₩59,941 | ₩59,861 | ₩59,888 | -0.04% | 1.5만 |
|---|
| 2026.02.26 | ₩59,995 | ₩60,022 | ₩59,928 | ₩59,978 | -0.03% | 1.7만 |
|---|
| 2026.02.25 | ₩59,968 | ₩60,022 | ₩59,941 | ₩60,015 | +0.08% | 5.1만 |
|---|
| 2026.02.24 | ₩59,820 | ₩59,955 | ₩59,808 | ₩59,955 | +0.23% | 1.8만 |
|---|
| 2026.02.23 | ₩59,928 | ₩59,928 | ₩59,754 | ₩59,768 | -0.27% | 2.3만 |
|---|
| 2026.02.20 | ₩59,801 | ₩59,928 | ₩59,794 | ₩59,883 | +0.14% | 7.3천 |
|---|
| 2026.02.19 | ₩59,754 | ₩59,834 | ₩59,727 | ₩59,792 | +0.06% | 9.8천 |
|---|
| 2026.02.18 | ₩59,781 | ₩59,901 | ₩59,768 | ₩59,833 | +0.09% | 1.2만 |
|---|
| 2026.02.17 | ₩59,674 | ₩59,789 | ₩59,607 | ₩59,761 | +0.15% | 1.1만 |
|---|
| 2026.02.13 | ₩59,661 | ₩59,808 | ₩59,661 | ₩59,687 | +0.04% | 1.1만 |
|---|
| 2026.02.12 | ₩59,868 | ₩59,875 | ₩59,687 | ₩59,727 | -0.23% | 8.7천 |
|---|
| 2026.02.11 | ₩59,888 | ₩59,888 | ₩59,808 | ₩59,875 | -0.02% | 1.4만 |
|---|
| 2026.02.10 | ₩59,834 | ₩59,888 | ₩59,808 | ₩59,861 | +0.04% | 1.9만 |
|---|
| 2026.02.09 | ₩59,727 | ₩59,861 | ₩59,727 | ₩59,821 | +0.16% | 1.1만 |
|---|
| 2026.02.06 | ₩59,661 | ₩59,768 | ₩59,661 | ₩59,768 | +0.18% | 2.2만 |
|---|
| 2026.02.05 | ₩59,540 | ₩59,634 | ₩59,487 | ₩59,497 | -0.07% | 9.6천 |
|---|
| 2026.02.04 | ₩59,634 | ₩59,766 | ₩59,580 | ₩59,677 | +0.07% | 9.8천 |
|---|
| 2026.02.03 | ₩59,727 | ₩59,754 | ₩59,607 | ₩59,674 | -0.09% | 2만 |
|---|
| 2026.02.02 | ₩59,594 | ₩59,813 | ₩59,594 | ₩59,741 | +0.25% | 9.8천 |
|---|
| 2026.01.30 | ₩59,706 | ₩59,753 | ₩59,634 | ₩59,674 | -0.05% | 6.7만 |
|---|
| 2026.01.29 | ₩59,670 | ₩59,701 | ₩59,594 | ₩59,687 | +0.03% | 1.9만 |
|---|
| 2026.01.28 | ₩59,751 | ₩59,754 | ₩59,687 | ₩59,701 | -0.09% | 1.6만 |
|---|
| 2026.01.27 | ₩59,727 | ₩59,781 | ₩59,714 | ₩59,714 | -0.02% | 1.2만 |
|---|
| 2026.01.26 | ₩59,741 | ₩59,741 | ₩59,674 | ₩59,711 | -0.05% | 2.1만 |
|---|
| 2026.01.23 | ₩59,701 | ₩59,701 | ₩59,647 | ₩59,665 | -0.06% | 7.2천 |
|---|
| 2026.01.22 | ₩59,687 | ₩59,687 | ₩59,607 | ₩59,634 | -0.09% | 1.3만 |
|---|
| 2026.01.21 | ₩59,473 | ₩59,634 | ₩59,430 | ₩59,579 | +0.18% | 6.6천 |
|---|
| 2026.01.20 | ₩59,460 | ₩59,499 | ₩59,339 | ₩59,353 | -0.18% | 3.3만 |
|---|
| 2026.01.16 | ₩59,620 | ₩59,640 | ₩59,594 | ₩59,594 | -0.04% | 4.6천 |
|---|
| 2026.01.15 | ₩59,580 | ₩59,701 | ₩59,580 | ₩59,587 | +0.01% | 8.2천 |
|---|
| 2026.01.14 | ₩59,580 | ₩59,594 | ₩59,500 | ₩59,594 | +0.02% | 5만 |
|---|
| 2026.01.13 | ₩59,661 | ₩59,661 | ₩59,554 | ₩59,567 | -0.16% | 1.4만 |
|---|
| 2026.01.12 | ₩59,607 | ₩59,674 | ₩59,580 | ₩59,620 | +0.02% | 1.7만 |
|---|
| 2026.01.09 | ₩59,554 | ₩59,623 | ₩59,554 | ₩59,594 | +0.07% | 2.1만 |
|---|
| 2026.01.08 | ₩59,520 | ₩59,558 | ₩59,487 | ₩59,540 | +0.03% | 2.1만 |
|---|
| 2026.01.07 | ₩59,527 | ₩59,554 | ₩59,500 | ₩59,505 | -0.04% | 4.5만 |
|---|
| 2026.01.06 | ₩59,527 | ₩59,554 | ₩59,513 | ₩59,543 | +0.03% | 1.9만 |
|---|
| 2026.01.05 | ₩59,473 | ₩59,527 | ₩59,473 | ₩59,495 | +0.04% | 1.7만 |
|---|
| 2026.01.02 | ₩59,473 | ₩59,473 | ₩59,406 | ₩59,448 | -0.04% | 6.6천 |
|---|
| 2025.12.31 | ₩59,433 | ₩59,441 | ₩59,400 | ₩59,420 | -0.02% | 9.7천 |
|---|
| 2025.12.30 | ₩59,433 | ₩59,460 | ₩59,420 | ₩59,433 | 0.00% | 1만 |
|---|
| 2025.12.29 | ₩59,440 | ₩59,446 | ₩59,393 | ₩59,440 | 0.00% | 6.4천 |
|---|
| 2025.12.26 | ₩59,433 | ₩59,446 | ₩59,393 | ₩59,446 | +0.02% | 2.7만 |
|---|
| 2025.12.24 | ₩59,380 | ₩59,527 | ₩59,353 | ₩59,527 | +0.25% | 42.4만 |
|---|
| 2025.12.23 | ₩59,313 | ₩59,393 | ₩59,313 | ₩59,393 | +0.14% | 18.3만 |
|---|
| 2025.12.22 | ₩59,273 | ₩59,333 | ₩59,273 | ₩59,333 | +0.10% | 9.9천 |
|---|
| 2025.12.19 | ₩59,112 | ₩59,246 | ₩59,112 | ₩59,179 | +0.11% | 1.1만 |
|---|
| 2025.12.18 | ₩59,059 | ₩59,125 | ₩59,032 | ₩59,095 | +0.06% | 2.9만 |
|---|
| 2025.12.17 | ₩59,059 | ₩59,072 | ₩58,952 | ₩58,965 | -0.16% | 1만 |
|---|
| 2025.12.16 | ₩59,059 | ₩59,085 | ₩58,992 | ₩59,085 | +0.05% | 1.5만 |
|---|
| 2025.12.15 | ₩59,099 | ₩59,112 | ₩59,018 | ₩59,099 | 0.00% | 2만 |
|---|
| 2025.12.12 | ₩59,072 | ₩59,112 | ₩58,952 | ₩59,005 | -0.11% | 1.7만 |
|---|
| 2025.12.11 | ₩59,022 | ₩59,125 | ₩59,022 | ₩59,099 | +0.13% | 8.3천 |
|---|
| 2025.12.10 | ₩58,965 | ₩59,099 | ₩58,965 | ₩59,099 | +0.23% | 7.1천 |
|---|
| 2025.12.09 | ₩58,998 | ₩59,045 | ₩58,958 | ₩58,982 | -0.03% | 7.5천 |
|---|
| 2025.12.08 | ₩58,992 | ₩59,005 | ₩58,925 | ₩58,981 | -0.02% | 1.3만 |
|---|
| 2025.12.05 | ₩58,978 | ₩59,033 | ₩58,978 | ₩59,021 | +0.07% | 6천 |
|---|
| 2025.12.04 | ₩58,910 | ₩58,970 | ₩58,871 | ₩58,970 | +0.10% | 1.9만 |
|---|
| 2025.12.03 | ₩58,865 | ₩58,965 | ₩58,833 | ₩58,918 | +0.09% | 5.1천 |
|---|
| 2025.12.02 | ₩58,845 | ₩58,885 | ₩58,818 | ₩58,877 | +0.05% | 1.2만 |
|---|
| 2025.12.01 | ₩58,804 | ₩58,885 | ₩58,804 | ₩58,810 | +0.01% | 4.5천 |
|---|
| 2025.11.28 | ₩58,891 | ₩58,891 | ₩58,791 | ₩58,818 | -0.12% | 4.9만 |
|---|
| 2025.11.26 | ₩58,684 | ₩58,804 | ₩58,684 | ₩58,804 | +0.21% | 26.7만 |
|---|
| 2025.11.25 | ₩58,443 | ₩58,673 | ₩58,443 | ₩58,673 | +0.39% | 9.9천 |
|---|
| 2025.11.24 | ₩58,336 | ₩58,497 | ₩58,283 | ₩58,497 | +0.28% | 2.5만 |
|---|
| 2025.11.21 | ₩58,071 | ₩58,323 | ₩57,950 | ₩58,193 | +0.21% | 4만 |
|---|
| 2025.11.20 | ₩58,574 | ₩58,574 | ₩57,987 | ₩57,992 | -0.99% | 4.7천 |
|---|
| 2025.11.19 | ₩58,136 | ₩58,363 | ₩58,136 | ₩58,240 | +0.18% | 1.5만 |
|---|
| 2025.11.18 | ₩58,117 | ₩58,256 | ₩58,069 | ₩58,194 | +0.13% | 1.6만 |
|---|
| 2025.11.17 | ₩58,404 | ₩58,457 | ₩58,229 | ₩58,312 | -0.16% | 1.7만 |
|---|
| 2025.11.14 | ₩58,229 | ₩58,524 | ₩58,229 | ₩58,455 | +0.39% | 1.3만 |
|---|
| 2025.11.13 | ₩58,443 | ₩58,577 | ₩58,363 | ₩58,404 | -0.07% | 1.2만 |
|---|
| 2025.11.12 | ₩58,691 | ₩58,724 | ₩58,604 | ₩58,660 | -0.05% | 1.3만 |
|---|
| 2025.11.11 | ₩58,524 | ₩58,671 | ₩58,524 | ₩58,656 | +0.23% | 5.2천 |
|---|
| 2025.11.10 | ₩58,537 | ₩58,684 | ₩58,524 | ₩58,644 | +0.18% | 6.2천 |
|---|
| 2025.11.07 | ₩58,336 | ₩58,443 | ₩58,202 | ₩58,412 | +0.13% | 1만 |
|---|
| 2025.11.06 | ₩58,470 | ₩58,470 | ₩58,364 | ₩58,406 | -0.11% | 1만 |
|---|
| 2025.11.05 | ₩58,534 | ₩58,580 | ₩58,443 | ₩58,457 | -0.13% | 7.5천 |
|---|
| 2025.11.04 | ₩58,350 | ₩58,494 | ₩58,336 | ₩58,418 | +0.12% | 1.1만 |
|---|
| 2025.11.03 | ₩58,457 | ₩58,590 | ₩58,457 | ₩58,483 | +0.05% | 1.3만 |
|---|
| 2025.10.31 | ₩58,550 | ₩58,590 | ₩58,430 | ₩58,503 | -0.08% | 1.8만 |
|---|
| 2025.10.30 | ₩58,540 | ₩58,584 | ₩58,457 | ₩58,475 | -0.11% | 1.7만 |
|---|
| 2025.10.29 | ₩58,624 | ₩58,684 | ₩58,537 | ₩58,537 | -0.15% | 2.1만 |
|---|
| 2025.10.28 | ₩58,631 | ₩58,651 | ₩58,592 | ₩58,627 | -0.01% | 5.9천 |
|---|
| 2025.10.27 | ₩58,590 | ₩58,671 | ₩58,577 | ₩58,639 | +0.08% | 9.1천 |
|---|
| 2025.10.24 | ₩58,552 | ₩58,584 | ₩58,524 | ₩58,550 | -0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩58,384 | ₩58,455 | ₩58,376 | ₩58,390 | +0.01% | 6.3천 |
|---|
| 2025.10.22 | ₩58,363 | ₩58,368 | ₩58,202 | ₩58,269 | -0.16% | 1.2만 |
|---|
| 2025.10.21 | ₩58,336 | ₩58,470 | ₩58,336 | ₩58,350 | +0.02% | 1.9만 |
|---|
| 2025.10.20 | ₩58,269 | ₩58,395 | ₩58,269 | ₩58,350 | +0.14% | 1.4만 |
|---|
| 2025.10.17 | ₩58,042 | ₩58,176 | ₩57,935 | ₩58,173 | +0.23% | 1.1만 |
|---|
| 2025.10.16 | ₩58,149 | ₩58,184 | ₩57,936 | ₩57,979 | -0.29% | 5.8천 |
|---|
| 2025.10.15 | ₩58,296 | ₩58,296 | ₩58,046 | ₩58,189 | -0.18% | 1만 |
|---|
| 2025.10.14 | ₩57,935 | ₩58,169 | ₩57,881 | ₩58,069 | +0.23% | 8.1천 |
|---|
| 2025.10.13 | ₩58,042 | ₩58,189 | ₩58,042 | ₩58,156 | +0.20% | 8.1천 |
|---|
| 2025.10.10 | ₩58,296 | ₩58,331 | ₩57,881 | ₩57,895 | -0.69% | 5.4만 |
|---|