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 | ₩78,202 | ₩78,416 | ₩78,172 | ₩78,376 | +0.22% | 1.3만 |
| 2026.10.08 | ₩78,202 | ₩78,202 | ₩77,865 | ₩78,054 | -0.19% | 1.3만 |
| 2026.10.07 | ₩78,135 | ₩78,296 | ₩78,033 | ₩78,270 | +0.17% | 2.1만 |
| 2026.10.06 | ₩78,296 | ₩78,457 | ₩78,282 | ₩78,390 | +0.12% | 1.5만 |
| 2026.10.05 | ₩77,732 | ₩78,121 | ₩77,732 | ₩77,947 | +0.28% | 1.6만 |
| 2026.10.02 | ₩77,786 | ₩77,893 | ₩77,639 | ₩77,692 | -0.12% | 1.7만 |
| 2026.10.01 | ₩77,451 | ₩77,458 | ₩77,048 | ₩77,344 | -0.14% | 3.4만 |
| 2026.09.30 | ₩77,572 | ₩77,758 | ₩77,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,263 |
| -0.40% |
| 1.9만 |
| 2026.09.29 | ₩77,504 | ₩77,504 | ₩77,276 | ₩77,417 | -0.11% | 3.6만 |
|---|
| 2026.09.28 | ₩77,572 | ₩77,679 | ₩77,370 | ₩77,451 | -0.16% | 4.5만 |
|---|
| 2026.09.25 | ₩77,625 | ₩77,853 | ₩77,565 | ₩77,826 | +0.26% | 1.5만 |
|---|
| 2026.09.24 | ₩77,415 | ₩77,612 | ₩77,156 | ₩77,518 | +0.13% | 13.7만 |
|---|
| 2026.09.23 | ₩77,893 | ₩77,893 | ₩77,518 | ₩77,665 | -0.29% | 89.2만 |
|---|
| 2026.09.22 | ₩77,920 | ₩78,014 | ₩77,861 | ₩77,947 | +0.03% | 69.4만 |
|---|
| 2026.09.21 | ₩77,484 | ₩77,947 | ₩77,478 | ₩77,920 | +0.56% | 1.6만 |
|---|
| 2026.09.18 | ₩77,156 | ₩77,185 | ₩76,955 | ₩77,185 | +0.04% | 3.9만 |
|---|
| 2026.09.17 | ₩77,263 | ₩77,263 | ₩76,995 | ₩77,189 | -0.10% | 1.7만 |
|---|
| 2026.09.16 | ₩77,008 | ₩77,062 | ₩76,251 | ₩76,525 | -0.63% | 2.6만 |
|---|
| 2026.09.15 | ₩76,995 | ₩76,995 | ₩76,747 | ₩76,807 | -0.24% | 3.1만 |
|---|
| 2026.09.14 | ₩76,874 | ₩77,189 | ₩76,847 | ₩77,048 | +0.23% | 2.9만 |
|---|
| 2026.09.11 | ₩77,330 | ₩77,384 | ₩77,263 | ₩77,290 | -0.05% | 4.1만 |
|---|
| 2026.09.10 | ₩76,780 | ₩76,941 | ₩76,767 | ₩76,786 | +0.01% | 2만 |
|---|
| 2026.09.09 | ₩77,236 | ₩77,250 | ₩77,048 | ₩77,128 | -0.14% | 2.2만 |
|---|
| 2026.09.08 | ₩77,504 | ₩77,531 | ₩77,317 | ₩77,317 | -0.24% | 4만 |
|---|
| 2026.09.04 | ₩77,732 | ₩77,791 | ₩77,585 | ₩77,632 | -0.13% | 3.5만 |
|---|
| 2026.09.03 | ₩77,538 | ₩77,867 | ₩77,459 | ₩77,806 | +0.35% | 2.4만 |
|---|
| 2026.09.02 | ₩77,089 | ₩77,370 | ₩77,089 | ₩77,317 | +0.30% | 6.9만 |
|---|
| 2026.09.01 | ₩77,089 | ₩77,263 | ₩76,904 | ₩77,035 | -0.07% | 27.1만 |
|---|
| 2026.08.31 | ₩77,384 | ₩77,451 | ₩77,236 | ₩77,370 | -0.02% | 4.8만 |
|---|
| 2026.08.28 | ₩77,692 | ₩77,880 | ₩77,437 | ₩77,478 | -0.28% | 5.5만 |
|---|
| 2026.08.27 | ₩77,444 | ₩77,665 | ₩77,330 | ₩77,612 | +0.22% | 4.3만 |
|---|
| 2026.08.26 | ₩77,183 | ₩77,397 | ₩77,169 | ₩77,290 | +0.14% | 130.3만 |
|---|
| 2026.08.25 | ₩77,330 | ₩77,342 | ₩77,142 | ₩77,156 | -0.23% | 7.9만 |
|---|
| 2026.08.24 | ₩77,169 | ₩77,236 | ₩77,062 | ₩77,129 | -0.05% | 22.2만 |
|---|
| 2026.08.21 | ₩77,209 | ₩77,209 | ₩77,156 | ₩77,183 | -0.03% | 13.4만 |
|---|
| 2026.08.20 | ₩77,183 | ₩77,183 | ₩77,075 | ₩77,122 | -0.08% | 3.5만 |
|---|
| 2026.08.19 | ₩77,156 | ₩77,156 | ₩77,062 | ₩77,112 | -0.06% | 3.7만 |
|---|
| 2026.08.18 | ₩77,129 | ₩77,169 | ₩77,062 | ₩77,116 | -0.02% | 3.7만 |
|---|
| 2026.08.17 | ₩77,129 | ₩77,156 | ₩77,062 | ₩77,142 | +0.02% | 3.2만 |
|---|
| 2026.08.14 | ₩77,116 | ₩77,116 | ₩77,022 | ₩77,106 | -0.01% | 1.8만 |
|---|
| 2026.08.13 | ₩77,062 | ₩77,196 | ₩77,028 | ₩77,196 | +0.17% | 1.9만 |
|---|
| 2026.08.12 | ₩77,089 | ₩77,129 | ₩77,022 | ₩77,102 | +0.02% | 8.9천 |
|---|
| 2026.08.11 | ₩77,042 | ₩77,089 | ₩77,008 | ₩77,075 | +0.04% | 1.7만 |
|---|
| 2026.08.10 | ₩77,035 | ₩77,093 | ₩76,995 | ₩77,042 | +0.01% | 1.4만 |
|---|
| 2026.08.07 | ₩76,981 | ₩77,062 | ₩76,981 | ₩77,022 | +0.05% | 9.9천 |
|---|
| 2026.08.06 | ₩76,928 | ₩76,995 | ₩76,924 | ₩76,960 | +0.04% | 1.3만 |
|---|
| 2026.08.05 | ₩76,968 | ₩76,968 | ₩76,888 | ₩76,921 | -0.06% | 1.1만 |
|---|
| 2026.08.04 | ₩76,867 | ₩76,955 | ₩76,861 | ₩76,901 | +0.04% | 9.4천 |
|---|
| 2026.08.03 | ₩76,727 | ₩76,834 | ₩76,720 | ₩76,800 | +0.10% | 3.7만 |
|---|
| 2026.07.31 | ₩76,405 | ₩76,566 | ₩76,378 | ₩76,566 | +0.21% | 1.8만 |
|---|
| 2026.07.30 | ₩75,909 | ₩76,249 | ₩75,909 | ₩76,249 | +0.45% | 9.3천 |
|---|
| 2026.07.29 | ₩76,123 | ₩76,177 | ₩75,608 | ₩75,608 | -0.68% | 1.6만 |
|---|
| 2026.07.28 | ₩75,962 | ₩76,230 | ₩75,951 | ₩76,110 | +0.19% | 9.5천 |
|---|
| 2026.07.27 | ₩76,116 | ₩76,116 | ₩75,868 | ₩75,989 | -0.17% | 1.3만 |
|---|
| 2026.07.24 | ₩75,909 | ₩76,150 | ₩75,882 | ₩75,895 | -0.02% | 1.5만 |
|---|
| 2026.07.23 | ₩75,868 | ₩75,989 | ₩75,761 | ₩75,828 | -0.05% | 1.3만 |
|---|
| 2026.07.22 | ₩76,190 | ₩76,277 | ₩76,190 | ₩76,204 | +0.02% | 1.7만 |
|---|
| 2026.07.21 | ₩76,104 | ₩76,230 | ₩76,104 | ₩76,177 | +0.10% | 8.2천 |
|---|
| 2026.07.20 | ₩76,083 | ₩76,163 | ₩75,922 | ₩75,951 | -0.17% | 1.6만 |
|---|
| 2026.07.17 | ₩75,909 | ₩76,069 | ₩75,828 | ₩75,895 | -0.02% | 1만 |
|---|
| 2026.07.16 | ₩76,230 | ₩76,297 | ₩76,110 | ₩76,143 | -0.11% | 7.9천 |
|---|
| 2026.07.15 | ₩76,284 | ₩76,284 | ₩76,163 | ₩76,257 | -0.04% | 8.8천 |
|---|
| 2026.07.14 | ₩76,069 | ₩76,217 | ₩76,069 | ₩76,182 | +0.15% | 1.2만 |
|---|
| 2026.07.13 | ₩76,204 | ₩76,204 | ₩75,976 | ₩76,036 | -0.22% | 1.1만 |
|---|
| 2026.07.10 | ₩76,230 | ₩76,230 | ₩76,110 | ₩76,204 | -0.04% | 7천 |
|---|
| 2026.07.09 | ₩75,909 | ₩76,110 | ₩75,895 | ₩76,096 | +0.25% | 1.5만 |
|---|
| 2026.07.08 | ₩75,808 | ₩75,883 | ₩75,694 | ₩75,883 | +0.10% | 1.6만 |
|---|
| 2026.07.07 | ₩75,841 | ₩76,025 | ₩75,841 | ₩75,909 | +0.09% | 1.8만 |
|---|
| 2026.07.06 | ₩75,909 | ₩76,029 | ₩75,909 | ₩76,009 | +0.13% | 9.7천 |
|---|
| 2026.07.02 | ₩75,868 | ₩75,976 | ₩75,587 | ₩75,762 | -0.14% | 9.7천 |
|---|
| 2026.07.01 | ₩75,774 | ₩75,841 | ₩75,734 | ₩75,758 | -0.02% | 2.2만 |
|---|
| 2026.06.30 | ₩75,533 | ₩75,788 | ₩75,533 | ₩75,781 | +0.33% | 1.3만 |
|---|
| 2026.06.29 | ₩75,412 | ₩75,533 | ₩75,198 | ₩75,506 | +0.12% | 1.2만 |
|---|
| 2026.06.26 | ₩75,064 | ₩75,265 | ₩75,064 | ₩75,157 | +0.13% | 1만 |
|---|
| 2026.06.25 | ₩75,144 | ₩75,211 | ₩75,037 | ₩75,064 | -0.11% | 7.2천 |
|---|
| 2026.06.24 | ₩75,265 | ₩75,352 | ₩74,956 | ₩75,010 | -0.34% | 2.2만 |
|---|
| 2026.06.23 | ₩75,117 | ₩75,304 | ₩75,043 | ₩75,064 | -0.07% | 2.1만 |
|---|
| 2026.06.22 | ₩75,546 | ₩75,706 | ₩75,493 | ₩75,506 | -0.05% | 21.8만 |
|---|
| 2026.06.18 | ₩75,573 | ₩75,573 | ₩75,435 | ₩75,499 | -0.10% | 1.5만 |
|---|
| 2026.06.17 | ₩75,533 | ₩75,567 | ₩75,157 | ₩75,157 | -0.50% | 1.9만 |
|---|
| 2026.06.16 | ₩75,627 | ₩75,654 | ₩75,533 | ₩75,553 | -0.10% | 8천 |
|---|
| 2026.06.15 | ₩75,546 | ₩75,620 | ₩75,546 | ₩75,573 | +0.04% | 5.5천 |
|---|
| 2026.06.12 | ₩75,023 | ₩75,211 | ₩74,943 | ₩75,104 | +0.11% | 9천 |
|---|
| 2026.06.11 | ₩74,474 | ₩74,903 | ₩74,339 | ₩74,849 | +0.50% | 3.6만 |
|---|
| 2026.06.10 | ₩74,675 | ₩74,896 | ₩74,339 | ₩74,339 | -0.45% | 42.4만 |
|---|
| 2026.06.09 | ₩75,131 | ₩75,131 | ₩74,420 | ₩74,849 | -0.37% | 1.4만 |
|---|
| 2026.06.08 | ₩75,077 | ₩75,171 | ₩74,956 | ₩74,956 | -0.16% | 1.9만 |
|---|
| 2026.06.05 | ₩75,305 | ₩75,332 | ₩74,809 | ₩74,905 | -0.53% | 1.2만 |
|---|
| 2026.06.04 | ₩75,372 | ₩75,533 | ₩75,359 | ₩75,493 | +0.16% | 1.1만 |
|---|
| 2026.06.03 | ₩75,453 | ₩75,453 | ₩75,345 | ₩75,385 | -0.09% | 1.4만 |
|---|
| 2026.06.02 | ₩75,479 | ₩75,506 | ₩75,412 | ₩75,493 | +0.02% | 1.1만 |
|---|
| 2026.06.01 | ₩75,439 | ₩75,479 | ₩75,372 | ₩75,426 | -0.02% | 9.2천 |
|---|
| 2026.05.29 | ₩75,453 | ₩75,453 | ₩75,372 | ₩75,412 | -0.05% | 1.5만 |
|---|
| 2026.05.28 | ₩75,157 | ₩75,332 | ₩75,157 | ₩75,318 | +0.21% | 9.7천 |
|---|
| 2026.05.27 | ₩75,117 | ₩75,211 | ₩75,104 | ₩75,157 | +0.05% | 1만 |
|---|
| 2026.05.26 | ₩75,198 | ₩75,211 | ₩75,090 | ₩75,198 | 0.00% | 1.6만 |
|---|
| 2026.05.22 | ₩75,023 | ₩75,090 | ₩74,956 | ₩75,037 | +0.02% | 5.5만 |
|---|
| 2026.05.21 | ₩74,742 | ₩74,903 | ₩74,708 | ₩74,849 | +0.14% | 5.7천 |
|---|
| 2026.05.20 | ₩74,634 | ₩74,769 | ₩74,554 | ₩74,755 | +0.16% | 3.9만 |
|---|
| 2026.05.19 | ₩74,567 | ₩74,634 | ₩74,447 | ₩74,478 | -0.12% | 1.9만 |
|---|
| 2026.05.18 | ₩74,701 | ₩74,742 | ₩74,487 | ₩74,675 | -0.04% | 1.6만 |
|---|
| 2026.05.15 | ₩74,541 | ₩74,715 | ₩74,541 | ₩74,605 | +0.09% | 16.6만 |
|---|
| 2026.05.14 | ₩74,728 | ₩74,876 | ₩74,728 | ₩74,836 | +0.14% | 1.1만 |
|---|
| 2026.05.13 | ₩74,567 | ₩74,708 | ₩74,500 | ₩74,681 | +0.15% | 6.8천 |
|---|
| 2026.05.12 | ₩74,406 | ₩74,594 | ₩74,326 | ₩74,561 | +0.21% | 1.7만 |
|---|
| 2026.05.11 | ₩74,514 | ₩74,634 | ₩74,514 | ₩74,574 | +0.08% | 8.6천 |
|---|
| 2026.05.08 | ₩74,527 | ₩74,554 | ₩74,496 | ₩74,539 | +0.02% | 6.5천 |
|---|
| 2026.05.07 | ₩74,487 | ₩74,495 | ₩74,299 | ₩74,333 | -0.21% | 1.1만 |
|---|
| 2026.05.06 | ₩74,259 | ₩74,427 | ₩74,192 | ₩74,427 | +0.23% | 1.2만 |
|---|
| 2026.05.05 | ₩73,964 | ₩74,111 | ₩73,964 | ₩74,046 | +0.11% | 4.7천 |
|---|
| 2026.05.04 | ₩73,857 | ₩74,004 | ₩73,696 | ₩73,816 | -0.05% | 1만 |
|---|
| 2026.05.01 | ₩74,071 | ₩74,071 | ₩73,924 | ₩73,945 | -0.17% | 7.6천 |
|---|
| 2026.04.30 | ₩73,454 | ₩73,883 | ₩73,441 | ₩73,843 | +0.53% | 1.6만 |
|---|
| 2026.04.29 | ₩73,441 | ₩73,441 | ₩73,347 | ₩73,418 | -0.03% | 7.1천 |
|---|
| 2026.04.28 | ₩73,374 | ₩73,494 | ₩73,320 | ₩73,414 | +0.05% | 7.2천 |
|---|
| 2026.04.27 | ₩73,414 | ₩73,541 | ₩73,414 | ₩73,521 | +0.15% | 2.7만 |
|---|
| 2026.04.24 | ₩73,347 | ₩73,562 | ₩73,334 | ₩73,521 | +0.24% | 1.5만 |
|---|
| 2026.04.23 | ₩73,253 | ₩73,427 | ₩73,106 | ₩73,234 | -0.03% | 9.7만 |
|---|
| 2026.04.22 | ₩73,334 | ₩73,379 | ₩73,280 | ₩73,379 | +0.06% | 3.1만 |
|---|
| 2026.04.21 | ₩73,307 | ₩73,307 | ₩72,985 | ₩73,012 | -0.40% | 1.2만 |
|---|
| 2026.04.20 | ₩73,293 | ₩73,307 | ₩73,092 | ₩73,186 | -0.15% | 8.8천 |
|---|
| 2026.04.17 | ₩73,126 | ₩73,414 | ₩73,126 | ₩73,300 | +0.24% | 9.8천 |
|---|
| 2026.04.16 | ₩72,851 | ₩72,898 | ₩72,743 | ₩72,851 | 0.00% | 6.4천 |
|---|
| 2026.04.15 | ₩72,569 | ₩72,801 | ₩72,569 | ₩72,801 | +0.32% | 1만 |
|---|
| 2026.04.14 | ₩72,113 | ₩72,569 | ₩72,113 | ₩72,479 | +0.51% | 5.5천 |
|---|
| 2026.04.13 | ₩71,483 | ₩72,030 | ₩71,483 | ₩72,030 | +0.77% | 3.2천 |
|---|
| 2026.04.10 | ₩71,671 | ₩71,711 | ₩71,523 | ₩71,548 | -0.17% | 1.5만 |
|---|
| 2026.04.09 | ₩71,292 | ₩71,684 | ₩71,201 | ₩71,671 | +0.53% | 1.1만 |
|---|
| 2026.04.08 | ₩71,389 | ₩71,389 | ₩71,134 | ₩71,282 | -0.15% | 1.3만 |
|---|
| 2026.04.07 | ₩69,974 | ₩70,091 | ₩69,607 | ₩70,091 | +0.17% | 1.6만 |
|---|
| 2026.04.06 | ₩69,873 | ₩70,088 | ₩69,873 | ₩70,061 | +0.27% | 7.1천 |
|---|
| 2026.04.02 | ₩69,189 | ₩69,900 | ₩69,189 | ₩69,900 | +1.03% | 1.7만 |
|---|
| 2026.04.01 | ₩69,766 | ₩70,075 | ₩69,766 | ₩69,820 | +0.08% | 2.6만 |
|---|
| 2026.03.31 | ₩68,626 | ₩69,498 | ₩68,626 | ₩69,448 | +1.20% | 2.2만 |
|---|
| 2026.03.30 | ₩68,666 | ₩68,666 | ₩67,956 | ₩68,170 | -0.72% | 20.1만 |
|---|
| 2026.03.27 | ₩68,599 | ₩68,626 | ₩68,170 | ₩68,271 | -0.48% | 1.3만 |
|---|
| 2026.03.26 | ₩69,531 | ₩69,672 | ₩69,015 | ₩69,015 | -0.74% | 1.4만 |
|---|
| 2026.03.25 | ₩70,008 | ₩70,048 | ₩69,726 | ₩69,927 | -0.11% | 86.2만 |
|---|
| 2026.03.24 | ₩69,511 | ₩69,833 | ₩69,484 | ₩69,592 | +0.12% | 62만 |
|---|
| 2026.03.23 | ₩70,155 | ₩70,276 | ₩69,746 | ₩69,834 | -0.46% | 3.3만 |
|---|
| 2026.03.20 | ₩69,860 | ₩69,860 | ₩69,055 | ₩69,228 | -0.90% | 4.8만 |
|---|
| 2026.03.19 | ₩69,712 | ₩70,075 | ₩69,672 | ₩69,982 | +0.39% | 5.1만 |
|---|
| 2026.03.18 | ₩70,470 | ₩70,580 | ₩70,024 | ₩70,024 | -0.63% | 1.1만 |
|---|
| 2026.03.17 | ₩70,866 | ₩70,906 | ₩70,638 | ₩70,638 | -0.32% | 6.4천 |
|---|
| 2026.03.16 | ₩70,624 | ₩70,631 | ₩70,450 | ₩70,533 | -0.13% | 1.5만 |
|---|
| 2026.03.13 | ₩70,571 | ₩70,649 | ₩69,927 | ₩69,927 | -0.91% | 2만 |
|---|
| 2026.03.12 | ₩70,638 | ₩70,638 | ₩70,236 | ₩70,236 | -0.57% | 1.5만 |
|---|
| 2026.03.11 | ₩71,027 | ₩71,027 | ₩70,732 | ₩70,973 | -0.08% | 1.2만 |
|---|
| 2026.03.10 | ₩70,987 | ₩71,362 | ₩70,866 | ₩70,906 | -0.11% | 1.2만 |
|---|
| 2026.03.09 | ₩70,222 | ₩71,015 | ₩69,954 | ₩71,000 | +1.11% | 2.3만 |
|---|
| 2026.03.06 | ₩70,624 | ₩70,879 | ₩70,598 | ₩70,651 | +0.04% | 9천 |
|---|
| 2026.03.05 | ₩71,268 | ₩71,429 | ₩70,919 | ₩71,228 | -0.06% | 2만 |
|---|
| 2026.03.04 | ₩71,268 | ₩71,644 | ₩71,215 | ₩71,510 | +0.34% | 1.3만 |
|---|
| 2026.03.03 | ₩70,785 | ₩71,335 | ₩70,423 | ₩71,134 | +0.49% | 1.3만 |
|---|
| 2026.03.02 | ₩71,228 | ₩71,697 | ₩71,228 | ₩71,536 | +0.43% | 1.3만 |
|---|
| 2026.02.27 | ₩71,322 | ₩71,563 | ₩71,322 | ₩71,563 | +0.34% | 3.2만 |
|---|
| 2026.02.26 | ₩71,912 | ₩71,912 | ₩71,443 | ₩71,684 | -0.32% | 1.6만 |
|---|
| 2026.02.25 | ₩71,791 | ₩71,925 | ₩71,747 | ₩71,872 | +0.11% | 5.5만 |
|---|
| 2026.02.24 | ₩71,188 | ₩71,603 | ₩71,188 | ₩71,536 | +0.49% | 9.5천 |
|---|
| 2026.02.23 | ₩71,550 | ₩71,610 | ₩71,121 | ₩71,215 | -0.47% | 1.8만 |
|---|
| 2026.02.20 | ₩71,510 | ₩71,738 | ₩71,396 | ₩71,657 | +0.21% | 2.3만 |
|---|
| 2026.02.19 | ₩71,295 | ₩71,436 | ₩71,241 | ₩71,354 | +0.08% | 1.2만 |
|---|
| 2026.02.18 | ₩71,396 | ₩71,644 | ₩71,335 | ₩71,416 | +0.03% | 7.7천 |
|---|
| 2026.02.17 | ₩71,080 | ₩71,349 | ₩70,879 | ₩71,215 | +0.19% | 1.2만 |
|---|
| 2026.02.13 | ₩71,127 | ₩71,443 | ₩71,067 | ₩71,121 | -0.01% | 7.5천 |
|---|
| 2026.02.12 | ₩72,030 | ₩72,030 | ₩71,147 | ₩71,147 | -1.23% | 1.4만 |
|---|
| 2026.02.11 | ₩72,047 | ₩72,047 | ₩71,657 | ₩71,794 | -0.35% | 1.2만 |
|---|
| 2026.02.10 | ₩71,963 | ₩72,059 | ₩71,711 | ₩71,711 | -0.35% | 1.3만 |
|---|
| 2026.02.09 | ₩71,617 | ₩71,979 | ₩71,617 | ₩71,900 | +0.40% | 1.2만 |
|---|
| 2026.02.06 | ₩71,107 | ₩71,726 | ₩71,107 | ₩71,726 | +0.87% | 2.2만 |
|---|
| 2026.02.05 | ₩71,134 | ₩71,161 | ₩70,772 | ₩70,826 | -0.43% | 1.2만 |
|---|
| 2026.02.04 | ₩71,617 | ₩71,617 | ₩71,141 | ₩71,382 | -0.33% | 7.7천 |
|---|
| 2026.02.03 | ₩71,992 | ₩71,992 | ₩71,228 | ₩71,563 | -0.60% | 2.6만 |
|---|
| 2026.02.02 | ₩71,805 | ₩71,992 | ₩71,805 | ₩71,952 | +0.21% | 4.3천 |
|---|
| 2026.01.30 | ₩71,805 | ₩71,805 | ₩71,483 | ₩71,666 | -0.19% | 9천 |
|---|
| 2026.01.29 | ₩71,899 | ₩71,899 | ₩71,295 | ₩71,818 | -0.11% | 2.3만 |
|---|
| 2026.01.28 | ₩71,939 | ₩71,966 | ₩71,802 | ₩71,899 | -0.06% | 7.4만 |
|---|
| 2026.01.27 | ₩71,791 | ₩71,912 | ₩71,791 | ₩71,831 | +0.06% | 6.1천 |
|---|
| 2026.01.26 | ₩71,617 | ₩71,791 | ₩71,617 | ₩71,740 | +0.17% | 5.2천 |
|---|
| 2026.01.23 | ₩71,510 | ₩71,617 | ₩71,510 | ₩71,550 | +0.06% | 1.2만 |
|---|
| 2026.01.22 | ₩71,671 | ₩71,671 | ₩71,443 | ₩71,496 | -0.24% | 1.8만 |
|---|
| 2026.01.21 | ₩71,000 | ₩71,416 | ₩70,893 | ₩71,288 | +0.41% | 1.6만 |
|---|
| 2026.01.20 | ₩71,000 | ₩71,221 | ₩70,752 | ₩70,759 | -0.34% | 1.5만 |
|---|
| 2026.01.16 | ₩71,724 | ₩71,738 | ₩71,550 | ₩71,684 | -0.06% | 1.5만 |
|---|
| 2026.01.15 | ₩71,778 | ₩71,805 | ₩71,590 | ₩71,724 | -0.07% | 1.6만 |
|---|
| 2026.01.14 | ₩71,597 | ₩71,597 | ₩71,322 | ₩71,523 | -0.10% | 9.1천 |
|---|
| 2026.01.13 | ₩71,805 | ₩71,805 | ₩71,617 | ₩71,687 | -0.16% | 1.1만 |
|---|
| 2026.01.12 | ₩71,483 | ₩71,790 | ₩71,483 | ₩71,738 | +0.36% | 2.1만 |
|---|
| 2026.01.09 | ₩71,496 | ₩71,805 | ₩71,483 | ₩71,697 | +0.28% | 3.3만 |
|---|
| 2026.01.08 | ₩71,349 | ₩71,469 | ₩71,349 | ₩71,443 | +0.13% | 3.7만 |
|---|
| 2026.01.07 | ₩71,577 | ₩71,644 | ₩71,389 | ₩71,389 | -0.26% | 2.3만 |
|---|
| 2026.01.06 | ₩71,496 | ₩71,563 | ₩71,349 | ₩71,523 | +0.04% | 1.5만 |
|---|
| 2026.01.05 | ₩71,268 | ₩71,388 | ₩71,268 | ₩71,295 | +0.04% | 2.1만 |
|---|
| 2026.01.02 | ₩71,201 | ₩71,201 | ₩70,973 | ₩71,080 | -0.17% | 2.8만 |
|---|
| 2025.12.31 | ₩71,228 | ₩71,261 | ₩71,013 | ₩71,013 | -0.30% | 1.1만 |
|---|
| 2025.12.30 | ₩71,295 | ₩71,389 | ₩71,255 | ₩71,255 | -0.06% | 1.3만 |
|---|
| 2025.12.29 | ₩71,334 | ₩71,375 | ₩71,241 | ₩71,308 | -0.04% | 1.1만 |
|---|
| 2025.12.26 | ₩71,429 | ₩71,456 | ₩71,389 | ₩71,402 | -0.04% | 1만 |
|---|
| 2025.12.24 | ₩71,337 | ₩71,440 | ₩71,282 | ₩71,362 | +0.04% | 40.2만 |
|---|
| 2025.12.23 | ₩71,107 | ₩71,322 | ₩71,094 | ₩71,268 | +0.23% | 9.8만 |
|---|
| 2025.12.22 | ₩71,040 | ₩71,161 | ₩71,013 | ₩71,101 | +0.08% | 3.1만 |
|---|
| 2025.12.19 | ₩70,531 | ₩70,906 | ₩70,531 | ₩70,856 | +0.46% | 1.4만 |
|---|
| 2025.12.18 | ₩70,463 | ₩70,658 | ₩70,343 | ₩70,437 | -0.04% | 3.2만 |
|---|
| 2025.12.17 | ₩70,611 | ₩70,611 | ₩70,075 | ₩70,088 | -0.74% | 2.6만 |
|---|
| 2025.12.16 | ₩70,584 | ₩70,598 | ₩70,316 | ₩70,531 | -0.08% | 2.6만 |
|---|
| 2025.12.15 | ₩70,827 | ₩70,827 | ₩70,560 | ₩70,638 | -0.27% | 1.3만 |
|---|
| 2025.12.12 | ₩71,013 | ₩71,013 | ₩70,517 | ₩70,705 | -0.43% | 1.9만 |
|---|
| 2025.12.11 | ₩70,795 | ₩71,007 | ₩70,611 | ₩71,000 | +0.29% | 1.6만 |
|---|
| 2025.12.10 | ₩70,651 | ₩70,913 | ₩70,544 | ₩70,913 | +0.37% | 1.6만 |
|---|
| 2025.12.09 | ₩70,584 | ₩70,752 | ₩70,584 | ₩70,598 | +0.02% | 1.2만 |
|---|
| 2025.12.08 | ₩70,759 | ₩70,785 | ₩70,560 | ₩70,618 | -0.20% | 1.4만 |
|---|
| 2025.12.05 | ₩70,812 | ₩70,879 | ₩70,745 | ₩70,745 | -0.09% | 1.5만 |
|---|
| 2025.12.04 | ₩70,689 | ₩70,705 | ₩70,504 | ₩70,665 | -0.03% | 5.1만 |
|---|
| 2025.12.03 | ₩70,477 | ₩70,685 | ₩70,477 | ₩70,632 | +0.22% | 1.4만 |
|---|
| 2025.12.02 | ₩70,591 | ₩70,608 | ₩70,449 | ₩70,514 | -0.11% | 2.4만 |
|---|
| 2025.12.01 | ₩70,376 | ₩70,569 | ₩70,376 | ₩70,437 | +0.09% | 2.5만 |
|---|
| 2025.11.28 | ₩70,478 | ₩70,555 | ₩70,455 | ₩70,555 | +0.11% | 6천 |
|---|
| 2025.11.26 | ₩70,233 | ₩70,463 | ₩70,209 | ₩70,463 | +0.33% | 3.5만 |
|---|
| 2025.11.25 | ₩69,739 | ₩70,168 | ₩69,605 | ₩70,101 | +0.52% | 1.7만 |
|---|
| 2025.11.24 | ₩69,333 | ₩69,780 | ₩69,333 | ₩69,780 | +0.64% | 1.9만 |
|---|
| 2025.11.21 | ₩68,800 | ₩69,324 | ₩68,637 | ₩69,069 | +0.39% | 1.4만 |
|---|
| 2025.11.20 | ₩69,914 | ₩69,981 | ₩68,629 | ₩68,640 | -1.82% | 3.7만 |
|---|
| 2025.11.19 | ₩69,444 | ₩69,444 | ₩69,028 | ₩69,283 | -0.23% | 2.1만 |
|---|
| 2025.11.18 | ₩69,012 | ₩69,350 | ₩68,908 | ₩69,082 | +0.10% | 4.6만 |
|---|
| 2025.11.17 | ₩69,806 | ₩69,806 | ₩69,234 | ₩69,387 | -0.60% | 1.5만 |
|---|
| 2025.11.14 | ₩69,337 | ₩69,953 | ₩69,337 | ₩69,719 | +0.55% | 2만 |
|---|
| 2025.11.13 | ₩70,195 | ₩70,195 | ₩69,686 | ₩69,695 | -0.71% | 1.3만 |
|---|
| 2025.11.12 | ₩70,371 | ₩70,422 | ₩70,215 | ₩70,355 | -0.02% | 2.9만 |
|---|
| 2025.11.11 | ₩70,202 | ₩70,383 | ₩70,182 | ₩70,289 | +0.12% | 1.9만 |
|---|
| 2025.11.10 | ₩70,230 | ₩70,356 | ₩70,008 | ₩70,249 | +0.03% | 1.5만 |
|---|
| 2025.11.07 | ₩69,585 | ₩69,726 | ₩69,181 | ₩69,726 | +0.20% | 2.4만 |
|---|
| 2025.11.06 | ₩70,008 | ₩70,014 | ₩69,592 | ₩69,671 | -0.48% | 2.7만 |
|---|
| 2025.11.05 | ₩69,873 | ₩70,249 | ₩69,873 | ₩70,061 | +0.27% | 5.6만 |
|---|
| 2025.11.04 | ₩69,860 | ₩70,084 | ₩69,833 | ₩69,940 | +0.12% | 3.8만 |
|---|
| 2025.11.03 | ₩70,316 | ₩70,437 | ₩70,075 | ₩70,249 | -0.10% | 6.2만 |
|---|
| 2025.10.31 | ₩70,490 | ₩70,490 | ₩70,128 | ₩70,222 | -0.38% | 1.9만 |
|---|
| 2025.10.30 | ₩70,343 | ₩70,441 | ₩70,155 | ₩70,155 | -0.27% | 1.9만 |
|---|
| 2025.10.29 | ₩70,665 | ₩70,665 | ₩70,390 | ₩70,571 | -0.13% | 3.7만 |
|---|
| 2025.10.28 | ₩70,685 | ₩70,685 | ₩70,531 | ₩70,531 | -0.22% | 1만 |
|---|
| 2025.10.27 | ₩70,531 | ₩70,576 | ₩70,477 | ₩70,576 | +0.06% | 9.6천 |
|---|
| 2025.10.24 | ₩70,160 | ₩70,289 | ₩70,160 | ₩70,227 | +0.10% | 2.4만 |
|---|
| 2025.10.23 | ₩69,733 | ₩70,008 | ₩69,719 | ₩69,920 | +0.27% | 1.3만 |
|---|
| 2025.10.22 | ₩69,820 | ₩69,820 | ₩69,297 | ₩69,645 | -0.25% | 1.4만 |
|---|
| 2025.10.21 | ₩69,847 | ₩69,981 | ₩69,833 | ₩69,847 | 0.00% | 1.1만 |
|---|
| 2025.10.20 | ₩69,639 | ₩69,920 | ₩69,639 | ₩69,873 | +0.34% | 2.2만 |
|---|
| 2025.10.17 | ₩69,109 | ₩69,447 | ₩68,999 | ₩69,364 | +0.37% | 1.9만 |
|---|
| 2025.10.16 | ₩69,511 | ₩69,604 | ₩68,975 | ₩69,069 | -0.64% | 2.6만 |
|---|
| 2025.10.15 | ₩69,538 | ₩69,735 | ₩69,069 | ₩69,373 | -0.24% | 1.6만 |
|---|
| 2025.10.14 | ₩68,854 | ₩69,442 | ₩68,854 | ₩69,216 | +0.53% | 2.6만 |
|---|
| 2025.10.13 | ₩69,149 | ₩69,431 | ₩69,149 | ₩69,337 | +0.27% | 1.9만 |
|---|
| 2025.10.10 | ₩69,900 | ₩69,900 | ₩68,707 | ₩68,707 | -1.71% | 1.7만 |
|---|