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 | ₩64,417 | ₩64,671 | ₩64,417 | ₩64,604 | +0.29% | 1.6만 |
| 2026.10.08 | ₩64,404 | ₩64,497 | ₩64,330 | ₩64,404 | 0.00% | 1.1만 |
| 2026.10.07 | ₩64,404 | ₩64,590 | ₩64,364 | ₩64,497 | +0.15% | 2.6만 |
| 2026.10.06 | ₩64,604 | ₩64,684 | ₩64,524 | ₩64,631 | +0.04% | 1.9만 |
| 2026.10.05 | ₩64,137 | ₩64,471 | ₩64,137 | ₩64,364 | +0.35% | 1.1만 |
| 2026.10.02 | ₩64,257 | ₩64,324 | ₩64,097 | ₩64,217 | -0.06% | 1.1만 |
| 2026.10.01 | ₩64,137 | ₩64,137 | ₩63,682 | ₩63,883 | -0.40% | 1.3만 |
| 2026.09.30 | ₩64,070 | ₩64,185 | ₩63,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,936 |
| -0.21% |
| 1.1만 |
| 2026.09.29 | ₩63,896 | ₩64,043 | ₩63,829 | ₩63,896 | 0.00% | 8.2천 |
|---|
| 2026.09.28 | ₩64,056 | ₩64,123 | ₩63,883 | ₩63,983 | -0.11% | 2.1만 |
|---|
| 2026.09.25 | ₩64,003 | ₩64,284 | ₩63,950 | ₩64,223 | +0.34% | 2만 |
|---|
| 2026.09.24 | ₩63,856 | ₩64,070 | ₩63,816 | ₩64,016 | +0.25% | 2.3만 |
|---|
| 2026.09.23 | ₩64,404 | ₩64,404 | ₩63,843 | ₩63,843 | -0.87% | 46.6만 |
|---|
| 2026.09.22 | ₩64,244 | ₩64,297 | ₩64,137 | ₩64,253 | +0.01% | 8.8만 |
|---|
| 2026.09.21 | ₩64,030 | ₩64,257 | ₩63,876 | ₩64,223 | +0.30% | 1.4만 |
|---|
| 2026.09.18 | ₩63,749 | ₩63,763 | ₩63,535 | ₩63,742 | -0.01% | 1만 |
|---|
| 2026.09.17 | ₩63,709 | ₩63,749 | ₩63,616 | ₩63,726 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩63,602 | ₩63,629 | ₩63,275 | ₩63,275 | -0.51% | 1.5만 |
|---|
| 2026.09.15 | ₩63,535 | ₩63,535 | ₩63,402 | ₩63,419 | -0.18% | 1만 |
|---|
| 2026.09.14 | ₩63,509 | ₩63,709 | ₩63,475 | ₩63,621 | +0.18% | 7.9천 |
|---|
| 2026.09.11 | ₩63,602 | ₩63,816 | ₩63,602 | ₩63,789 | +0.29% | 1.9만 |
|---|
| 2026.09.10 | ₩63,509 | ₩63,535 | ₩63,362 | ₩63,415 | -0.15% | 8.2천 |
|---|
| 2026.09.09 | ₩63,816 | ₩63,816 | ₩63,562 | ₩63,629 | -0.29% | 2.9만 |
|---|
| 2026.09.08 | ₩63,843 | ₩63,923 | ₩63,736 | ₩63,769 | -0.12% | 7.3천 |
|---|
| 2026.09.04 | ₩64,284 | ₩64,284 | ₩63,909 | ₩63,970 | -0.49% | 1.1만 |
|---|
| 2026.09.03 | ₩63,903 | ₩64,143 | ₩63,825 | ₩64,090 | +0.29% | 1.4만 |
|---|
| 2026.09.02 | ₩63,722 | ₩63,816 | ₩63,642 | ₩63,737 | +0.02% | 1.5만 |
|---|
| 2026.09.01 | ₩63,542 | ₩63,682 | ₩63,482 | ₩63,530 | -0.02% | 4.3만 |
|---|
| 2026.08.31 | ₩63,696 | ₩63,855 | ₩63,642 | ₩63,749 | +0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩63,829 | ₩63,990 | ₩63,736 | ₩63,823 | -0.01% | 1.5만 |
|---|
| 2026.08.27 | ₩63,829 | ₩63,926 | ₩63,749 | ₩63,863 | +0.05% | 1.4만 |
|---|
| 2026.08.26 | ₩63,609 | ₩63,736 | ₩63,549 | ₩63,589 | -0.03% | 7.8만 |
|---|
| 2026.08.25 | ₩63,722 | ₩63,722 | ₩63,495 | ₩63,636 | -0.14% | 1.6만 |
|---|
| 2026.08.24 | ₩63,682 | ₩63,682 | ₩63,501 | ₩63,549 | -0.21% | 8.8천 |
|---|
| 2026.08.21 | ₩63,549 | ₩63,696 | ₩63,549 | ₩63,549 | 0.00% | 7.2천 |
|---|
| 2026.08.20 | ₩63,629 | ₩63,661 | ₩63,470 | ₩63,470 | -0.25% | 1.1만 |
|---|
| 2026.08.19 | ₩63,803 | ₩63,803 | ₩63,669 | ₩63,682 | -0.19% | 1.5만 |
|---|
| 2026.08.18 | ₩63,736 | ₩63,736 | ₩63,589 | ₩63,642 | -0.15% | 1.5만 |
|---|
| 2026.08.17 | ₩63,934 | ₩63,935 | ₩63,753 | ₩63,796 | -0.22% | 7.6천 |
|---|
| 2026.08.14 | ₩63,896 | ₩63,963 | ₩63,883 | ₩63,903 | +0.01% | 1.8만 |
|---|
| 2026.08.13 | ₩63,869 | ₩63,976 | ₩63,829 | ₩63,856 | -0.02% | 3.4만 |
|---|
| 2026.08.12 | ₩63,709 | ₩63,789 | ₩63,682 | ₩63,749 | +0.06% | 9.8천 |
|---|
| 2026.08.11 | ₩63,689 | ₩63,803 | ₩63,616 | ₩63,649 | -0.06% | 2.1만 |
|---|
| 2026.08.10 | ₩63,816 | ₩63,843 | ₩63,682 | ₩63,749 | -0.10% | 9.2천 |
|---|
| 2026.08.07 | ₩63,586 | ₩63,749 | ₩63,586 | ₩63,716 | +0.20% | 6.9천 |
|---|
| 2026.08.06 | ₩63,616 | ₩63,656 | ₩63,509 | ₩63,555 | -0.09% | 3.9만 |
|---|
| 2026.08.05 | ₩63,736 | ₩63,736 | ₩63,642 | ₩63,642 | -0.15% | 1.6만 |
|---|
| 2026.08.04 | ₩63,415 | ₩63,696 | ₩63,268 | ₩63,617 | +0.32% | 1.2만 |
|---|
| 2026.08.03 | ₩63,086 | ₩63,175 | ₩63,086 | ₩63,140 | +0.08% | 1.2만 |
|---|
| 2026.07.31 | ₩62,346 | ₩62,767 | ₩62,335 | ₩62,748 | +0.65% | 2.1만 |
|---|
| 2026.07.30 | ₩62,106 | ₩62,433 | ₩62,079 | ₩62,433 | +0.53% | 1.4만 |
|---|
| 2026.07.29 | ₩62,426 | ₩62,426 | ₩61,745 | ₩61,745 | -1.09% | 1.5만 |
|---|
| 2026.07.28 | ₩62,172 | ₩62,493 | ₩62,140 | ₩62,397 | +0.36% | 1.2만 |
|---|
| 2026.07.27 | ₩62,506 | ₩62,506 | ₩62,115 | ₩62,261 | -0.39% | 1.2만 |
|---|
| 2026.07.24 | ₩62,106 | ₩62,453 | ₩62,106 | ₩62,202 | +0.15% | 1.5만 |
|---|
| 2026.07.23 | ₩62,119 | ₩62,266 | ₩62,052 | ₩62,150 | +0.05% | 2.9만 |
|---|
| 2026.07.22 | ₩62,653 | ₩62,720 | ₩62,560 | ₩62,620 | -0.05% | 1.2만 |
|---|
| 2026.07.21 | ₩62,525 | ₩62,680 | ₩62,525 | ₩62,640 | +0.18% | 9.4천 |
|---|
| 2026.07.20 | ₩62,627 | ₩62,627 | ₩62,333 | ₩62,350 | -0.44% | 1.3만 |
|---|
| 2026.07.17 | ₩62,259 | ₩62,560 | ₩62,259 | ₩62,408 | +0.24% | 1.9만 |
|---|
| 2026.07.16 | ₩62,694 | ₩62,861 | ₩62,653 | ₩62,710 | +0.03% | 1.3만 |
|---|
| 2026.07.15 | ₩62,921 | ₩62,921 | ₩62,680 | ₩62,865 | -0.09% | 1.2만 |
|---|
| 2026.07.14 | ₩62,600 | ₩62,787 | ₩62,600 | ₩62,735 | +0.22% | 9.5천 |
|---|
| 2026.07.13 | ₩62,727 | ₩62,774 | ₩62,533 | ₩62,585 | -0.23% | 7.4천 |
|---|
| 2026.07.10 | ₩62,800 | ₩62,847 | ₩62,694 | ₩62,847 | +0.07% | 9천 |
|---|
| 2026.07.09 | ₩62,493 | ₩62,734 | ₩62,493 | ₩62,680 | +0.30% | 3.2만 |
|---|
| 2026.07.08 | ₩62,239 | ₩62,440 | ₩62,166 | ₩62,410 | +0.27% | 1.9만 |
|---|
| 2026.07.07 | ₩62,640 | ₩62,640 | ₩62,360 | ₩62,477 | -0.26% | 1.3만 |
|---|
| 2026.07.06 | ₩62,506 | ₩62,694 | ₩62,480 | ₩62,667 | +0.26% | 1.6만 |
|---|
| 2026.07.02 | ₩62,560 | ₩62,587 | ₩62,186 | ₩62,357 | -0.32% | 1.4만 |
|---|
| 2026.07.01 | ₩62,373 | ₩62,520 | ₩62,293 | ₩62,366 | -0.01% | 3.1만 |
|---|
| 2026.06.30 | ₩62,066 | ₩62,466 | ₩62,066 | ₩62,453 | +0.62% | 2만 |
|---|
| 2026.06.29 | ₩61,945 | ₩62,199 | ₩61,838 | ₩62,118 | +0.28% | 2.7만 |
|---|
| 2026.06.26 | ₩61,478 | ₩61,972 | ₩61,478 | ₩61,732 | +0.41% | 5.3만 |
|---|
| 2026.06.25 | ₩61,999 | ₩61,999 | ₩61,732 | ₩61,812 | -0.30% | 1.5만 |
|---|
| 2026.06.24 | ₩61,959 | ₩62,119 | ₩61,691 | ₩61,825 | -0.22% | 102.2만 |
|---|
| 2026.06.23 | ₩61,698 | ₩62,386 | ₩61,698 | ₩61,860 | +0.26% | 80만 |
|---|
| 2026.06.22 | ₩62,587 | ₩62,587 | ₩62,186 | ₩62,239 | -0.56% | 1.1만 |
|---|
| 2026.06.18 | ₩62,226 | ₩62,406 | ₩62,226 | ₩62,356 | +0.21% | 1.3만 |
|---|
| 2026.06.17 | ₩62,426 | ₩62,426 | ₩61,985 | ₩61,985 | -0.71% | 2.1만 |
|---|
| 2026.06.16 | ₩62,640 | ₩62,640 | ₩62,373 | ₩62,438 | -0.32% | 9.8천 |
|---|
| 2026.06.15 | ₩62,533 | ₩62,560 | ₩62,413 | ₩62,536 | +0.00% | 8.4천 |
|---|
| 2026.06.12 | ₩61,758 | ₩62,012 | ₩61,725 | ₩61,944 | +0.30% | 9.3천 |
|---|
| 2026.06.11 | ₩61,304 | ₩61,825 | ₩61,200 | ₩61,812 | +0.83% | 2.2만 |
|---|
| 2026.06.10 | ₩61,472 | ₩61,753 | ₩61,178 | ₩61,197 | -0.45% | 27.5만 |
|---|
| 2026.06.09 | ₩61,919 | ₩61,932 | ₩61,170 | ₩61,798 | -0.19% | 10.2만 |
|---|
| 2026.06.08 | ₩61,945 | ₩62,046 | ₩61,878 | ₩61,892 | -0.09% | 5.7천 |
|---|
| 2026.06.05 | ₩62,266 | ₩62,352 | ₩61,694 | ₩61,792 | -0.76% | 1.3만 |
|---|
| 2026.06.04 | ₩62,400 | ₩62,667 | ₩62,353 | ₩62,556 | +0.25% | 7.7천 |
|---|
| 2026.06.03 | ₩62,600 | ₩62,600 | ₩62,386 | ₩62,426 | -0.28% | 1.2만 |
|---|
| 2026.06.02 | ₩62,520 | ₩62,653 | ₩62,520 | ₩62,560 | +0.06% | 1.5만 |
|---|
| 2026.06.01 | ₩62,587 | ₩62,680 | ₩62,466 | ₩62,581 | -0.01% | 1.5만 |
|---|
| 2026.05.29 | ₩62,544 | ₩62,639 | ₩62,426 | ₩62,532 | -0.02% | 1.1만 |
|---|
| 2026.05.28 | ₩62,199 | ₩62,453 | ₩62,199 | ₩62,426 | +0.37% | 1만 |
|---|
| 2026.05.27 | ₩62,426 | ₩62,426 | ₩62,151 | ₩62,246 | -0.29% | 1.1만 |
|---|
| 2026.05.26 | ₩62,440 | ₩62,440 | ₩62,079 | ₩62,239 | -0.32% | 1.7만 |
|---|
| 2026.05.22 | ₩62,052 | ₩62,166 | ₩61,985 | ₩62,066 | +0.02% | 8.4천 |
|---|
| 2026.05.21 | ₩61,705 | ₩61,984 | ₩61,611 | ₩61,903 | +0.32% | 9.2천 |
|---|
| 2026.05.20 | ₩61,665 | ₩61,905 | ₩61,504 | ₩61,865 | +0.33% | 10.5만 |
|---|
| 2026.05.19 | ₩61,531 | ₩61,705 | ₩61,430 | ₩61,464 | -0.11% | 4.9만 |
|---|
| 2026.05.18 | ₩61,785 | ₩61,812 | ₩61,518 | ₩61,678 | -0.17% | 4.3만 |
|---|
| 2026.05.15 | ₩61,732 | ₩61,865 | ₩61,625 | ₩61,625 | -0.17% | 4.6만 |
|---|
| 2026.05.14 | ₩61,865 | ₩62,092 | ₩61,812 | ₩62,015 | +0.24% | 4.2만 |
|---|
| 2026.05.13 | ₩61,691 | ₩61,852 | ₩61,544 | ₩61,798 | +0.17% | 2.2만 |
|---|
| 2026.05.12 | ₩61,611 | ₩61,678 | ₩61,360 | ₩61,675 | +0.10% | 4.4만 |
|---|
| 2026.05.11 | ₩61,678 | ₩61,758 | ₩61,651 | ₩61,698 | +0.03% | 2.1만 |
|---|
| 2026.05.08 | ₩61,638 | ₩61,691 | ₩61,585 | ₩61,691 | +0.09% | 3만 |
|---|
| 2026.05.07 | ₩61,625 | ₩61,678 | ₩61,331 | ₩61,464 | -0.26% | 3.3만 |
|---|
| 2026.05.06 | ₩61,357 | ₩61,558 | ₩61,331 | ₩61,544 | +0.30% | 8.8만 |
|---|
| 2026.05.05 | ₩60,997 | ₩61,197 | ₩60,997 | ₩61,104 | +0.18% | 7.3만 |
|---|
| 2026.05.04 | ₩60,935 | ₩61,144 | ₩60,729 | ₩60,863 | -0.12% | 6.5만 |
|---|
| 2026.05.01 | ₩61,237 | ₩61,237 | ₩60,957 | ₩61,023 | -0.35% | 7.4만 |
|---|
| 2026.04.30 | ₩60,729 | ₩60,983 | ₩60,409 | ₩60,930 | +0.33% | 6만 |
|---|
| 2026.04.29 | ₩60,529 | ₩60,562 | ₩60,382 | ₩60,516 | -0.02% | 18.6만 |
|---|
| 2026.04.28 | ₩60,569 | ₩60,569 | ₩60,355 | ₩60,556 | -0.02% | 7.3만 |
|---|
| 2026.04.27 | ₩60,609 | ₩60,716 | ₩60,556 | ₩60,703 | +0.15% | 6.4만 |
|---|
| 2026.04.24 | ₩60,529 | ₩60,689 | ₩60,409 | ₩60,689 | +0.26% | 9.6만 |
|---|
| 2026.04.23 | ₩60,422 | ₩60,556 | ₩60,061 | ₩60,409 | -0.02% | 7.8만 |
|---|
| 2026.04.22 | ₩60,382 | ₩60,509 | ₩60,382 | ₩60,488 | +0.17% | 40.7만 |
|---|
| 2026.04.21 | ₩60,516 | ₩60,520 | ₩60,048 | ₩60,155 | -0.60% | 15.1만 |
|---|
| 2026.04.20 | ₩60,422 | ₩60,462 | ₩60,248 | ₩60,329 | -0.15% | 37.2만 |
|---|
| 2026.04.17 | ₩60,516 | ₩60,609 | ₩60,435 | ₩60,542 | +0.04% | 28.6만 |
|---|
| 2026.04.16 | ₩60,496 | ₩60,542 | ₩60,409 | ₩60,529 | +0.06% | 6.9만 |
|---|
| 2026.04.15 | ₩60,502 | ₩60,502 | ₩60,409 | ₩60,455 | -0.08% | 3.8만 |
|---|
| 2026.04.14 | ₩60,542 | ₩60,542 | ₩60,382 | ₩60,455 | -0.14% | 2.3만 |
|---|
| 2026.04.13 | ₩60,329 | ₩60,529 | ₩60,329 | ₩60,455 | +0.21% | 2.5만 |
|---|
| 2026.04.10 | ₩60,462 | ₩60,556 | ₩60,369 | ₩60,476 | +0.02% | 4.6만 |
|---|
| 2026.04.09 | ₩60,476 | ₩60,516 | ₩60,369 | ₩60,442 | -0.06% | 2만 |
|---|
| 2026.04.08 | ₩60,395 | ₩60,489 | ₩60,315 | ₩60,402 | +0.01% | 1만 |
|---|
| 2026.04.07 | ₩60,115 | ₩60,294 | ₩60,115 | ₩60,182 | +0.11% | 1.2만 |
|---|
| 2026.04.06 | ₩60,236 | ₩60,349 | ₩60,195 | ₩60,268 | +0.05% | 2.1만 |
|---|
| 2026.04.02 | ₩59,961 | ₩60,198 | ₩59,961 | ₩60,198 | +0.39% | 1.5만 |
|---|
| 2026.04.01 | ₩60,128 | ₩60,208 | ₩60,021 | ₩60,103 | -0.04% | 3.5만 |
|---|
| 2026.03.31 | ₩59,754 | ₩60,085 | ₩59,671 | ₩60,002 | +0.42% | 8.7천 |
|---|
| 2026.03.30 | ₩59,473 | ₩59,580 | ₩59,300 | ₩59,340 | -0.22% | 3.1만 |
|---|
| 2026.03.27 | ₩59,487 | ₩59,607 | ₩59,286 | ₩59,286 | -0.34% | 7.1천 |
|---|
| 2026.03.26 | ₩59,767 | ₩59,767 | ₩59,674 | ₩59,701 | -0.11% | 6.8천 |
|---|
| 2026.03.25 | ₩59,928 | ₩59,928 | ₩59,807 | ₩59,848 | -0.13% | 46.2만 |
|---|
| 2026.03.24 | ₩59,701 | ₩59,888 | ₩59,674 | ₩59,761 | +0.10% | 17.9만 |
|---|
| 2026.03.23 | ₩59,901 | ₩59,922 | ₩59,767 | ₩59,767 | -0.22% | 1.2만 |
|---|
| 2026.03.20 | ₩59,781 | ₩59,781 | ₩59,473 | ₩59,513 | -0.45% | 7천 |
|---|
| 2026.03.19 | ₩59,660 | ₩59,814 | ₩59,660 | ₩59,781 | +0.20% | 1.9만 |
|---|
| 2026.03.18 | ₩59,901 | ₩59,901 | ₩59,794 | ₩59,834 | -0.11% | 1.3만 |
|---|
| 2026.03.17 | ₩59,874 | ₩60,008 | ₩59,874 | ₩59,973 | +0.17% | 3.2천 |
|---|
| 2026.03.16 | ₩59,794 | ₩59,914 | ₩59,794 | ₩59,901 | +0.18% | 5.4천 |
|---|
| 2026.03.13 | ₩59,806 | ₩59,806 | ₩59,567 | ₩59,567 | -0.40% | 1만 |
|---|
| 2026.03.12 | ₩59,647 | ₩59,781 | ₩59,647 | ₩59,687 | +0.07% | 8.2천 |
|---|
| 2026.03.11 | ₩59,870 | ₩59,914 | ₩59,794 | ₩59,794 | -0.13% | 6.7천 |
|---|
| 2026.03.10 | ₩59,849 | ₩59,928 | ₩59,754 | ₩59,754 | -0.16% | 6.5천 |
|---|
| 2026.03.09 | ₩59,407 | ₩59,801 | ₩59,393 | ₩59,741 | +0.56% | 5.3만 |
|---|
| 2026.03.06 | ₩59,607 | ₩59,701 | ₩59,590 | ₩59,590 | -0.03% | 4.8천 |
|---|
| 2026.03.05 | ₩59,914 | ₩59,914 | ₩59,674 | ₩59,781 | -0.22% | 9.1천 |
|---|
| 2026.03.04 | ₩59,914 | ₩59,954 | ₩59,874 | ₩59,941 | +0.04% | 9.2천 |
|---|
| 2026.03.03 | ₩59,634 | ₩59,794 | ₩59,475 | ₩59,786 | +0.26% | 2.1만 |
|---|
| 2026.03.02 | ₩59,830 | ₩59,937 | ₩59,807 | ₩59,881 | +0.08% | 1만 |
|---|
| 2026.02.27 | ₩59,848 | ₩59,874 | ₩59,794 | ₩59,821 | -0.04% | 1.5만 |
|---|
| 2026.02.26 | ₩59,928 | ₩59,954 | ₩59,861 | ₩59,910 | -0.03% | 1.7만 |
|---|
| 2026.02.25 | ₩59,901 | ₩59,954 | ₩59,874 | ₩59,948 | +0.08% | 5.1만 |
|---|
| 2026.02.24 | ₩59,753 | ₩59,888 | ₩59,741 | ₩59,888 | +0.23% | 1.8만 |
|---|
| 2026.02.23 | ₩59,861 | ₩59,861 | ₩59,687 | ₩59,701 | -0.27% | 2.3만 |
|---|
| 2026.02.20 | ₩59,734 | ₩59,861 | ₩59,727 | ₩59,815 | +0.14% | 7.3천 |
|---|
| 2026.02.19 | ₩59,687 | ₩59,767 | ₩59,660 | ₩59,725 | +0.06% | 9.8천 |
|---|
| 2026.02.18 | ₩59,714 | ₩59,834 | ₩59,701 | ₩59,766 | +0.09% | 1.2만 |
|---|
| 2026.02.17 | ₩59,607 | ₩59,722 | ₩59,540 | ₩59,694 | +0.15% | 1.1만 |
|---|
| 2026.02.13 | ₩59,594 | ₩59,741 | ₩59,594 | ₩59,620 | +0.04% | 1.1만 |
|---|
| 2026.02.12 | ₩59,801 | ₩59,807 | ₩59,620 | ₩59,660 | -0.23% | 8.7천 |
|---|
| 2026.02.11 | ₩59,821 | ₩59,821 | ₩59,741 | ₩59,807 | -0.02% | 1.4만 |
|---|
| 2026.02.10 | ₩59,767 | ₩59,821 | ₩59,741 | ₩59,794 | +0.04% | 1.9만 |
|---|
| 2026.02.09 | ₩59,660 | ₩59,794 | ₩59,660 | ₩59,754 | +0.16% | 1.1만 |
|---|
| 2026.02.06 | ₩59,594 | ₩59,701 | ₩59,594 | ₩59,701 | +0.18% | 2.2만 |
|---|
| 2026.02.05 | ₩59,473 | ₩59,567 | ₩59,420 | ₩59,431 | -0.07% | 9.6천 |
|---|
| 2026.02.04 | ₩59,567 | ₩59,699 | ₩59,513 | ₩59,610 | +0.07% | 9.8천 |
|---|
| 2026.02.03 | ₩59,660 | ₩59,687 | ₩59,540 | ₩59,607 | -0.09% | 2만 |
|---|
| 2026.02.02 | ₩59,527 | ₩59,746 | ₩59,527 | ₩59,674 | +0.25% | 9.8천 |
|---|
| 2026.01.30 | ₩59,639 | ₩59,686 | ₩59,567 | ₩59,607 | -0.05% | 6.7만 |
|---|
| 2026.01.29 | ₩59,603 | ₩59,634 | ₩59,527 | ₩59,620 | +0.03% | 1.9만 |
|---|
| 2026.01.28 | ₩59,684 | ₩59,687 | ₩59,620 | ₩59,634 | -0.09% | 1.6만 |
|---|
| 2026.01.27 | ₩59,660 | ₩59,714 | ₩59,647 | ₩59,647 | -0.02% | 1.2만 |
|---|
| 2026.01.26 | ₩59,674 | ₩59,674 | ₩59,607 | ₩59,644 | -0.05% | 2.1만 |
|---|
| 2026.01.23 | ₩59,634 | ₩59,634 | ₩59,580 | ₩59,598 | -0.06% | 7.2천 |
|---|
| 2026.01.22 | ₩59,620 | ₩59,620 | ₩59,540 | ₩59,567 | -0.09% | 1.3만 |
|---|
| 2026.01.21 | ₩59,407 | ₩59,567 | ₩59,364 | ₩59,512 | +0.18% | 6.6천 |
|---|
| 2026.01.20 | ₩59,393 | ₩59,432 | ₩59,273 | ₩59,286 | -0.18% | 3.3만 |
|---|
| 2026.01.16 | ₩59,554 | ₩59,574 | ₩59,527 | ₩59,527 | -0.04% | 4.6천 |
|---|
| 2026.01.15 | ₩59,513 | ₩59,634 | ₩59,513 | ₩59,520 | +0.01% | 8.2천 |
|---|
| 2026.01.14 | ₩59,513 | ₩59,527 | ₩59,433 | ₩59,527 | +0.02% | 5만 |
|---|
| 2026.01.13 | ₩59,594 | ₩59,594 | ₩59,487 | ₩59,500 | -0.16% | 1.4만 |
|---|
| 2026.01.12 | ₩59,540 | ₩59,607 | ₩59,513 | ₩59,554 | +0.02% | 1.7만 |
|---|
| 2026.01.09 | ₩59,487 | ₩59,556 | ₩59,487 | ₩59,527 | +0.07% | 2.1만 |
|---|
| 2026.01.08 | ₩59,453 | ₩59,491 | ₩59,420 | ₩59,473 | +0.03% | 2.1만 |
|---|
| 2026.01.07 | ₩59,460 | ₩59,487 | ₩59,433 | ₩59,439 | -0.04% | 4.5만 |
|---|
| 2026.01.06 | ₩59,460 | ₩59,487 | ₩59,447 | ₩59,476 | +0.03% | 1.9만 |
|---|
| 2026.01.05 | ₩59,407 | ₩59,460 | ₩59,407 | ₩59,428 | +0.04% | 1.7만 |
|---|
| 2026.01.02 | ₩59,407 | ₩59,407 | ₩59,340 | ₩59,381 | -0.04% | 6.6천 |
|---|
| 2025.12.31 | ₩59,366 | ₩59,374 | ₩59,333 | ₩59,353 | -0.02% | 9.7천 |
|---|
| 2025.12.30 | ₩59,366 | ₩59,393 | ₩59,353 | ₩59,366 | 0.00% | 1만 |
|---|
| 2025.12.29 | ₩59,373 | ₩59,380 | ₩59,326 | ₩59,373 | 0.00% | 6.4천 |
|---|
| 2025.12.26 | ₩59,366 | ₩59,380 | ₩59,326 | ₩59,380 | +0.02% | 2.7만 |
|---|
| 2025.12.24 | ₩59,313 | ₩59,460 | ₩59,286 | ₩59,460 | +0.25% | 42.4만 |
|---|
| 2025.12.23 | ₩59,246 | ₩59,326 | ₩59,246 | ₩59,326 | +0.14% | 18.3만 |
|---|
| 2025.12.22 | ₩59,206 | ₩59,266 | ₩59,206 | ₩59,266 | +0.10% | 9.9천 |
|---|
| 2025.12.19 | ₩59,046 | ₩59,179 | ₩59,046 | ₩59,113 | +0.11% | 1.1만 |
|---|
| 2025.12.18 | ₩58,992 | ₩59,059 | ₩58,966 | ₩59,028 | +0.06% | 2.9만 |
|---|
| 2025.12.17 | ₩58,992 | ₩59,006 | ₩58,885 | ₩58,899 | -0.16% | 1만 |
|---|
| 2025.12.16 | ₩58,992 | ₩59,019 | ₩58,926 | ₩59,019 | +0.05% | 1.5만 |
|---|
| 2025.12.15 | ₩59,032 | ₩59,046 | ₩58,952 | ₩59,032 | 0.00% | 2만 |
|---|
| 2025.12.12 | ₩59,006 | ₩59,046 | ₩58,885 | ₩58,939 | -0.11% | 1.7만 |
|---|
| 2025.12.11 | ₩58,956 | ₩59,059 | ₩58,956 | ₩59,032 | +0.13% | 8.3천 |
|---|
| 2025.12.10 | ₩58,899 | ₩59,032 | ₩58,899 | ₩59,032 | +0.23% | 7.1천 |
|---|
| 2025.12.09 | ₩58,932 | ₩58,979 | ₩58,892 | ₩58,916 | -0.03% | 7.5천 |
|---|
| 2025.12.08 | ₩58,926 | ₩58,939 | ₩58,859 | ₩58,915 | -0.02% | 1.3만 |
|---|
| 2025.12.05 | ₩58,912 | ₩58,967 | ₩58,912 | ₩58,955 | +0.07% | 6천 |
|---|
| 2025.12.04 | ₩58,844 | ₩58,904 | ₩58,805 | ₩58,904 | +0.10% | 1.9만 |
|---|
| 2025.12.03 | ₩58,799 | ₩58,899 | ₩58,767 | ₩58,852 | +0.09% | 5.1천 |
|---|
| 2025.12.02 | ₩58,779 | ₩58,819 | ₩58,752 | ₩58,811 | +0.05% | 1.2만 |
|---|
| 2025.12.01 | ₩58,738 | ₩58,819 | ₩58,738 | ₩58,744 | +0.01% | 4.5천 |
|---|
| 2025.11.28 | ₩58,825 | ₩58,825 | ₩58,725 | ₩58,752 | -0.12% | 4.9만 |
|---|
| 2025.11.26 | ₩58,618 | ₩58,738 | ₩58,618 | ₩58,738 | +0.21% | 26.7만 |
|---|
| 2025.11.25 | ₩58,378 | ₩58,608 | ₩58,378 | ₩58,608 | +0.39% | 9.9천 |
|---|
| 2025.11.24 | ₩58,271 | ₩58,431 | ₩58,217 | ₩58,431 | +0.28% | 2.5만 |
|---|
| 2025.11.21 | ₩58,006 | ₩58,257 | ₩57,885 | ₩58,128 | +0.21% | 4만 |
|---|
| 2025.11.20 | ₩58,509 | ₩58,509 | ₩57,922 | ₩57,927 | -0.99% | 4.7천 |
|---|
| 2025.11.19 | ₩58,070 | ₩58,298 | ₩58,070 | ₩58,175 | +0.18% | 1.5만 |
|---|
| 2025.11.18 | ₩58,052 | ₩58,191 | ₩58,004 | ₩58,129 | +0.13% | 1.6만 |
|---|
| 2025.11.17 | ₩58,339 | ₩58,391 | ₩58,164 | ₩58,247 | -0.16% | 1.7만 |
|---|
| 2025.11.14 | ₩58,164 | ₩58,458 | ₩58,164 | ₩58,390 | +0.39% | 1.3만 |
|---|
| 2025.11.13 | ₩58,378 | ₩58,511 | ₩58,298 | ₩58,339 | -0.07% | 1.2만 |
|---|
| 2025.11.12 | ₩58,625 | ₩58,658 | ₩58,538 | ₩58,594 | -0.05% | 1.3만 |
|---|
| 2025.11.11 | ₩58,458 | ₩58,605 | ₩58,458 | ₩58,590 | +0.23% | 5.2천 |
|---|
| 2025.11.10 | ₩58,471 | ₩58,618 | ₩58,458 | ₩58,578 | +0.18% | 6.2천 |
|---|
| 2025.11.07 | ₩58,271 | ₩58,378 | ₩58,137 | ₩58,347 | +0.13% | 1만 |
|---|
| 2025.11.06 | ₩58,404 | ₩58,404 | ₩58,299 | ₩58,340 | -0.11% | 1만 |
|---|
| 2025.11.05 | ₩58,469 | ₩58,514 | ₩58,378 | ₩58,391 | -0.13% | 7.5천 |
|---|
| 2025.11.04 | ₩58,284 | ₩58,428 | ₩58,271 | ₩58,352 | +0.12% | 1.1만 |
|---|
| 2025.11.03 | ₩58,391 | ₩58,525 | ₩58,391 | ₩58,418 | +0.05% | 1.3만 |
|---|
| 2025.10.31 | ₩58,485 | ₩58,525 | ₩58,364 | ₩58,438 | -0.08% | 1.8만 |
|---|
| 2025.10.30 | ₩58,474 | ₩58,518 | ₩58,391 | ₩58,410 | -0.11% | 1.7만 |
|---|
| 2025.10.29 | ₩58,558 | ₩58,618 | ₩58,471 | ₩58,471 | -0.15% | 2.1만 |
|---|
| 2025.10.28 | ₩58,565 | ₩58,585 | ₩58,526 | ₩58,561 | -0.01% | 5.9천 |
|---|
| 2025.10.27 | ₩58,525 | ₩58,605 | ₩58,511 | ₩58,573 | +0.08% | 9.1천 |
|---|
| 2025.10.24 | ₩58,486 | ₩58,518 | ₩58,458 | ₩58,485 | -0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩58,319 | ₩58,390 | ₩58,311 | ₩58,324 | +0.01% | 6.3천 |
|---|
| 2025.10.22 | ₩58,298 | ₩58,303 | ₩58,137 | ₩58,204 | -0.16% | 1.2만 |
|---|
| 2025.10.21 | ₩58,271 | ₩58,404 | ₩58,271 | ₩58,284 | +0.02% | 1.9만 |
|---|
| 2025.10.20 | ₩58,204 | ₩58,330 | ₩58,204 | ₩58,284 | +0.14% | 1.4만 |
|---|
| 2025.10.17 | ₩57,977 | ₩58,110 | ₩57,870 | ₩58,108 | +0.23% | 1.1만 |
|---|
| 2025.10.16 | ₩58,084 | ₩58,118 | ₩57,871 | ₩57,914 | -0.29% | 5.8천 |
|---|
| 2025.10.15 | ₩58,231 | ₩58,231 | ₩57,981 | ₩58,124 | -0.18% | 1만 |
|---|
| 2025.10.14 | ₩57,870 | ₩58,104 | ₩57,817 | ₩58,004 | +0.23% | 8.1천 |
|---|
| 2025.10.13 | ₩57,977 | ₩58,124 | ₩57,977 | ₩58,090 | +0.20% | 8.1천 |
|---|
| 2025.10.10 | ₩58,231 | ₩58,265 | ₩57,817 | ₩57,830 | -0.69% | 5.4만 |
|---|