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 | ₩64,572 | ₩64,826 | ₩64,572 | ₩64,759 | +0.29% | 1.6만 |
| 2026.10.08 | ₩64,558 | ₩64,652 | ₩64,484 | ₩64,558 | 0.00% | 1.1만 |
| 2026.10.07 | ₩64,558 | ₩64,744 | ₩64,518 | ₩64,652 | +0.15% | 2.6만 |
| 2026.10.06 | ₩64,759 | ₩64,839 | ₩64,679 | ₩64,786 | +0.04% | 1.9만 |
| 2026.10.05 | ₩64,290 | ₩64,625 | ₩64,290 | ₩64,518 | +0.35% | 1.1만 |
| 2026.10.02 | ₩64,411 | ₩64,478 | ₩64,250 | ₩64,371 | -0.06% | 1.1만 |
| 2026.10.01 | ₩64,290 | ₩64,290 | ₩63,835 | ₩64,036 | -0.40% | 1.3만 |
| 2026.09.30 | ₩64,223 | ₩64,338 | ₩64,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,089 |
| -0.21% |
| 1.1만 |
| 2026.09.29 | ₩64,049 | ₩64,196 | ₩63,982 | ₩64,049 | 0.00% | 8.2천 |
|---|
| 2026.09.28 | ₩64,210 | ₩64,277 | ₩64,036 | ₩64,136 | -0.11% | 2.1만 |
|---|
| 2026.09.25 | ₩64,156 | ₩64,438 | ₩64,103 | ₩64,377 | +0.34% | 2만 |
|---|
| 2026.09.24 | ₩64,009 | ₩64,223 | ₩63,969 | ₩64,170 | +0.25% | 2.3만 |
|---|
| 2026.09.23 | ₩64,558 | ₩64,558 | ₩63,996 | ₩63,996 | -0.87% | 46.6만 |
|---|
| 2026.09.22 | ₩64,397 | ₩64,451 | ₩64,290 | ₩64,407 | +0.01% | 8.8만 |
|---|
| 2026.09.21 | ₩64,183 | ₩64,411 | ₩64,029 | ₩64,377 | +0.30% | 1.4만 |
|---|
| 2026.09.18 | ₩63,902 | ₩63,915 | ₩63,688 | ₩63,895 | -0.01% | 1만 |
|---|
| 2026.09.17 | ₩63,862 | ₩63,902 | ₩63,768 | ₩63,879 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩63,754 | ₩63,781 | ₩63,426 | ₩63,426 | -0.51% | 1.5만 |
|---|
| 2026.09.15 | ₩63,688 | ₩63,688 | ₩63,554 | ₩63,571 | -0.18% | 1만 |
|---|
| 2026.09.14 | ₩63,661 | ₩63,862 | ₩63,627 | ₩63,773 | +0.18% | 7.9천 |
|---|
| 2026.09.11 | ₩63,754 | ₩63,969 | ₩63,754 | ₩63,942 | +0.29% | 1.9만 |
|---|
| 2026.09.10 | ₩63,661 | ₩63,688 | ₩63,513 | ₩63,567 | -0.15% | 8.2천 |
|---|
| 2026.09.09 | ₩63,969 | ₩63,969 | ₩63,714 | ₩63,781 | -0.29% | 2.9만 |
|---|
| 2026.09.08 | ₩63,996 | ₩64,076 | ₩63,888 | ₩63,922 | -0.12% | 7.3천 |
|---|
| 2026.09.04 | ₩64,438 | ₩64,438 | ₩64,063 | ₩64,123 | -0.49% | 1.1만 |
|---|
| 2026.09.03 | ₩64,056 | ₩64,297 | ₩63,978 | ₩64,243 | +0.29% | 1.4만 |
|---|
| 2026.09.02 | ₩63,875 | ₩63,969 | ₩63,795 | ₩63,890 | +0.02% | 1.5만 |
|---|
| 2026.09.01 | ₩63,694 | ₩63,835 | ₩63,634 | ₩63,682 | -0.02% | 4.3만 |
|---|
| 2026.08.31 | ₩63,848 | ₩64,008 | ₩63,795 | ₩63,902 | +0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩63,982 | ₩64,143 | ₩63,888 | ₩63,975 | -0.01% | 1.5만 |
|---|
| 2026.08.27 | ₩63,982 | ₩64,079 | ₩63,902 | ₩64,016 | +0.05% | 1.4만 |
|---|
| 2026.08.26 | ₩63,761 | ₩63,888 | ₩63,701 | ₩63,741 | -0.03% | 7.8만 |
|---|
| 2026.08.25 | ₩63,875 | ₩63,875 | ₩63,647 | ₩63,788 | -0.14% | 1.6만 |
|---|
| 2026.08.24 | ₩63,835 | ₩63,835 | ₩63,653 | ₩63,701 | -0.21% | 8.8천 |
|---|
| 2026.08.21 | ₩63,701 | ₩63,848 | ₩63,701 | ₩63,701 | 0.00% | 7.2천 |
|---|
| 2026.08.20 | ₩63,781 | ₩63,813 | ₩63,622 | ₩63,622 | -0.25% | 1.1만 |
|---|
| 2026.08.19 | ₩63,955 | ₩63,955 | ₩63,821 | ₩63,835 | -0.19% | 1.5만 |
|---|
| 2026.08.18 | ₩63,888 | ₩63,888 | ₩63,741 | ₩63,795 | -0.15% | 1.5만 |
|---|
| 2026.08.17 | ₩64,087 | ₩64,088 | ₩63,906 | ₩63,949 | -0.22% | 7.6천 |
|---|
| 2026.08.14 | ₩64,049 | ₩64,116 | ₩64,036 | ₩64,056 | +0.01% | 1.8만 |
|---|
| 2026.08.13 | ₩64,022 | ₩64,130 | ₩63,982 | ₩64,009 | -0.02% | 3.4만 |
|---|
| 2026.08.12 | ₩63,862 | ₩63,942 | ₩63,835 | ₩63,902 | +0.06% | 9.8천 |
|---|
| 2026.08.11 | ₩63,842 | ₩63,955 | ₩63,768 | ₩63,801 | -0.06% | 2.1만 |
|---|
| 2026.08.10 | ₩63,969 | ₩63,996 | ₩63,835 | ₩63,902 | -0.10% | 9.2천 |
|---|
| 2026.08.07 | ₩63,738 | ₩63,902 | ₩63,738 | ₩63,868 | +0.20% | 6.9천 |
|---|
| 2026.08.06 | ₩63,768 | ₩63,808 | ₩63,661 | ₩63,708 | -0.09% | 3.9만 |
|---|
| 2026.08.05 | ₩63,888 | ₩63,888 | ₩63,795 | ₩63,795 | -0.15% | 1.6만 |
|---|
| 2026.08.04 | ₩63,567 | ₩63,848 | ₩63,420 | ₩63,769 | +0.32% | 1.2만 |
|---|
| 2026.08.03 | ₩63,237 | ₩63,326 | ₩63,237 | ₩63,291 | +0.08% | 1.2만 |
|---|
| 2026.07.31 | ₩62,495 | ₩62,917 | ₩62,485 | ₩62,899 | +0.65% | 2.1만 |
|---|
| 2026.07.30 | ₩62,254 | ₩62,583 | ₩62,228 | ₩62,583 | +0.53% | 1.4만 |
|---|
| 2026.07.29 | ₩62,576 | ₩62,576 | ₩61,893 | ₩61,893 | -1.09% | 1.5만 |
|---|
| 2026.07.28 | ₩62,321 | ₩62,643 | ₩62,289 | ₩62,546 | +0.36% | 1.2만 |
|---|
| 2026.07.27 | ₩62,656 | ₩62,656 | ₩62,264 | ₩62,410 | -0.39% | 1.2만 |
|---|
| 2026.07.24 | ₩62,254 | ₩62,603 | ₩62,254 | ₩62,351 | +0.15% | 1.5만 |
|---|
| 2026.07.23 | ₩62,268 | ₩62,415 | ₩62,201 | ₩62,299 | +0.05% | 2.9만 |
|---|
| 2026.07.22 | ₩62,804 | ₩62,870 | ₩62,710 | ₩62,770 | -0.05% | 1.2만 |
|---|
| 2026.07.21 | ₩62,675 | ₩62,830 | ₩62,675 | ₩62,790 | +0.18% | 9.4천 |
|---|
| 2026.07.20 | ₩62,777 | ₩62,777 | ₩62,482 | ₩62,499 | -0.44% | 1.3만 |
|---|
| 2026.07.17 | ₩62,408 | ₩62,710 | ₩62,408 | ₩62,557 | +0.24% | 1.9만 |
|---|
| 2026.07.16 | ₩62,844 | ₩63,011 | ₩62,804 | ₩62,860 | +0.03% | 1.3만 |
|---|
| 2026.07.15 | ₩63,071 | ₩63,071 | ₩62,830 | ₩63,015 | -0.09% | 1.2만 |
|---|
| 2026.07.14 | ₩62,750 | ₩62,937 | ₩62,750 | ₩62,885 | +0.22% | 9.5천 |
|---|
| 2026.07.13 | ₩62,877 | ₩62,924 | ₩62,683 | ₩62,735 | -0.23% | 7.4천 |
|---|
| 2026.07.10 | ₩62,951 | ₩62,998 | ₩62,844 | ₩62,998 | +0.07% | 9천 |
|---|
| 2026.07.09 | ₩62,643 | ₩62,884 | ₩62,643 | ₩62,830 | +0.30% | 3.2만 |
|---|
| 2026.07.08 | ₩62,388 | ₩62,589 | ₩62,315 | ₩62,560 | +0.27% | 1.9만 |
|---|
| 2026.07.07 | ₩62,790 | ₩62,790 | ₩62,509 | ₩62,627 | -0.26% | 1.3만 |
|---|
| 2026.07.06 | ₩62,656 | ₩62,844 | ₩62,629 | ₩62,817 | +0.26% | 1.6만 |
|---|
| 2026.07.02 | ₩62,710 | ₩62,737 | ₩62,335 | ₩62,506 | -0.32% | 1.4만 |
|---|
| 2026.07.01 | ₩62,522 | ₩62,670 | ₩62,442 | ₩62,516 | -0.01% | 3.1만 |
|---|
| 2026.06.30 | ₩62,214 | ₩62,616 | ₩62,214 | ₩62,603 | +0.62% | 2만 |
|---|
| 2026.06.29 | ₩62,094 | ₩62,348 | ₩61,987 | ₩62,266 | +0.28% | 2.7만 |
|---|
| 2026.06.26 | ₩61,625 | ₩62,120 | ₩61,625 | ₩61,879 | +0.41% | 5.3만 |
|---|
| 2026.06.25 | ₩62,147 | ₩62,147 | ₩61,879 | ₩61,960 | -0.30% | 1.5만 |
|---|
| 2026.06.24 | ₩62,107 | ₩62,268 | ₩61,839 | ₩61,973 | -0.22% | 102.2만 |
|---|
| 2026.06.23 | ₩61,846 | ₩62,536 | ₩61,846 | ₩62,008 | +0.26% | 80만 |
|---|
| 2026.06.22 | ₩62,737 | ₩62,737 | ₩62,335 | ₩62,388 | -0.56% | 1.1만 |
|---|
| 2026.06.18 | ₩62,375 | ₩62,556 | ₩62,375 | ₩62,505 | +0.21% | 1.3만 |
|---|
| 2026.06.17 | ₩62,576 | ₩62,576 | ₩62,134 | ₩62,134 | -0.71% | 2.1만 |
|---|
| 2026.06.16 | ₩62,790 | ₩62,790 | ₩62,522 | ₩62,588 | -0.32% | 9.8천 |
|---|
| 2026.06.15 | ₩62,683 | ₩62,710 | ₩62,562 | ₩62,686 | +0.00% | 8.4천 |
|---|
| 2026.06.12 | ₩61,906 | ₩62,161 | ₩61,873 | ₩62,092 | +0.30% | 9.3천 |
|---|
| 2026.06.11 | ₩61,451 | ₩61,973 | ₩61,346 | ₩61,960 | +0.83% | 2.2만 |
|---|
| 2026.06.10 | ₩61,620 | ₩61,901 | ₩61,325 | ₩61,344 | -0.45% | 27.5만 |
|---|
| 2026.06.09 | ₩62,067 | ₩62,080 | ₩61,317 | ₩61,946 | -0.19% | 10.2만 |
|---|
| 2026.06.08 | ₩62,094 | ₩62,194 | ₩62,027 | ₩62,040 | -0.09% | 5.7천 |
|---|
| 2026.06.05 | ₩62,415 | ₩62,501 | ₩61,842 | ₩61,940 | -0.76% | 1.3만 |
|---|
| 2026.06.04 | ₩62,549 | ₩62,817 | ₩62,502 | ₩62,706 | +0.25% | 7.7천 |
|---|
| 2026.06.03 | ₩62,750 | ₩62,750 | ₩62,536 | ₩62,576 | -0.28% | 1.2만 |
|---|
| 2026.06.02 | ₩62,670 | ₩62,804 | ₩62,670 | ₩62,710 | +0.06% | 1.5만 |
|---|
| 2026.06.01 | ₩62,737 | ₩62,830 | ₩62,616 | ₩62,731 | -0.01% | 1.5만 |
|---|
| 2026.05.29 | ₩62,694 | ₩62,789 | ₩62,576 | ₩62,682 | -0.02% | 1.1만 |
|---|
| 2026.05.28 | ₩62,348 | ₩62,603 | ₩62,348 | ₩62,576 | +0.37% | 1만 |
|---|
| 2026.05.27 | ₩62,576 | ₩62,576 | ₩62,300 | ₩62,395 | -0.29% | 1.1만 |
|---|
| 2026.05.26 | ₩62,589 | ₩62,589 | ₩62,228 | ₩62,388 | -0.32% | 1.7만 |
|---|
| 2026.05.22 | ₩62,201 | ₩62,315 | ₩62,134 | ₩62,214 | +0.02% | 8.4천 |
|---|
| 2026.05.21 | ₩61,853 | ₩62,132 | ₩61,759 | ₩62,051 | +0.32% | 9.2천 |
|---|
| 2026.05.20 | ₩61,812 | ₩62,053 | ₩61,652 | ₩62,013 | +0.33% | 10.5만 |
|---|
| 2026.05.19 | ₩61,678 | ₩61,853 | ₩61,577 | ₩61,611 | -0.11% | 4.9만 |
|---|
| 2026.05.18 | ₩61,933 | ₩61,960 | ₩61,665 | ₩61,826 | -0.17% | 4.3만 |
|---|
| 2026.05.15 | ₩61,879 | ₩62,013 | ₩61,772 | ₩61,772 | -0.17% | 4.6만 |
|---|
| 2026.05.14 | ₩62,013 | ₩62,241 | ₩61,960 | ₩62,163 | +0.24% | 4.2만 |
|---|
| 2026.05.13 | ₩61,839 | ₩62,000 | ₩61,692 | ₩61,946 | +0.17% | 2.2만 |
|---|
| 2026.05.12 | ₩61,759 | ₩61,826 | ₩61,507 | ₩61,823 | +0.10% | 4.4만 |
|---|
| 2026.05.11 | ₩61,826 | ₩61,906 | ₩61,799 | ₩61,846 | +0.03% | 2.1만 |
|---|
| 2026.05.08 | ₩61,786 | ₩61,839 | ₩61,732 | ₩61,839 | +0.09% | 3만 |
|---|
| 2026.05.07 | ₩61,772 | ₩61,826 | ₩61,478 | ₩61,611 | -0.26% | 3.3만 |
|---|
| 2026.05.06 | ₩61,504 | ₩61,705 | ₩61,478 | ₩61,692 | +0.30% | 8.8만 |
|---|
| 2026.05.05 | ₩61,143 | ₩61,344 | ₩61,143 | ₩61,250 | +0.18% | 7.3만 |
|---|
| 2026.05.04 | ₩61,081 | ₩61,290 | ₩60,875 | ₩61,009 | -0.12% | 6.5만 |
|---|
| 2026.05.01 | ₩61,384 | ₩61,384 | ₩61,103 | ₩61,169 | -0.35% | 7.4만 |
|---|
| 2026.04.30 | ₩60,875 | ₩61,129 | ₩60,553 | ₩61,076 | +0.33% | 6만 |
|---|
| 2026.04.29 | ₩60,674 | ₩60,707 | ₩60,527 | ₩60,661 | -0.02% | 18.6만 |
|---|
| 2026.04.28 | ₩60,714 | ₩60,714 | ₩60,500 | ₩60,701 | -0.02% | 7.3만 |
|---|
| 2026.04.27 | ₩60,754 | ₩60,861 | ₩60,701 | ₩60,848 | +0.15% | 6.4만 |
|---|
| 2026.04.24 | ₩60,674 | ₩60,835 | ₩60,553 | ₩60,835 | +0.26% | 9.6만 |
|---|
| 2026.04.23 | ₩60,567 | ₩60,701 | ₩60,205 | ₩60,553 | -0.02% | 7.8만 |
|---|
| 2026.04.22 | ₩60,527 | ₩60,654 | ₩60,527 | ₩60,632 | +0.17% | 40.7만 |
|---|
| 2026.04.21 | ₩60,661 | ₩60,665 | ₩60,192 | ₩60,299 | -0.60% | 15.1만 |
|---|
| 2026.04.20 | ₩60,567 | ₩60,607 | ₩60,393 | ₩60,473 | -0.15% | 37.2만 |
|---|
| 2026.04.17 | ₩60,661 | ₩60,754 | ₩60,580 | ₩60,687 | +0.04% | 28.6만 |
|---|
| 2026.04.16 | ₩60,640 | ₩60,687 | ₩60,553 | ₩60,674 | +0.06% | 6.9만 |
|---|
| 2026.04.15 | ₩60,647 | ₩60,647 | ₩60,553 | ₩60,600 | -0.08% | 3.8만 |
|---|
| 2026.04.14 | ₩60,687 | ₩60,687 | ₩60,527 | ₩60,600 | -0.14% | 2.3만 |
|---|
| 2026.04.13 | ₩60,473 | ₩60,674 | ₩60,473 | ₩60,600 | +0.21% | 2.5만 |
|---|
| 2026.04.10 | ₩60,607 | ₩60,701 | ₩60,513 | ₩60,620 | +0.02% | 4.6만 |
|---|
| 2026.04.09 | ₩60,620 | ₩60,661 | ₩60,513 | ₩60,587 | -0.06% | 2만 |
|---|
| 2026.04.08 | ₩60,540 | ₩60,634 | ₩60,460 | ₩60,547 | +0.01% | 1만 |
|---|
| 2026.04.07 | ₩60,259 | ₩60,438 | ₩60,259 | ₩60,326 | +0.11% | 1.2만 |
|---|
| 2026.04.06 | ₩60,381 | ₩60,493 | ₩60,339 | ₩60,413 | +0.05% | 2.1만 |
|---|
| 2026.04.02 | ₩60,105 | ₩60,342 | ₩60,105 | ₩60,342 | +0.39% | 1.5만 |
|---|
| 2026.04.01 | ₩60,272 | ₩60,352 | ₩60,165 | ₩60,247 | -0.04% | 3.5만 |
|---|
| 2026.03.31 | ₩59,897 | ₩60,229 | ₩59,814 | ₩60,146 | +0.42% | 8.7천 |
|---|
| 2026.03.30 | ₩59,616 | ₩59,723 | ₩59,442 | ₩59,482 | -0.22% | 3.1만 |
|---|
| 2026.03.27 | ₩59,629 | ₩59,750 | ₩59,428 | ₩59,428 | -0.34% | 7.1천 |
|---|
| 2026.03.26 | ₩59,910 | ₩59,910 | ₩59,817 | ₩59,843 | -0.11% | 6.8천 |
|---|
| 2026.03.25 | ₩60,071 | ₩60,071 | ₩59,951 | ₩59,991 | -0.13% | 46.2만 |
|---|
| 2026.03.24 | ₩59,843 | ₩60,031 | ₩59,817 | ₩59,904 | +0.10% | 17.9만 |
|---|
| 2026.03.23 | ₩60,044 | ₩60,066 | ₩59,910 | ₩59,910 | -0.22% | 1.2만 |
|---|
| 2026.03.20 | ₩59,924 | ₩59,924 | ₩59,616 | ₩59,656 | -0.45% | 7천 |
|---|
| 2026.03.19 | ₩59,803 | ₩59,957 | ₩59,803 | ₩59,924 | +0.20% | 1.9만 |
|---|
| 2026.03.18 | ₩60,044 | ₩60,044 | ₩59,937 | ₩59,977 | -0.11% | 1.3만 |
|---|
| 2026.03.17 | ₩60,018 | ₩60,152 | ₩60,018 | ₩60,117 | +0.17% | 3.2천 |
|---|
| 2026.03.16 | ₩59,937 | ₩60,058 | ₩59,937 | ₩60,044 | +0.18% | 5.4천 |
|---|
| 2026.03.13 | ₩59,949 | ₩59,949 | ₩59,710 | ₩59,710 | -0.40% | 1만 |
|---|
| 2026.03.12 | ₩59,790 | ₩59,924 | ₩59,790 | ₩59,830 | +0.07% | 8.2천 |
|---|
| 2026.03.11 | ₩60,014 | ₩60,058 | ₩59,937 | ₩59,937 | -0.13% | 6.7천 |
|---|
| 2026.03.10 | ₩59,992 | ₩60,071 | ₩59,897 | ₩59,897 | -0.16% | 6.5천 |
|---|
| 2026.03.09 | ₩59,549 | ₩59,944 | ₩59,535 | ₩59,884 | +0.56% | 5.3만 |
|---|
| 2026.03.06 | ₩59,750 | ₩59,843 | ₩59,732 | ₩59,732 | -0.03% | 4.8천 |
|---|
| 2026.03.05 | ₩60,058 | ₩60,058 | ₩59,817 | ₩59,924 | -0.22% | 9.1천 |
|---|
| 2026.03.04 | ₩60,058 | ₩60,098 | ₩60,018 | ₩60,085 | +0.04% | 9.2천 |
|---|
| 2026.03.03 | ₩59,777 | ₩59,937 | ₩59,617 | ₩59,929 | +0.26% | 2.1만 |
|---|
| 2026.03.02 | ₩59,973 | ₩60,081 | ₩59,951 | ₩60,024 | +0.08% | 1만 |
|---|
| 2026.02.27 | ₩59,991 | ₩60,018 | ₩59,937 | ₩59,964 | -0.04% | 1.5만 |
|---|
| 2026.02.26 | ₩60,071 | ₩60,098 | ₩60,004 | ₩60,054 | -0.03% | 1.7만 |
|---|
| 2026.02.25 | ₩60,044 | ₩60,098 | ₩60,018 | ₩60,091 | +0.08% | 5.1만 |
|---|
| 2026.02.24 | ₩59,896 | ₩60,031 | ₩59,884 | ₩60,031 | +0.23% | 1.8만 |
|---|
| 2026.02.23 | ₩60,004 | ₩60,004 | ₩59,830 | ₩59,843 | -0.27% | 2.3만 |
|---|
| 2026.02.20 | ₩59,877 | ₩60,004 | ₩59,870 | ₩59,959 | +0.14% | 7.3천 |
|---|
| 2026.02.19 | ₩59,830 | ₩59,910 | ₩59,803 | ₩59,868 | +0.06% | 9.8천 |
|---|
| 2026.02.18 | ₩59,857 | ₩59,977 | ₩59,843 | ₩59,909 | +0.09% | 1.2만 |
|---|
| 2026.02.17 | ₩59,750 | ₩59,865 | ₩59,683 | ₩59,837 | +0.15% | 1.1만 |
|---|
| 2026.02.13 | ₩59,736 | ₩59,884 | ₩59,736 | ₩59,763 | +0.04% | 1.1만 |
|---|
| 2026.02.12 | ₩59,944 | ₩59,951 | ₩59,763 | ₩59,803 | -0.23% | 8.7천 |
|---|
| 2026.02.11 | ₩59,964 | ₩59,964 | ₩59,884 | ₩59,951 | -0.02% | 1.4만 |
|---|
| 2026.02.10 | ₩59,910 | ₩59,964 | ₩59,884 | ₩59,937 | +0.04% | 1.9만 |
|---|
| 2026.02.09 | ₩59,803 | ₩59,937 | ₩59,803 | ₩59,897 | +0.16% | 1.1만 |
|---|
| 2026.02.06 | ₩59,736 | ₩59,843 | ₩59,736 | ₩59,843 | +0.18% | 2.2만 |
|---|
| 2026.02.05 | ₩59,616 | ₩59,710 | ₩59,562 | ₩59,573 | -0.07% | 9.6천 |
|---|
| 2026.02.04 | ₩59,710 | ₩59,842 | ₩59,656 | ₩59,752 | +0.07% | 9.8천 |
|---|
| 2026.02.03 | ₩59,803 | ₩59,830 | ₩59,683 | ₩59,750 | -0.09% | 2만 |
|---|
| 2026.02.02 | ₩59,669 | ₩59,889 | ₩59,669 | ₩59,817 | +0.25% | 9.8천 |
|---|
| 2026.01.30 | ₩59,782 | ₩59,829 | ₩59,710 | ₩59,750 | -0.05% | 6.7만 |
|---|
| 2026.01.29 | ₩59,746 | ₩59,777 | ₩59,669 | ₩59,763 | +0.03% | 1.9만 |
|---|
| 2026.01.28 | ₩59,827 | ₩59,830 | ₩59,763 | ₩59,777 | -0.09% | 1.6만 |
|---|
| 2026.01.27 | ₩59,803 | ₩59,857 | ₩59,790 | ₩59,790 | -0.02% | 1.2만 |
|---|
| 2026.01.26 | ₩59,817 | ₩59,817 | ₩59,750 | ₩59,787 | -0.05% | 2.1만 |
|---|
| 2026.01.23 | ₩59,777 | ₩59,777 | ₩59,723 | ₩59,740 | -0.06% | 7.2천 |
|---|
| 2026.01.22 | ₩59,763 | ₩59,763 | ₩59,683 | ₩59,710 | -0.09% | 1.3만 |
|---|
| 2026.01.21 | ₩59,549 | ₩59,710 | ₩59,506 | ₩59,655 | +0.18% | 6.6천 |
|---|
| 2026.01.20 | ₩59,535 | ₩59,574 | ₩59,415 | ₩59,428 | -0.18% | 3.3만 |
|---|
| 2026.01.16 | ₩59,696 | ₩59,716 | ₩59,669 | ₩59,669 | -0.04% | 4.6천 |
|---|
| 2026.01.15 | ₩59,656 | ₩59,777 | ₩59,656 | ₩59,663 | +0.01% | 8.2천 |
|---|
| 2026.01.14 | ₩59,656 | ₩59,669 | ₩59,576 | ₩59,669 | +0.02% | 5만 |
|---|
| 2026.01.13 | ₩59,736 | ₩59,736 | ₩59,629 | ₩59,643 | -0.16% | 1.4만 |
|---|
| 2026.01.12 | ₩59,683 | ₩59,750 | ₩59,656 | ₩59,696 | +0.02% | 1.7만 |
|---|
| 2026.01.09 | ₩59,629 | ₩59,699 | ₩59,629 | ₩59,669 | +0.07% | 2.1만 |
|---|
| 2026.01.08 | ₩59,596 | ₩59,633 | ₩59,562 | ₩59,616 | +0.03% | 2.1만 |
|---|
| 2026.01.07 | ₩59,602 | ₩59,629 | ₩59,576 | ₩59,581 | -0.04% | 4.5만 |
|---|
| 2026.01.06 | ₩59,602 | ₩59,629 | ₩59,589 | ₩59,618 | +0.03% | 1.9만 |
|---|
| 2026.01.05 | ₩59,549 | ₩59,602 | ₩59,549 | ₩59,570 | +0.04% | 1.7만 |
|---|
| 2026.01.02 | ₩59,549 | ₩59,549 | ₩59,482 | ₩59,523 | -0.04% | 6.6천 |
|---|
| 2025.12.31 | ₩59,509 | ₩59,517 | ₩59,475 | ₩59,495 | -0.02% | 9.7천 |
|---|
| 2025.12.30 | ₩59,509 | ₩59,535 | ₩59,495 | ₩59,509 | 0.00% | 1만 |
|---|
| 2025.12.29 | ₩59,515 | ₩59,522 | ₩59,468 | ₩59,515 | 0.00% | 6.4천 |
|---|
| 2025.12.26 | ₩59,509 | ₩59,522 | ₩59,468 | ₩59,522 | +0.02% | 2.7만 |
|---|
| 2025.12.24 | ₩59,455 | ₩59,602 | ₩59,428 | ₩59,602 | +0.25% | 42.4만 |
|---|
| 2025.12.23 | ₩59,388 | ₩59,468 | ₩59,388 | ₩59,468 | +0.14% | 18.3만 |
|---|
| 2025.12.22 | ₩59,348 | ₩59,408 | ₩59,348 | ₩59,408 | +0.10% | 9.9천 |
|---|
| 2025.12.19 | ₩59,187 | ₩59,321 | ₩59,187 | ₩59,254 | +0.11% | 1.1만 |
|---|
| 2025.12.18 | ₩59,134 | ₩59,201 | ₩59,107 | ₩59,170 | +0.06% | 2.9만 |
|---|
| 2025.12.17 | ₩59,134 | ₩59,147 | ₩59,026 | ₩59,040 | -0.16% | 1만 |
|---|
| 2025.12.16 | ₩59,134 | ₩59,160 | ₩59,067 | ₩59,160 | +0.05% | 1.5만 |
|---|
| 2025.12.15 | ₩59,174 | ₩59,187 | ₩59,093 | ₩59,174 | 0.00% | 2만 |
|---|
| 2025.12.12 | ₩59,147 | ₩59,187 | ₩59,026 | ₩59,080 | -0.11% | 1.7만 |
|---|
| 2025.12.11 | ₩59,097 | ₩59,201 | ₩59,097 | ₩59,174 | +0.13% | 8.3천 |
|---|
| 2025.12.10 | ₩59,040 | ₩59,174 | ₩59,040 | ₩59,174 | +0.23% | 7.1천 |
|---|
| 2025.12.09 | ₩59,073 | ₩59,120 | ₩59,033 | ₩59,057 | -0.03% | 7.5천 |
|---|
| 2025.12.08 | ₩59,067 | ₩59,080 | ₩59,000 | ₩59,056 | -0.02% | 1.3만 |
|---|
| 2025.12.05 | ₩59,053 | ₩59,108 | ₩59,053 | ₩59,096 | +0.07% | 6천 |
|---|
| 2025.12.04 | ₩58,985 | ₩59,045 | ₩58,946 | ₩59,045 | +0.10% | 1.9만 |
|---|
| 2025.12.03 | ₩58,939 | ₩59,040 | ₩58,907 | ₩58,993 | +0.09% | 5.1천 |
|---|
| 2025.12.02 | ₩58,919 | ₩58,960 | ₩58,893 | ₩58,951 | +0.05% | 1.2만 |
|---|
| 2025.12.01 | ₩58,879 | ₩58,960 | ₩58,879 | ₩58,885 | +0.01% | 4.5천 |
|---|
| 2025.11.28 | ₩58,966 | ₩58,966 | ₩58,866 | ₩58,893 | -0.12% | 4.9만 |
|---|
| 2025.11.26 | ₩58,759 | ₩58,879 | ₩58,759 | ₩58,879 | +0.21% | 26.7만 |
|---|
| 2025.11.25 | ₩58,518 | ₩58,748 | ₩58,518 | ₩58,748 | +0.39% | 9.9천 |
|---|
| 2025.11.24 | ₩58,410 | ₩58,571 | ₩58,357 | ₩58,571 | +0.28% | 2.5만 |
|---|
| 2025.11.21 | ₩58,145 | ₩58,397 | ₩58,023 | ₩58,267 | +0.21% | 4만 |
|---|
| 2025.11.20 | ₩58,649 | ₩58,649 | ₩58,061 | ₩58,066 | -0.99% | 4.7천 |
|---|
| 2025.11.19 | ₩58,209 | ₩58,437 | ₩58,209 | ₩58,314 | +0.18% | 1.5만 |
|---|
| 2025.11.18 | ₩58,191 | ₩58,330 | ₩58,142 | ₩58,268 | +0.13% | 1.6만 |
|---|
| 2025.11.17 | ₩58,479 | ₩58,531 | ₩58,303 | ₩58,386 | -0.16% | 1.7만 |
|---|
| 2025.11.14 | ₩58,303 | ₩58,598 | ₩58,303 | ₩58,530 | +0.39% | 1.3만 |
|---|
| 2025.11.13 | ₩58,518 | ₩58,651 | ₩58,437 | ₩58,479 | -0.07% | 1.2만 |
|---|
| 2025.11.12 | ₩58,765 | ₩58,799 | ₩58,678 | ₩58,734 | -0.05% | 1.3만 |
|---|
| 2025.11.11 | ₩58,598 | ₩58,745 | ₩58,598 | ₩58,730 | +0.23% | 5.2천 |
|---|
| 2025.11.10 | ₩58,611 | ₩58,759 | ₩58,598 | ₩58,718 | +0.18% | 6.2천 |
|---|
| 2025.11.07 | ₩58,410 | ₩58,518 | ₩58,276 | ₩58,487 | +0.13% | 1만 |
|---|
| 2025.11.06 | ₩58,544 | ₩58,544 | ₩58,438 | ₩58,480 | -0.11% | 1만 |
|---|
| 2025.11.05 | ₩58,609 | ₩58,654 | ₩58,518 | ₩58,531 | -0.13% | 7.5천 |
|---|
| 2025.11.04 | ₩58,424 | ₩58,568 | ₩58,410 | ₩58,492 | +0.12% | 1.1만 |
|---|
| 2025.11.03 | ₩58,531 | ₩58,665 | ₩58,531 | ₩58,558 | +0.05% | 1.3만 |
|---|
| 2025.10.31 | ₩58,625 | ₩58,665 | ₩58,504 | ₩58,578 | -0.08% | 1.8만 |
|---|
| 2025.10.30 | ₩58,614 | ₩58,658 | ₩58,531 | ₩58,550 | -0.11% | 1.7만 |
|---|
| 2025.10.29 | ₩58,698 | ₩58,759 | ₩58,611 | ₩58,611 | -0.15% | 2.1만 |
|---|
| 2025.10.28 | ₩58,705 | ₩58,725 | ₩58,666 | ₩58,701 | -0.01% | 5.9천 |
|---|
| 2025.10.27 | ₩58,665 | ₩58,745 | ₩58,651 | ₩58,713 | +0.08% | 9.1천 |
|---|
| 2025.10.24 | ₩58,626 | ₩58,658 | ₩58,598 | ₩58,625 | -0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩58,459 | ₩58,530 | ₩58,451 | ₩58,464 | +0.01% | 6.3천 |
|---|
| 2025.10.22 | ₩58,437 | ₩58,443 | ₩58,276 | ₩58,343 | -0.16% | 1.2만 |
|---|
| 2025.10.21 | ₩58,410 | ₩58,544 | ₩58,410 | ₩58,424 | +0.02% | 1.9만 |
|---|
| 2025.10.20 | ₩58,343 | ₩58,469 | ₩58,343 | ₩58,424 | +0.14% | 1.4만 |
|---|
| 2025.10.17 | ₩58,116 | ₩58,250 | ₩58,009 | ₩58,247 | +0.23% | 1.1만 |
|---|
| 2025.10.16 | ₩58,223 | ₩58,258 | ₩58,010 | ₩58,053 | -0.29% | 5.8천 |
|---|
| 2025.10.15 | ₩58,370 | ₩58,370 | ₩58,120 | ₩58,263 | -0.18% | 1만 |
|---|
| 2025.10.14 | ₩58,009 | ₩58,243 | ₩57,955 | ₩58,142 | +0.23% | 8.1천 |
|---|
| 2025.10.13 | ₩58,116 | ₩58,263 | ₩58,116 | ₩58,230 | +0.20% | 8.1천 |
|---|
| 2025.10.10 | ₩58,370 | ₩58,405 | ₩57,955 | ₩57,968 | -0.69% | 5.4만 |
|---|