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 | ₩64,692 | ₩64,947 | ₩64,692 | ₩64,879 | +0.29% | 1.6만 |
| 2026.10.08 | ₩64,678 | ₩64,772 | ₩64,604 | ₩64,678 | 0.00% | 1.1만 |
| 2026.10.07 | ₩64,678 | ₩64,865 | ₩64,638 | ₩64,772 | +0.15% | 2.6만 |
| 2026.10.06 | ₩64,879 | ₩64,960 | ₩64,799 | ₩64,906 | +0.04% | 1.9만 |
| 2026.10.05 | ₩64,410 | ₩64,745 | ₩64,410 | ₩64,638 | +0.35% | 1.1만 |
| 2026.10.02 | ₩64,531 | ₩64,598 | ₩64,370 | ₩64,490 | -0.06% | 1.1만 |
| 2026.10.01 | ₩64,410 | ₩64,410 | ₩63,954 | ₩64,155 | -0.40% | 1.3만 |
| 2026.09.30 | ₩64,343 | ₩64,458 | ₩64,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,208 |
| -0.21% |
| 1.1만 |
| 2026.09.29 | ₩64,168 | ₩64,316 | ₩64,101 | ₩64,168 | 0.00% | 8.2천 |
|---|
| 2026.09.28 | ₩64,329 | ₩64,396 | ₩64,155 | ₩64,255 | -0.11% | 2.1만 |
|---|
| 2026.09.25 | ₩64,276 | ₩64,557 | ₩64,222 | ₩64,497 | +0.34% | 2만 |
|---|
| 2026.09.24 | ₩64,128 | ₩64,343 | ₩64,088 | ₩64,289 | +0.25% | 2.3만 |
|---|
| 2026.09.23 | ₩64,678 | ₩64,678 | ₩64,115 | ₩64,115 | -0.87% | 46.6만 |
|---|
| 2026.09.22 | ₩64,517 | ₩64,571 | ₩64,410 | ₩64,527 | +0.01% | 8.8만 |
|---|
| 2026.09.21 | ₩64,302 | ₩64,531 | ₩64,148 | ₩64,497 | +0.30% | 1.4만 |
|---|
| 2026.09.18 | ₩64,021 | ₩64,034 | ₩63,806 | ₩64,014 | -0.01% | 1만 |
|---|
| 2026.09.17 | ₩63,980 | ₩64,021 | ₩63,886 | ₩63,998 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩63,873 | ₩63,900 | ₩63,544 | ₩63,544 | -0.51% | 1.5만 |
|---|
| 2026.09.15 | ₩63,806 | ₩63,806 | ₩63,672 | ₩63,689 | -0.18% | 1만 |
|---|
| 2026.09.14 | ₩63,779 | ₩63,980 | ₩63,746 | ₩63,892 | +0.18% | 7.9천 |
|---|
| 2026.09.11 | ₩63,873 | ₩64,088 | ₩63,873 | ₩64,061 | +0.29% | 1.9만 |
|---|
| 2026.09.10 | ₩63,779 | ₩63,806 | ₩63,631 | ₩63,685 | -0.15% | 8.2천 |
|---|
| 2026.09.09 | ₩64,088 | ₩64,088 | ₩63,833 | ₩63,900 | -0.29% | 2.9만 |
|---|
| 2026.09.08 | ₩64,115 | ₩64,195 | ₩64,007 | ₩64,041 | -0.12% | 7.3천 |
|---|
| 2026.09.04 | ₩64,557 | ₩64,557 | ₩64,182 | ₩64,242 | -0.49% | 1.1만 |
|---|
| 2026.09.03 | ₩64,175 | ₩64,416 | ₩64,097 | ₩64,363 | +0.29% | 1.4만 |
|---|
| 2026.09.02 | ₩63,994 | ₩64,088 | ₩63,913 | ₩64,009 | +0.02% | 1.5만 |
|---|
| 2026.09.01 | ₩63,813 | ₩63,954 | ₩63,752 | ₩63,801 | -0.02% | 4.3만 |
|---|
| 2026.08.31 | ₩63,967 | ₩64,127 | ₩63,913 | ₩64,021 | +0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩64,101 | ₩64,262 | ₩64,007 | ₩64,094 | -0.01% | 1.5만 |
|---|
| 2026.08.27 | ₩64,101 | ₩64,198 | ₩64,021 | ₩64,135 | +0.05% | 1.4만 |
|---|
| 2026.08.26 | ₩63,880 | ₩64,007 | ₩63,819 | ₩63,860 | -0.03% | 7.8만 |
|---|
| 2026.08.25 | ₩63,994 | ₩63,994 | ₩63,766 | ₩63,907 | -0.14% | 1.6만 |
|---|
| 2026.08.24 | ₩63,954 | ₩63,954 | ₩63,771 | ₩63,819 | -0.21% | 8.8천 |
|---|
| 2026.08.21 | ₩63,819 | ₩63,967 | ₩63,819 | ₩63,819 | 0.00% | 7.2천 |
|---|
| 2026.08.20 | ₩63,900 | ₩63,932 | ₩63,740 | ₩63,740 | -0.25% | 1.1만 |
|---|
| 2026.08.19 | ₩64,074 | ₩64,074 | ₩63,940 | ₩63,954 | -0.19% | 1.5만 |
|---|
| 2026.08.18 | ₩64,007 | ₩64,007 | ₩63,860 | ₩63,913 | -0.15% | 1.5만 |
|---|
| 2026.08.17 | ₩64,206 | ₩64,207 | ₩64,025 | ₩64,068 | -0.22% | 7.6천 |
|---|
| 2026.08.14 | ₩64,168 | ₩64,235 | ₩64,155 | ₩64,175 | +0.01% | 1.8만 |
|---|
| 2026.08.13 | ₩64,141 | ₩64,249 | ₩64,101 | ₩64,128 | -0.02% | 3.4만 |
|---|
| 2026.08.12 | ₩63,980 | ₩64,061 | ₩63,954 | ₩64,021 | +0.06% | 9.8천 |
|---|
| 2026.08.11 | ₩63,960 | ₩64,074 | ₩63,886 | ₩63,920 | -0.06% | 2.1만 |
|---|
| 2026.08.10 | ₩64,088 | ₩64,115 | ₩63,954 | ₩64,021 | -0.10% | 9.2천 |
|---|
| 2026.08.07 | ₩63,857 | ₩64,021 | ₩63,857 | ₩63,987 | +0.20% | 6.9천 |
|---|
| 2026.08.06 | ₩63,886 | ₩63,927 | ₩63,779 | ₩63,826 | -0.09% | 3.9만 |
|---|
| 2026.08.05 | ₩64,007 | ₩64,007 | ₩63,913 | ₩63,913 | -0.15% | 1.6만 |
|---|
| 2026.08.04 | ₩63,685 | ₩63,967 | ₩63,538 | ₩63,888 | +0.32% | 1.2만 |
|---|
| 2026.08.03 | ₩63,355 | ₩63,444 | ₩63,355 | ₩63,409 | +0.08% | 1.2만 |
|---|
| 2026.07.31 | ₩62,612 | ₩63,034 | ₩62,601 | ₩63,016 | +0.65% | 2.1만 |
|---|
| 2026.07.30 | ₩62,370 | ₩62,699 | ₩62,343 | ₩62,699 | +0.53% | 1.4만 |
|---|
| 2026.07.29 | ₩62,692 | ₩62,692 | ₩62,008 | ₩62,008 | -1.09% | 1.5만 |
|---|
| 2026.07.28 | ₩62,437 | ₩62,759 | ₩62,405 | ₩62,663 | +0.36% | 1.2만 |
|---|
| 2026.07.27 | ₩62,773 | ₩62,773 | ₩62,380 | ₩62,526 | -0.39% | 1.2만 |
|---|
| 2026.07.24 | ₩62,370 | ₩62,719 | ₩62,370 | ₩62,467 | +0.15% | 1.5만 |
|---|
| 2026.07.23 | ₩62,384 | ₩62,531 | ₩62,316 | ₩62,414 | +0.05% | 2.9만 |
|---|
| 2026.07.22 | ₩62,920 | ₩62,987 | ₩62,826 | ₩62,887 | -0.05% | 1.2만 |
|---|
| 2026.07.21 | ₩62,791 | ₩62,947 | ₩62,791 | ₩62,907 | +0.18% | 9.4천 |
|---|
| 2026.07.20 | ₩62,893 | ₩62,893 | ₩62,598 | ₩62,616 | -0.44% | 1.3만 |
|---|
| 2026.07.17 | ₩62,524 | ₩62,826 | ₩62,524 | ₩62,673 | +0.24% | 1.9만 |
|---|
| 2026.07.16 | ₩62,961 | ₩63,128 | ₩62,920 | ₩62,977 | +0.03% | 1.3만 |
|---|
| 2026.07.15 | ₩63,189 | ₩63,189 | ₩62,947 | ₩63,132 | -0.09% | 1.2만 |
|---|
| 2026.07.14 | ₩62,867 | ₩63,054 | ₩62,867 | ₩63,002 | +0.22% | 9.5천 |
|---|
| 2026.07.13 | ₩62,994 | ₩63,041 | ₩62,800 | ₩62,852 | -0.23% | 7.4천 |
|---|
| 2026.07.10 | ₩63,068 | ₩63,115 | ₩62,961 | ₩63,115 | +0.07% | 9천 |
|---|
| 2026.07.09 | ₩62,759 | ₩63,001 | ₩62,759 | ₩62,947 | +0.30% | 3.2만 |
|---|
| 2026.07.08 | ₩62,504 | ₩62,706 | ₩62,431 | ₩62,676 | +0.27% | 1.9만 |
|---|
| 2026.07.07 | ₩62,907 | ₩62,907 | ₩62,625 | ₩62,743 | -0.26% | 1.3만 |
|---|
| 2026.07.06 | ₩62,773 | ₩62,961 | ₩62,746 | ₩62,934 | +0.26% | 1.6만 |
|---|
| 2026.07.02 | ₩62,826 | ₩62,853 | ₩62,451 | ₩62,622 | -0.32% | 1.4만 |
|---|
| 2026.07.01 | ₩62,638 | ₩62,786 | ₩62,558 | ₩62,632 | -0.01% | 3.1만 |
|---|
| 2026.06.30 | ₩62,330 | ₩62,732 | ₩62,330 | ₩62,719 | +0.62% | 2만 |
|---|
| 2026.06.29 | ₩62,209 | ₩62,464 | ₩62,102 | ₩62,382 | +0.28% | 2.7만 |
|---|
| 2026.06.26 | ₩61,739 | ₩62,236 | ₩61,739 | ₩61,994 | +0.41% | 5.3만 |
|---|
| 2026.06.25 | ₩62,263 | ₩62,263 | ₩61,994 | ₩62,075 | -0.30% | 1.5만 |
|---|
| 2026.06.24 | ₩62,223 | ₩62,384 | ₩61,954 | ₩62,088 | -0.22% | 102.2만 |
|---|
| 2026.06.23 | ₩61,961 | ₩62,652 | ₩61,961 | ₩62,123 | +0.26% | 80만 |
|---|
| 2026.06.22 | ₩62,853 | ₩62,853 | ₩62,451 | ₩62,504 | -0.56% | 1.1만 |
|---|
| 2026.06.18 | ₩62,491 | ₩62,672 | ₩62,491 | ₩62,621 | +0.21% | 1.3만 |
|---|
| 2026.06.17 | ₩62,692 | ₩62,692 | ₩62,249 | ₩62,249 | -0.71% | 2.1만 |
|---|
| 2026.06.16 | ₩62,907 | ₩62,907 | ₩62,638 | ₩62,704 | -0.32% | 9.8천 |
|---|
| 2026.06.15 | ₩62,800 | ₩62,826 | ₩62,679 | ₩62,802 | +0.00% | 8.4천 |
|---|
| 2026.06.12 | ₩62,021 | ₩62,276 | ₩61,988 | ₩62,208 | +0.30% | 9.3천 |
|---|
| 2026.06.11 | ₩61,565 | ₩62,088 | ₩61,460 | ₩62,075 | +0.83% | 2.2만 |
|---|
| 2026.06.10 | ₩61,734 | ₩62,016 | ₩61,439 | ₩61,458 | -0.45% | 27.5만 |
|---|
| 2026.06.09 | ₩62,182 | ₩62,196 | ₩61,431 | ₩62,061 | -0.19% | 10.2만 |
|---|
| 2026.06.08 | ₩62,209 | ₩62,310 | ₩62,142 | ₩62,155 | -0.09% | 5.7천 |
|---|
| 2026.06.05 | ₩62,531 | ₩62,617 | ₩61,957 | ₩62,055 | -0.76% | 1.3만 |
|---|
| 2026.06.04 | ₩62,665 | ₩62,934 | ₩62,618 | ₩62,822 | +0.25% | 7.7천 |
|---|
| 2026.06.03 | ₩62,867 | ₩62,867 | ₩62,652 | ₩62,692 | -0.28% | 1.2만 |
|---|
| 2026.06.02 | ₩62,786 | ₩62,920 | ₩62,786 | ₩62,826 | +0.06% | 1.5만 |
|---|
| 2026.06.01 | ₩62,853 | ₩62,947 | ₩62,732 | ₩62,848 | -0.01% | 1.5만 |
|---|
| 2026.05.29 | ₩62,810 | ₩62,906 | ₩62,692 | ₩62,798 | -0.02% | 1.1만 |
|---|
| 2026.05.28 | ₩62,464 | ₩62,719 | ₩62,464 | ₩62,692 | +0.37% | 1만 |
|---|
| 2026.05.27 | ₩62,692 | ₩62,692 | ₩62,416 | ₩62,511 | -0.29% | 1.1만 |
|---|
| 2026.05.26 | ₩62,706 | ₩62,706 | ₩62,343 | ₩62,504 | -0.32% | 1.7만 |
|---|
| 2026.05.22 | ₩62,316 | ₩62,431 | ₩62,249 | ₩62,330 | +0.02% | 8.4천 |
|---|
| 2026.05.21 | ₩61,968 | ₩62,248 | ₩61,874 | ₩62,166 | +0.32% | 9.2천 |
|---|
| 2026.05.20 | ₩61,927 | ₩62,169 | ₩61,766 | ₩62,129 | +0.33% | 10.5만 |
|---|
| 2026.05.19 | ₩61,793 | ₩61,968 | ₩61,691 | ₩61,726 | -0.11% | 4.9만 |
|---|
| 2026.05.18 | ₩62,048 | ₩62,075 | ₩61,780 | ₩61,941 | -0.17% | 4.3만 |
|---|
| 2026.05.15 | ₩61,994 | ₩62,129 | ₩61,887 | ₩61,887 | -0.17% | 4.6만 |
|---|
| 2026.05.14 | ₩62,129 | ₩62,357 | ₩62,075 | ₩62,279 | +0.24% | 4.2만 |
|---|
| 2026.05.13 | ₩61,954 | ₩62,115 | ₩61,807 | ₩62,061 | +0.17% | 2.2만 |
|---|
| 2026.05.12 | ₩61,874 | ₩61,941 | ₩61,621 | ₩61,938 | +0.10% | 4.4만 |
|---|
| 2026.05.11 | ₩61,941 | ₩62,021 | ₩61,914 | ₩61,961 | +0.03% | 2.1만 |
|---|
| 2026.05.08 | ₩61,900 | ₩61,954 | ₩61,847 | ₩61,954 | +0.09% | 3만 |
|---|
| 2026.05.07 | ₩61,887 | ₩61,941 | ₩61,592 | ₩61,726 | -0.26% | 3.3만 |
|---|
| 2026.05.06 | ₩61,619 | ₩61,820 | ₩61,592 | ₩61,807 | +0.30% | 8.8만 |
|---|
| 2026.05.05 | ₩61,256 | ₩61,458 | ₩61,256 | ₩61,364 | +0.18% | 7.3만 |
|---|
| 2026.05.04 | ₩61,195 | ₩61,404 | ₩60,988 | ₩61,122 | -0.12% | 6.5만 |
|---|
| 2026.05.01 | ₩61,498 | ₩61,498 | ₩61,216 | ₩61,283 | -0.35% | 7.4만 |
|---|
| 2026.04.30 | ₩60,988 | ₩61,243 | ₩60,666 | ₩61,189 | +0.33% | 6만 |
|---|
| 2026.04.29 | ₩60,787 | ₩60,820 | ₩60,639 | ₩60,773 | -0.02% | 18.6만 |
|---|
| 2026.04.28 | ₩60,827 | ₩60,827 | ₩60,612 | ₩60,814 | -0.02% | 7.3만 |
|---|
| 2026.04.27 | ₩60,867 | ₩60,975 | ₩60,814 | ₩60,961 | +0.15% | 6.4만 |
|---|
| 2026.04.24 | ₩60,787 | ₩60,948 | ₩60,666 | ₩60,948 | +0.26% | 9.6만 |
|---|
| 2026.04.23 | ₩60,679 | ₩60,814 | ₩60,317 | ₩60,666 | -0.02% | 7.8만 |
|---|
| 2026.04.22 | ₩60,639 | ₩60,767 | ₩60,639 | ₩60,745 | +0.17% | 40.7만 |
|---|
| 2026.04.21 | ₩60,773 | ₩60,777 | ₩60,304 | ₩60,411 | -0.60% | 15.1만 |
|---|
| 2026.04.20 | ₩60,679 | ₩60,720 | ₩60,505 | ₩60,585 | -0.15% | 37.2만 |
|---|
| 2026.04.17 | ₩60,773 | ₩60,867 | ₩60,693 | ₩60,800 | +0.04% | 28.6만 |
|---|
| 2026.04.16 | ₩60,753 | ₩60,800 | ₩60,666 | ₩60,787 | +0.06% | 6.9만 |
|---|
| 2026.04.15 | ₩60,760 | ₩60,760 | ₩60,666 | ₩60,713 | -0.08% | 3.8만 |
|---|
| 2026.04.14 | ₩60,800 | ₩60,800 | ₩60,639 | ₩60,713 | -0.14% | 2.3만 |
|---|
| 2026.04.13 | ₩60,585 | ₩60,787 | ₩60,585 | ₩60,713 | +0.21% | 2.5만 |
|---|
| 2026.04.10 | ₩60,720 | ₩60,814 | ₩60,626 | ₩60,733 | +0.02% | 4.6만 |
|---|
| 2026.04.09 | ₩60,733 | ₩60,773 | ₩60,626 | ₩60,699 | -0.06% | 2만 |
|---|
| 2026.04.08 | ₩60,653 | ₩60,746 | ₩60,572 | ₩60,659 | +0.01% | 1만 |
|---|
| 2026.04.07 | ₩60,371 | ₩60,551 | ₩60,371 | ₩60,438 | +0.11% | 1.2만 |
|---|
| 2026.04.06 | ₩60,493 | ₩60,606 | ₩60,451 | ₩60,525 | +0.05% | 2.1만 |
|---|
| 2026.04.02 | ₩60,216 | ₩60,454 | ₩60,216 | ₩60,454 | +0.39% | 1.5만 |
|---|
| 2026.04.01 | ₩60,384 | ₩60,465 | ₩60,277 | ₩60,359 | -0.04% | 3.5만 |
|---|
| 2026.03.31 | ₩60,008 | ₩60,341 | ₩59,925 | ₩60,258 | +0.42% | 8.7천 |
|---|
| 2026.03.30 | ₩59,727 | ₩59,834 | ₩59,552 | ₩59,592 | -0.22% | 3.1만 |
|---|
| 2026.03.27 | ₩59,740 | ₩59,861 | ₩59,539 | ₩59,539 | -0.34% | 7.1천 |
|---|
| 2026.03.26 | ₩60,022 | ₩60,022 | ₩59,928 | ₩59,955 | -0.11% | 6.8천 |
|---|
| 2026.03.25 | ₩60,183 | ₩60,183 | ₩60,062 | ₩60,102 | -0.13% | 46.2만 |
|---|
| 2026.03.24 | ₩59,955 | ₩60,143 | ₩59,928 | ₩60,015 | +0.10% | 17.9만 |
|---|
| 2026.03.23 | ₩60,156 | ₩60,178 | ₩60,022 | ₩60,022 | -0.22% | 1.2만 |
|---|
| 2026.03.20 | ₩60,035 | ₩60,035 | ₩59,727 | ₩59,767 | -0.45% | 7천 |
|---|
| 2026.03.19 | ₩59,914 | ₩60,069 | ₩59,914 | ₩60,035 | +0.20% | 1.9만 |
|---|
| 2026.03.18 | ₩60,156 | ₩60,156 | ₩60,049 | ₩60,089 | -0.11% | 1.3만 |
|---|
| 2026.03.17 | ₩60,129 | ₩60,263 | ₩60,129 | ₩60,228 | +0.17% | 3.2천 |
|---|
| 2026.03.16 | ₩60,049 | ₩60,169 | ₩60,049 | ₩60,156 | +0.18% | 5.4천 |
|---|
| 2026.03.13 | ₩60,061 | ₩60,061 | ₩59,821 | ₩59,821 | -0.40% | 1만 |
|---|
| 2026.03.12 | ₩59,901 | ₩60,035 | ₩59,901 | ₩59,941 | +0.07% | 8.2천 |
|---|
| 2026.03.11 | ₩60,125 | ₩60,169 | ₩60,049 | ₩60,049 | -0.13% | 6.7천 |
|---|
| 2026.03.10 | ₩60,104 | ₩60,183 | ₩60,008 | ₩60,008 | -0.16% | 6.5천 |
|---|
| 2026.03.09 | ₩59,660 | ₩60,055 | ₩59,646 | ₩59,995 | +0.56% | 5.3만 |
|---|
| 2026.03.06 | ₩59,861 | ₩59,955 | ₩59,843 | ₩59,843 | -0.03% | 4.8천 |
|---|
| 2026.03.05 | ₩60,169 | ₩60,169 | ₩59,928 | ₩60,035 | -0.22% | 9.1천 |
|---|
| 2026.03.04 | ₩60,169 | ₩60,210 | ₩60,129 | ₩60,196 | +0.04% | 9.2천 |
|---|
| 2026.03.03 | ₩59,888 | ₩60,049 | ₩59,728 | ₩60,041 | +0.26% | 2.1만 |
|---|
| 2026.03.02 | ₩60,085 | ₩60,192 | ₩60,062 | ₩60,136 | +0.08% | 1만 |
|---|
| 2026.02.27 | ₩60,102 | ₩60,129 | ₩60,049 | ₩60,076 | -0.04% | 1.5만 |
|---|
| 2026.02.26 | ₩60,183 | ₩60,210 | ₩60,116 | ₩60,165 | -0.03% | 1.7만 |
|---|
| 2026.02.25 | ₩60,156 | ₩60,210 | ₩60,129 | ₩60,203 | +0.08% | 5.1만 |
|---|
| 2026.02.24 | ₩60,007 | ₩60,143 | ₩59,995 | ₩60,143 | +0.23% | 1.8만 |
|---|
| 2026.02.23 | ₩60,116 | ₩60,116 | ₩59,941 | ₩59,955 | -0.27% | 2.3만 |
|---|
| 2026.02.20 | ₩59,988 | ₩60,116 | ₩59,982 | ₩60,070 | +0.14% | 7.3천 |
|---|
| 2026.02.19 | ₩59,941 | ₩60,022 | ₩59,914 | ₩59,979 | +0.06% | 9.8천 |
|---|
| 2026.02.18 | ₩59,968 | ₩60,089 | ₩59,955 | ₩60,021 | +0.09% | 1.2만 |
|---|
| 2026.02.17 | ₩59,861 | ₩59,976 | ₩59,794 | ₩59,948 | +0.15% | 1.1만 |
|---|
| 2026.02.13 | ₩59,847 | ₩59,995 | ₩59,847 | ₩59,874 | +0.04% | 1.1만 |
|---|
| 2026.02.12 | ₩60,055 | ₩60,062 | ₩59,874 | ₩59,914 | -0.23% | 8.7천 |
|---|
| 2026.02.11 | ₩60,076 | ₩60,076 | ₩59,995 | ₩60,062 | -0.02% | 1.4만 |
|---|
| 2026.02.10 | ₩60,022 | ₩60,076 | ₩59,995 | ₩60,049 | +0.04% | 1.9만 |
|---|
| 2026.02.09 | ₩59,914 | ₩60,049 | ₩59,914 | ₩60,008 | +0.16% | 1.1만 |
|---|
| 2026.02.06 | ₩59,847 | ₩59,955 | ₩59,847 | ₩59,955 | +0.18% | 2.2만 |
|---|
| 2026.02.05 | ₩59,727 | ₩59,821 | ₩59,673 | ₩59,684 | -0.07% | 9.6천 |
|---|
| 2026.02.04 | ₩59,821 | ₩59,953 | ₩59,767 | ₩59,864 | +0.07% | 9.8천 |
|---|
| 2026.02.03 | ₩59,914 | ₩59,941 | ₩59,794 | ₩59,861 | -0.09% | 2만 |
|---|
| 2026.02.02 | ₩59,780 | ₩60,000 | ₩59,780 | ₩59,928 | +0.25% | 9.8천 |
|---|
| 2026.01.30 | ₩59,893 | ₩59,940 | ₩59,821 | ₩59,861 | -0.05% | 6.7만 |
|---|
| 2026.01.29 | ₩59,857 | ₩59,888 | ₩59,780 | ₩59,874 | +0.03% | 1.9만 |
|---|
| 2026.01.28 | ₩59,939 | ₩59,941 | ₩59,874 | ₩59,888 | -0.09% | 1.6만 |
|---|
| 2026.01.27 | ₩59,914 | ₩59,968 | ₩59,901 | ₩59,901 | -0.02% | 1.2만 |
|---|
| 2026.01.26 | ₩59,928 | ₩59,928 | ₩59,861 | ₩59,898 | -0.05% | 2.1만 |
|---|
| 2026.01.23 | ₩59,888 | ₩59,888 | ₩59,834 | ₩59,851 | -0.06% | 7.2천 |
|---|
| 2026.01.22 | ₩59,874 | ₩59,874 | ₩59,794 | ₩59,821 | -0.09% | 1.3만 |
|---|
| 2026.01.21 | ₩59,660 | ₩59,821 | ₩59,617 | ₩59,766 | +0.18% | 6.6천 |
|---|
| 2026.01.20 | ₩59,646 | ₩59,685 | ₩59,525 | ₩59,539 | -0.18% | 3.3만 |
|---|
| 2026.01.16 | ₩59,807 | ₩59,827 | ₩59,780 | ₩59,780 | -0.04% | 4.6천 |
|---|
| 2026.01.15 | ₩59,767 | ₩59,888 | ₩59,767 | ₩59,774 | +0.01% | 8.2천 |
|---|
| 2026.01.14 | ₩59,767 | ₩59,780 | ₩59,686 | ₩59,780 | +0.02% | 5만 |
|---|
| 2026.01.13 | ₩59,847 | ₩59,847 | ₩59,740 | ₩59,753 | -0.16% | 1.4만 |
|---|
| 2026.01.12 | ₩59,794 | ₩59,861 | ₩59,767 | ₩59,807 | +0.02% | 1.7만 |
|---|
| 2026.01.09 | ₩59,740 | ₩59,810 | ₩59,740 | ₩59,780 | +0.07% | 2.1만 |
|---|
| 2026.01.08 | ₩59,707 | ₩59,744 | ₩59,673 | ₩59,727 | +0.03% | 2.1만 |
|---|
| 2026.01.07 | ₩59,713 | ₩59,740 | ₩59,686 | ₩59,692 | -0.04% | 4.5만 |
|---|
| 2026.01.06 | ₩59,713 | ₩59,740 | ₩59,700 | ₩59,729 | +0.03% | 1.9만 |
|---|
| 2026.01.05 | ₩59,660 | ₩59,713 | ₩59,660 | ₩59,681 | +0.04% | 1.7만 |
|---|
| 2026.01.02 | ₩59,660 | ₩59,660 | ₩59,592 | ₩59,634 | -0.04% | 6.6천 |
|---|
| 2025.12.31 | ₩59,619 | ₩59,627 | ₩59,586 | ₩59,606 | -0.02% | 9.7천 |
|---|
| 2025.12.30 | ₩59,619 | ₩59,646 | ₩59,606 | ₩59,619 | 0.00% | 1만 |
|---|
| 2025.12.29 | ₩59,626 | ₩59,633 | ₩59,579 | ₩59,626 | 0.00% | 6.4천 |
|---|
| 2025.12.26 | ₩59,619 | ₩59,633 | ₩59,579 | ₩59,633 | +0.02% | 2.7만 |
|---|
| 2025.12.24 | ₩59,566 | ₩59,713 | ₩59,539 | ₩59,713 | +0.25% | 42.4만 |
|---|
| 2025.12.23 | ₩59,499 | ₩59,579 | ₩59,499 | ₩59,579 | +0.14% | 18.3만 |
|---|
| 2025.12.22 | ₩59,458 | ₩59,519 | ₩59,458 | ₩59,519 | +0.10% | 9.9천 |
|---|
| 2025.12.19 | ₩59,297 | ₩59,431 | ₩59,297 | ₩59,364 | +0.11% | 1.1만 |
|---|
| 2025.12.18 | ₩59,244 | ₩59,311 | ₩59,217 | ₩59,280 | +0.06% | 2.9만 |
|---|
| 2025.12.17 | ₩59,244 | ₩59,257 | ₩59,136 | ₩59,150 | -0.16% | 1만 |
|---|
| 2025.12.16 | ₩59,244 | ₩59,270 | ₩59,176 | ₩59,270 | +0.05% | 1.5만 |
|---|
| 2025.12.15 | ₩59,284 | ₩59,297 | ₩59,203 | ₩59,284 | 0.00% | 2만 |
|---|
| 2025.12.12 | ₩59,257 | ₩59,297 | ₩59,136 | ₩59,190 | -0.11% | 1.7만 |
|---|
| 2025.12.11 | ₩59,207 | ₩59,311 | ₩59,207 | ₩59,284 | +0.13% | 8.3천 |
|---|
| 2025.12.10 | ₩59,150 | ₩59,284 | ₩59,150 | ₩59,284 | +0.23% | 7.1천 |
|---|
| 2025.12.09 | ₩59,183 | ₩59,230 | ₩59,143 | ₩59,167 | -0.03% | 7.5천 |
|---|
| 2025.12.08 | ₩59,176 | ₩59,190 | ₩59,109 | ₩59,166 | -0.02% | 1.3만 |
|---|
| 2025.12.05 | ₩59,163 | ₩59,218 | ₩59,163 | ₩59,206 | +0.07% | 6천 |
|---|
| 2025.12.04 | ₩59,095 | ₩59,155 | ₩59,056 | ₩59,155 | +0.10% | 1.9만 |
|---|
| 2025.12.03 | ₩59,049 | ₩59,150 | ₩59,017 | ₩59,103 | +0.09% | 5.1천 |
|---|
| 2025.12.02 | ₩59,029 | ₩59,069 | ₩59,002 | ₩59,061 | +0.05% | 1.2만 |
|---|
| 2025.12.01 | ₩58,989 | ₩59,069 | ₩58,989 | ₩58,994 | +0.01% | 4.5천 |
|---|
| 2025.11.28 | ₩59,076 | ₩59,076 | ₩58,975 | ₩59,002 | -0.12% | 4.9만 |
|---|
| 2025.11.26 | ₩58,868 | ₩58,989 | ₩58,868 | ₩58,989 | +0.21% | 26.7만 |
|---|
| 2025.11.25 | ₩58,626 | ₩58,857 | ₩58,626 | ₩58,857 | +0.39% | 9.9천 |
|---|
| 2025.11.24 | ₩58,519 | ₩58,680 | ₩58,465 | ₩58,680 | +0.28% | 2.5만 |
|---|
| 2025.11.21 | ₩58,253 | ₩58,506 | ₩58,131 | ₩58,375 | +0.21% | 4만 |
|---|
| 2025.11.20 | ₩58,758 | ₩58,758 | ₩58,169 | ₩58,174 | -0.99% | 4.7천 |
|---|
| 2025.11.19 | ₩58,318 | ₩58,546 | ₩58,318 | ₩58,422 | +0.18% | 1.5만 |
|---|
| 2025.11.18 | ₩58,299 | ₩58,438 | ₩58,251 | ₩58,377 | +0.13% | 1.6만 |
|---|
| 2025.11.17 | ₩58,587 | ₩58,640 | ₩58,412 | ₩58,495 | -0.16% | 1.7만 |
|---|
| 2025.11.14 | ₩58,412 | ₩58,707 | ₩58,412 | ₩58,638 | +0.39% | 1.3만 |
|---|
| 2025.11.13 | ₩58,626 | ₩58,760 | ₩58,546 | ₩58,587 | -0.07% | 1.2만 |
|---|
| 2025.11.12 | ₩58,875 | ₩58,908 | ₩58,787 | ₩58,844 | -0.05% | 1.3만 |
|---|
| 2025.11.11 | ₩58,707 | ₩58,854 | ₩58,707 | ₩58,840 | +0.23% | 5.2천 |
|---|
| 2025.11.10 | ₩58,720 | ₩58,868 | ₩58,707 | ₩58,828 | +0.18% | 6.2천 |
|---|
| 2025.11.07 | ₩58,519 | ₩58,626 | ₩58,385 | ₩58,595 | +0.13% | 1만 |
|---|
| 2025.11.06 | ₩58,653 | ₩58,653 | ₩58,547 | ₩58,589 | -0.11% | 1만 |
|---|
| 2025.11.05 | ₩58,718 | ₩58,763 | ₩58,626 | ₩58,640 | -0.13% | 7.5천 |
|---|
| 2025.11.04 | ₩58,532 | ₩58,677 | ₩58,519 | ₩58,601 | +0.12% | 1.1만 |
|---|
| 2025.11.03 | ₩58,640 | ₩58,774 | ₩58,640 | ₩58,667 | +0.05% | 1.3만 |
|---|
| 2025.10.31 | ₩58,734 | ₩58,774 | ₩58,613 | ₩58,687 | -0.08% | 1.8만 |
|---|
| 2025.10.30 | ₩58,723 | ₩58,767 | ₩58,640 | ₩58,659 | -0.11% | 1.7만 |
|---|
| 2025.10.29 | ₩58,807 | ₩58,868 | ₩58,720 | ₩58,720 | -0.15% | 2.1만 |
|---|
| 2025.10.28 | ₩58,814 | ₩58,834 | ₩58,775 | ₩58,810 | -0.01% | 5.9천 |
|---|
| 2025.10.27 | ₩58,774 | ₩58,854 | ₩58,760 | ₩58,822 | +0.08% | 9.1천 |
|---|
| 2025.10.24 | ₩58,735 | ₩58,767 | ₩58,707 | ₩58,734 | -0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩58,567 | ₩58,638 | ₩58,559 | ₩58,573 | +0.01% | 6.3천 |
|---|
| 2025.10.22 | ₩58,546 | ₩58,551 | ₩58,385 | ₩58,452 | -0.16% | 1.2만 |
|---|
| 2025.10.21 | ₩58,519 | ₩58,653 | ₩58,519 | ₩58,532 | +0.02% | 1.9만 |
|---|
| 2025.10.20 | ₩58,452 | ₩58,578 | ₩58,452 | ₩58,532 | +0.14% | 1.4만 |
|---|
| 2025.10.17 | ₩58,224 | ₩58,358 | ₩58,116 | ₩58,355 | +0.23% | 1.1만 |
|---|
| 2025.10.16 | ₩58,331 | ₩58,366 | ₩58,118 | ₩58,161 | -0.29% | 5.8천 |
|---|
| 2025.10.15 | ₩58,479 | ₩58,479 | ₩58,228 | ₩58,371 | -0.18% | 1만 |
|---|
| 2025.10.14 | ₩58,116 | ₩58,351 | ₩58,063 | ₩58,251 | +0.23% | 8.1천 |
|---|
| 2025.10.13 | ₩58,224 | ₩58,371 | ₩58,224 | ₩58,338 | +0.20% | 8.1천 |
|---|
| 2025.10.10 | ₩58,479 | ₩58,514 | ₩58,063 | ₩58,076 | -0.69% | 5.4만 |
|---|