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 | ₩64,678 | ₩64,932 | ₩64,678 | ₩64,865 | +0.29% | 1.6만 |
| 2026.10.08 | ₩64,664 | ₩64,758 | ₩64,590 | ₩64,664 | 0.00% | 1.1만 |
| 2026.10.07 | ₩64,664 | ₩64,851 | ₩64,624 | ₩64,758 | +0.15% | 2.6만 |
| 2026.10.06 | ₩64,865 | ₩64,946 | ₩64,785 | ₩64,892 | +0.04% | 1.9만 |
| 2026.10.05 | ₩64,396 | ₩64,731 | ₩64,396 | ₩64,624 | +0.35% | 1.1만 |
| 2026.10.02 | ₩64,517 | ₩64,584 | ₩64,356 | ₩64,476 | -0.06% | 1.1만 |
| 2026.10.01 | ₩64,396 | ₩64,396 | ₩63,940 | ₩64,141 | -0.40% | 1.3만 |
| 2026.09.30 | ₩64,329 | ₩64,444 | ₩64,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,195 |
| -0.21% |
| 1.1만 |
| 2026.09.29 | ₩64,154 | ₩64,302 | ₩64,087 | ₩64,154 | 0.00% | 8.2천 |
|---|
| 2026.09.28 | ₩64,315 | ₩64,382 | ₩64,141 | ₩64,242 | -0.11% | 2.1만 |
|---|
| 2026.09.25 | ₩64,262 | ₩64,543 | ₩64,208 | ₩64,483 | +0.34% | 2만 |
|---|
| 2026.09.24 | ₩64,114 | ₩64,329 | ₩64,074 | ₩64,275 | +0.25% | 2.3만 |
|---|
| 2026.09.23 | ₩64,664 | ₩64,664 | ₩64,101 | ₩64,101 | -0.87% | 46.6만 |
|---|
| 2026.09.22 | ₩64,503 | ₩64,557 | ₩64,396 | ₩64,513 | +0.01% | 8.8만 |
|---|
| 2026.09.21 | ₩64,289 | ₩64,517 | ₩64,134 | ₩64,483 | +0.30% | 1.4만 |
|---|
| 2026.09.18 | ₩64,007 | ₩64,020 | ₩63,792 | ₩64,000 | -0.01% | 1만 |
|---|
| 2026.09.17 | ₩63,967 | ₩64,007 | ₩63,873 | ₩63,984 | +0.03% | 1.2만 |
|---|
| 2026.09.16 | ₩63,859 | ₩63,886 | ₩63,531 | ₩63,531 | -0.51% | 1.5만 |
|---|
| 2026.09.15 | ₩63,792 | ₩63,792 | ₩63,658 | ₩63,675 | -0.18% | 1만 |
|---|
| 2026.09.14 | ₩63,765 | ₩63,967 | ₩63,732 | ₩63,878 | +0.18% | 7.9천 |
|---|
| 2026.09.11 | ₩63,859 | ₩64,074 | ₩63,859 | ₩64,047 | +0.29% | 1.9만 |
|---|
| 2026.09.10 | ₩63,765 | ₩63,792 | ₩63,618 | ₩63,671 | -0.15% | 8.2천 |
|---|
| 2026.09.09 | ₩64,074 | ₩64,074 | ₩63,819 | ₩63,886 | -0.29% | 2.9만 |
|---|
| 2026.09.08 | ₩64,101 | ₩64,181 | ₩63,993 | ₩64,027 | -0.12% | 7.3천 |
|---|
| 2026.09.04 | ₩64,543 | ₩64,543 | ₩64,168 | ₩64,228 | -0.49% | 1.1만 |
|---|
| 2026.09.03 | ₩64,161 | ₩64,403 | ₩64,083 | ₩64,349 | +0.29% | 1.4만 |
|---|
| 2026.09.02 | ₩63,980 | ₩64,074 | ₩63,899 | ₩63,995 | +0.02% | 1.5만 |
|---|
| 2026.09.01 | ₩63,799 | ₩63,940 | ₩63,738 | ₩63,787 | -0.02% | 4.3만 |
|---|
| 2026.08.31 | ₩63,953 | ₩64,113 | ₩63,899 | ₩64,007 | +0.08% | 1.3만 |
|---|
| 2026.08.28 | ₩64,087 | ₩64,248 | ₩63,993 | ₩64,081 | -0.01% | 1.5만 |
|---|
| 2026.08.27 | ₩64,087 | ₩64,184 | ₩64,007 | ₩64,121 | +0.05% | 1.4만 |
|---|
| 2026.08.26 | ₩63,866 | ₩63,993 | ₩63,806 | ₩63,846 | -0.03% | 7.8만 |
|---|
| 2026.08.25 | ₩63,980 | ₩63,980 | ₩63,752 | ₩63,893 | -0.14% | 1.6만 |
|---|
| 2026.08.24 | ₩63,940 | ₩63,940 | ₩63,757 | ₩63,806 | -0.21% | 8.8천 |
|---|
| 2026.08.21 | ₩63,806 | ₩63,953 | ₩63,806 | ₩63,806 | 0.00% | 7.2천 |
|---|
| 2026.08.20 | ₩63,886 | ₩63,918 | ₩63,726 | ₩63,726 | -0.25% | 1.1만 |
|---|
| 2026.08.19 | ₩64,060 | ₩64,060 | ₩63,926 | ₩63,940 | -0.19% | 1.5만 |
|---|
| 2026.08.18 | ₩63,993 | ₩63,993 | ₩63,846 | ₩63,899 | -0.15% | 1.5만 |
|---|
| 2026.08.17 | ₩64,192 | ₩64,193 | ₩64,011 | ₩64,054 | -0.22% | 7.6천 |
|---|
| 2026.08.14 | ₩64,154 | ₩64,221 | ₩64,141 | ₩64,161 | +0.01% | 1.8만 |
|---|
| 2026.08.13 | ₩64,128 | ₩64,235 | ₩64,087 | ₩64,114 | -0.02% | 3.4만 |
|---|
| 2026.08.12 | ₩63,967 | ₩64,047 | ₩63,940 | ₩64,007 | +0.06% | 9.8천 |
|---|
| 2026.08.11 | ₩63,946 | ₩64,060 | ₩63,873 | ₩63,906 | -0.06% | 2.1만 |
|---|
| 2026.08.10 | ₩64,074 | ₩64,101 | ₩63,940 | ₩64,007 | -0.10% | 9.2천 |
|---|
| 2026.08.07 | ₩63,843 | ₩64,007 | ₩63,843 | ₩63,973 | +0.20% | 6.9천 |
|---|
| 2026.08.06 | ₩63,873 | ₩63,913 | ₩63,765 | ₩63,812 | -0.09% | 3.9만 |
|---|
| 2026.08.05 | ₩63,993 | ₩63,993 | ₩63,899 | ₩63,899 | -0.15% | 1.6만 |
|---|
| 2026.08.04 | ₩63,671 | ₩63,953 | ₩63,524 | ₩63,874 | +0.32% | 1.2만 |
|---|
| 2026.08.03 | ₩63,341 | ₩63,430 | ₩63,341 | ₩63,395 | +0.08% | 1.2만 |
|---|
| 2026.07.31 | ₩62,598 | ₩63,021 | ₩62,587 | ₩63,002 | +0.65% | 2.1만 |
|---|
| 2026.07.30 | ₩62,357 | ₩62,685 | ₩62,330 | ₩62,685 | +0.53% | 1.4만 |
|---|
| 2026.07.29 | ₩62,679 | ₩62,679 | ₩61,994 | ₩61,994 | -1.09% | 1.5만 |
|---|
| 2026.07.28 | ₩62,424 | ₩62,746 | ₩62,392 | ₩62,649 | +0.36% | 1.2만 |
|---|
| 2026.07.27 | ₩62,759 | ₩62,759 | ₩62,366 | ₩62,512 | -0.39% | 1.2만 |
|---|
| 2026.07.24 | ₩62,357 | ₩62,705 | ₩62,357 | ₩62,453 | +0.15% | 1.5만 |
|---|
| 2026.07.23 | ₩62,370 | ₩62,518 | ₩62,303 | ₩62,401 | +0.05% | 2.9만 |
|---|
| 2026.07.22 | ₩62,907 | ₩62,974 | ₩62,813 | ₩62,873 | -0.05% | 1.2만 |
|---|
| 2026.07.21 | ₩62,778 | ₩62,934 | ₩62,778 | ₩62,893 | +0.18% | 9.4천 |
|---|
| 2026.07.20 | ₩62,880 | ₩62,880 | ₩62,585 | ₩62,602 | -0.44% | 1.3만 |
|---|
| 2026.07.17 | ₩62,511 | ₩62,813 | ₩62,511 | ₩62,660 | +0.24% | 1.9만 |
|---|
| 2026.07.16 | ₩62,947 | ₩63,115 | ₩62,907 | ₩62,963 | +0.03% | 1.3만 |
|---|
| 2026.07.15 | ₩63,175 | ₩63,175 | ₩62,934 | ₩63,119 | -0.09% | 1.2만 |
|---|
| 2026.07.14 | ₩62,853 | ₩63,041 | ₩62,853 | ₩62,989 | +0.22% | 9.5천 |
|---|
| 2026.07.13 | ₩62,980 | ₩63,027 | ₩62,786 | ₩62,838 | -0.23% | 7.4천 |
|---|
| 2026.07.10 | ₩63,054 | ₩63,101 | ₩62,947 | ₩63,101 | +0.07% | 9천 |
|---|
| 2026.07.09 | ₩62,746 | ₩62,987 | ₩62,746 | ₩62,934 | +0.30% | 3.2만 |
|---|
| 2026.07.08 | ₩62,491 | ₩62,692 | ₩62,417 | ₩62,663 | +0.27% | 1.9만 |
|---|
| 2026.07.07 | ₩62,893 | ₩62,893 | ₩62,612 | ₩62,730 | -0.26% | 1.3만 |
|---|
| 2026.07.06 | ₩62,759 | ₩62,947 | ₩62,732 | ₩62,920 | +0.26% | 1.6만 |
|---|
| 2026.07.02 | ₩62,813 | ₩62,840 | ₩62,437 | ₩62,609 | -0.32% | 1.4만 |
|---|
| 2026.07.01 | ₩62,625 | ₩62,773 | ₩62,544 | ₩62,618 | -0.01% | 3.1만 |
|---|
| 2026.06.30 | ₩62,316 | ₩62,719 | ₩62,316 | ₩62,705 | +0.62% | 2만 |
|---|
| 2026.06.29 | ₩62,196 | ₩62,451 | ₩62,088 | ₩62,369 | +0.28% | 2.7만 |
|---|
| 2026.06.26 | ₩61,726 | ₩62,222 | ₩61,726 | ₩61,981 | +0.41% | 5.3만 |
|---|
| 2026.06.25 | ₩62,249 | ₩62,249 | ₩61,981 | ₩62,061 | -0.30% | 1.5만 |
|---|
| 2026.06.24 | ₩62,209 | ₩62,370 | ₩61,941 | ₩62,075 | -0.22% | 102.2만 |
|---|
| 2026.06.23 | ₩61,947 | ₩62,638 | ₩61,947 | ₩62,110 | +0.26% | 80만 |
|---|
| 2026.06.22 | ₩62,840 | ₩62,840 | ₩62,437 | ₩62,491 | -0.56% | 1.1만 |
|---|
| 2026.06.18 | ₩62,477 | ₩62,658 | ₩62,477 | ₩62,608 | +0.21% | 1.3만 |
|---|
| 2026.06.17 | ₩62,679 | ₩62,679 | ₩62,236 | ₩62,236 | -0.71% | 2.1만 |
|---|
| 2026.06.16 | ₩62,893 | ₩62,893 | ₩62,625 | ₩62,691 | -0.32% | 9.8천 |
|---|
| 2026.06.15 | ₩62,786 | ₩62,813 | ₩62,665 | ₩62,789 | +0.00% | 8.4천 |
|---|
| 2026.06.12 | ₩62,008 | ₩62,263 | ₩61,974 | ₩62,194 | +0.30% | 9.3천 |
|---|
| 2026.06.11 | ₩61,552 | ₩62,075 | ₩61,447 | ₩62,061 | +0.83% | 2.2만 |
|---|
| 2026.06.10 | ₩61,721 | ₩62,002 | ₩61,426 | ₩61,444 | -0.45% | 27.5만 |
|---|
| 2026.06.09 | ₩62,169 | ₩62,182 | ₩61,418 | ₩62,048 | -0.19% | 10.2만 |
|---|
| 2026.06.08 | ₩62,196 | ₩62,296 | ₩62,129 | ₩62,142 | -0.09% | 5.7천 |
|---|
| 2026.06.05 | ₩62,518 | ₩62,603 | ₩61,943 | ₩62,041 | -0.76% | 1.3만 |
|---|
| 2026.06.04 | ₩62,652 | ₩62,920 | ₩62,605 | ₩62,809 | +0.25% | 7.7천 |
|---|
| 2026.06.03 | ₩62,853 | ₩62,853 | ₩62,638 | ₩62,679 | -0.28% | 1.2만 |
|---|
| 2026.06.02 | ₩62,773 | ₩62,907 | ₩62,773 | ₩62,813 | +0.06% | 1.5만 |
|---|
| 2026.06.01 | ₩62,840 | ₩62,934 | ₩62,719 | ₩62,834 | -0.01% | 1.5만 |
|---|
| 2026.05.29 | ₩62,797 | ₩62,892 | ₩62,679 | ₩62,785 | -0.02% | 1.1만 |
|---|
| 2026.05.28 | ₩62,451 | ₩62,705 | ₩62,451 | ₩62,679 | +0.37% | 1만 |
|---|
| 2026.05.27 | ₩62,679 | ₩62,679 | ₩62,402 | ₩62,498 | -0.29% | 1.1만 |
|---|
| 2026.05.26 | ₩62,692 | ₩62,692 | ₩62,330 | ₩62,491 | -0.32% | 1.7만 |
|---|
| 2026.05.22 | ₩62,303 | ₩62,417 | ₩62,236 | ₩62,316 | +0.02% | 8.4천 |
|---|
| 2026.05.21 | ₩61,954 | ₩62,235 | ₩61,860 | ₩62,153 | +0.32% | 9.2천 |
|---|
| 2026.05.20 | ₩61,914 | ₩62,155 | ₩61,753 | ₩62,115 | +0.33% | 10.5만 |
|---|
| 2026.05.19 | ₩61,780 | ₩61,954 | ₩61,678 | ₩61,713 | -0.11% | 4.9만 |
|---|
| 2026.05.18 | ₩62,035 | ₩62,061 | ₩61,766 | ₩61,927 | -0.17% | 4.3만 |
|---|
| 2026.05.15 | ₩61,981 | ₩62,115 | ₩61,874 | ₩61,874 | -0.17% | 4.6만 |
|---|
| 2026.05.14 | ₩62,115 | ₩62,343 | ₩62,061 | ₩62,265 | +0.24% | 4.2만 |
|---|
| 2026.05.13 | ₩61,941 | ₩62,102 | ₩61,793 | ₩62,048 | +0.17% | 2.2만 |
|---|
| 2026.05.12 | ₩61,860 | ₩61,927 | ₩61,608 | ₩61,925 | +0.10% | 4.4만 |
|---|
| 2026.05.11 | ₩61,927 | ₩62,008 | ₩61,901 | ₩61,947 | +0.03% | 2.1만 |
|---|
| 2026.05.08 | ₩61,887 | ₩61,941 | ₩61,833 | ₩61,941 | +0.09% | 3만 |
|---|
| 2026.05.07 | ₩61,874 | ₩61,927 | ₩61,579 | ₩61,713 | -0.26% | 3.3만 |
|---|
| 2026.05.06 | ₩61,605 | ₩61,807 | ₩61,579 | ₩61,793 | +0.30% | 8.8만 |
|---|
| 2026.05.05 | ₩61,243 | ₩61,444 | ₩61,243 | ₩61,350 | +0.18% | 7.3만 |
|---|
| 2026.05.04 | ₩61,181 | ₩61,391 | ₩60,975 | ₩61,109 | -0.12% | 6.5만 |
|---|
| 2026.05.01 | ₩61,485 | ₩61,485 | ₩61,203 | ₩61,270 | -0.35% | 7.4만 |
|---|
| 2026.04.30 | ₩60,975 | ₩61,230 | ₩60,653 | ₩61,176 | +0.33% | 6만 |
|---|
| 2026.04.29 | ₩60,774 | ₩60,807 | ₩60,626 | ₩60,760 | -0.02% | 18.6만 |
|---|
| 2026.04.28 | ₩60,814 | ₩60,814 | ₩60,599 | ₩60,800 | -0.02% | 7.3만 |
|---|
| 2026.04.27 | ₩60,854 | ₩60,961 | ₩60,800 | ₩60,948 | +0.15% | 6.4만 |
|---|
| 2026.04.24 | ₩60,774 | ₩60,935 | ₩60,653 | ₩60,935 | +0.26% | 9.6만 |
|---|
| 2026.04.23 | ₩60,666 | ₩60,800 | ₩60,304 | ₩60,653 | -0.02% | 7.8만 |
|---|
| 2026.04.22 | ₩60,626 | ₩60,753 | ₩60,626 | ₩60,732 | +0.17% | 40.7만 |
|---|
| 2026.04.21 | ₩60,760 | ₩60,764 | ₩60,291 | ₩60,398 | -0.60% | 15.1만 |
|---|
| 2026.04.20 | ₩60,666 | ₩60,706 | ₩60,492 | ₩60,572 | -0.15% | 37.2만 |
|---|
| 2026.04.17 | ₩60,760 | ₩60,854 | ₩60,680 | ₩60,787 | +0.04% | 28.6만 |
|---|
| 2026.04.16 | ₩60,740 | ₩60,787 | ₩60,653 | ₩60,774 | +0.06% | 6.9만 |
|---|
| 2026.04.15 | ₩60,747 | ₩60,747 | ₩60,653 | ₩60,700 | -0.08% | 3.8만 |
|---|
| 2026.04.14 | ₩60,787 | ₩60,787 | ₩60,626 | ₩60,700 | -0.14% | 2.3만 |
|---|
| 2026.04.13 | ₩60,572 | ₩60,774 | ₩60,572 | ₩60,700 | +0.21% | 2.5만 |
|---|
| 2026.04.10 | ₩60,706 | ₩60,800 | ₩60,613 | ₩60,720 | +0.02% | 4.6만 |
|---|
| 2026.04.09 | ₩60,720 | ₩60,760 | ₩60,613 | ₩60,686 | -0.06% | 2만 |
|---|
| 2026.04.08 | ₩60,639 | ₩60,733 | ₩60,559 | ₩60,646 | +0.01% | 1만 |
|---|
| 2026.04.07 | ₩60,358 | ₩60,537 | ₩60,358 | ₩60,425 | +0.11% | 1.2만 |
|---|
| 2026.04.06 | ₩60,480 | ₩60,592 | ₩60,438 | ₩60,512 | +0.05% | 2.1만 |
|---|
| 2026.04.02 | ₩60,203 | ₩60,441 | ₩60,203 | ₩60,441 | +0.39% | 1.5만 |
|---|
| 2026.04.01 | ₩60,371 | ₩60,452 | ₩60,264 | ₩60,346 | -0.04% | 3.5만 |
|---|
| 2026.03.31 | ₩59,995 | ₩60,328 | ₩59,912 | ₩60,245 | +0.42% | 8.7천 |
|---|
| 2026.03.30 | ₩59,714 | ₩59,821 | ₩59,539 | ₩59,580 | -0.22% | 3.1만 |
|---|
| 2026.03.27 | ₩59,727 | ₩59,848 | ₩59,526 | ₩59,526 | -0.34% | 7.1천 |
|---|
| 2026.03.26 | ₩60,009 | ₩60,009 | ₩59,915 | ₩59,942 | -0.11% | 6.8천 |
|---|
| 2026.03.25 | ₩60,170 | ₩60,170 | ₩60,049 | ₩60,089 | -0.13% | 46.2만 |
|---|
| 2026.03.24 | ₩59,942 | ₩60,130 | ₩59,915 | ₩60,002 | +0.10% | 17.9만 |
|---|
| 2026.03.23 | ₩60,143 | ₩60,164 | ₩60,009 | ₩60,009 | -0.22% | 1.2만 |
|---|
| 2026.03.20 | ₩60,022 | ₩60,022 | ₩59,714 | ₩59,754 | -0.45% | 7천 |
|---|
| 2026.03.19 | ₩59,902 | ₩60,056 | ₩59,902 | ₩60,022 | +0.20% | 1.9만 |
|---|
| 2026.03.18 | ₩60,143 | ₩60,143 | ₩60,036 | ₩60,076 | -0.11% | 1.3만 |
|---|
| 2026.03.17 | ₩60,116 | ₩60,250 | ₩60,116 | ₩60,215 | +0.17% | 3.2천 |
|---|
| 2026.03.16 | ₩60,036 | ₩60,156 | ₩60,036 | ₩60,143 | +0.18% | 5.4천 |
|---|
| 2026.03.13 | ₩60,048 | ₩60,048 | ₩59,808 | ₩59,808 | -0.40% | 1만 |
|---|
| 2026.03.12 | ₩59,888 | ₩60,022 | ₩59,888 | ₩59,928 | +0.07% | 8.2천 |
|---|
| 2026.03.11 | ₩60,112 | ₩60,156 | ₩60,036 | ₩60,036 | -0.13% | 6.7천 |
|---|
| 2026.03.10 | ₩60,091 | ₩60,170 | ₩59,995 | ₩59,995 | -0.16% | 6.5천 |
|---|
| 2026.03.09 | ₩59,647 | ₩60,042 | ₩59,633 | ₩59,982 | +0.56% | 5.3만 |
|---|
| 2026.03.06 | ₩59,848 | ₩59,942 | ₩59,830 | ₩59,830 | -0.03% | 4.8천 |
|---|
| 2026.03.05 | ₩60,156 | ₩60,156 | ₩59,915 | ₩60,022 | -0.22% | 9.1천 |
|---|
| 2026.03.04 | ₩60,156 | ₩60,197 | ₩60,116 | ₩60,183 | +0.04% | 9.2천 |
|---|
| 2026.03.03 | ₩59,875 | ₩60,036 | ₩59,715 | ₩60,028 | +0.26% | 2.1만 |
|---|
| 2026.03.02 | ₩60,072 | ₩60,179 | ₩60,049 | ₩60,123 | +0.08% | 1만 |
|---|
| 2026.02.27 | ₩60,089 | ₩60,116 | ₩60,036 | ₩60,063 | -0.04% | 1.5만 |
|---|
| 2026.02.26 | ₩60,170 | ₩60,197 | ₩60,103 | ₩60,152 | -0.03% | 1.7만 |
|---|
| 2026.02.25 | ₩60,143 | ₩60,197 | ₩60,116 | ₩60,190 | +0.08% | 5.1만 |
|---|
| 2026.02.24 | ₩59,994 | ₩60,130 | ₩59,982 | ₩60,130 | +0.23% | 1.8만 |
|---|
| 2026.02.23 | ₩60,103 | ₩60,103 | ₩59,928 | ₩59,942 | -0.27% | 2.3만 |
|---|
| 2026.02.20 | ₩59,975 | ₩60,103 | ₩59,969 | ₩60,057 | +0.14% | 7.3천 |
|---|
| 2026.02.19 | ₩59,928 | ₩60,009 | ₩59,902 | ₩59,966 | +0.06% | 9.8천 |
|---|
| 2026.02.18 | ₩59,955 | ₩60,076 | ₩59,942 | ₩60,008 | +0.09% | 1.2만 |
|---|
| 2026.02.17 | ₩59,848 | ₩59,963 | ₩59,781 | ₩59,935 | +0.15% | 1.1만 |
|---|
| 2026.02.13 | ₩59,834 | ₩59,982 | ₩59,834 | ₩59,861 | +0.04% | 1.1만 |
|---|
| 2026.02.12 | ₩60,042 | ₩60,049 | ₩59,861 | ₩59,902 | -0.23% | 8.7천 |
|---|
| 2026.02.11 | ₩60,063 | ₩60,063 | ₩59,982 | ₩60,049 | -0.02% | 1.4만 |
|---|
| 2026.02.10 | ₩60,009 | ₩60,063 | ₩59,982 | ₩60,036 | +0.04% | 1.9만 |
|---|
| 2026.02.09 | ₩59,902 | ₩60,036 | ₩59,902 | ₩59,995 | +0.16% | 1.1만 |
|---|
| 2026.02.06 | ₩59,834 | ₩59,942 | ₩59,834 | ₩59,942 | +0.18% | 2.2만 |
|---|
| 2026.02.05 | ₩59,714 | ₩59,808 | ₩59,660 | ₩59,671 | -0.07% | 9.6천 |
|---|
| 2026.02.04 | ₩59,808 | ₩59,940 | ₩59,754 | ₩59,851 | +0.07% | 9.8천 |
|---|
| 2026.02.03 | ₩59,902 | ₩59,928 | ₩59,781 | ₩59,848 | -0.09% | 2만 |
|---|
| 2026.02.02 | ₩59,767 | ₩59,987 | ₩59,767 | ₩59,915 | +0.25% | 9.8천 |
|---|
| 2026.01.30 | ₩59,880 | ₩59,927 | ₩59,808 | ₩59,848 | -0.05% | 6.7만 |
|---|
| 2026.01.29 | ₩59,844 | ₩59,875 | ₩59,767 | ₩59,861 | +0.03% | 1.9만 |
|---|
| 2026.01.28 | ₩59,926 | ₩59,928 | ₩59,861 | ₩59,875 | -0.09% | 1.6만 |
|---|
| 2026.01.27 | ₩59,902 | ₩59,955 | ₩59,888 | ₩59,888 | -0.02% | 1.2만 |
|---|
| 2026.01.26 | ₩59,915 | ₩59,915 | ₩59,848 | ₩59,885 | -0.05% | 2.1만 |
|---|
| 2026.01.23 | ₩59,875 | ₩59,875 | ₩59,821 | ₩59,838 | -0.06% | 7.2천 |
|---|
| 2026.01.22 | ₩59,861 | ₩59,861 | ₩59,781 | ₩59,808 | -0.09% | 1.3만 |
|---|
| 2026.01.21 | ₩59,647 | ₩59,808 | ₩59,604 | ₩59,753 | +0.18% | 6.6천 |
|---|
| 2026.01.20 | ₩59,633 | ₩59,672 | ₩59,512 | ₩59,526 | -0.18% | 3.3만 |
|---|
| 2026.01.16 | ₩59,794 | ₩59,814 | ₩59,767 | ₩59,767 | -0.04% | 4.6천 |
|---|
| 2026.01.15 | ₩59,754 | ₩59,875 | ₩59,754 | ₩59,761 | +0.01% | 8.2천 |
|---|
| 2026.01.14 | ₩59,754 | ₩59,767 | ₩59,673 | ₩59,767 | +0.02% | 5만 |
|---|
| 2026.01.13 | ₩59,834 | ₩59,834 | ₩59,727 | ₩59,741 | -0.16% | 1.4만 |
|---|
| 2026.01.12 | ₩59,781 | ₩59,848 | ₩59,754 | ₩59,794 | +0.02% | 1.7만 |
|---|
| 2026.01.09 | ₩59,727 | ₩59,797 | ₩59,727 | ₩59,767 | +0.07% | 2.1만 |
|---|
| 2026.01.08 | ₩59,694 | ₩59,731 | ₩59,660 | ₩59,714 | +0.03% | 2.1만 |
|---|
| 2026.01.07 | ₩59,700 | ₩59,727 | ₩59,673 | ₩59,679 | -0.04% | 4.5만 |
|---|
| 2026.01.06 | ₩59,700 | ₩59,727 | ₩59,687 | ₩59,716 | +0.03% | 1.9만 |
|---|
| 2026.01.05 | ₩59,647 | ₩59,700 | ₩59,647 | ₩59,668 | +0.04% | 1.7만 |
|---|
| 2026.01.02 | ₩59,647 | ₩59,647 | ₩59,580 | ₩59,621 | -0.04% | 6.6천 |
|---|
| 2025.12.31 | ₩59,606 | ₩59,614 | ₩59,573 | ₩59,593 | -0.02% | 9.7천 |
|---|
| 2025.12.30 | ₩59,606 | ₩59,633 | ₩59,593 | ₩59,606 | 0.00% | 1만 |
|---|
| 2025.12.29 | ₩59,613 | ₩59,620 | ₩59,566 | ₩59,613 | 0.00% | 6.4천 |
|---|
| 2025.12.26 | ₩59,606 | ₩59,620 | ₩59,566 | ₩59,620 | +0.02% | 2.7만 |
|---|
| 2025.12.24 | ₩59,553 | ₩59,700 | ₩59,526 | ₩59,700 | +0.25% | 42.4만 |
|---|
| 2025.12.23 | ₩59,486 | ₩59,566 | ₩59,486 | ₩59,566 | +0.14% | 18.3만 |
|---|
| 2025.12.22 | ₩59,445 | ₩59,506 | ₩59,445 | ₩59,506 | +0.10% | 9.9천 |
|---|
| 2025.12.19 | ₩59,284 | ₩59,419 | ₩59,284 | ₩59,352 | +0.11% | 1.1만 |
|---|
| 2025.12.18 | ₩59,231 | ₩59,298 | ₩59,204 | ₩59,267 | +0.06% | 2.9만 |
|---|
| 2025.12.17 | ₩59,231 | ₩59,244 | ₩59,123 | ₩59,137 | -0.16% | 1만 |
|---|
| 2025.12.16 | ₩59,231 | ₩59,258 | ₩59,164 | ₩59,258 | +0.05% | 1.5만 |
|---|
| 2025.12.15 | ₩59,271 | ₩59,284 | ₩59,191 | ₩59,271 | 0.00% | 2만 |
|---|
| 2025.12.12 | ₩59,244 | ₩59,284 | ₩59,123 | ₩59,177 | -0.11% | 1.7만 |
|---|
| 2025.12.11 | ₩59,195 | ₩59,298 | ₩59,195 | ₩59,271 | +0.13% | 8.3천 |
|---|
| 2025.12.10 | ₩59,137 | ₩59,271 | ₩59,137 | ₩59,271 | +0.23% | 7.1천 |
|---|
| 2025.12.09 | ₩59,170 | ₩59,217 | ₩59,130 | ₩59,154 | -0.03% | 7.5천 |
|---|
| 2025.12.08 | ₩59,164 | ₩59,177 | ₩59,097 | ₩59,153 | -0.02% | 1.3만 |
|---|
| 2025.12.05 | ₩59,150 | ₩59,205 | ₩59,150 | ₩59,193 | +0.07% | 6천 |
|---|
| 2025.12.04 | ₩59,082 | ₩59,142 | ₩59,043 | ₩59,142 | +0.10% | 1.9만 |
|---|
| 2025.12.03 | ₩59,036 | ₩59,137 | ₩59,004 | ₩59,090 | +0.09% | 5.1천 |
|---|
| 2025.12.02 | ₩59,016 | ₩59,056 | ₩58,989 | ₩59,048 | +0.05% | 1.2만 |
|---|
| 2025.12.01 | ₩58,976 | ₩59,056 | ₩58,976 | ₩58,981 | +0.01% | 4.5천 |
|---|
| 2025.11.28 | ₩59,063 | ₩59,063 | ₩58,962 | ₩58,989 | -0.12% | 4.9만 |
|---|
| 2025.11.26 | ₩58,855 | ₩58,976 | ₩58,855 | ₩58,976 | +0.21% | 26.7만 |
|---|
| 2025.11.25 | ₩58,614 | ₩58,844 | ₩58,614 | ₩58,844 | +0.39% | 9.9천 |
|---|
| 2025.11.24 | ₩58,506 | ₩58,667 | ₩58,453 | ₩58,667 | +0.28% | 2.5만 |
|---|
| 2025.11.21 | ₩58,241 | ₩58,493 | ₩58,119 | ₩58,363 | +0.21% | 4만 |
|---|
| 2025.11.20 | ₩58,745 | ₩58,745 | ₩58,156 | ₩58,162 | -0.99% | 4.7천 |
|---|
| 2025.11.19 | ₩58,305 | ₩58,533 | ₩58,305 | ₩58,410 | +0.18% | 1.5만 |
|---|
| 2025.11.18 | ₩58,286 | ₩58,426 | ₩58,238 | ₩58,364 | +0.13% | 1.6만 |
|---|
| 2025.11.17 | ₩58,575 | ₩58,627 | ₩58,399 | ₩58,482 | -0.16% | 1.7만 |
|---|
| 2025.11.14 | ₩58,399 | ₩58,694 | ₩58,399 | ₩58,626 | +0.39% | 1.3만 |
|---|
| 2025.11.13 | ₩58,614 | ₩58,748 | ₩58,533 | ₩58,575 | -0.07% | 1.2만 |
|---|
| 2025.11.12 | ₩58,862 | ₩58,895 | ₩58,775 | ₩58,831 | -0.05% | 1.3만 |
|---|
| 2025.11.11 | ₩58,694 | ₩58,842 | ₩58,694 | ₩58,827 | +0.23% | 5.2천 |
|---|
| 2025.11.10 | ₩58,708 | ₩58,855 | ₩58,694 | ₩58,815 | +0.18% | 6.2천 |
|---|
| 2025.11.07 | ₩58,506 | ₩58,614 | ₩58,372 | ₩58,583 | +0.13% | 1만 |
|---|
| 2025.11.06 | ₩58,640 | ₩58,640 | ₩58,534 | ₩58,576 | -0.11% | 1만 |
|---|
| 2025.11.05 | ₩58,705 | ₩58,750 | ₩58,614 | ₩58,627 | -0.13% | 7.5천 |
|---|
| 2025.11.04 | ₩58,520 | ₩58,665 | ₩58,506 | ₩58,588 | +0.12% | 1.1만 |
|---|
| 2025.11.03 | ₩58,627 | ₩58,761 | ₩58,627 | ₩58,654 | +0.05% | 1.3만 |
|---|
| 2025.10.31 | ₩58,721 | ₩58,761 | ₩58,600 | ₩58,674 | -0.08% | 1.8만 |
|---|
| 2025.10.30 | ₩58,710 | ₩58,754 | ₩58,627 | ₩58,646 | -0.11% | 1.7만 |
|---|
| 2025.10.29 | ₩58,795 | ₩58,855 | ₩58,708 | ₩58,708 | -0.15% | 2.1만 |
|---|
| 2025.10.28 | ₩58,801 | ₩58,822 | ₩58,763 | ₩58,797 | -0.01% | 5.9천 |
|---|
| 2025.10.27 | ₩58,761 | ₩58,842 | ₩58,748 | ₩58,809 | +0.08% | 9.1천 |
|---|
| 2025.10.24 | ₩58,722 | ₩58,754 | ₩58,694 | ₩58,721 | -0.00% | 1.2만 |
|---|
| 2025.10.23 | ₩58,555 | ₩58,626 | ₩58,547 | ₩58,560 | +0.01% | 6.3천 |
|---|
| 2025.10.22 | ₩58,533 | ₩58,539 | ₩58,372 | ₩58,439 | -0.16% | 1.2만 |
|---|
| 2025.10.21 | ₩58,506 | ₩58,640 | ₩58,506 | ₩58,520 | +0.02% | 1.9만 |
|---|
| 2025.10.20 | ₩58,439 | ₩58,565 | ₩58,439 | ₩58,520 | +0.14% | 1.4만 |
|---|
| 2025.10.17 | ₩58,211 | ₩58,345 | ₩58,104 | ₩58,343 | +0.23% | 1.1만 |
|---|
| 2025.10.16 | ₩58,318 | ₩58,353 | ₩58,105 | ₩58,148 | -0.29% | 5.8천 |
|---|
| 2025.10.15 | ₩58,466 | ₩58,466 | ₩58,215 | ₩58,359 | -0.18% | 1만 |
|---|
| 2025.10.14 | ₩58,104 | ₩58,339 | ₩58,050 | ₩58,238 | +0.23% | 8.1천 |
|---|
| 2025.10.13 | ₩58,211 | ₩58,359 | ₩58,211 | ₩58,325 | +0.20% | 8.1천 |
|---|
| 2025.10.10 | ₩58,466 | ₩58,501 | ₩58,050 | ₩58,064 | -0.69% | 5.4만 |
|---|