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 | ₩64,666 | ₩64,920 | ₩64,666 | ₩64,853 | +0.29% | 1.6만 |
| 2026.10.08 | ₩64,652 | ₩64,746 | ₩64,578 | ₩64,652 | 0.00% | 1.1만 |
| 2026.10.07 | ₩64,652 | ₩64,839 | ₩64,612 | ₩64,746 | +0.15% | 2.6만 |
| 2026.10.06 | ₩64,853 | ₩64,934 | ₩64,773 | ₩64,880 | +0.04% | 1.9만 |
| 2026.10.05 | ₩64,384 | ₩64,719 | ₩64,384 | ₩64,612 | +0.35% | 1.1만 |
| 2026.10.02 | ₩64,505 | ₩64,572 | ₩64,344 | ₩64,464 | -0.06% | 1.1만 |
| 2026.10.01 | ₩64,384 | ₩64,384 | ₩63,928 | ₩64,129 | -0.40% | 1.3만 |
| 2026.09.30 | ₩64,317 | ₩64,432 | ₩64,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,183 |
| -0.21% |
| 1.1만 |
| 2026.09.29 | ₩64,142 | ₩64,290 | ₩64,075 | ₩64,142 | 0.00% | 8.2천 |
|---|
| 2026.09.28 | ₩64,303 | ₩64,370 | ₩64,129 | ₩64,230 | -0.11% | 2.1만 |
|---|
| 2026.09.25 | ₩64,250 | ₩64,531 | ₩64,196 | ₩64,471 | +0.34% | 2만 |
|---|
| 2026.09.24 | ₩64,102 | ₩64,317 | ₩64,062 | ₩64,263 | +0.25% | 2.3만 |
|---|
| 2026.09.23 | ₩64,652 | ₩64,652 | ₩64,089 | ₩64,089 | -0.87% | 46.6만 |
|---|
| 2026.09.22 | ₩64,491 | ₩64,545 | ₩64,384 | ₩64,501 | +0.01% | 8.8만 |
|---|
| 2026.09.21 | ₩64,277 | ₩64,505 | ₩64,122 | ₩64,471 | +0.30% | 1.4만 |
|---|
| 2026.09.18 | ₩63,995 | ₩64,008 | ₩63,780 | ₩63,988 | -0.01% | 1만 |
|---|
| 2026.09.17 | ₩63,955 | ₩63,995 | ₩63,861 | ₩63,972 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩63,847 | ₩63,874 | ₩63,519 | ₩63,519 | -0.51% | 1.5만 |
|---|
| 2026.09.15 | ₩63,780 | ₩63,780 | ₩63,646 | ₩63,664 | -0.18% | 1만 |
|---|
| 2026.09.14 | ₩63,753 | ₩63,955 | ₩63,720 | ₩63,866 | +0.18% | 7.9천 |
|---|
| 2026.09.11 | ₩63,847 | ₩64,062 | ₩63,847 | ₩64,035 | +0.29% | 1.9만 |
|---|
| 2026.09.10 | ₩63,753 | ₩63,780 | ₩63,606 | ₩63,660 | -0.15% | 8.2천 |
|---|
| 2026.09.09 | ₩64,062 | ₩64,062 | ₩63,807 | ₩63,874 | -0.29% | 2.9만 |
|---|
| 2026.09.08 | ₩64,089 | ₩64,169 | ₩63,981 | ₩64,015 | -0.12% | 7.3천 |
|---|
| 2026.09.04 | ₩64,531 | ₩64,531 | ₩64,156 | ₩64,216 | -0.49% | 1.1만 |
|---|
| 2026.09.03 | ₩64,149 | ₩64,391 | ₩64,071 | ₩64,337 | +0.29% | 1.4만 |
|---|
| 2026.09.02 | ₩63,968 | ₩64,062 | ₩63,888 | ₩63,983 | +0.02% | 1.5만 |
|---|
| 2026.09.01 | ₩63,787 | ₩63,928 | ₩63,727 | ₩63,775 | -0.02% | 4.3만 |
|---|
| 2026.08.31 | ₩63,941 | ₩64,101 | ₩63,888 | ₩63,995 | +0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩64,075 | ₩64,236 | ₩63,981 | ₩64,069 | -0.01% | 1.5만 |
|---|
| 2026.08.27 | ₩64,075 | ₩64,172 | ₩63,995 | ₩64,109 | +0.05% | 1.4만 |
|---|
| 2026.08.26 | ₩63,854 | ₩63,981 | ₩63,794 | ₩63,834 | -0.03% | 7.8만 |
|---|
| 2026.08.25 | ₩63,968 | ₩63,968 | ₩63,740 | ₩63,881 | -0.14% | 1.6만 |
|---|
| 2026.08.24 | ₩63,928 | ₩63,928 | ₩63,745 | ₩63,794 | -0.21% | 8.8천 |
|---|
| 2026.08.21 | ₩63,794 | ₩63,941 | ₩63,794 | ₩63,794 | 0.00% | 7.2천 |
|---|
| 2026.08.20 | ₩63,874 | ₩63,906 | ₩63,715 | ₩63,715 | -0.25% | 1.1만 |
|---|
| 2026.08.19 | ₩64,049 | ₩64,049 | ₩63,914 | ₩63,928 | -0.19% | 1.5만 |
|---|
| 2026.08.18 | ₩63,981 | ₩63,981 | ₩63,834 | ₩63,888 | -0.15% | 1.5만 |
|---|
| 2026.08.17 | ₩64,180 | ₩64,181 | ₩63,999 | ₩64,042 | -0.22% | 7.6천 |
|---|
| 2026.08.14 | ₩64,142 | ₩64,209 | ₩64,129 | ₩64,149 | +0.01% | 1.8만 |
|---|
| 2026.08.13 | ₩64,116 | ₩64,223 | ₩64,075 | ₩64,102 | -0.02% | 3.4만 |
|---|
| 2026.08.12 | ₩63,955 | ₩64,035 | ₩63,928 | ₩63,995 | +0.06% | 9.8천 |
|---|
| 2026.08.11 | ₩63,934 | ₩64,049 | ₩63,861 | ₩63,894 | -0.06% | 2.1만 |
|---|
| 2026.08.10 | ₩64,062 | ₩64,089 | ₩63,928 | ₩63,995 | -0.10% | 9.2천 |
|---|
| 2026.08.07 | ₩63,831 | ₩63,995 | ₩63,831 | ₩63,961 | +0.20% | 6.9천 |
|---|
| 2026.08.06 | ₩63,861 | ₩63,901 | ₩63,753 | ₩63,800 | -0.09% | 3.9만 |
|---|
| 2026.08.05 | ₩63,981 | ₩63,981 | ₩63,888 | ₩63,888 | -0.15% | 1.6만 |
|---|
| 2026.08.04 | ₩63,660 | ₩63,941 | ₩63,512 | ₩63,862 | +0.32% | 1.2만 |
|---|
| 2026.08.03 | ₩63,330 | ₩63,418 | ₩63,330 | ₩63,383 | +0.08% | 1.2만 |
|---|
| 2026.07.31 | ₩62,586 | ₩63,009 | ₩62,576 | ₩62,990 | +0.65% | 2.1만 |
|---|
| 2026.07.30 | ₩62,345 | ₩62,674 | ₩62,318 | ₩62,674 | +0.53% | 1.4만 |
|---|
| 2026.07.29 | ₩62,667 | ₩62,667 | ₩61,983 | ₩61,983 | -1.09% | 1.5만 |
|---|
| 2026.07.28 | ₩62,412 | ₩62,734 | ₩62,380 | ₩62,637 | +0.36% | 1.2만 |
|---|
| 2026.07.27 | ₩62,747 | ₩62,747 | ₩62,354 | ₩62,501 | -0.39% | 1.2만 |
|---|
| 2026.07.24 | ₩62,345 | ₩62,694 | ₩62,345 | ₩62,442 | +0.15% | 1.5만 |
|---|
| 2026.07.23 | ₩62,358 | ₩62,506 | ₩62,291 | ₩62,389 | +0.05% | 2.9만 |
|---|
| 2026.07.22 | ₩62,895 | ₩62,962 | ₩62,801 | ₩62,861 | -0.05% | 1.2만 |
|---|
| 2026.07.21 | ₩62,766 | ₩62,922 | ₩62,766 | ₩62,882 | +0.18% | 9.4천 |
|---|
| 2026.07.20 | ₩62,868 | ₩62,868 | ₩62,573 | ₩62,590 | -0.44% | 1.3만 |
|---|
| 2026.07.17 | ₩62,499 | ₩62,801 | ₩62,499 | ₩62,648 | +0.24% | 1.9만 |
|---|
| 2026.07.16 | ₩62,935 | ₩63,103 | ₩62,895 | ₩62,951 | +0.03% | 1.3만 |
|---|
| 2026.07.15 | ₩63,163 | ₩63,163 | ₩62,922 | ₩63,107 | -0.09% | 1.2만 |
|---|
| 2026.07.14 | ₩62,841 | ₩63,029 | ₩62,841 | ₩62,977 | +0.22% | 9.5천 |
|---|
| 2026.07.13 | ₩62,969 | ₩63,016 | ₩62,774 | ₩62,827 | -0.23% | 7.4천 |
|---|
| 2026.07.10 | ₩63,043 | ₩63,089 | ₩62,935 | ₩63,089 | +0.07% | 9천 |
|---|
| 2026.07.09 | ₩62,734 | ₩62,975 | ₩62,734 | ₩62,922 | +0.30% | 3.2만 |
|---|
| 2026.07.08 | ₩62,479 | ₩62,680 | ₩62,405 | ₩62,651 | +0.27% | 1.9만 |
|---|
| 2026.07.07 | ₩62,882 | ₩62,882 | ₩62,600 | ₩62,718 | -0.26% | 1.3만 |
|---|
| 2026.07.06 | ₩62,747 | ₩62,935 | ₩62,721 | ₩62,908 | +0.26% | 1.6만 |
|---|
| 2026.07.02 | ₩62,801 | ₩62,828 | ₩62,425 | ₩62,597 | -0.32% | 1.4만 |
|---|
| 2026.07.01 | ₩62,613 | ₩62,761 | ₩62,533 | ₩62,607 | -0.01% | 3.1만 |
|---|
| 2026.06.30 | ₩62,305 | ₩62,707 | ₩62,305 | ₩62,694 | +0.62% | 2만 |
|---|
| 2026.06.29 | ₩62,184 | ₩62,439 | ₩62,077 | ₩62,357 | +0.28% | 2.7만 |
|---|
| 2026.06.26 | ₩61,715 | ₩62,211 | ₩61,715 | ₩61,969 | +0.41% | 5.3만 |
|---|
| 2026.06.25 | ₩62,238 | ₩62,238 | ₩61,969 | ₩62,050 | -0.30% | 1.5만 |
|---|
| 2026.06.24 | ₩62,197 | ₩62,358 | ₩61,929 | ₩62,063 | -0.22% | 102.2만 |
|---|
| 2026.06.23 | ₩61,936 | ₩62,627 | ₩61,936 | ₩62,098 | +0.26% | 80만 |
|---|
| 2026.06.22 | ₩62,828 | ₩62,828 | ₩62,425 | ₩62,479 | -0.56% | 1.1만 |
|---|
| 2026.06.18 | ₩62,466 | ₩62,647 | ₩62,466 | ₩62,596 | +0.21% | 1.3만 |
|---|
| 2026.06.17 | ₩62,667 | ₩62,667 | ₩62,224 | ₩62,224 | -0.71% | 2.1만 |
|---|
| 2026.06.16 | ₩62,882 | ₩62,882 | ₩62,613 | ₩62,679 | -0.32% | 9.8천 |
|---|
| 2026.06.15 | ₩62,774 | ₩62,801 | ₩62,654 | ₩62,777 | +0.00% | 8.4천 |
|---|
| 2026.06.12 | ₩61,996 | ₩62,251 | ₩61,963 | ₩62,183 | +0.30% | 9.3천 |
|---|
| 2026.06.11 | ₩61,540 | ₩62,063 | ₩61,436 | ₩62,050 | +0.83% | 2.2만 |
|---|
| 2026.06.10 | ₩61,709 | ₩61,991 | ₩61,414 | ₩61,433 | -0.45% | 27.5만 |
|---|
| 2026.06.09 | ₩62,157 | ₩62,171 | ₩61,406 | ₩62,037 | -0.19% | 10.2만 |
|---|
| 2026.06.08 | ₩62,184 | ₩62,285 | ₩62,117 | ₩62,130 | -0.09% | 5.7천 |
|---|
| 2026.06.05 | ₩62,506 | ₩62,592 | ₩61,932 | ₩62,030 | -0.76% | 1.3만 |
|---|
| 2026.06.04 | ₩62,640 | ₩62,908 | ₩62,593 | ₩62,797 | +0.25% | 7.7천 |
|---|
| 2026.06.03 | ₩62,841 | ₩62,841 | ₩62,627 | ₩62,667 | -0.28% | 1.2만 |
|---|
| 2026.06.02 | ₩62,761 | ₩62,895 | ₩62,761 | ₩62,801 | +0.06% | 1.5만 |
|---|
| 2026.06.01 | ₩62,828 | ₩62,922 | ₩62,707 | ₩62,823 | -0.01% | 1.5만 |
|---|
| 2026.05.29 | ₩62,785 | ₩62,880 | ₩62,667 | ₩62,773 | -0.02% | 1.1만 |
|---|
| 2026.05.28 | ₩62,439 | ₩62,694 | ₩62,439 | ₩62,667 | +0.37% | 1만 |
|---|
| 2026.05.27 | ₩62,667 | ₩62,667 | ₩62,391 | ₩62,486 | -0.29% | 1.1만 |
|---|
| 2026.05.26 | ₩62,680 | ₩62,680 | ₩62,318 | ₩62,479 | -0.32% | 1.7만 |
|---|
| 2026.05.22 | ₩62,291 | ₩62,405 | ₩62,224 | ₩62,305 | +0.02% | 8.4천 |
|---|
| 2026.05.21 | ₩61,943 | ₩62,223 | ₩61,849 | ₩62,141 | +0.32% | 9.2천 |
|---|
| 2026.05.20 | ₩61,902 | ₩62,144 | ₩61,741 | ₩62,104 | +0.33% | 10.5만 |
|---|
| 2026.05.19 | ₩61,768 | ₩61,943 | ₩61,666 | ₩61,701 | -0.11% | 4.9만 |
|---|
| 2026.05.18 | ₩62,023 | ₩62,050 | ₩61,755 | ₩61,916 | -0.17% | 4.3만 |
|---|
| 2026.05.15 | ₩61,969 | ₩62,104 | ₩61,862 | ₩61,862 | -0.17% | 4.6만 |
|---|
| 2026.05.14 | ₩62,104 | ₩62,332 | ₩62,050 | ₩62,254 | +0.24% | 4.2만 |
|---|
| 2026.05.13 | ₩61,929 | ₩62,090 | ₩61,782 | ₩62,037 | +0.17% | 2.2만 |
|---|
| 2026.05.12 | ₩61,849 | ₩61,916 | ₩61,597 | ₩61,913 | +0.10% | 4.4만 |
|---|
| 2026.05.11 | ₩61,916 | ₩61,996 | ₩61,889 | ₩61,936 | +0.03% | 2.1만 |
|---|
| 2026.05.08 | ₩61,876 | ₩61,929 | ₩61,822 | ₩61,929 | +0.09% | 3만 |
|---|
| 2026.05.07 | ₩61,862 | ₩61,916 | ₩61,567 | ₩61,701 | -0.26% | 3.3만 |
|---|
| 2026.05.06 | ₩61,594 | ₩61,795 | ₩61,567 | ₩61,782 | +0.30% | 8.8만 |
|---|
| 2026.05.05 | ₩61,232 | ₩61,433 | ₩61,232 | ₩61,339 | +0.18% | 7.3만 |
|---|
| 2026.05.04 | ₩61,170 | ₩61,379 | ₩60,963 | ₩61,098 | -0.12% | 6.5만 |
|---|
| 2026.05.01 | ₩61,473 | ₩61,473 | ₩61,191 | ₩61,259 | -0.35% | 7.4만 |
|---|
| 2026.04.30 | ₩60,963 | ₩61,218 | ₩60,642 | ₩61,165 | +0.33% | 6만 |
|---|
| 2026.04.29 | ₩60,762 | ₩60,796 | ₩60,615 | ₩60,749 | -0.02% | 18.6만 |
|---|
| 2026.04.28 | ₩60,802 | ₩60,802 | ₩60,588 | ₩60,789 | -0.02% | 7.3만 |
|---|
| 2026.04.27 | ₩60,843 | ₩60,950 | ₩60,789 | ₩60,937 | +0.15% | 6.4만 |
|---|
| 2026.04.24 | ₩60,762 | ₩60,923 | ₩60,642 | ₩60,923 | +0.26% | 9.6만 |
|---|
| 2026.04.23 | ₩60,655 | ₩60,789 | ₩60,293 | ₩60,642 | -0.02% | 7.8만 |
|---|
| 2026.04.22 | ₩60,615 | ₩60,742 | ₩60,615 | ₩60,721 | +0.17% | 40.7만 |
|---|
| 2026.04.21 | ₩60,749 | ₩60,753 | ₩60,279 | ₩60,387 | -0.60% | 15.1만 |
|---|
| 2026.04.20 | ₩60,655 | ₩60,695 | ₩60,481 | ₩60,561 | -0.15% | 37.2만 |
|---|
| 2026.04.17 | ₩60,749 | ₩60,843 | ₩60,668 | ₩60,776 | +0.04% | 28.6만 |
|---|
| 2026.04.16 | ₩60,729 | ₩60,776 | ₩60,642 | ₩60,762 | +0.06% | 6.9만 |
|---|
| 2026.04.15 | ₩60,735 | ₩60,735 | ₩60,642 | ₩60,688 | -0.08% | 3.8만 |
|---|
| 2026.04.14 | ₩60,776 | ₩60,776 | ₩60,615 | ₩60,688 | -0.14% | 2.3만 |
|---|
| 2026.04.13 | ₩60,561 | ₩60,762 | ₩60,561 | ₩60,688 | +0.21% | 2.5만 |
|---|
| 2026.04.10 | ₩60,695 | ₩60,789 | ₩60,601 | ₩60,709 | +0.02% | 4.6만 |
|---|
| 2026.04.09 | ₩60,709 | ₩60,749 | ₩60,601 | ₩60,675 | -0.06% | 2만 |
|---|
| 2026.04.08 | ₩60,628 | ₩60,722 | ₩60,548 | ₩60,635 | +0.01% | 1만 |
|---|
| 2026.04.07 | ₩60,346 | ₩60,526 | ₩60,346 | ₩60,414 | +0.11% | 1.2만 |
|---|
| 2026.04.06 | ₩60,468 | ₩60,581 | ₩60,427 | ₩60,501 | +0.05% | 2.1만 |
|---|
| 2026.04.02 | ₩60,192 | ₩60,430 | ₩60,192 | ₩60,430 | +0.39% | 1.5만 |
|---|
| 2026.04.01 | ₩60,360 | ₩60,440 | ₩60,253 | ₩60,334 | -0.04% | 3.5만 |
|---|
| 2026.03.31 | ₩59,984 | ₩60,317 | ₩59,901 | ₩60,234 | +0.42% | 8.7천 |
|---|
| 2026.03.30 | ₩59,703 | ₩59,810 | ₩59,528 | ₩59,568 | -0.22% | 3.1만 |
|---|
| 2026.03.27 | ₩59,716 | ₩59,837 | ₩59,515 | ₩59,515 | -0.34% | 7.1천 |
|---|
| 2026.03.26 | ₩59,998 | ₩59,998 | ₩59,904 | ₩59,931 | -0.11% | 6.8천 |
|---|
| 2026.03.25 | ₩60,159 | ₩60,159 | ₩60,038 | ₩60,078 | -0.13% | 46.2만 |
|---|
| 2026.03.24 | ₩59,931 | ₩60,118 | ₩59,904 | ₩59,991 | +0.10% | 17.9만 |
|---|
| 2026.03.23 | ₩60,132 | ₩60,153 | ₩59,998 | ₩59,998 | -0.22% | 1.2만 |
|---|
| 2026.03.20 | ₩60,011 | ₩60,011 | ₩59,703 | ₩59,743 | -0.45% | 7천 |
|---|
| 2026.03.19 | ₩59,890 | ₩60,045 | ₩59,890 | ₩60,011 | +0.20% | 1.9만 |
|---|
| 2026.03.18 | ₩60,132 | ₩60,132 | ₩60,025 | ₩60,065 | -0.11% | 1.3만 |
|---|
| 2026.03.17 | ₩60,105 | ₩60,239 | ₩60,105 | ₩60,204 | +0.17% | 3.2천 |
|---|
| 2026.03.16 | ₩60,025 | ₩60,145 | ₩60,025 | ₩60,132 | +0.18% | 5.4천 |
|---|
| 2026.03.13 | ₩60,037 | ₩60,037 | ₩59,796 | ₩59,796 | -0.40% | 1만 |
|---|
| 2026.03.12 | ₩59,877 | ₩60,011 | ₩59,877 | ₩59,917 | +0.07% | 8.2천 |
|---|
| 2026.03.11 | ₩60,101 | ₩60,145 | ₩60,025 | ₩60,025 | -0.13% | 6.7천 |
|---|
| 2026.03.10 | ₩60,080 | ₩60,159 | ₩59,984 | ₩59,984 | -0.16% | 6.5천 |
|---|
| 2026.03.09 | ₩59,636 | ₩60,031 | ₩59,622 | ₩59,971 | +0.56% | 5.3만 |
|---|
| 2026.03.06 | ₩59,837 | ₩59,931 | ₩59,819 | ₩59,819 | -0.03% | 4.8천 |
|---|
| 2026.03.05 | ₩60,145 | ₩60,145 | ₩59,904 | ₩60,011 | -0.22% | 9.1천 |
|---|
| 2026.03.04 | ₩60,145 | ₩60,185 | ₩60,105 | ₩60,172 | +0.04% | 9.2천 |
|---|
| 2026.03.03 | ₩59,864 | ₩60,025 | ₩59,704 | ₩60,016 | +0.26% | 2.1만 |
|---|
| 2026.03.02 | ₩60,061 | ₩60,168 | ₩60,038 | ₩60,112 | +0.08% | 1만 |
|---|
| 2026.02.27 | ₩60,078 | ₩60,105 | ₩60,025 | ₩60,051 | -0.04% | 1.5만 |
|---|
| 2026.02.26 | ₩60,159 | ₩60,185 | ₩60,092 | ₩60,141 | -0.03% | 1.7만 |
|---|
| 2026.02.25 | ₩60,132 | ₩60,185 | ₩60,105 | ₩60,179 | +0.08% | 5.1만 |
|---|
| 2026.02.24 | ₩59,983 | ₩60,118 | ₩59,971 | ₩60,118 | +0.23% | 1.8만 |
|---|
| 2026.02.23 | ₩60,092 | ₩60,092 | ₩59,917 | ₩59,931 | -0.27% | 2.3만 |
|---|
| 2026.02.20 | ₩59,964 | ₩60,092 | ₩59,957 | ₩60,046 | +0.14% | 7.3천 |
|---|
| 2026.02.19 | ₩59,917 | ₩59,998 | ₩59,890 | ₩59,955 | +0.06% | 9.8천 |
|---|
| 2026.02.18 | ₩59,944 | ₩60,065 | ₩59,931 | ₩59,996 | +0.09% | 1.2만 |
|---|
| 2026.02.17 | ₩59,837 | ₩59,952 | ₩59,770 | ₩59,924 | +0.15% | 1.1만 |
|---|
| 2026.02.13 | ₩59,823 | ₩59,971 | ₩59,823 | ₩59,850 | +0.04% | 1.1만 |
|---|
| 2026.02.12 | ₩60,031 | ₩60,038 | ₩59,850 | ₩59,890 | -0.23% | 8.7천 |
|---|
| 2026.02.11 | ₩60,051 | ₩60,051 | ₩59,971 | ₩60,038 | -0.02% | 1.4만 |
|---|
| 2026.02.10 | ₩59,998 | ₩60,051 | ₩59,971 | ₩60,025 | +0.04% | 1.9만 |
|---|
| 2026.02.09 | ₩59,890 | ₩60,025 | ₩59,890 | ₩59,984 | +0.16% | 1.1만 |
|---|
| 2026.02.06 | ₩59,823 | ₩59,931 | ₩59,823 | ₩59,931 | +0.18% | 2.2만 |
|---|
| 2026.02.05 | ₩59,703 | ₩59,796 | ₩59,649 | ₩59,660 | -0.07% | 9.6천 |
|---|
| 2026.02.04 | ₩59,796 | ₩59,929 | ₩59,743 | ₩59,839 | +0.07% | 9.8천 |
|---|
| 2026.02.03 | ₩59,890 | ₩59,917 | ₩59,770 | ₩59,837 | -0.09% | 2만 |
|---|
| 2026.02.02 | ₩59,756 | ₩59,976 | ₩59,756 | ₩59,904 | +0.25% | 9.8천 |
|---|
| 2026.01.30 | ₩59,869 | ₩59,916 | ₩59,796 | ₩59,837 | -0.05% | 6.7만 |
|---|
| 2026.01.29 | ₩59,833 | ₩59,864 | ₩59,756 | ₩59,850 | +0.03% | 1.9만 |
|---|
| 2026.01.28 | ₩59,915 | ₩59,917 | ₩59,850 | ₩59,864 | -0.09% | 1.6만 |
|---|
| 2026.01.27 | ₩59,890 | ₩59,944 | ₩59,877 | ₩59,877 | -0.02% | 1.2만 |
|---|
| 2026.01.26 | ₩59,904 | ₩59,904 | ₩59,837 | ₩59,874 | -0.05% | 2.1만 |
|---|
| 2026.01.23 | ₩59,864 | ₩59,864 | ₩59,810 | ₩59,827 | -0.06% | 7.2천 |
|---|
| 2026.01.22 | ₩59,850 | ₩59,850 | ₩59,770 | ₩59,796 | -0.09% | 1.3만 |
|---|
| 2026.01.21 | ₩59,636 | ₩59,796 | ₩59,593 | ₩59,741 | +0.18% | 6.6천 |
|---|
| 2026.01.20 | ₩59,622 | ₩59,661 | ₩59,501 | ₩59,515 | -0.18% | 3.3만 |
|---|
| 2026.01.16 | ₩59,783 | ₩59,803 | ₩59,756 | ₩59,756 | -0.04% | 4.6천 |
|---|
| 2026.01.15 | ₩59,743 | ₩59,864 | ₩59,743 | ₩59,750 | +0.01% | 8.2천 |
|---|
| 2026.01.14 | ₩59,743 | ₩59,756 | ₩59,662 | ₩59,756 | +0.02% | 5만 |
|---|
| 2026.01.13 | ₩59,823 | ₩59,823 | ₩59,716 | ₩59,729 | -0.16% | 1.4만 |
|---|
| 2026.01.12 | ₩59,770 | ₩59,837 | ₩59,743 | ₩59,783 | +0.02% | 1.7만 |
|---|
| 2026.01.09 | ₩59,716 | ₩59,786 | ₩59,716 | ₩59,756 | +0.07% | 2.1만 |
|---|
| 2026.01.08 | ₩59,682 | ₩59,720 | ₩59,649 | ₩59,703 | +0.03% | 2.1만 |
|---|
| 2026.01.07 | ₩59,689 | ₩59,716 | ₩59,662 | ₩59,668 | -0.04% | 4.5만 |
|---|
| 2026.01.06 | ₩59,689 | ₩59,716 | ₩59,676 | ₩59,705 | +0.03% | 1.9만 |
|---|
| 2026.01.05 | ₩59,636 | ₩59,689 | ₩59,636 | ₩59,657 | +0.04% | 1.7만 |
|---|
| 2026.01.02 | ₩59,636 | ₩59,636 | ₩59,568 | ₩59,610 | -0.04% | 6.6천 |
|---|
| 2025.12.31 | ₩59,595 | ₩59,603 | ₩59,562 | ₩59,582 | -0.02% | 9.7천 |
|---|
| 2025.12.30 | ₩59,595 | ₩59,622 | ₩59,582 | ₩59,595 | 0.00% | 1만 |
|---|
| 2025.12.29 | ₩59,602 | ₩59,609 | ₩59,555 | ₩59,602 | 0.00% | 6.4천 |
|---|
| 2025.12.26 | ₩59,595 | ₩59,609 | ₩59,555 | ₩59,609 | +0.02% | 2.7만 |
|---|
| 2025.12.24 | ₩59,542 | ₩59,689 | ₩59,515 | ₩59,689 | +0.25% | 42.4만 |
|---|
| 2025.12.23 | ₩59,475 | ₩59,555 | ₩59,475 | ₩59,555 | +0.14% | 18.3만 |
|---|
| 2025.12.22 | ₩59,434 | ₩59,495 | ₩59,434 | ₩59,495 | +0.10% | 9.9천 |
|---|
| 2025.12.19 | ₩59,273 | ₩59,408 | ₩59,273 | ₩59,340 | +0.11% | 1.1만 |
|---|
| 2025.12.18 | ₩59,220 | ₩59,287 | ₩59,193 | ₩59,256 | +0.06% | 2.9만 |
|---|
| 2025.12.17 | ₩59,220 | ₩59,233 | ₩59,112 | ₩59,126 | -0.16% | 1만 |
|---|
| 2025.12.16 | ₩59,220 | ₩59,247 | ₩59,153 | ₩59,247 | +0.05% | 1.5만 |
|---|
| 2025.12.15 | ₩59,260 | ₩59,273 | ₩59,179 | ₩59,260 | 0.00% | 2만 |
|---|
| 2025.12.12 | ₩59,233 | ₩59,273 | ₩59,112 | ₩59,166 | -0.11% | 1.7만 |
|---|
| 2025.12.11 | ₩59,184 | ₩59,287 | ₩59,184 | ₩59,260 | +0.13% | 8.3천 |
|---|
| 2025.12.10 | ₩59,126 | ₩59,260 | ₩59,126 | ₩59,260 | +0.23% | 7.1천 |
|---|
| 2025.12.09 | ₩59,159 | ₩59,206 | ₩59,119 | ₩59,143 | -0.03% | 7.5천 |
|---|
| 2025.12.08 | ₩59,153 | ₩59,166 | ₩59,086 | ₩59,142 | -0.02% | 1.3만 |
|---|
| 2025.12.05 | ₩59,139 | ₩59,194 | ₩59,139 | ₩59,182 | +0.07% | 6천 |
|---|
| 2025.12.04 | ₩59,071 | ₩59,131 | ₩59,032 | ₩59,131 | +0.10% | 1.9만 |
|---|
| 2025.12.03 | ₩59,025 | ₩59,126 | ₩58,993 | ₩59,079 | +0.09% | 5.1천 |
|---|
| 2025.12.02 | ₩59,005 | ₩59,045 | ₩58,978 | ₩59,037 | +0.05% | 1.2만 |
|---|
| 2025.12.01 | ₩58,965 | ₩59,045 | ₩58,965 | ₩58,970 | +0.01% | 4.5천 |
|---|
| 2025.11.28 | ₩59,052 | ₩59,052 | ₩58,951 | ₩58,978 | -0.12% | 4.9만 |
|---|
| 2025.11.26 | ₩58,844 | ₩58,965 | ₩58,844 | ₩58,965 | +0.21% | 26.7만 |
|---|
| 2025.11.25 | ₩58,603 | ₩58,833 | ₩58,603 | ₩58,833 | +0.39% | 9.9천 |
|---|
| 2025.11.24 | ₩58,495 | ₩58,656 | ₩58,442 | ₩58,656 | +0.28% | 2.5만 |
|---|
| 2025.11.21 | ₩58,230 | ₩58,482 | ₩58,108 | ₩58,352 | +0.21% | 4만 |
|---|
| 2025.11.20 | ₩58,734 | ₩58,734 | ₩58,145 | ₩58,151 | -0.99% | 4.7천 |
|---|
| 2025.11.19 | ₩58,294 | ₩58,522 | ₩58,294 | ₩58,399 | +0.18% | 1.5만 |
|---|
| 2025.11.18 | ₩58,275 | ₩58,415 | ₩58,227 | ₩58,353 | +0.13% | 1.6만 |
|---|
| 2025.11.17 | ₩58,564 | ₩58,616 | ₩58,388 | ₩58,471 | -0.16% | 1.7만 |
|---|
| 2025.11.14 | ₩58,388 | ₩58,683 | ₩58,388 | ₩58,615 | +0.39% | 1.3만 |
|---|
| 2025.11.13 | ₩58,603 | ₩58,737 | ₩58,522 | ₩58,564 | -0.07% | 1.2만 |
|---|
| 2025.11.12 | ₩58,851 | ₩58,884 | ₩58,764 | ₩58,820 | -0.05% | 1.3만 |
|---|
| 2025.11.11 | ₩58,683 | ₩58,831 | ₩58,683 | ₩58,816 | +0.23% | 5.2천 |
|---|
| 2025.11.10 | ₩58,697 | ₩58,844 | ₩58,683 | ₩58,804 | +0.18% | 6.2천 |
|---|
| 2025.11.07 | ₩58,495 | ₩58,603 | ₩58,361 | ₩58,572 | +0.13% | 1만 |
|---|
| 2025.11.06 | ₩58,630 | ₩58,630 | ₩58,524 | ₩58,565 | -0.11% | 1만 |
|---|
| 2025.11.05 | ₩58,694 | ₩58,740 | ₩58,603 | ₩58,616 | -0.13% | 7.5천 |
|---|
| 2025.11.04 | ₩58,509 | ₩58,654 | ₩58,495 | ₩58,577 | +0.12% | 1.1만 |
|---|
| 2025.11.03 | ₩58,616 | ₩58,750 | ₩58,616 | ₩58,643 | +0.05% | 1.3만 |
|---|
| 2025.10.31 | ₩58,710 | ₩58,750 | ₩58,589 | ₩58,663 | -0.08% | 1.8만 |
|---|
| 2025.10.30 | ₩58,699 | ₩58,744 | ₩58,616 | ₩58,635 | -0.11% | 1.7만 |
|---|
| 2025.10.29 | ₩58,784 | ₩58,844 | ₩58,697 | ₩58,697 | -0.15% | 2.1만 |
|---|
| 2025.10.28 | ₩58,790 | ₩58,811 | ₩58,752 | ₩58,786 | -0.01% | 5.9천 |
|---|
| 2025.10.27 | ₩58,750 | ₩58,831 | ₩58,737 | ₩58,799 | +0.08% | 9.1천 |
|---|
| 2025.10.24 | ₩58,711 | ₩58,744 | ₩58,683 | ₩58,710 | -0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩58,544 | ₩58,615 | ₩58,536 | ₩58,549 | +0.01% | 6.3천 |
|---|
| 2025.10.22 | ₩58,522 | ₩58,528 | ₩58,361 | ₩58,428 | -0.16% | 1.2만 |
|---|
| 2025.10.21 | ₩58,495 | ₩58,630 | ₩58,495 | ₩58,509 | +0.02% | 1.9만 |
|---|
| 2025.10.20 | ₩58,428 | ₩58,554 | ₩58,428 | ₩58,509 | +0.14% | 1.4만 |
|---|
| 2025.10.17 | ₩58,200 | ₩58,334 | ₩58,093 | ₩58,332 | +0.23% | 1.1만 |
|---|
| 2025.10.16 | ₩58,308 | ₩58,342 | ₩58,094 | ₩58,137 | -0.29% | 5.8천 |
|---|
| 2025.10.15 | ₩58,455 | ₩58,455 | ₩58,204 | ₩58,348 | -0.18% | 1만 |
|---|
| 2025.10.14 | ₩58,093 | ₩58,328 | ₩58,039 | ₩58,227 | +0.23% | 8.1천 |
|---|
| 2025.10.13 | ₩58,200 | ₩58,348 | ₩58,200 | ₩58,314 | +0.20% | 8.1천 |
|---|
| 2025.10.10 | ₩58,455 | ₩58,490 | ₩58,039 | ₩58,053 | -0.69% | 5.4만 |
|---|