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 | ₩64,518 | ₩64,773 | ₩64,518 | ₩64,706 | +0.29% | 1.6만 |
| 2026.10.08 | ₩64,505 | ₩64,599 | ₩64,431 | ₩64,505 | 0.00% | 1.1만 |
| 2026.10.07 | ₩64,505 | ₩64,691 | ₩64,465 | ₩64,599 | +0.15% | 2.6만 |
| 2026.10.06 | ₩64,706 | ₩64,786 | ₩64,626 | ₩64,733 | +0.04% | 1.9만 |
| 2026.10.05 | ₩64,237 | ₩64,572 | ₩64,237 | ₩64,465 | +0.35% | 1.1만 |
| 2026.10.02 | ₩64,358 | ₩64,425 | ₩64,197 | ₩64,318 | -0.06% | 1.1만 |
| 2026.10.01 | ₩64,237 | ₩64,237 | ₩63,782 | ₩63,983 | -0.40% | 1.3만 |
| 2026.09.30 | ₩64,171 | ₩64,286 | ₩64,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,037 |
| -0.21% |
| 1.1만 |
| 2026.09.29 | ₩63,997 | ₩64,144 | ₩63,930 | ₩63,997 | 0.00% | 8.2천 |
|---|
| 2026.09.28 | ₩64,157 | ₩64,224 | ₩63,983 | ₩64,084 | -0.11% | 2.1만 |
|---|
| 2026.09.25 | ₩64,104 | ₩64,385 | ₩64,050 | ₩64,324 | +0.34% | 2만 |
|---|
| 2026.09.24 | ₩63,956 | ₩64,171 | ₩63,916 | ₩64,117 | +0.25% | 2.3만 |
|---|
| 2026.09.23 | ₩64,505 | ₩64,505 | ₩63,943 | ₩63,943 | -0.87% | 46.6만 |
|---|
| 2026.09.22 | ₩64,345 | ₩64,398 | ₩64,237 | ₩64,354 | +0.01% | 8.8만 |
|---|
| 2026.09.21 | ₩64,130 | ₩64,358 | ₩63,976 | ₩64,324 | +0.30% | 1.4만 |
|---|
| 2026.09.18 | ₩63,849 | ₩63,863 | ₩63,635 | ₩63,843 | -0.01% | 1만 |
|---|
| 2026.09.17 | ₩63,809 | ₩63,849 | ₩63,716 | ₩63,827 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩63,702 | ₩63,729 | ₩63,374 | ₩63,374 | -0.51% | 1.5만 |
|---|
| 2026.09.15 | ₩63,635 | ₩63,635 | ₩63,501 | ₩63,519 | -0.18% | 1만 |
|---|
| 2026.09.14 | ₩63,608 | ₩63,809 | ₩63,575 | ₩63,721 | +0.18% | 7.9천 |
|---|
| 2026.09.11 | ₩63,702 | ₩63,916 | ₩63,702 | ₩63,889 | +0.29% | 1.9만 |
|---|
| 2026.09.10 | ₩63,608 | ₩63,635 | ₩63,461 | ₩63,515 | -0.15% | 8.2천 |
|---|
| 2026.09.09 | ₩63,916 | ₩63,916 | ₩63,662 | ₩63,729 | -0.29% | 2.9만 |
|---|
| 2026.09.08 | ₩63,943 | ₩64,023 | ₩63,836 | ₩63,869 | -0.12% | 7.3천 |
|---|
| 2026.09.04 | ₩64,385 | ₩64,385 | ₩64,010 | ₩64,070 | -0.49% | 1.1만 |
|---|
| 2026.09.03 | ₩64,003 | ₩64,244 | ₩63,926 | ₩64,191 | +0.29% | 1.4만 |
|---|
| 2026.09.02 | ₩63,823 | ₩63,916 | ₩63,742 | ₩63,837 | +0.02% | 1.5만 |
|---|
| 2026.09.01 | ₩63,642 | ₩63,782 | ₩63,582 | ₩63,630 | -0.02% | 4.3만 |
|---|
| 2026.08.31 | ₩63,796 | ₩63,955 | ₩63,742 | ₩63,849 | +0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩63,930 | ₩64,090 | ₩63,836 | ₩63,923 | -0.01% | 1.5만 |
|---|
| 2026.08.27 | ₩63,930 | ₩64,026 | ₩63,849 | ₩63,963 | +0.05% | 1.4만 |
|---|
| 2026.08.26 | ₩63,709 | ₩63,836 | ₩63,649 | ₩63,689 | -0.03% | 7.8만 |
|---|
| 2026.08.25 | ₩63,823 | ₩63,823 | ₩63,595 | ₩63,736 | -0.14% | 1.6만 |
|---|
| 2026.08.24 | ₩63,782 | ₩63,782 | ₩63,600 | ₩63,649 | -0.21% | 8.8천 |
|---|
| 2026.08.21 | ₩63,649 | ₩63,796 | ₩63,649 | ₩63,649 | 0.00% | 7.2천 |
|---|
| 2026.08.20 | ₩63,729 | ₩63,761 | ₩63,570 | ₩63,570 | -0.25% | 1.1만 |
|---|
| 2026.08.19 | ₩63,903 | ₩63,903 | ₩63,769 | ₩63,782 | -0.19% | 1.5만 |
|---|
| 2026.08.18 | ₩63,836 | ₩63,836 | ₩63,689 | ₩63,742 | -0.15% | 1.5만 |
|---|
| 2026.08.17 | ₩64,034 | ₩64,035 | ₩63,853 | ₩63,896 | -0.22% | 7.6천 |
|---|
| 2026.08.14 | ₩63,997 | ₩64,063 | ₩63,983 | ₩64,003 | +0.01% | 1.8만 |
|---|
| 2026.08.13 | ₩63,970 | ₩64,077 | ₩63,930 | ₩63,956 | -0.02% | 3.4만 |
|---|
| 2026.08.12 | ₩63,809 | ₩63,889 | ₩63,782 | ₩63,849 | +0.06% | 9.8천 |
|---|
| 2026.08.11 | ₩63,789 | ₩63,903 | ₩63,716 | ₩63,749 | -0.06% | 2.1만 |
|---|
| 2026.08.10 | ₩63,916 | ₩63,943 | ₩63,782 | ₩63,849 | -0.10% | 9.2천 |
|---|
| 2026.08.07 | ₩63,686 | ₩63,849 | ₩63,686 | ₩63,816 | +0.20% | 6.9천 |
|---|
| 2026.08.06 | ₩63,716 | ₩63,756 | ₩63,608 | ₩63,655 | -0.09% | 3.9만 |
|---|
| 2026.08.05 | ₩63,836 | ₩63,836 | ₩63,742 | ₩63,742 | -0.15% | 1.6만 |
|---|
| 2026.08.04 | ₩63,515 | ₩63,796 | ₩63,368 | ₩63,717 | +0.32% | 1.2만 |
|---|
| 2026.08.03 | ₩63,186 | ₩63,274 | ₩63,186 | ₩63,239 | +0.08% | 1.2만 |
|---|
| 2026.07.31 | ₩62,444 | ₩62,866 | ₩62,433 | ₩62,847 | +0.65% | 2.1만 |
|---|
| 2026.07.30 | ₩62,203 | ₩62,531 | ₩62,176 | ₩62,531 | +0.53% | 1.4만 |
|---|
| 2026.07.29 | ₩62,524 | ₩62,524 | ₩61,842 | ₩61,842 | -1.09% | 1.5만 |
|---|
| 2026.07.28 | ₩62,270 | ₩62,591 | ₩62,238 | ₩62,495 | +0.36% | 1.2만 |
|---|
| 2026.07.27 | ₩62,605 | ₩62,605 | ₩62,213 | ₩62,358 | -0.39% | 1.2만 |
|---|
| 2026.07.24 | ₩62,203 | ₩62,551 | ₩62,203 | ₩62,300 | +0.15% | 1.5만 |
|---|
| 2026.07.23 | ₩62,217 | ₩62,364 | ₩62,150 | ₩62,247 | +0.05% | 2.9만 |
|---|
| 2026.07.22 | ₩62,752 | ₩62,819 | ₩62,658 | ₩62,718 | -0.05% | 1.2만 |
|---|
| 2026.07.21 | ₩62,623 | ₩62,779 | ₩62,623 | ₩62,739 | +0.18% | 9.4천 |
|---|
| 2026.07.20 | ₩62,725 | ₩62,725 | ₩62,431 | ₩62,448 | -0.44% | 1.3만 |
|---|
| 2026.07.17 | ₩62,357 | ₩62,658 | ₩62,357 | ₩62,506 | +0.24% | 1.9만 |
|---|
| 2026.07.16 | ₩62,792 | ₩62,959 | ₩62,752 | ₩62,808 | +0.03% | 1.3만 |
|---|
| 2026.07.15 | ₩63,020 | ₩63,020 | ₩62,779 | ₩62,963 | -0.09% | 1.2만 |
|---|
| 2026.07.14 | ₩62,698 | ₩62,886 | ₩62,698 | ₩62,834 | +0.22% | 9.5천 |
|---|
| 2026.07.13 | ₩62,826 | ₩62,872 | ₩62,632 | ₩62,684 | -0.23% | 7.4천 |
|---|
| 2026.07.10 | ₩62,899 | ₩62,946 | ₩62,792 | ₩62,946 | +0.07% | 9천 |
|---|
| 2026.07.09 | ₩62,591 | ₩62,832 | ₩62,591 | ₩62,779 | +0.30% | 3.2만 |
|---|
| 2026.07.08 | ₩62,337 | ₩62,538 | ₩62,263 | ₩62,508 | +0.27% | 1.9만 |
|---|
| 2026.07.07 | ₩62,739 | ₩62,739 | ₩62,458 | ₩62,575 | -0.26% | 1.3만 |
|---|
| 2026.07.06 | ₩62,605 | ₩62,792 | ₩62,578 | ₩62,765 | +0.26% | 1.6만 |
|---|
| 2026.07.02 | ₩62,658 | ₩62,685 | ₩62,284 | ₩62,455 | -0.32% | 1.4만 |
|---|
| 2026.07.01 | ₩62,471 | ₩62,618 | ₩62,391 | ₩62,464 | -0.01% | 3.1만 |
|---|
| 2026.06.30 | ₩62,163 | ₩62,565 | ₩62,163 | ₩62,551 | +0.62% | 2만 |
|---|
| 2026.06.29 | ₩62,043 | ₩62,297 | ₩61,936 | ₩62,215 | +0.28% | 2.7만 |
|---|
| 2026.06.26 | ₩61,574 | ₩62,069 | ₩61,574 | ₩61,829 | +0.41% | 5.3만 |
|---|
| 2026.06.25 | ₩62,096 | ₩62,096 | ₩61,829 | ₩61,909 | -0.30% | 1.5만 |
|---|
| 2026.06.24 | ₩62,056 | ₩62,217 | ₩61,788 | ₩61,922 | -0.22% | 102.2만 |
|---|
| 2026.06.23 | ₩61,795 | ₩62,484 | ₩61,795 | ₩61,957 | +0.26% | 80만 |
|---|
| 2026.06.22 | ₩62,685 | ₩62,685 | ₩62,284 | ₩62,337 | -0.56% | 1.1만 |
|---|
| 2026.06.18 | ₩62,324 | ₩62,504 | ₩62,324 | ₩62,454 | +0.21% | 1.3만 |
|---|
| 2026.06.17 | ₩62,524 | ₩62,524 | ₩62,083 | ₩62,083 | -0.71% | 2.1만 |
|---|
| 2026.06.16 | ₩62,739 | ₩62,739 | ₩62,471 | ₩62,536 | -0.32% | 9.8천 |
|---|
| 2026.06.15 | ₩62,632 | ₩62,658 | ₩62,511 | ₩62,634 | +0.00% | 8.4천 |
|---|
| 2026.06.12 | ₩61,855 | ₩62,110 | ₩61,822 | ₩62,041 | +0.30% | 9.3천 |
|---|
| 2026.06.11 | ₩61,400 | ₩61,922 | ₩61,296 | ₩61,909 | +0.83% | 2.2만 |
|---|
| 2026.06.10 | ₩61,569 | ₩61,850 | ₩61,274 | ₩61,293 | -0.45% | 27.5만 |
|---|
| 2026.06.09 | ₩62,016 | ₩62,029 | ₩61,266 | ₩61,895 | -0.19% | 10.2만 |
|---|
| 2026.06.08 | ₩62,043 | ₩62,143 | ₩61,976 | ₩61,989 | -0.09% | 5.7천 |
|---|
| 2026.06.05 | ₩62,364 | ₩62,449 | ₩61,791 | ₩61,889 | -0.76% | 1.3만 |
|---|
| 2026.06.04 | ₩62,498 | ₩62,765 | ₩62,451 | ₩62,654 | +0.25% | 7.7천 |
|---|
| 2026.06.03 | ₩62,698 | ₩62,698 | ₩62,484 | ₩62,524 | -0.28% | 1.2만 |
|---|
| 2026.06.02 | ₩62,618 | ₩62,752 | ₩62,618 | ₩62,658 | +0.06% | 1.5만 |
|---|
| 2026.06.01 | ₩62,685 | ₩62,779 | ₩62,565 | ₩62,680 | -0.01% | 1.5만 |
|---|
| 2026.05.29 | ₩62,642 | ₩62,737 | ₩62,524 | ₩62,630 | -0.02% | 1.1만 |
|---|
| 2026.05.28 | ₩62,297 | ₩62,551 | ₩62,297 | ₩62,524 | +0.37% | 1만 |
|---|
| 2026.05.27 | ₩62,524 | ₩62,524 | ₩62,249 | ₩62,344 | -0.29% | 1.1만 |
|---|
| 2026.05.26 | ₩62,538 | ₩62,538 | ₩62,176 | ₩62,337 | -0.32% | 1.7만 |
|---|
| 2026.05.22 | ₩62,150 | ₩62,263 | ₩62,083 | ₩62,163 | +0.02% | 8.4천 |
|---|
| 2026.05.21 | ₩61,802 | ₩62,081 | ₩61,708 | ₩62,000 | +0.32% | 9.2천 |
|---|
| 2026.05.20 | ₩61,762 | ₩62,003 | ₩61,601 | ₩61,962 | +0.33% | 10.5만 |
|---|
| 2026.05.19 | ₩61,628 | ₩61,802 | ₩61,526 | ₩61,561 | -0.11% | 4.9만 |
|---|
| 2026.05.18 | ₩61,882 | ₩61,909 | ₩61,614 | ₩61,775 | -0.17% | 4.3만 |
|---|
| 2026.05.15 | ₩61,829 | ₩61,962 | ₩61,721 | ₩61,721 | -0.17% | 4.6만 |
|---|
| 2026.05.14 | ₩61,962 | ₩62,190 | ₩61,909 | ₩62,112 | +0.24% | 4.2만 |
|---|
| 2026.05.13 | ₩61,788 | ₩61,949 | ₩61,641 | ₩61,895 | +0.17% | 2.2만 |
|---|
| 2026.05.12 | ₩61,708 | ₩61,775 | ₩61,456 | ₩61,772 | +0.10% | 4.4만 |
|---|
| 2026.05.11 | ₩61,775 | ₩61,855 | ₩61,748 | ₩61,795 | +0.03% | 2.1만 |
|---|
| 2026.05.08 | ₩61,735 | ₩61,788 | ₩61,681 | ₩61,788 | +0.09% | 3만 |
|---|
| 2026.05.07 | ₩61,721 | ₩61,775 | ₩61,427 | ₩61,561 | -0.26% | 3.3만 |
|---|
| 2026.05.06 | ₩61,454 | ₩61,655 | ₩61,427 | ₩61,641 | +0.30% | 8.8만 |
|---|
| 2026.05.05 | ₩61,092 | ₩61,293 | ₩61,092 | ₩61,200 | +0.18% | 7.3만 |
|---|
| 2026.05.04 | ₩61,031 | ₩61,240 | ₩60,825 | ₩60,959 | -0.12% | 6.5만 |
|---|
| 2026.05.01 | ₩61,333 | ₩61,333 | ₩61,052 | ₩61,119 | -0.35% | 7.4만 |
|---|
| 2026.04.30 | ₩60,825 | ₩61,079 | ₩60,504 | ₩61,026 | +0.33% | 6만 |
|---|
| 2026.04.29 | ₩60,624 | ₩60,658 | ₩60,477 | ₩60,611 | -0.02% | 18.6만 |
|---|
| 2026.04.28 | ₩60,664 | ₩60,664 | ₩60,450 | ₩60,651 | -0.02% | 7.3만 |
|---|
| 2026.04.27 | ₩60,704 | ₩60,811 | ₩60,651 | ₩60,798 | +0.15% | 6.4만 |
|---|
| 2026.04.24 | ₩60,624 | ₩60,785 | ₩60,504 | ₩60,785 | +0.26% | 9.6만 |
|---|
| 2026.04.23 | ₩60,517 | ₩60,651 | ₩60,156 | ₩60,504 | -0.02% | 7.8만 |
|---|
| 2026.04.22 | ₩60,477 | ₩60,604 | ₩60,477 | ₩60,583 | +0.17% | 40.7만 |
|---|
| 2026.04.21 | ₩60,611 | ₩60,615 | ₩60,142 | ₩60,249 | -0.60% | 15.1만 |
|---|
| 2026.04.20 | ₩60,517 | ₩60,557 | ₩60,343 | ₩60,423 | -0.15% | 37.2만 |
|---|
| 2026.04.17 | ₩60,611 | ₩60,704 | ₩60,530 | ₩60,637 | +0.04% | 28.6만 |
|---|
| 2026.04.16 | ₩60,591 | ₩60,637 | ₩60,504 | ₩60,624 | +0.06% | 6.9만 |
|---|
| 2026.04.15 | ₩60,597 | ₩60,597 | ₩60,504 | ₩60,550 | -0.08% | 3.8만 |
|---|
| 2026.04.14 | ₩60,637 | ₩60,637 | ₩60,477 | ₩60,550 | -0.14% | 2.3만 |
|---|
| 2026.04.13 | ₩60,423 | ₩60,624 | ₩60,423 | ₩60,550 | +0.21% | 2.5만 |
|---|
| 2026.04.10 | ₩60,557 | ₩60,651 | ₩60,463 | ₩60,571 | +0.02% | 4.6만 |
|---|
| 2026.04.09 | ₩60,571 | ₩60,611 | ₩60,463 | ₩60,537 | -0.06% | 2만 |
|---|
| 2026.04.08 | ₩60,490 | ₩60,584 | ₩60,410 | ₩60,497 | +0.01% | 1만 |
|---|
| 2026.04.07 | ₩60,209 | ₩60,389 | ₩60,209 | ₩60,276 | +0.11% | 1.2만 |
|---|
| 2026.04.06 | ₩60,331 | ₩60,443 | ₩60,290 | ₩60,363 | +0.05% | 2.1만 |
|---|
| 2026.04.02 | ₩60,055 | ₩60,292 | ₩60,055 | ₩60,292 | +0.39% | 1.5만 |
|---|
| 2026.04.01 | ₩60,223 | ₩60,303 | ₩60,116 | ₩60,197 | -0.04% | 3.5만 |
|---|
| 2026.03.31 | ₩59,848 | ₩60,180 | ₩59,765 | ₩60,097 | +0.42% | 8.7천 |
|---|
| 2026.03.30 | ₩59,567 | ₩59,674 | ₩59,393 | ₩59,433 | -0.22% | 3.1만 |
|---|
| 2026.03.27 | ₩59,580 | ₩59,701 | ₩59,379 | ₩59,379 | -0.34% | 7.1천 |
|---|
| 2026.03.26 | ₩59,861 | ₩59,861 | ₩59,768 | ₩59,794 | -0.11% | 6.8천 |
|---|
| 2026.03.25 | ₩60,022 | ₩60,022 | ₩59,901 | ₩59,942 | -0.13% | 46.2만 |
|---|
| 2026.03.24 | ₩59,794 | ₩59,982 | ₩59,768 | ₩59,855 | +0.10% | 17.9만 |
|---|
| 2026.03.23 | ₩59,995 | ₩60,017 | ₩59,861 | ₩59,861 | -0.22% | 1.2만 |
|---|
| 2026.03.20 | ₩59,875 | ₩59,875 | ₩59,567 | ₩59,607 | -0.45% | 7천 |
|---|
| 2026.03.19 | ₩59,754 | ₩59,908 | ₩59,754 | ₩59,875 | +0.20% | 1.9만 |
|---|
| 2026.03.18 | ₩59,995 | ₩59,995 | ₩59,888 | ₩59,928 | -0.11% | 1.3만 |
|---|
| 2026.03.17 | ₩59,968 | ₩60,102 | ₩59,968 | ₩60,067 | +0.17% | 3.2천 |
|---|
| 2026.03.16 | ₩59,888 | ₩60,008 | ₩59,888 | ₩59,995 | +0.18% | 5.4천 |
|---|
| 2026.03.13 | ₩59,900 | ₩59,900 | ₩59,661 | ₩59,661 | -0.40% | 1만 |
|---|
| 2026.03.12 | ₩59,741 | ₩59,875 | ₩59,741 | ₩59,781 | +0.07% | 8.2천 |
|---|
| 2026.03.11 | ₩59,964 | ₩60,008 | ₩59,888 | ₩59,888 | -0.13% | 6.7천 |
|---|
| 2026.03.10 | ₩59,943 | ₩60,022 | ₩59,848 | ₩59,848 | -0.16% | 6.5천 |
|---|
| 2026.03.09 | ₩59,500 | ₩59,895 | ₩59,487 | ₩59,834 | +0.56% | 5.3만 |
|---|
| 2026.03.06 | ₩59,701 | ₩59,794 | ₩59,683 | ₩59,683 | -0.03% | 4.8천 |
|---|
| 2026.03.05 | ₩60,008 | ₩60,008 | ₩59,768 | ₩59,875 | -0.22% | 9.1천 |
|---|
| 2026.03.04 | ₩60,008 | ₩60,049 | ₩59,968 | ₩60,035 | +0.04% | 9.2천 |
|---|
| 2026.03.03 | ₩59,727 | ₩59,888 | ₩59,568 | ₩59,880 | +0.26% | 2.1만 |
|---|
| 2026.03.02 | ₩59,924 | ₩60,031 | ₩59,901 | ₩59,975 | +0.08% | 1만 |
|---|
| 2026.02.27 | ₩59,942 | ₩59,968 | ₩59,888 | ₩59,915 | -0.04% | 1.5만 |
|---|
| 2026.02.26 | ₩60,022 | ₩60,049 | ₩59,955 | ₩60,004 | -0.03% | 1.7만 |
|---|
| 2026.02.25 | ₩59,995 | ₩60,049 | ₩59,968 | ₩60,042 | +0.08% | 5.1만 |
|---|
| 2026.02.24 | ₩59,847 | ₩59,982 | ₩59,834 | ₩59,982 | +0.23% | 1.8만 |
|---|
| 2026.02.23 | ₩59,955 | ₩59,955 | ₩59,781 | ₩59,794 | -0.27% | 2.3만 |
|---|
| 2026.02.20 | ₩59,828 | ₩59,955 | ₩59,821 | ₩59,909 | +0.14% | 7.3천 |
|---|
| 2026.02.19 | ₩59,781 | ₩59,861 | ₩59,754 | ₩59,818 | +0.06% | 9.8천 |
|---|
| 2026.02.18 | ₩59,808 | ₩59,928 | ₩59,794 | ₩59,860 | +0.09% | 1.2만 |
|---|
| 2026.02.17 | ₩59,701 | ₩59,816 | ₩59,634 | ₩59,788 | +0.15% | 1.1만 |
|---|
| 2026.02.13 | ₩59,687 | ₩59,834 | ₩59,687 | ₩59,714 | +0.04% | 1.1만 |
|---|
| 2026.02.12 | ₩59,895 | ₩59,901 | ₩59,714 | ₩59,754 | -0.23% | 8.7천 |
|---|
| 2026.02.11 | ₩59,915 | ₩59,915 | ₩59,834 | ₩59,901 | -0.02% | 1.4만 |
|---|
| 2026.02.10 | ₩59,861 | ₩59,915 | ₩59,834 | ₩59,888 | +0.04% | 1.9만 |
|---|
| 2026.02.09 | ₩59,754 | ₩59,888 | ₩59,754 | ₩59,848 | +0.16% | 1.1만 |
|---|
| 2026.02.06 | ₩59,687 | ₩59,794 | ₩59,687 | ₩59,794 | +0.18% | 2.2만 |
|---|
| 2026.02.05 | ₩59,567 | ₩59,661 | ₩59,513 | ₩59,524 | -0.07% | 9.6천 |
|---|
| 2026.02.04 | ₩59,661 | ₩59,793 | ₩59,607 | ₩59,703 | +0.07% | 9.8천 |
|---|
| 2026.02.03 | ₩59,754 | ₩59,781 | ₩59,634 | ₩59,701 | -0.09% | 2만 |
|---|
| 2026.02.02 | ₩59,620 | ₩59,840 | ₩59,620 | ₩59,768 | +0.25% | 9.8천 |
|---|
| 2026.01.30 | ₩59,733 | ₩59,780 | ₩59,661 | ₩59,701 | -0.05% | 6.7만 |
|---|
| 2026.01.29 | ₩59,697 | ₩59,727 | ₩59,620 | ₩59,714 | +0.03% | 1.9만 |
|---|
| 2026.01.28 | ₩59,778 | ₩59,781 | ₩59,714 | ₩59,727 | -0.09% | 1.6만 |
|---|
| 2026.01.27 | ₩59,754 | ₩59,808 | ₩59,741 | ₩59,741 | -0.02% | 1.2만 |
|---|
| 2026.01.26 | ₩59,768 | ₩59,768 | ₩59,701 | ₩59,738 | -0.05% | 2.1만 |
|---|
| 2026.01.23 | ₩59,727 | ₩59,727 | ₩59,674 | ₩59,691 | -0.06% | 7.2천 |
|---|
| 2026.01.22 | ₩59,714 | ₩59,714 | ₩59,634 | ₩59,661 | -0.09% | 1.3만 |
|---|
| 2026.01.21 | ₩59,500 | ₩59,661 | ₩59,457 | ₩59,606 | +0.18% | 6.6천 |
|---|
| 2026.01.20 | ₩59,487 | ₩59,525 | ₩59,366 | ₩59,379 | -0.18% | 3.3만 |
|---|
| 2026.01.16 | ₩59,647 | ₩59,667 | ₩59,620 | ₩59,620 | -0.04% | 4.6천 |
|---|
| 2026.01.15 | ₩59,607 | ₩59,727 | ₩59,607 | ₩59,614 | +0.01% | 8.2천 |
|---|
| 2026.01.14 | ₩59,607 | ₩59,620 | ₩59,527 | ₩59,620 | +0.02% | 5만 |
|---|
| 2026.01.13 | ₩59,687 | ₩59,687 | ₩59,580 | ₩59,594 | -0.16% | 1.4만 |
|---|
| 2026.01.12 | ₩59,634 | ₩59,701 | ₩59,607 | ₩59,647 | +0.02% | 1.7만 |
|---|
| 2026.01.09 | ₩59,580 | ₩59,650 | ₩59,580 | ₩59,620 | +0.07% | 2.1만 |
|---|
| 2026.01.08 | ₩59,547 | ₩59,584 | ₩59,513 | ₩59,567 | +0.03% | 2.1만 |
|---|
| 2026.01.07 | ₩59,553 | ₩59,580 | ₩59,527 | ₩59,532 | -0.04% | 4.5만 |
|---|
| 2026.01.06 | ₩59,553 | ₩59,580 | ₩59,540 | ₩59,570 | +0.03% | 1.9만 |
|---|
| 2026.01.05 | ₩59,500 | ₩59,553 | ₩59,500 | ₩59,521 | +0.04% | 1.7만 |
|---|
| 2026.01.02 | ₩59,500 | ₩59,500 | ₩59,433 | ₩59,475 | -0.04% | 6.6천 |
|---|
| 2025.12.31 | ₩59,460 | ₩59,468 | ₩59,426 | ₩59,446 | -0.02% | 9.7천 |
|---|
| 2025.12.30 | ₩59,460 | ₩59,487 | ₩59,446 | ₩59,460 | 0.00% | 1만 |
|---|
| 2025.12.29 | ₩59,466 | ₩59,473 | ₩59,420 | ₩59,466 | 0.00% | 6.4천 |
|---|
| 2025.12.26 | ₩59,460 | ₩59,473 | ₩59,420 | ₩59,473 | +0.02% | 2.7만 |
|---|
| 2025.12.24 | ₩59,406 | ₩59,553 | ₩59,379 | ₩59,553 | +0.25% | 42.4만 |
|---|
| 2025.12.23 | ₩59,339 | ₩59,420 | ₩59,339 | ₩59,420 | +0.14% | 18.3만 |
|---|
| 2025.12.22 | ₩59,299 | ₩59,359 | ₩59,299 | ₩59,359 | +0.10% | 9.9천 |
|---|
| 2025.12.19 | ₩59,139 | ₩59,272 | ₩59,139 | ₩59,206 | +0.11% | 1.1만 |
|---|
| 2025.12.18 | ₩59,085 | ₩59,152 | ₩59,058 | ₩59,121 | +0.06% | 2.9만 |
|---|
| 2025.12.17 | ₩59,085 | ₩59,098 | ₩58,978 | ₩58,991 | -0.16% | 1만 |
|---|
| 2025.12.16 | ₩59,085 | ₩59,112 | ₩59,018 | ₩59,112 | +0.05% | 1.5만 |
|---|
| 2025.12.15 | ₩59,125 | ₩59,139 | ₩59,045 | ₩59,125 | 0.00% | 2만 |
|---|
| 2025.12.12 | ₩59,098 | ₩59,139 | ₩58,978 | ₩59,032 | -0.11% | 1.7만 |
|---|
| 2025.12.11 | ₩59,049 | ₩59,152 | ₩59,049 | ₩59,125 | +0.13% | 8.3천 |
|---|
| 2025.12.10 | ₩58,991 | ₩59,125 | ₩58,991 | ₩59,125 | +0.23% | 7.1천 |
|---|
| 2025.12.09 | ₩59,025 | ₩59,072 | ₩58,985 | ₩59,009 | -0.03% | 7.5천 |
|---|
| 2025.12.08 | ₩59,018 | ₩59,032 | ₩58,951 | ₩59,007 | -0.02% | 1.3만 |
|---|
| 2025.12.05 | ₩59,005 | ₩59,060 | ₩59,005 | ₩59,048 | +0.07% | 6천 |
|---|
| 2025.12.04 | ₩58,937 | ₩58,997 | ₩58,898 | ₩58,997 | +0.10% | 1.9만 |
|---|
| 2025.12.03 | ₩58,891 | ₩58,991 | ₩58,859 | ₩58,945 | +0.09% | 5.1천 |
|---|
| 2025.12.02 | ₩58,871 | ₩58,911 | ₩58,844 | ₩58,903 | +0.05% | 1.2만 |
|---|
| 2025.12.01 | ₩58,831 | ₩58,911 | ₩58,831 | ₩58,836 | +0.01% | 4.5천 |
|---|
| 2025.11.28 | ₩58,918 | ₩58,918 | ₩58,817 | ₩58,844 | -0.12% | 4.9만 |
|---|
| 2025.11.26 | ₩58,710 | ₩58,831 | ₩58,710 | ₩58,831 | +0.21% | 26.7만 |
|---|
| 2025.11.25 | ₩58,469 | ₩58,700 | ₩58,469 | ₩58,700 | +0.39% | 9.9천 |
|---|
| 2025.11.24 | ₩58,362 | ₩58,523 | ₩58,309 | ₩58,523 | +0.28% | 2.5만 |
|---|
| 2025.11.21 | ₩58,097 | ₩58,349 | ₩57,976 | ₩58,219 | +0.21% | 4만 |
|---|
| 2025.11.20 | ₩58,601 | ₩58,601 | ₩58,013 | ₩58,018 | -0.99% | 4.7천 |
|---|
| 2025.11.19 | ₩58,162 | ₩58,389 | ₩58,162 | ₩58,266 | +0.18% | 1.5만 |
|---|
| 2025.11.18 | ₩58,143 | ₩58,282 | ₩58,095 | ₩58,221 | +0.13% | 1.6만 |
|---|
| 2025.11.17 | ₩58,431 | ₩58,483 | ₩58,255 | ₩58,338 | -0.16% | 1.7만 |
|---|
| 2025.11.14 | ₩58,255 | ₩58,550 | ₩58,255 | ₩58,481 | +0.39% | 1.3만 |
|---|
| 2025.11.13 | ₩58,469 | ₩58,603 | ₩58,389 | ₩58,431 | -0.07% | 1.2만 |
|---|
| 2025.11.12 | ₩58,717 | ₩58,750 | ₩58,630 | ₩58,686 | -0.05% | 1.3만 |
|---|
| 2025.11.11 | ₩58,550 | ₩58,697 | ₩58,550 | ₩58,682 | +0.23% | 5.2천 |
|---|
| 2025.11.10 | ₩58,563 | ₩58,710 | ₩58,550 | ₩58,670 | +0.18% | 6.2천 |
|---|
| 2025.11.07 | ₩58,362 | ₩58,469 | ₩58,229 | ₩58,439 | +0.13% | 1만 |
|---|
| 2025.11.06 | ₩58,496 | ₩58,496 | ₩58,390 | ₩58,432 | -0.11% | 1만 |
|---|
| 2025.11.05 | ₩58,560 | ₩58,606 | ₩58,469 | ₩58,483 | -0.13% | 7.5천 |
|---|
| 2025.11.04 | ₩58,376 | ₩58,520 | ₩58,362 | ₩58,444 | +0.12% | 1.1만 |
|---|
| 2025.11.03 | ₩58,483 | ₩58,617 | ₩58,483 | ₩58,510 | +0.05% | 1.3만 |
|---|
| 2025.10.31 | ₩58,577 | ₩58,617 | ₩58,456 | ₩58,530 | -0.08% | 1.8만 |
|---|
| 2025.10.30 | ₩58,566 | ₩58,610 | ₩58,483 | ₩58,502 | -0.11% | 1.7만 |
|---|
| 2025.10.29 | ₩58,650 | ₩58,710 | ₩58,563 | ₩58,563 | -0.15% | 2.1만 |
|---|
| 2025.10.28 | ₩58,657 | ₩58,677 | ₩58,618 | ₩58,653 | -0.01% | 5.9천 |
|---|
| 2025.10.27 | ₩58,617 | ₩58,697 | ₩58,603 | ₩58,665 | +0.08% | 9.1천 |
|---|
| 2025.10.24 | ₩58,578 | ₩58,610 | ₩58,550 | ₩58,577 | -0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩58,411 | ₩58,481 | ₩58,403 | ₩58,416 | +0.01% | 6.3천 |
|---|
| 2025.10.22 | ₩58,389 | ₩58,395 | ₩58,229 | ₩58,295 | -0.16% | 1.2만 |
|---|
| 2025.10.21 | ₩58,362 | ₩58,496 | ₩58,362 | ₩58,376 | +0.02% | 1.9만 |
|---|
| 2025.10.20 | ₩58,295 | ₩58,421 | ₩58,295 | ₩58,376 | +0.14% | 1.4만 |
|---|
| 2025.10.17 | ₩58,068 | ₩58,202 | ₩57,961 | ₩58,199 | +0.23% | 1.1만 |
|---|
| 2025.10.16 | ₩58,175 | ₩58,210 | ₩57,962 | ₩58,005 | -0.29% | 5.8천 |
|---|
| 2025.10.15 | ₩58,322 | ₩58,322 | ₩58,072 | ₩58,215 | -0.18% | 1만 |
|---|
| 2025.10.14 | ₩57,961 | ₩58,195 | ₩57,907 | ₩58,095 | +0.23% | 8.1천 |
|---|
| 2025.10.13 | ₩58,068 | ₩58,215 | ₩58,068 | ₩58,182 | +0.20% | 8.1천 |
|---|
| 2025.10.10 | ₩58,322 | ₩58,357 | ₩57,907 | ₩57,921 | -0.69% | 5.4만 |
|---|