시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Buffer ETF - August 과거 주가
FT Vest U.S. Equity Buffer ETF - August · FAUG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Buffer ETF - August · FAUG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩78,215 | ₩78,430 | ₩78,186 | ₩78,390 | +0.22% | 1.3만 |
| 2026.10.08 | ₩78,215 | ₩78,215 | ₩77,879 | ₩78,068 | -0.19% | 1.3만 |
| 2026.10.07 | ₩78,148 | ₩78,309 | ₩78,046 | ₩78,284 | +0.17% | 2.1만 |
| 2026.10.06 | ₩78,309 | ₩78,470 | ₩78,296 | ₩78,403 | +0.12% | 1.5만 |
| 2026.10.05 | ₩77,746 | ₩78,135 | ₩77,746 | ₩77,960 | +0.28% | 1.6만 |
| 2026.10.02 | ₩77,799 | ₩77,907 | ₩77,652 | ₩77,706 | -0.12% | 1.7만 |
| 2026.10.01 | ₩77,464 | ₩77,471 | ₩77,062 | ₩77,357 | -0.14% | 3.4만 |
| 2026.09.30 | ₩77,585 | ₩77,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,276 |
| -0.40% |
| 1.9만 |
| 2026.09.29 | ₩77,518 | ₩77,518 | ₩77,290 | ₩77,431 | -0.11% | 3.6만 |
|---|
| 2026.09.28 | ₩77,585 | ₩77,692 | ₩77,384 | ₩77,464 | -0.16% | 4.5만 |
|---|
| 2026.09.25 | ₩77,638 | ₩77,867 | ₩77,578 | ₩77,840 | +0.26% | 1.5만 |
|---|
| 2026.09.24 | ₩77,428 | ₩77,625 | ₩77,169 | ₩77,531 | +0.13% | 13.7만 |
|---|
| 2026.09.23 | ₩77,907 | ₩77,907 | ₩77,531 | ₩77,679 | -0.29% | 89.2만 |
|---|
| 2026.09.22 | ₩77,934 | ₩78,027 | ₩77,875 | ₩77,960 | +0.03% | 69.4만 |
|---|
| 2026.09.21 | ₩77,498 | ₩77,960 | ₩77,491 | ₩77,934 | +0.56% | 1.6만 |
|---|
| 2026.09.18 | ₩77,169 | ₩77,199 | ₩76,968 | ₩77,199 | +0.04% | 3.9만 |
|---|
| 2026.09.17 | ₩77,276 | ₩77,276 | ₩77,008 | ₩77,203 | -0.10% | 1.7만 |
|---|
| 2026.09.16 | ₩77,021 | ₩77,075 | ₩76,264 | ₩76,539 | -0.63% | 2.6만 |
|---|
| 2026.09.15 | ₩77,008 | ₩77,008 | ₩76,760 | ₩76,820 | -0.24% | 3.1만 |
|---|
| 2026.09.14 | ₩76,887 | ₩77,203 | ₩76,860 | ₩77,062 | +0.23% | 2.9만 |
|---|
| 2026.09.11 | ₩77,343 | ₩77,397 | ₩77,276 | ₩77,303 | -0.05% | 4.1만 |
|---|
| 2026.09.10 | ₩76,793 | ₩76,954 | ₩76,780 | ₩76,799 | +0.01% | 2만 |
|---|
| 2026.09.09 | ₩77,249 | ₩77,263 | ₩77,062 | ₩77,141 | -0.14% | 2.2만 |
|---|
| 2026.09.08 | ₩77,518 | ₩77,545 | ₩77,330 | ₩77,330 | -0.24% | 4만 |
|---|
| 2026.09.04 | ₩77,746 | ₩77,805 | ₩77,598 | ₩77,645 | -0.13% | 3.5만 |
|---|
| 2026.09.03 | ₩77,551 | ₩77,880 | ₩77,472 | ₩77,820 | +0.35% | 2.4만 |
|---|
| 2026.09.02 | ₩77,102 | ₩77,384 | ₩77,102 | ₩77,330 | +0.30% | 6.9만 |
|---|
| 2026.09.01 | ₩77,102 | ₩77,276 | ₩76,917 | ₩77,048 | -0.07% | 27.1만 |
|---|
| 2026.08.31 | ₩77,397 | ₩77,464 | ₩77,249 | ₩77,384 | -0.02% | 4.8만 |
|---|
| 2026.08.28 | ₩77,706 | ₩77,893 | ₩77,451 | ₩77,491 | -0.28% | 5.5만 |
|---|
| 2026.08.27 | ₩77,457 | ₩77,679 | ₩77,343 | ₩77,625 | +0.22% | 4.3만 |
|---|
| 2026.08.26 | ₩77,196 | ₩77,410 | ₩77,182 | ₩77,303 | +0.14% | 130.3만 |
|---|
| 2026.08.25 | ₩77,343 | ₩77,355 | ₩77,156 | ₩77,169 | -0.23% | 7.9만 |
|---|
| 2026.08.24 | ₩77,182 | ₩77,249 | ₩77,075 | ₩77,142 | -0.05% | 22.2만 |
|---|
| 2026.08.21 | ₩77,223 | ₩77,223 | ₩77,169 | ₩77,196 | -0.03% | 13.4만 |
|---|
| 2026.08.20 | ₩77,196 | ₩77,196 | ₩77,089 | ₩77,135 | -0.08% | 3.5만 |
|---|
| 2026.08.19 | ₩77,169 | ₩77,169 | ₩77,075 | ₩77,125 | -0.06% | 3.7만 |
|---|
| 2026.08.18 | ₩77,142 | ₩77,182 | ₩77,075 | ₩77,129 | -0.02% | 3.7만 |
|---|
| 2026.08.17 | ₩77,142 | ₩77,169 | ₩77,075 | ₩77,156 | +0.02% | 3.2만 |
|---|
| 2026.08.14 | ₩77,129 | ₩77,129 | ₩77,035 | ₩77,119 | -0.01% | 1.8만 |
|---|
| 2026.08.13 | ₩77,075 | ₩77,209 | ₩77,042 | ₩77,209 | +0.17% | 1.9만 |
|---|
| 2026.08.12 | ₩77,102 | ₩77,142 | ₩77,035 | ₩77,115 | +0.02% | 8.9천 |
|---|
| 2026.08.11 | ₩77,055 | ₩77,102 | ₩77,021 | ₩77,089 | +0.04% | 1.7만 |
|---|
| 2026.08.10 | ₩77,048 | ₩77,106 | ₩77,008 | ₩77,055 | +0.01% | 1.4만 |
|---|
| 2026.08.07 | ₩76,995 | ₩77,075 | ₩76,995 | ₩77,035 | +0.05% | 9.9천 |
|---|
| 2026.08.06 | ₩76,941 | ₩77,008 | ₩76,937 | ₩76,973 | +0.04% | 1.3만 |
|---|
| 2026.08.05 | ₩76,981 | ₩76,981 | ₩76,901 | ₩76,934 | -0.06% | 1.1만 |
|---|
| 2026.08.04 | ₩76,881 | ₩76,968 | ₩76,874 | ₩76,914 | +0.04% | 9.4천 |
|---|
| 2026.08.03 | ₩76,740 | ₩76,847 | ₩76,733 | ₩76,814 | +0.10% | 3.7만 |
|---|
| 2026.07.31 | ₩76,418 | ₩76,579 | ₩76,391 | ₩76,579 | +0.21% | 1.8만 |
|---|
| 2026.07.30 | ₩75,922 | ₩76,262 | ₩75,922 | ₩76,262 | +0.45% | 9.3천 |
|---|
| 2026.07.29 | ₩76,136 | ₩76,190 | ₩75,621 | ₩75,621 | -0.68% | 1.6만 |
|---|
| 2026.07.28 | ₩75,975 | ₩76,243 | ₩75,964 | ₩76,123 | +0.19% | 9.5천 |
|---|
| 2026.07.27 | ₩76,129 | ₩76,129 | ₩75,881 | ₩76,002 | -0.17% | 1.3만 |
|---|
| 2026.07.24 | ₩75,922 | ₩76,163 | ₩75,895 | ₩75,908 | -0.02% | 1.5만 |
|---|
| 2026.07.23 | ₩75,881 | ₩76,002 | ₩75,774 | ₩75,841 | -0.05% | 1.3만 |
|---|
| 2026.07.22 | ₩76,203 | ₩76,290 | ₩76,203 | ₩76,217 | +0.02% | 1.7만 |
|---|
| 2026.07.21 | ₩76,117 | ₩76,243 | ₩76,117 | ₩76,190 | +0.10% | 8.2천 |
|---|
| 2026.07.20 | ₩76,096 | ₩76,176 | ₩75,935 | ₩75,964 | -0.17% | 1.6만 |
|---|
| 2026.07.17 | ₩75,922 | ₩76,083 | ₩75,841 | ₩75,908 | -0.02% | 1만 |
|---|
| 2026.07.16 | ₩76,243 | ₩76,311 | ₩76,123 | ₩76,156 | -0.11% | 7.9천 |
|---|
| 2026.07.15 | ₩76,297 | ₩76,297 | ₩76,176 | ₩76,270 | -0.04% | 8.8천 |
|---|
| 2026.07.14 | ₩76,083 | ₩76,230 | ₩76,083 | ₩76,195 | +0.15% | 1.2만 |
|---|
| 2026.07.13 | ₩76,217 | ₩76,217 | ₩75,989 | ₩76,049 | -0.22% | 1.1만 |
|---|
| 2026.07.10 | ₩76,243 | ₩76,243 | ₩76,123 | ₩76,217 | -0.04% | 7천 |
|---|
| 2026.07.09 | ₩75,922 | ₩76,123 | ₩75,908 | ₩76,109 | +0.25% | 1.5만 |
|---|
| 2026.07.08 | ₩75,821 | ₩75,896 | ₩75,707 | ₩75,896 | +0.10% | 1.6만 |
|---|
| 2026.07.07 | ₩75,854 | ₩76,038 | ₩75,854 | ₩75,922 | +0.09% | 1.8만 |
|---|
| 2026.07.06 | ₩75,922 | ₩76,042 | ₩75,922 | ₩76,022 | +0.13% | 9.7천 |
|---|
| 2026.07.02 | ₩75,881 | ₩75,989 | ₩75,600 | ₩75,775 | -0.14% | 9.7천 |
|---|
| 2026.07.01 | ₩75,787 | ₩75,854 | ₩75,747 | ₩75,771 | -0.02% | 2.2만 |
|---|
| 2026.06.30 | ₩75,546 | ₩75,801 | ₩75,546 | ₩75,794 | +0.33% | 1.3만 |
|---|
| 2026.06.29 | ₩75,425 | ₩75,546 | ₩75,211 | ₩75,519 | +0.12% | 1.2만 |
|---|
| 2026.06.26 | ₩75,076 | ₩75,278 | ₩75,076 | ₩75,170 | +0.13% | 1만 |
|---|
| 2026.06.25 | ₩75,157 | ₩75,224 | ₩75,050 | ₩75,076 | -0.11% | 7.2천 |
|---|
| 2026.06.24 | ₩75,278 | ₩75,365 | ₩74,969 | ₩75,023 | -0.34% | 2.2만 |
|---|
| 2026.06.23 | ₩75,130 | ₩75,317 | ₩75,056 | ₩75,076 | -0.07% | 2.1만 |
|---|
| 2026.06.22 | ₩75,559 | ₩75,719 | ₩75,506 | ₩75,519 | -0.05% | 21.8만 |
|---|
| 2026.06.18 | ₩75,586 | ₩75,586 | ₩75,448 | ₩75,512 | -0.10% | 1.5만 |
|---|
| 2026.06.17 | ₩75,546 | ₩75,579 | ₩75,170 | ₩75,170 | -0.50% | 1.9만 |
|---|
| 2026.06.16 | ₩75,640 | ₩75,667 | ₩75,546 | ₩75,566 | -0.10% | 8천 |
|---|
| 2026.06.15 | ₩75,559 | ₩75,633 | ₩75,559 | ₩75,586 | +0.04% | 5.5천 |
|---|
| 2026.06.12 | ₩75,036 | ₩75,224 | ₩74,956 | ₩75,117 | +0.11% | 9천 |
|---|
| 2026.06.11 | ₩74,486 | ₩74,916 | ₩74,352 | ₩74,862 | +0.50% | 3.6만 |
|---|
| 2026.06.10 | ₩74,687 | ₩74,909 | ₩74,352 | ₩74,352 | -0.45% | 42.4만 |
|---|
| 2026.06.09 | ₩75,144 | ₩75,144 | ₩74,433 | ₩74,862 | -0.37% | 1.4만 |
|---|
| 2026.06.08 | ₩75,090 | ₩75,184 | ₩74,969 | ₩74,969 | -0.16% | 1.9만 |
|---|
| 2026.06.05 | ₩75,318 | ₩75,345 | ₩74,822 | ₩74,918 | -0.53% | 1.2만 |
|---|
| 2026.06.04 | ₩75,385 | ₩75,546 | ₩75,372 | ₩75,506 | +0.16% | 1.1만 |
|---|
| 2026.06.03 | ₩75,465 | ₩75,465 | ₩75,358 | ₩75,398 | -0.09% | 1.4만 |
|---|
| 2026.06.02 | ₩75,492 | ₩75,519 | ₩75,425 | ₩75,506 | +0.02% | 1.1만 |
|---|
| 2026.06.01 | ₩75,452 | ₩75,492 | ₩75,385 | ₩75,439 | -0.02% | 9.2천 |
|---|
| 2026.05.29 | ₩75,465 | ₩75,465 | ₩75,385 | ₩75,425 | -0.05% | 1.5만 |
|---|
| 2026.05.28 | ₩75,170 | ₩75,345 | ₩75,170 | ₩75,331 | +0.21% | 9.7천 |
|---|
| 2026.05.27 | ₩75,130 | ₩75,224 | ₩75,117 | ₩75,170 | +0.05% | 1만 |
|---|
| 2026.05.26 | ₩75,211 | ₩75,224 | ₩75,103 | ₩75,211 | 0.00% | 1.6만 |
|---|
| 2026.05.22 | ₩75,036 | ₩75,103 | ₩74,969 | ₩75,050 | +0.02% | 5.5만 |
|---|
| 2026.05.21 | ₩74,755 | ₩74,916 | ₩74,721 | ₩74,862 | +0.14% | 5.7천 |
|---|
| 2026.05.20 | ₩74,647 | ₩74,781 | ₩74,567 | ₩74,768 | +0.16% | 3.9만 |
|---|
| 2026.05.19 | ₩74,580 | ₩74,647 | ₩74,459 | ₩74,490 | -0.12% | 1.9만 |
|---|
| 2026.05.18 | ₩74,714 | ₩74,755 | ₩74,500 | ₩74,687 | -0.04% | 1.6만 |
|---|
| 2026.05.15 | ₩74,553 | ₩74,728 | ₩74,553 | ₩74,618 | +0.09% | 16.6만 |
|---|
| 2026.05.14 | ₩74,741 | ₩74,889 | ₩74,741 | ₩74,848 | +0.14% | 1.1만 |
|---|
| 2026.05.13 | ₩74,580 | ₩74,721 | ₩74,513 | ₩74,694 | +0.15% | 6.8천 |
|---|
| 2026.05.12 | ₩74,419 | ₩74,607 | ₩74,339 | ₩74,573 | +0.21% | 1.7만 |
|---|
| 2026.05.11 | ₩74,527 | ₩74,647 | ₩74,527 | ₩74,587 | +0.08% | 8.6천 |
|---|
| 2026.05.08 | ₩74,540 | ₩74,567 | ₩74,509 | ₩74,552 | +0.02% | 6.5천 |
|---|
| 2026.05.07 | ₩74,500 | ₩74,508 | ₩74,312 | ₩74,345 | -0.21% | 1.1만 |
|---|
| 2026.05.06 | ₩74,272 | ₩74,439 | ₩74,205 | ₩74,439 | +0.23% | 1.2만 |
|---|
| 2026.05.05 | ₩73,977 | ₩74,124 | ₩73,977 | ₩74,058 | +0.11% | 4.7천 |
|---|
| 2026.05.04 | ₩73,869 | ₩74,017 | ₩73,708 | ₩73,829 | -0.05% | 1만 |
|---|
| 2026.05.01 | ₩74,084 | ₩74,084 | ₩73,936 | ₩73,958 | -0.17% | 7.6천 |
|---|
| 2026.04.30 | ₩73,467 | ₩73,896 | ₩73,453 | ₩73,856 | +0.53% | 1.6만 |
|---|
| 2026.04.29 | ₩73,453 | ₩73,453 | ₩73,360 | ₩73,431 | -0.03% | 7.1천 |
|---|
| 2026.04.28 | ₩73,386 | ₩73,507 | ₩73,333 | ₩73,427 | +0.05% | 7.2천 |
|---|
| 2026.04.27 | ₩73,427 | ₩73,554 | ₩73,427 | ₩73,534 | +0.15% | 2.7만 |
|---|
| 2026.04.24 | ₩73,360 | ₩73,574 | ₩73,346 | ₩73,534 | +0.24% | 1.5만 |
|---|
| 2026.04.23 | ₩73,266 | ₩73,440 | ₩73,118 | ₩73,247 | -0.03% | 9.7만 |
|---|
| 2026.04.22 | ₩73,346 | ₩73,392 | ₩73,292 | ₩73,392 | +0.06% | 3.1만 |
|---|
| 2026.04.21 | ₩73,319 | ₩73,319 | ₩72,997 | ₩73,024 | -0.40% | 1.2만 |
|---|
| 2026.04.20 | ₩73,306 | ₩73,319 | ₩73,105 | ₩73,199 | -0.15% | 8.8천 |
|---|
| 2026.04.17 | ₩73,138 | ₩73,427 | ₩73,138 | ₩73,313 | +0.24% | 9.8천 |
|---|
| 2026.04.16 | ₩72,863 | ₩72,910 | ₩72,756 | ₩72,863 | 0.00% | 6.4천 |
|---|
| 2026.04.15 | ₩72,582 | ₩72,814 | ₩72,582 | ₩72,814 | +0.32% | 1만 |
|---|
| 2026.04.14 | ₩72,125 | ₩72,582 | ₩72,125 | ₩72,492 | +0.51% | 5.5천 |
|---|
| 2026.04.13 | ₩71,495 | ₩72,042 | ₩71,495 | ₩72,042 | +0.77% | 3.2천 |
|---|
| 2026.04.10 | ₩71,683 | ₩71,723 | ₩71,535 | ₩71,561 | -0.17% | 1.5만 |
|---|
| 2026.04.09 | ₩71,305 | ₩71,696 | ₩71,213 | ₩71,683 | +0.53% | 1.1만 |
|---|
| 2026.04.08 | ₩71,401 | ₩71,401 | ₩71,146 | ₩71,294 | -0.15% | 1.3만 |
|---|
| 2026.04.07 | ₩69,986 | ₩70,103 | ₩69,618 | ₩70,103 | +0.17% | 1.6만 |
|---|
| 2026.04.06 | ₩69,885 | ₩70,100 | ₩69,885 | ₩70,073 | +0.27% | 7.1천 |
|---|
| 2026.04.02 | ₩69,201 | ₩69,912 | ₩69,201 | ₩69,912 | +1.03% | 1.7만 |
|---|
| 2026.04.01 | ₩69,778 | ₩70,087 | ₩69,778 | ₩69,832 | +0.08% | 2.6만 |
|---|
| 2026.03.31 | ₩68,638 | ₩69,510 | ₩68,638 | ₩69,460 | +1.20% | 2.2만 |
|---|
| 2026.03.30 | ₩68,678 | ₩68,678 | ₩67,967 | ₩68,182 | -0.72% | 20.1만 |
|---|
| 2026.03.27 | ₩68,611 | ₩68,638 | ₩68,182 | ₩68,282 | -0.48% | 1.3만 |
|---|
| 2026.03.26 | ₩69,543 | ₩69,684 | ₩69,027 | ₩69,027 | -0.74% | 1.4만 |
|---|
| 2026.03.25 | ₩70,020 | ₩70,060 | ₩69,738 | ₩69,939 | -0.11% | 86.2만 |
|---|
| 2026.03.24 | ₩69,523 | ₩69,845 | ₩69,496 | ₩69,604 | +0.12% | 62만 |
|---|
| 2026.03.23 | ₩70,167 | ₩70,288 | ₩69,758 | ₩69,846 | -0.46% | 3.3만 |
|---|
| 2026.03.20 | ₩69,872 | ₩69,872 | ₩69,067 | ₩69,240 | -0.90% | 4.8만 |
|---|
| 2026.03.19 | ₩69,724 | ₩70,087 | ₩69,684 | ₩69,994 | +0.39% | 5.1만 |
|---|
| 2026.03.18 | ₩70,482 | ₩70,592 | ₩70,036 | ₩70,036 | -0.63% | 1.1만 |
|---|
| 2026.03.17 | ₩70,878 | ₩70,918 | ₩70,650 | ₩70,650 | -0.32% | 6.4천 |
|---|
| 2026.03.16 | ₩70,637 | ₩70,643 | ₩70,462 | ₩70,545 | -0.13% | 1.5만 |
|---|
| 2026.03.13 | ₩70,583 | ₩70,661 | ₩69,939 | ₩69,939 | -0.91% | 2만 |
|---|
| 2026.03.12 | ₩70,650 | ₩70,650 | ₩70,248 | ₩70,248 | -0.57% | 1.5만 |
|---|
| 2026.03.11 | ₩71,039 | ₩71,039 | ₩70,744 | ₩70,985 | -0.08% | 1.2만 |
|---|
| 2026.03.10 | ₩70,999 | ₩71,374 | ₩70,878 | ₩70,918 | -0.11% | 1.2만 |
|---|
| 2026.03.09 | ₩70,234 | ₩71,027 | ₩69,966 | ₩71,012 | +1.11% | 2.3만 |
|---|
| 2026.03.06 | ₩70,637 | ₩70,891 | ₩70,610 | ₩70,663 | +0.04% | 9천 |
|---|
| 2026.03.05 | ₩71,280 | ₩71,441 | ₩70,932 | ₩71,240 | -0.06% | 2만 |
|---|
| 2026.03.04 | ₩71,280 | ₩71,656 | ₩71,227 | ₩71,522 | +0.34% | 1.3만 |
|---|
| 2026.03.03 | ₩70,798 | ₩71,347 | ₩70,435 | ₩71,146 | +0.49% | 1.3만 |
|---|
| 2026.03.02 | ₩71,240 | ₩71,710 | ₩71,240 | ₩71,549 | +0.43% | 1.3만 |
|---|
| 2026.02.27 | ₩71,334 | ₩71,576 | ₩71,334 | ₩71,576 | +0.34% | 3.2만 |
|---|
| 2026.02.26 | ₩71,924 | ₩71,924 | ₩71,455 | ₩71,696 | -0.32% | 1.6만 |
|---|
| 2026.02.25 | ₩71,804 | ₩71,938 | ₩71,759 | ₩71,884 | +0.11% | 5.5만 |
|---|
| 2026.02.24 | ₩71,200 | ₩71,616 | ₩71,200 | ₩71,549 | +0.49% | 9.5천 |
|---|
| 2026.02.23 | ₩71,562 | ₩71,622 | ₩71,133 | ₩71,227 | -0.47% | 1.8만 |
|---|
| 2026.02.20 | ₩71,522 | ₩71,750 | ₩71,408 | ₩71,669 | +0.21% | 2.3만 |
|---|
| 2026.02.19 | ₩71,307 | ₩71,448 | ₩71,254 | ₩71,366 | +0.08% | 1.2만 |
|---|
| 2026.02.18 | ₩71,408 | ₩71,656 | ₩71,347 | ₩71,428 | +0.03% | 7.7천 |
|---|
| 2026.02.17 | ₩71,093 | ₩71,361 | ₩70,891 | ₩71,227 | +0.19% | 1.2만 |
|---|
| 2026.02.13 | ₩71,140 | ₩71,455 | ₩71,079 | ₩71,133 | -0.01% | 7.5천 |
|---|
| 2026.02.12 | ₩72,042 | ₩72,042 | ₩71,160 | ₩71,160 | -1.23% | 1.4만 |
|---|
| 2026.02.11 | ₩72,060 | ₩72,060 | ₩71,669 | ₩71,806 | -0.35% | 1.2만 |
|---|
| 2026.02.10 | ₩71,975 | ₩72,072 | ₩71,723 | ₩71,723 | -0.35% | 1.3만 |
|---|
| 2026.02.09 | ₩71,629 | ₩71,991 | ₩71,629 | ₩71,912 | +0.40% | 1.2만 |
|---|
| 2026.02.06 | ₩71,119 | ₩71,738 | ₩71,119 | ₩71,738 | +0.87% | 2.2만 |
|---|
| 2026.02.05 | ₩71,146 | ₩71,173 | ₩70,784 | ₩70,838 | -0.43% | 1.2만 |
|---|
| 2026.02.04 | ₩71,629 | ₩71,629 | ₩71,153 | ₩71,394 | -0.33% | 7.7천 |
|---|
| 2026.02.03 | ₩72,005 | ₩72,005 | ₩71,240 | ₩71,576 | -0.60% | 2.6만 |
|---|
| 2026.02.02 | ₩71,817 | ₩72,005 | ₩71,817 | ₩71,965 | +0.21% | 4.3천 |
|---|
| 2026.01.30 | ₩71,817 | ₩71,817 | ₩71,495 | ₩71,679 | -0.19% | 9천 |
|---|
| 2026.01.29 | ₩71,911 | ₩71,911 | ₩71,307 | ₩71,830 | -0.11% | 2.3만 |
|---|
| 2026.01.28 | ₩71,951 | ₩71,978 | ₩71,814 | ₩71,911 | -0.06% | 7.4만 |
|---|
| 2026.01.27 | ₩71,804 | ₩71,924 | ₩71,804 | ₩71,844 | +0.06% | 6.1천 |
|---|
| 2026.01.26 | ₩71,629 | ₩71,804 | ₩71,629 | ₩71,753 | +0.17% | 5.2천 |
|---|
| 2026.01.23 | ₩71,522 | ₩71,629 | ₩71,522 | ₩71,562 | +0.06% | 1.2만 |
|---|
| 2026.01.22 | ₩71,683 | ₩71,683 | ₩71,455 | ₩71,508 | -0.24% | 1.8만 |
|---|
| 2026.01.21 | ₩71,012 | ₩71,428 | ₩70,905 | ₩71,301 | +0.41% | 1.6만 |
|---|
| 2026.01.20 | ₩71,012 | ₩71,233 | ₩70,764 | ₩70,771 | -0.34% | 1.5만 |
|---|
| 2026.01.16 | ₩71,736 | ₩71,750 | ₩71,562 | ₩71,696 | -0.06% | 1.5만 |
|---|
| 2026.01.15 | ₩71,790 | ₩71,817 | ₩71,602 | ₩71,736 | -0.07% | 1.6만 |
|---|
| 2026.01.14 | ₩71,609 | ₩71,609 | ₩71,334 | ₩71,535 | -0.10% | 9.1천 |
|---|
| 2026.01.13 | ₩71,817 | ₩71,817 | ₩71,629 | ₩71,699 | -0.16% | 1.1만 |
|---|
| 2026.01.12 | ₩71,495 | ₩71,802 | ₩71,495 | ₩71,750 | +0.36% | 2.1만 |
|---|
| 2026.01.09 | ₩71,508 | ₩71,817 | ₩71,495 | ₩71,710 | +0.28% | 3.3만 |
|---|
| 2026.01.08 | ₩71,361 | ₩71,482 | ₩71,361 | ₩71,455 | +0.13% | 3.7만 |
|---|
| 2026.01.07 | ₩71,589 | ₩71,656 | ₩71,401 | ₩71,401 | -0.26% | 2.3만 |
|---|
| 2026.01.06 | ₩71,508 | ₩71,576 | ₩71,361 | ₩71,535 | +0.04% | 1.5만 |
|---|
| 2026.01.05 | ₩71,280 | ₩71,400 | ₩71,280 | ₩71,307 | +0.04% | 2.1만 |
|---|
| 2026.01.02 | ₩71,213 | ₩71,213 | ₩70,985 | ₩71,093 | -0.17% | 2.8만 |
|---|
| 2025.12.31 | ₩71,240 | ₩71,274 | ₩71,026 | ₩71,026 | -0.30% | 1.1만 |
|---|
| 2025.12.30 | ₩71,307 | ₩71,401 | ₩71,267 | ₩71,267 | -0.06% | 1.3만 |
|---|
| 2025.12.29 | ₩71,346 | ₩71,388 | ₩71,254 | ₩71,321 | -0.04% | 1.1만 |
|---|
| 2025.12.26 | ₩71,441 | ₩71,468 | ₩71,401 | ₩71,415 | -0.04% | 1만 |
|---|
| 2025.12.24 | ₩71,349 | ₩71,452 | ₩71,294 | ₩71,374 | +0.04% | 40.2만 |
|---|
| 2025.12.23 | ₩71,119 | ₩71,334 | ₩71,106 | ₩71,280 | +0.23% | 9.8만 |
|---|
| 2025.12.22 | ₩71,052 | ₩71,173 | ₩71,026 | ₩71,113 | +0.08% | 3.1만 |
|---|
| 2025.12.19 | ₩70,543 | ₩70,918 | ₩70,543 | ₩70,869 | +0.46% | 1.4만 |
|---|
| 2025.12.18 | ₩70,476 | ₩70,670 | ₩70,355 | ₩70,449 | -0.04% | 3.2만 |
|---|
| 2025.12.17 | ₩70,623 | ₩70,623 | ₩70,087 | ₩70,100 | -0.74% | 2.6만 |
|---|
| 2025.12.16 | ₩70,596 | ₩70,610 | ₩70,328 | ₩70,543 | -0.08% | 2.6만 |
|---|
| 2025.12.15 | ₩70,839 | ₩70,839 | ₩70,572 | ₩70,650 | -0.27% | 1.3만 |
|---|
| 2025.12.12 | ₩71,026 | ₩71,026 | ₩70,529 | ₩70,717 | -0.43% | 1.9만 |
|---|
| 2025.12.11 | ₩70,807 | ₩71,019 | ₩70,623 | ₩71,012 | +0.29% | 1.6만 |
|---|
| 2025.12.10 | ₩70,663 | ₩70,925 | ₩70,556 | ₩70,925 | +0.37% | 1.6만 |
|---|
| 2025.12.09 | ₩70,596 | ₩70,764 | ₩70,596 | ₩70,610 | +0.02% | 1.2만 |
|---|
| 2025.12.08 | ₩70,771 | ₩70,798 | ₩70,572 | ₩70,630 | -0.20% | 1.4만 |
|---|
| 2025.12.05 | ₩70,824 | ₩70,891 | ₩70,757 | ₩70,757 | -0.09% | 1.5만 |
|---|
| 2025.12.04 | ₩70,701 | ₩70,717 | ₩70,516 | ₩70,677 | -0.03% | 5.1만 |
|---|
| 2025.12.03 | ₩70,489 | ₩70,697 | ₩70,489 | ₩70,645 | +0.22% | 1.4만 |
|---|
| 2025.12.02 | ₩70,603 | ₩70,620 | ₩70,461 | ₩70,527 | -0.11% | 2.4만 |
|---|
| 2025.12.01 | ₩70,388 | ₩70,582 | ₩70,388 | ₩70,449 | +0.09% | 2.5만 |
|---|
| 2025.11.28 | ₩70,490 | ₩70,567 | ₩70,468 | ₩70,567 | +0.11% | 6천 |
|---|
| 2025.11.26 | ₩70,245 | ₩70,476 | ₩70,221 | ₩70,476 | +0.33% | 3.5만 |
|---|
| 2025.11.25 | ₩69,751 | ₩70,180 | ₩69,617 | ₩70,113 | +0.52% | 1.7만 |
|---|
| 2025.11.24 | ₩69,345 | ₩69,791 | ₩69,345 | ₩69,791 | +0.64% | 1.9만 |
|---|
| 2025.11.21 | ₩68,812 | ₩69,335 | ₩68,649 | ₩69,081 | +0.39% | 1.4만 |
|---|
| 2025.11.20 | ₩69,926 | ₩69,993 | ₩68,641 | ₩68,651 | -1.82% | 3.7만 |
|---|
| 2025.11.19 | ₩69,456 | ₩69,456 | ₩69,040 | ₩69,295 | -0.23% | 2.1만 |
|---|
| 2025.11.18 | ₩69,024 | ₩69,362 | ₩68,920 | ₩69,094 | +0.10% | 4.6만 |
|---|
| 2025.11.17 | ₩69,818 | ₩69,818 | ₩69,246 | ₩69,398 | -0.60% | 1.5만 |
|---|
| 2025.11.14 | ₩69,349 | ₩69,965 | ₩69,349 | ₩69,731 | +0.55% | 2만 |
|---|
| 2025.11.13 | ₩70,207 | ₩70,207 | ₩69,698 | ₩69,707 | -0.71% | 1.3만 |
|---|
| 2025.11.12 | ₩70,383 | ₩70,434 | ₩70,227 | ₩70,367 | -0.02% | 2.9만 |
|---|
| 2025.11.11 | ₩70,214 | ₩70,395 | ₩70,194 | ₩70,301 | +0.12% | 1.9만 |
|---|
| 2025.11.10 | ₩70,242 | ₩70,368 | ₩70,020 | ₩70,261 | +0.03% | 1.5만 |
|---|
| 2025.11.07 | ₩69,597 | ₩69,738 | ₩69,193 | ₩69,738 | +0.20% | 2.4만 |
|---|
| 2025.11.06 | ₩70,020 | ₩70,026 | ₩69,604 | ₩69,683 | -0.48% | 2.7만 |
|---|
| 2025.11.05 | ₩69,885 | ₩70,261 | ₩69,885 | ₩70,073 | +0.27% | 5.6만 |
|---|
| 2025.11.04 | ₩69,872 | ₩70,096 | ₩69,845 | ₩69,952 | +0.12% | 3.8만 |
|---|
| 2025.11.03 | ₩70,328 | ₩70,449 | ₩70,087 | ₩70,261 | -0.10% | 6.2만 |
|---|
| 2025.10.31 | ₩70,502 | ₩70,502 | ₩70,140 | ₩70,234 | -0.38% | 1.9만 |
|---|
| 2025.10.30 | ₩70,355 | ₩70,453 | ₩70,167 | ₩70,167 | -0.27% | 1.9만 |
|---|
| 2025.10.29 | ₩70,677 | ₩70,677 | ₩70,402 | ₩70,583 | -0.13% | 3.7만 |
|---|
| 2025.10.28 | ₩70,697 | ₩70,697 | ₩70,543 | ₩70,543 | -0.22% | 1만 |
|---|
| 2025.10.27 | ₩70,543 | ₩70,588 | ₩70,489 | ₩70,588 | +0.06% | 9.6천 |
|---|
| 2025.10.24 | ₩70,172 | ₩70,301 | ₩70,172 | ₩70,239 | +0.10% | 2.4만 |
|---|
| 2025.10.23 | ₩69,745 | ₩70,020 | ₩69,731 | ₩69,932 | +0.27% | 1.3만 |
|---|
| 2025.10.22 | ₩69,832 | ₩69,832 | ₩69,309 | ₩69,657 | -0.25% | 1.4만 |
|---|
| 2025.10.21 | ₩69,859 | ₩69,993 | ₩69,845 | ₩69,859 | 0.00% | 1.1만 |
|---|
| 2025.10.20 | ₩69,651 | ₩69,932 | ₩69,651 | ₩69,885 | +0.34% | 2.2만 |
|---|
| 2025.10.17 | ₩69,121 | ₩69,459 | ₩69,011 | ₩69,376 | +0.37% | 1.9만 |
|---|
| 2025.10.16 | ₩69,523 | ₩69,616 | ₩68,987 | ₩69,081 | -0.64% | 2.6만 |
|---|
| 2025.10.15 | ₩69,550 | ₩69,747 | ₩69,081 | ₩69,385 | -0.24% | 1.6만 |
|---|
| 2025.10.14 | ₩68,866 | ₩69,453 | ₩68,866 | ₩69,228 | +0.53% | 2.6만 |
|---|
| 2025.10.13 | ₩69,161 | ₩69,443 | ₩69,161 | ₩69,349 | +0.27% | 1.9만 |
|---|
| 2025.10.10 | ₩69,912 | ₩69,912 | ₩68,718 | ₩68,718 | -1.71% | 1.7만 |
|---|