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 | ₩64,393 | ₩64,646 | ₩64,393 | ₩64,580 | +0.29% | 1.6만 |
| 2026.10.08 | ₩64,379 | ₩64,473 | ₩64,306 | ₩64,379 | 0.00% | 1.1만 |
| 2026.10.07 | ₩64,379 | ₩64,565 | ₩64,339 | ₩64,473 | +0.15% | 2.6만 |
| 2026.10.06 | ₩64,580 | ₩64,660 | ₩64,500 | ₩64,606 | +0.04% | 1.9만 |
| 2026.10.05 | ₩64,112 | ₩64,446 | ₩64,112 | ₩64,339 | +0.35% | 1.1만 |
| 2026.10.02 | ₩64,232 | ₩64,299 | ₩64,072 | ₩64,192 | -0.06% | 1.1만 |
| 2026.10.01 | ₩64,112 | ₩64,112 | ₩63,658 | ₩63,858 | -0.40% | 1.3만 |
| 2026.09.30 | ₩64,045 | ₩64,160 | ₩63,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,912 |
| -0.21% |
| 1.1만 |
| 2026.09.29 | ₩63,872 | ₩64,019 | ₩63,805 | ₩63,872 | 0.00% | 8.2천 |
|---|
| 2026.09.28 | ₩64,032 | ₩64,099 | ₩63,858 | ₩63,959 | -0.11% | 2.1만 |
|---|
| 2026.09.25 | ₩63,979 | ₩64,259 | ₩63,925 | ₩64,199 | +0.34% | 2만 |
|---|
| 2026.09.24 | ₩63,832 | ₩64,045 | ₩63,792 | ₩63,992 | +0.25% | 2.3만 |
|---|
| 2026.09.23 | ₩64,379 | ₩64,379 | ₩63,818 | ₩63,818 | -0.87% | 46.6만 |
|---|
| 2026.09.22 | ₩64,219 | ₩64,272 | ₩64,112 | ₩64,228 | +0.01% | 8.8만 |
|---|
| 2026.09.21 | ₩64,005 | ₩64,232 | ₩63,852 | ₩64,199 | +0.30% | 1.4만 |
|---|
| 2026.09.18 | ₩63,725 | ₩63,738 | ₩63,511 | ₩63,718 | -0.01% | 1만 |
|---|
| 2026.09.17 | ₩63,685 | ₩63,725 | ₩63,591 | ₩63,702 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩63,578 | ₩63,605 | ₩63,251 | ₩63,251 | -0.51% | 1.5만 |
|---|
| 2026.09.15 | ₩63,511 | ₩63,511 | ₩63,378 | ₩63,395 | -0.18% | 1만 |
|---|
| 2026.09.14 | ₩63,484 | ₩63,685 | ₩63,451 | ₩63,597 | +0.18% | 7.9천 |
|---|
| 2026.09.11 | ₩63,578 | ₩63,792 | ₩63,578 | ₩63,765 | +0.29% | 1.9만 |
|---|
| 2026.09.10 | ₩63,484 | ₩63,511 | ₩63,337 | ₩63,391 | -0.15% | 8.2천 |
|---|
| 2026.09.09 | ₩63,792 | ₩63,792 | ₩63,538 | ₩63,605 | -0.29% | 2.9만 |
|---|
| 2026.09.08 | ₩63,818 | ₩63,898 | ₩63,711 | ₩63,745 | -0.12% | 7.3천 |
|---|
| 2026.09.04 | ₩64,259 | ₩64,259 | ₩63,885 | ₩63,945 | -0.49% | 1.1만 |
|---|
| 2026.09.03 | ₩63,878 | ₩64,119 | ₩63,801 | ₩64,065 | +0.29% | 1.4만 |
|---|
| 2026.09.02 | ₩63,698 | ₩63,792 | ₩63,618 | ₩63,713 | +0.02% | 1.5만 |
|---|
| 2026.09.01 | ₩63,518 | ₩63,658 | ₩63,458 | ₩63,506 | -0.02% | 4.3만 |
|---|
| 2026.08.31 | ₩63,671 | ₩63,830 | ₩63,618 | ₩63,725 | +0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩63,805 | ₩63,965 | ₩63,711 | ₩63,798 | -0.01% | 1.5만 |
|---|
| 2026.08.27 | ₩63,805 | ₩63,901 | ₩63,725 | ₩63,838 | +0.05% | 1.4만 |
|---|
| 2026.08.26 | ₩63,585 | ₩63,711 | ₩63,524 | ₩63,565 | -0.03% | 7.8만 |
|---|
| 2026.08.25 | ₩63,698 | ₩63,698 | ₩63,471 | ₩63,611 | -0.14% | 1.6만 |
|---|
| 2026.08.24 | ₩63,658 | ₩63,658 | ₩63,476 | ₩63,524 | -0.21% | 8.8천 |
|---|
| 2026.08.21 | ₩63,524 | ₩63,671 | ₩63,524 | ₩63,524 | 0.00% | 7.2천 |
|---|
| 2026.08.20 | ₩63,605 | ₩63,637 | ₩63,446 | ₩63,446 | -0.25% | 1.1만 |
|---|
| 2026.08.19 | ₩63,778 | ₩63,778 | ₩63,645 | ₩63,658 | -0.19% | 1.5만 |
|---|
| 2026.08.18 | ₩63,711 | ₩63,711 | ₩63,565 | ₩63,618 | -0.15% | 1.5만 |
|---|
| 2026.08.17 | ₩63,909 | ₩63,910 | ₩63,729 | ₩63,772 | -0.22% | 7.6천 |
|---|
| 2026.08.14 | ₩63,872 | ₩63,939 | ₩63,858 | ₩63,878 | +0.01% | 1.8만 |
|---|
| 2026.08.13 | ₩63,845 | ₩63,952 | ₩63,805 | ₩63,832 | -0.02% | 3.4만 |
|---|
| 2026.08.12 | ₩63,685 | ₩63,765 | ₩63,658 | ₩63,725 | +0.06% | 9.8천 |
|---|
| 2026.08.11 | ₩63,665 | ₩63,778 | ₩63,591 | ₩63,625 | -0.06% | 2.1만 |
|---|
| 2026.08.10 | ₩63,792 | ₩63,818 | ₩63,658 | ₩63,725 | -0.10% | 9.2천 |
|---|
| 2026.08.07 | ₩63,562 | ₩63,725 | ₩63,562 | ₩63,691 | +0.20% | 6.9천 |
|---|
| 2026.08.06 | ₩63,591 | ₩63,631 | ₩63,484 | ₩63,531 | -0.09% | 3.9만 |
|---|
| 2026.08.05 | ₩63,711 | ₩63,711 | ₩63,618 | ₩63,618 | -0.15% | 1.6만 |
|---|
| 2026.08.04 | ₩63,391 | ₩63,671 | ₩63,244 | ₩63,593 | +0.32% | 1.2만 |
|---|
| 2026.08.03 | ₩63,062 | ₩63,150 | ₩63,062 | ₩63,116 | +0.08% | 1.2만 |
|---|
| 2026.07.31 | ₩62,322 | ₩62,743 | ₩62,312 | ₩62,724 | +0.65% | 2.1만 |
|---|
| 2026.07.30 | ₩62,082 | ₩62,409 | ₩62,055 | ₩62,409 | +0.53% | 1.4만 |
|---|
| 2026.07.29 | ₩62,403 | ₩62,403 | ₩61,721 | ₩61,721 | -1.09% | 1.5만 |
|---|
| 2026.07.28 | ₩62,149 | ₩62,469 | ₩62,117 | ₩62,373 | +0.36% | 1.2만 |
|---|
| 2026.07.27 | ₩62,483 | ₩62,483 | ₩62,091 | ₩62,237 | -0.39% | 1.2만 |
|---|
| 2026.07.24 | ₩62,082 | ₩62,429 | ₩62,082 | ₩62,178 | +0.15% | 1.5만 |
|---|
| 2026.07.23 | ₩62,095 | ₩62,242 | ₩62,029 | ₩62,126 | +0.05% | 2.9만 |
|---|
| 2026.07.22 | ₩62,630 | ₩62,696 | ₩62,536 | ₩62,596 | -0.05% | 1.2만 |
|---|
| 2026.07.21 | ₩62,501 | ₩62,656 | ₩62,501 | ₩62,616 | +0.18% | 9.4천 |
|---|
| 2026.07.20 | ₩62,603 | ₩62,603 | ₩62,309 | ₩62,326 | -0.44% | 1.3만 |
|---|
| 2026.07.17 | ₩62,236 | ₩62,536 | ₩62,236 | ₩62,384 | +0.24% | 1.9만 |
|---|
| 2026.07.16 | ₩62,670 | ₩62,837 | ₩62,630 | ₩62,686 | +0.03% | 1.3만 |
|---|
| 2026.07.15 | ₩62,897 | ₩62,897 | ₩62,656 | ₩62,841 | -0.09% | 1.2만 |
|---|
| 2026.07.14 | ₩62,576 | ₩62,763 | ₩62,576 | ₩62,711 | +0.22% | 9.5천 |
|---|
| 2026.07.13 | ₩62,703 | ₩62,750 | ₩62,509 | ₩62,561 | -0.23% | 7.4천 |
|---|
| 2026.07.10 | ₩62,776 | ₩62,823 | ₩62,670 | ₩62,823 | +0.07% | 9천 |
|---|
| 2026.07.09 | ₩62,469 | ₩62,710 | ₩62,469 | ₩62,656 | +0.30% | 3.2만 |
|---|
| 2026.07.08 | ₩62,216 | ₩62,416 | ₩62,142 | ₩62,386 | +0.27% | 1.9만 |
|---|
| 2026.07.07 | ₩62,616 | ₩62,616 | ₩62,336 | ₩62,453 | -0.26% | 1.3만 |
|---|
| 2026.07.06 | ₩62,483 | ₩62,670 | ₩62,456 | ₩62,643 | +0.26% | 1.6만 |
|---|
| 2026.07.02 | ₩62,536 | ₩62,563 | ₩62,162 | ₩62,333 | -0.32% | 1.4만 |
|---|
| 2026.07.01 | ₩62,349 | ₩62,496 | ₩62,269 | ₩62,342 | -0.01% | 3.1만 |
|---|
| 2026.06.30 | ₩62,042 | ₩62,443 | ₩62,042 | ₩62,429 | +0.62% | 2만 |
|---|
| 2026.06.29 | ₩61,922 | ₩62,175 | ₩61,815 | ₩62,094 | +0.28% | 2.7만 |
|---|
| 2026.06.26 | ₩61,454 | ₩61,948 | ₩61,454 | ₩61,708 | +0.41% | 5.3만 |
|---|
| 2026.06.25 | ₩61,975 | ₩61,975 | ₩61,708 | ₩61,788 | -0.30% | 1.5만 |
|---|
| 2026.06.24 | ₩61,935 | ₩62,095 | ₩61,668 | ₩61,801 | -0.22% | 102.2만 |
|---|
| 2026.06.23 | ₩61,675 | ₩62,362 | ₩61,675 | ₩61,836 | +0.26% | 80만 |
|---|
| 2026.06.22 | ₩62,563 | ₩62,563 | ₩62,162 | ₩62,216 | -0.56% | 1.1만 |
|---|
| 2026.06.18 | ₩62,202 | ₩62,382 | ₩62,202 | ₩62,332 | +0.21% | 1.3만 |
|---|
| 2026.06.17 | ₩62,403 | ₩62,403 | ₩61,962 | ₩61,962 | -0.71% | 2.1만 |
|---|
| 2026.06.16 | ₩62,616 | ₩62,616 | ₩62,349 | ₩62,415 | -0.32% | 9.8천 |
|---|
| 2026.06.15 | ₩62,509 | ₩62,536 | ₩62,389 | ₩62,512 | +0.00% | 8.4천 |
|---|
| 2026.06.12 | ₩61,735 | ₩61,988 | ₩61,701 | ₩61,920 | +0.30% | 9.3천 |
|---|
| 2026.06.11 | ₩61,281 | ₩61,801 | ₩61,176 | ₩61,788 | +0.83% | 2.2만 |
|---|
| 2026.06.10 | ₩61,449 | ₩61,729 | ₩61,155 | ₩61,174 | -0.45% | 27.5만 |
|---|
| 2026.06.09 | ₩61,895 | ₩61,908 | ₩61,147 | ₩61,775 | -0.19% | 10.2만 |
|---|
| 2026.06.08 | ₩61,922 | ₩62,022 | ₩61,855 | ₩61,868 | -0.09% | 5.7천 |
|---|
| 2026.06.05 | ₩62,242 | ₩62,328 | ₩61,671 | ₩61,768 | -0.76% | 1.3만 |
|---|
| 2026.06.04 | ₩62,376 | ₩62,643 | ₩62,329 | ₩62,532 | +0.25% | 7.7천 |
|---|
| 2026.06.03 | ₩62,576 | ₩62,576 | ₩62,362 | ₩62,403 | -0.28% | 1.2만 |
|---|
| 2026.06.02 | ₩62,496 | ₩62,630 | ₩62,496 | ₩62,536 | +0.06% | 1.5만 |
|---|
| 2026.06.01 | ₩62,563 | ₩62,656 | ₩62,443 | ₩62,557 | -0.01% | 1.5만 |
|---|
| 2026.05.29 | ₩62,520 | ₩62,615 | ₩62,403 | ₩62,508 | -0.02% | 1.1만 |
|---|
| 2026.05.28 | ₩62,175 | ₩62,429 | ₩62,175 | ₩62,403 | +0.37% | 1만 |
|---|
| 2026.05.27 | ₩62,403 | ₩62,403 | ₩62,127 | ₩62,222 | -0.29% | 1.1만 |
|---|
| 2026.05.26 | ₩62,416 | ₩62,416 | ₩62,055 | ₩62,216 | -0.32% | 1.7만 |
|---|
| 2026.05.22 | ₩62,029 | ₩62,142 | ₩61,962 | ₩62,042 | +0.02% | 8.4천 |
|---|
| 2026.05.21 | ₩61,681 | ₩61,960 | ₩61,588 | ₩61,879 | +0.32% | 9.2천 |
|---|
| 2026.05.20 | ₩61,641 | ₩61,882 | ₩61,481 | ₩61,842 | +0.33% | 10.5만 |
|---|
| 2026.05.19 | ₩61,508 | ₩61,681 | ₩61,406 | ₩61,441 | -0.11% | 4.9만 |
|---|
| 2026.05.18 | ₩61,761 | ₩61,788 | ₩61,494 | ₩61,655 | -0.17% | 4.3만 |
|---|
| 2026.05.15 | ₩61,708 | ₩61,842 | ₩61,601 | ₩61,601 | -0.17% | 4.6만 |
|---|
| 2026.05.14 | ₩61,842 | ₩62,069 | ₩61,788 | ₩61,991 | +0.24% | 4.2만 |
|---|
| 2026.05.13 | ₩61,668 | ₩61,828 | ₩61,521 | ₩61,775 | +0.17% | 2.2만 |
|---|
| 2026.05.12 | ₩61,588 | ₩61,655 | ₩61,337 | ₩61,652 | +0.10% | 4.4만 |
|---|
| 2026.05.11 | ₩61,655 | ₩61,735 | ₩61,628 | ₩61,675 | +0.03% | 2.1만 |
|---|
| 2026.05.08 | ₩61,614 | ₩61,668 | ₩61,561 | ₩61,668 | +0.09% | 3만 |
|---|
| 2026.05.07 | ₩61,601 | ₩61,655 | ₩61,307 | ₩61,441 | -0.26% | 3.3만 |
|---|
| 2026.05.06 | ₩61,334 | ₩61,534 | ₩61,307 | ₩61,521 | +0.30% | 8.8만 |
|---|
| 2026.05.05 | ₩60,973 | ₩61,174 | ₩60,973 | ₩61,080 | +0.18% | 7.3만 |
|---|
| 2026.05.04 | ₩60,912 | ₩61,120 | ₩60,706 | ₩60,840 | -0.12% | 6.5만 |
|---|
| 2026.05.01 | ₩61,214 | ₩61,214 | ₩60,933 | ₩61,000 | -0.35% | 7.4만 |
|---|
| 2026.04.30 | ₩60,706 | ₩60,960 | ₩60,386 | ₩60,907 | +0.33% | 6만 |
|---|
| 2026.04.29 | ₩60,506 | ₩60,539 | ₩60,359 | ₩60,492 | -0.02% | 18.6만 |
|---|
| 2026.04.28 | ₩60,546 | ₩60,546 | ₩60,332 | ₩60,533 | -0.02% | 7.3만 |
|---|
| 2026.04.27 | ₩60,586 | ₩60,693 | ₩60,533 | ₩60,679 | +0.15% | 6.4만 |
|---|
| 2026.04.24 | ₩60,506 | ₩60,666 | ₩60,386 | ₩60,666 | +0.26% | 9.6만 |
|---|
| 2026.04.23 | ₩60,399 | ₩60,533 | ₩60,038 | ₩60,386 | -0.02% | 7.8만 |
|---|
| 2026.04.22 | ₩60,359 | ₩60,486 | ₩60,359 | ₩60,464 | +0.17% | 40.7만 |
|---|
| 2026.04.21 | ₩60,492 | ₩60,497 | ₩60,025 | ₩60,132 | -0.60% | 15.1만 |
|---|
| 2026.04.20 | ₩60,399 | ₩60,439 | ₩60,225 | ₩60,306 | -0.15% | 37.2만 |
|---|
| 2026.04.17 | ₩60,492 | ₩60,586 | ₩60,412 | ₩60,519 | +0.04% | 28.6만 |
|---|
| 2026.04.16 | ₩60,472 | ₩60,519 | ₩60,386 | ₩60,506 | +0.06% | 6.9만 |
|---|
| 2026.04.15 | ₩60,479 | ₩60,479 | ₩60,386 | ₩60,432 | -0.08% | 3.8만 |
|---|
| 2026.04.14 | ₩60,519 | ₩60,519 | ₩60,359 | ₩60,432 | -0.14% | 2.3만 |
|---|
| 2026.04.13 | ₩60,306 | ₩60,506 | ₩60,306 | ₩60,432 | +0.21% | 2.5만 |
|---|
| 2026.04.10 | ₩60,439 | ₩60,533 | ₩60,346 | ₩60,452 | +0.02% | 4.6만 |
|---|
| 2026.04.09 | ₩60,452 | ₩60,492 | ₩60,346 | ₩60,419 | -0.06% | 2만 |
|---|
| 2026.04.08 | ₩60,372 | ₩60,466 | ₩60,292 | ₩60,379 | +0.01% | 1만 |
|---|
| 2026.04.07 | ₩60,092 | ₩60,271 | ₩60,092 | ₩60,159 | +0.11% | 1.2만 |
|---|
| 2026.04.06 | ₩60,213 | ₩60,326 | ₩60,172 | ₩60,245 | +0.05% | 2.1만 |
|---|
| 2026.04.02 | ₩59,938 | ₩60,175 | ₩59,938 | ₩60,175 | +0.39% | 1.5만 |
|---|
| 2026.04.01 | ₩60,105 | ₩60,185 | ₩59,998 | ₩60,080 | -0.04% | 3.5만 |
|---|
| 2026.03.31 | ₩59,731 | ₩60,062 | ₩59,648 | ₩59,980 | +0.42% | 8.7천 |
|---|
| 2026.03.30 | ₩59,451 | ₩59,558 | ₩59,277 | ₩59,317 | -0.22% | 3.1만 |
|---|
| 2026.03.27 | ₩59,464 | ₩59,584 | ₩59,264 | ₩59,264 | -0.34% | 7.1천 |
|---|
| 2026.03.26 | ₩59,745 | ₩59,745 | ₩59,651 | ₩59,678 | -0.11% | 6.8천 |
|---|
| 2026.03.25 | ₩59,905 | ₩59,905 | ₩59,785 | ₩59,825 | -0.13% | 46.2만 |
|---|
| 2026.03.24 | ₩59,678 | ₩59,865 | ₩59,651 | ₩59,738 | +0.10% | 17.9만 |
|---|
| 2026.03.23 | ₩59,878 | ₩59,899 | ₩59,745 | ₩59,745 | -0.22% | 1.2만 |
|---|
| 2026.03.20 | ₩59,758 | ₩59,758 | ₩59,451 | ₩59,491 | -0.45% | 7천 |
|---|
| 2026.03.19 | ₩59,638 | ₩59,791 | ₩59,638 | ₩59,758 | +0.20% | 1.9만 |
|---|
| 2026.03.18 | ₩59,878 | ₩59,878 | ₩59,771 | ₩59,811 | -0.11% | 1.3만 |
|---|
| 2026.03.17 | ₩59,851 | ₩59,985 | ₩59,851 | ₩59,950 | +0.17% | 3.2천 |
|---|
| 2026.03.16 | ₩59,771 | ₩59,891 | ₩59,771 | ₩59,878 | +0.18% | 5.4천 |
|---|
| 2026.03.13 | ₩59,783 | ₩59,783 | ₩59,544 | ₩59,544 | -0.40% | 1만 |
|---|
| 2026.03.12 | ₩59,624 | ₩59,758 | ₩59,624 | ₩59,664 | +0.07% | 8.2천 |
|---|
| 2026.03.11 | ₩59,847 | ₩59,891 | ₩59,771 | ₩59,771 | -0.13% | 6.7천 |
|---|
| 2026.03.10 | ₩59,826 | ₩59,905 | ₩59,731 | ₩59,731 | -0.16% | 6.5천 |
|---|
| 2026.03.09 | ₩59,384 | ₩59,778 | ₩59,371 | ₩59,718 | +0.56% | 5.3만 |
|---|
| 2026.03.06 | ₩59,584 | ₩59,678 | ₩59,567 | ₩59,567 | -0.03% | 4.8천 |
|---|
| 2026.03.05 | ₩59,891 | ₩59,891 | ₩59,651 | ₩59,758 | -0.22% | 9.1천 |
|---|
| 2026.03.04 | ₩59,891 | ₩59,932 | ₩59,851 | ₩59,918 | +0.04% | 9.2천 |
|---|
| 2026.03.03 | ₩59,611 | ₩59,771 | ₩59,452 | ₩59,763 | +0.26% | 2.1만 |
|---|
| 2026.03.02 | ₩59,807 | ₩59,914 | ₩59,785 | ₩59,858 | +0.08% | 1만 |
|---|
| 2026.02.27 | ₩59,825 | ₩59,851 | ₩59,771 | ₩59,798 | -0.04% | 1.5만 |
|---|
| 2026.02.26 | ₩59,905 | ₩59,932 | ₩59,838 | ₩59,887 | -0.03% | 1.7만 |
|---|
| 2026.02.25 | ₩59,878 | ₩59,932 | ₩59,851 | ₩59,925 | +0.08% | 5.1만 |
|---|
| 2026.02.24 | ₩59,730 | ₩59,865 | ₩59,718 | ₩59,865 | +0.23% | 1.8만 |
|---|
| 2026.02.23 | ₩59,838 | ₩59,838 | ₩59,664 | ₩59,678 | -0.27% | 2.3만 |
|---|
| 2026.02.20 | ₩59,711 | ₩59,838 | ₩59,704 | ₩59,793 | +0.14% | 7.3천 |
|---|
| 2026.02.19 | ₩59,664 | ₩59,745 | ₩59,638 | ₩59,702 | +0.06% | 9.8천 |
|---|
| 2026.02.18 | ₩59,691 | ₩59,811 | ₩59,678 | ₩59,743 | +0.09% | 1.2만 |
|---|
| 2026.02.17 | ₩59,584 | ₩59,699 | ₩59,517 | ₩59,671 | +0.15% | 1.1만 |
|---|
| 2026.02.13 | ₩59,571 | ₩59,718 | ₩59,571 | ₩59,598 | +0.04% | 1.1만 |
|---|
| 2026.02.12 | ₩59,778 | ₩59,785 | ₩59,598 | ₩59,638 | -0.23% | 8.7천 |
|---|
| 2026.02.11 | ₩59,798 | ₩59,798 | ₩59,718 | ₩59,785 | -0.02% | 1.4만 |
|---|
| 2026.02.10 | ₩59,745 | ₩59,798 | ₩59,718 | ₩59,771 | +0.04% | 1.9만 |
|---|
| 2026.02.09 | ₩59,638 | ₩59,771 | ₩59,638 | ₩59,731 | +0.16% | 1.1만 |
|---|
| 2026.02.06 | ₩59,571 | ₩59,678 | ₩59,571 | ₩59,678 | +0.18% | 2.2만 |
|---|
| 2026.02.05 | ₩59,451 | ₩59,544 | ₩59,397 | ₩59,408 | -0.07% | 9.6천 |
|---|
| 2026.02.04 | ₩59,544 | ₩59,676 | ₩59,491 | ₩59,587 | +0.07% | 9.8천 |
|---|
| 2026.02.03 | ₩59,638 | ₩59,664 | ₩59,517 | ₩59,584 | -0.09% | 2만 |
|---|
| 2026.02.02 | ₩59,504 | ₩59,723 | ₩59,504 | ₩59,651 | +0.25% | 9.8천 |
|---|
| 2026.01.30 | ₩59,616 | ₩59,663 | ₩59,544 | ₩59,584 | -0.05% | 6.7만 |
|---|
| 2026.01.29 | ₩59,580 | ₩59,611 | ₩59,504 | ₩59,598 | +0.03% | 1.9만 |
|---|
| 2026.01.28 | ₩59,662 | ₩59,664 | ₩59,598 | ₩59,611 | -0.09% | 1.6만 |
|---|
| 2026.01.27 | ₩59,638 | ₩59,691 | ₩59,624 | ₩59,624 | -0.02% | 1.2만 |
|---|
| 2026.01.26 | ₩59,651 | ₩59,651 | ₩59,584 | ₩59,622 | -0.05% | 2.1만 |
|---|
| 2026.01.23 | ₩59,611 | ₩59,611 | ₩59,558 | ₩59,575 | -0.06% | 7.2천 |
|---|
| 2026.01.22 | ₩59,598 | ₩59,598 | ₩59,517 | ₩59,544 | -0.09% | 1.3만 |
|---|
| 2026.01.21 | ₩59,384 | ₩59,544 | ₩59,341 | ₩59,489 | +0.18% | 6.6천 |
|---|
| 2026.01.20 | ₩59,371 | ₩59,409 | ₩59,250 | ₩59,264 | -0.18% | 3.3만 |
|---|
| 2026.01.16 | ₩59,531 | ₩59,551 | ₩59,504 | ₩59,504 | -0.04% | 4.6천 |
|---|
| 2026.01.15 | ₩59,491 | ₩59,611 | ₩59,491 | ₩59,497 | +0.01% | 8.2천 |
|---|
| 2026.01.14 | ₩59,491 | ₩59,504 | ₩59,411 | ₩59,504 | +0.02% | 5만 |
|---|
| 2026.01.13 | ₩59,571 | ₩59,571 | ₩59,464 | ₩59,477 | -0.16% | 1.4만 |
|---|
| 2026.01.12 | ₩59,517 | ₩59,584 | ₩59,491 | ₩59,531 | +0.02% | 1.7만 |
|---|
| 2026.01.09 | ₩59,464 | ₩59,533 | ₩59,464 | ₩59,504 | +0.07% | 2.1만 |
|---|
| 2026.01.08 | ₩59,431 | ₩59,468 | ₩59,397 | ₩59,451 | +0.03% | 2.1만 |
|---|
| 2026.01.07 | ₩59,437 | ₩59,464 | ₩59,411 | ₩59,416 | -0.04% | 4.5만 |
|---|
| 2026.01.06 | ₩59,437 | ₩59,464 | ₩59,424 | ₩59,453 | +0.03% | 1.9만 |
|---|
| 2026.01.05 | ₩59,384 | ₩59,437 | ₩59,384 | ₩59,405 | +0.04% | 1.7만 |
|---|
| 2026.01.02 | ₩59,384 | ₩59,384 | ₩59,317 | ₩59,359 | -0.04% | 6.6천 |
|---|
| 2025.12.31 | ₩59,344 | ₩59,352 | ₩59,310 | ₩59,330 | -0.02% | 9.7천 |
|---|
| 2025.12.30 | ₩59,344 | ₩59,371 | ₩59,330 | ₩59,344 | 0.00% | 1만 |
|---|
| 2025.12.29 | ₩59,350 | ₩59,357 | ₩59,304 | ₩59,350 | 0.00% | 6.4천 |
|---|
| 2025.12.26 | ₩59,344 | ₩59,357 | ₩59,304 | ₩59,357 | +0.02% | 2.7만 |
|---|
| 2025.12.24 | ₩59,290 | ₩59,437 | ₩59,264 | ₩59,437 | +0.25% | 42.4만 |
|---|
| 2025.12.23 | ₩59,224 | ₩59,304 | ₩59,224 | ₩59,304 | +0.14% | 18.3만 |
|---|
| 2025.12.22 | ₩59,184 | ₩59,244 | ₩59,184 | ₩59,244 | +0.10% | 9.9천 |
|---|
| 2025.12.19 | ₩59,023 | ₩59,157 | ₩59,023 | ₩59,090 | +0.11% | 1.1만 |
|---|
| 2025.12.18 | ₩58,970 | ₩59,037 | ₩58,943 | ₩59,006 | +0.06% | 2.9만 |
|---|
| 2025.12.17 | ₩58,970 | ₩58,983 | ₩58,863 | ₩58,876 | -0.16% | 1만 |
|---|
| 2025.12.16 | ₩58,970 | ₩58,997 | ₩58,903 | ₩58,997 | +0.05% | 1.5만 |
|---|
| 2025.12.15 | ₩59,010 | ₩59,023 | ₩58,930 | ₩59,010 | 0.00% | 2만 |
|---|
| 2025.12.12 | ₩58,983 | ₩59,023 | ₩58,863 | ₩58,916 | -0.11% | 1.7만 |
|---|
| 2025.12.11 | ₩58,934 | ₩59,037 | ₩58,934 | ₩59,010 | +0.13% | 8.3천 |
|---|
| 2025.12.10 | ₩58,876 | ₩59,010 | ₩58,876 | ₩59,010 | +0.23% | 7.1천 |
|---|
| 2025.12.09 | ₩58,910 | ₩58,956 | ₩58,870 | ₩58,894 | -0.03% | 7.5천 |
|---|
| 2025.12.08 | ₩58,903 | ₩58,916 | ₩58,836 | ₩58,892 | -0.02% | 1.3만 |
|---|
| 2025.12.05 | ₩58,890 | ₩58,944 | ₩58,890 | ₩58,932 | +0.07% | 6천 |
|---|
| 2025.12.04 | ₩58,822 | ₩58,882 | ₩58,783 | ₩58,882 | +0.10% | 1.9만 |
|---|
| 2025.12.03 | ₩58,776 | ₩58,876 | ₩58,744 | ₩58,830 | +0.09% | 5.1천 |
|---|
| 2025.12.02 | ₩58,756 | ₩58,796 | ₩58,729 | ₩58,788 | +0.05% | 1.2만 |
|---|
| 2025.12.01 | ₩58,716 | ₩58,796 | ₩58,716 | ₩58,721 | +0.01% | 4.5천 |
|---|
| 2025.11.28 | ₩58,803 | ₩58,803 | ₩58,703 | ₩58,729 | -0.12% | 4.9만 |
|---|
| 2025.11.26 | ₩58,596 | ₩58,716 | ₩58,596 | ₩58,716 | +0.21% | 26.7만 |
|---|
| 2025.11.25 | ₩58,355 | ₩58,585 | ₩58,355 | ₩58,585 | +0.39% | 9.9천 |
|---|
| 2025.11.24 | ₩58,249 | ₩58,409 | ₩58,195 | ₩58,409 | +0.28% | 2.5만 |
|---|
| 2025.11.21 | ₩57,984 | ₩58,235 | ₩57,863 | ₩58,106 | +0.21% | 4만 |
|---|
| 2025.11.20 | ₩58,486 | ₩58,486 | ₩57,900 | ₩57,905 | -0.99% | 4.7천 |
|---|
| 2025.11.19 | ₩58,048 | ₩58,275 | ₩58,048 | ₩58,152 | +0.18% | 1.5만 |
|---|
| 2025.11.18 | ₩58,030 | ₩58,168 | ₩57,981 | ₩58,107 | +0.13% | 1.6만 |
|---|
| 2025.11.17 | ₩58,317 | ₩58,369 | ₩58,142 | ₩58,225 | -0.16% | 1.7만 |
|---|
| 2025.11.14 | ₩58,142 | ₩58,436 | ₩58,142 | ₩58,367 | +0.39% | 1.3만 |
|---|
| 2025.11.13 | ₩58,355 | ₩58,489 | ₩58,275 | ₩58,317 | -0.07% | 1.2만 |
|---|
| 2025.11.12 | ₩58,603 | ₩58,636 | ₩58,516 | ₩58,572 | -0.05% | 1.3만 |
|---|
| 2025.11.11 | ₩58,436 | ₩58,582 | ₩58,436 | ₩58,568 | +0.23% | 5.2천 |
|---|
| 2025.11.10 | ₩58,449 | ₩58,596 | ₩58,436 | ₩58,556 | +0.18% | 6.2천 |
|---|
| 2025.11.07 | ₩58,249 | ₩58,355 | ₩58,115 | ₩58,325 | +0.13% | 1만 |
|---|
| 2025.11.06 | ₩58,382 | ₩58,382 | ₩58,277 | ₩58,318 | -0.11% | 1만 |
|---|
| 2025.11.05 | ₩58,446 | ₩58,492 | ₩58,355 | ₩58,369 | -0.13% | 7.5천 |
|---|
| 2025.11.04 | ₩58,262 | ₩58,406 | ₩58,249 | ₩58,330 | +0.12% | 1.1만 |
|---|
| 2025.11.03 | ₩58,369 | ₩58,502 | ₩58,369 | ₩58,395 | +0.05% | 1.3만 |
|---|
| 2025.10.31 | ₩58,462 | ₩58,502 | ₩58,342 | ₩58,416 | -0.08% | 1.8만 |
|---|
| 2025.10.30 | ₩58,452 | ₩58,496 | ₩58,369 | ₩58,387 | -0.11% | 1.7만 |
|---|
| 2025.10.29 | ₩58,536 | ₩58,596 | ₩58,449 | ₩58,449 | -0.15% | 2.1만 |
|---|
| 2025.10.28 | ₩58,542 | ₩58,562 | ₩58,504 | ₩58,538 | -0.01% | 5.9천 |
|---|
| 2025.10.27 | ₩58,502 | ₩58,582 | ₩58,489 | ₩58,550 | +0.08% | 9.1천 |
|---|
| 2025.10.24 | ₩58,464 | ₩58,496 | ₩58,436 | ₩58,462 | -0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩58,297 | ₩58,367 | ₩58,289 | ₩58,302 | +0.01% | 6.3천 |
|---|
| 2025.10.22 | ₩58,275 | ₩58,281 | ₩58,115 | ₩58,182 | -0.16% | 1.2만 |
|---|
| 2025.10.21 | ₩58,249 | ₩58,382 | ₩58,249 | ₩58,262 | +0.02% | 1.9만 |
|---|
| 2025.10.20 | ₩58,182 | ₩58,307 | ₩58,182 | ₩58,262 | +0.14% | 1.4만 |
|---|
| 2025.10.17 | ₩57,955 | ₩58,088 | ₩57,848 | ₩58,086 | +0.23% | 1.1만 |
|---|
| 2025.10.16 | ₩58,062 | ₩58,096 | ₩57,849 | ₩57,892 | -0.29% | 5.8천 |
|---|
| 2025.10.15 | ₩58,209 | ₩58,209 | ₩57,959 | ₩58,102 | -0.18% | 1만 |
|---|
| 2025.10.14 | ₩57,848 | ₩58,082 | ₩57,794 | ₩57,981 | +0.23% | 8.1천 |
|---|
| 2025.10.13 | ₩57,955 | ₩58,102 | ₩57,955 | ₩58,068 | +0.20% | 8.1천 |
|---|
| 2025.10.10 | ₩58,209 | ₩58,243 | ₩57,794 | ₩57,808 | -0.69% | 5.4만 |
|---|