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 | ₩78,198 | ₩78,412 | ₩78,168 | ₩78,372 | +0.22% | 1.3만 |
| 2026.10.08 | ₩78,198 | ₩78,198 | ₩77,861 | ₩78,050 | -0.19% | 1.3만 |
| 2026.10.07 | ₩78,131 | ₩78,292 | ₩78,029 | ₩78,266 | +0.17% | 2.1만 |
| 2026.10.06 | ₩78,292 | ₩78,453 | ₩78,278 | ₩78,386 | +0.12% | 1.5만 |
| 2026.10.05 | ₩77,728 | ₩78,117 | ₩77,728 | ₩77,943 | +0.28% | 1.6만 |
| 2026.10.02 | ₩77,782 | ₩77,889 | ₩77,635 | ₩77,688 | -0.12% | 1.7만 |
| 2026.10.01 | ₩77,447 | ₩77,453 | ₩77,044 | ₩77,340 | -0.14% | 3.4만 |
| 2026.09.30 | ₩77,567 | ₩77,754 | ₩77,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,259 |
| -0.40% |
| 1.9만 |
| 2026.09.29 | ₩77,500 | ₩77,500 | ₩77,272 | ₩77,413 | -0.11% | 3.6만 |
|---|
| 2026.09.28 | ₩77,567 | ₩77,675 | ₩77,366 | ₩77,447 | -0.16% | 4.5만 |
|---|
| 2026.09.25 | ₩77,621 | ₩77,849 | ₩77,561 | ₩77,822 | +0.26% | 1.5만 |
|---|
| 2026.09.24 | ₩77,411 | ₩77,608 | ₩77,152 | ₩77,514 | +0.13% | 13.7만 |
|---|
| 2026.09.23 | ₩77,889 | ₩77,889 | ₩77,514 | ₩77,661 | -0.29% | 89.2만 |
|---|
| 2026.09.22 | ₩77,916 | ₩78,010 | ₩77,857 | ₩77,943 | +0.03% | 69.4만 |
|---|
| 2026.09.21 | ₩77,480 | ₩77,943 | ₩77,474 | ₩77,916 | +0.56% | 1.6만 |
|---|
| 2026.09.18 | ₩77,152 | ₩77,181 | ₩76,951 | ₩77,181 | +0.04% | 3.9만 |
|---|
| 2026.09.17 | ₩77,259 | ₩77,259 | ₩76,991 | ₩77,185 | -0.10% | 1.7만 |
|---|
| 2026.09.16 | ₩77,004 | ₩77,058 | ₩76,247 | ₩76,521 | -0.63% | 2.6만 |
|---|
| 2026.09.15 | ₩76,991 | ₩76,991 | ₩76,743 | ₩76,803 | -0.24% | 3.1만 |
|---|
| 2026.09.14 | ₩76,870 | ₩77,185 | ₩76,843 | ₩77,044 | +0.23% | 2.9만 |
|---|
| 2026.09.11 | ₩77,326 | ₩77,380 | ₩77,259 | ₩77,286 | -0.05% | 4.1만 |
|---|
| 2026.09.10 | ₩76,776 | ₩76,937 | ₩76,763 | ₩76,782 | +0.01% | 2만 |
|---|
| 2026.09.09 | ₩77,232 | ₩77,246 | ₩77,044 | ₩77,124 | -0.14% | 2.2만 |
|---|
| 2026.09.08 | ₩77,500 | ₩77,527 | ₩77,313 | ₩77,313 | -0.24% | 4만 |
|---|
| 2026.09.04 | ₩77,728 | ₩77,787 | ₩77,581 | ₩77,628 | -0.13% | 3.5만 |
|---|
| 2026.09.03 | ₩77,534 | ₩77,863 | ₩77,455 | ₩77,802 | +0.35% | 2.4만 |
|---|
| 2026.09.02 | ₩77,085 | ₩77,366 | ₩77,085 | ₩77,313 | +0.30% | 6.9만 |
|---|
| 2026.09.01 | ₩77,085 | ₩77,259 | ₩76,900 | ₩77,031 | -0.07% | 27.1만 |
|---|
| 2026.08.31 | ₩77,380 | ₩77,447 | ₩77,232 | ₩77,366 | -0.02% | 4.8만 |
|---|
| 2026.08.28 | ₩77,688 | ₩77,876 | ₩77,433 | ₩77,474 | -0.28% | 5.5만 |
|---|
| 2026.08.27 | ₩77,440 | ₩77,661 | ₩77,326 | ₩77,608 | +0.22% | 4.3만 |
|---|
| 2026.08.26 | ₩77,179 | ₩77,393 | ₩77,165 | ₩77,286 | +0.14% | 130.3만 |
|---|
| 2026.08.25 | ₩77,326 | ₩77,338 | ₩77,138 | ₩77,152 | -0.23% | 7.9만 |
|---|
| 2026.08.24 | ₩77,165 | ₩77,232 | ₩77,058 | ₩77,125 | -0.05% | 22.2만 |
|---|
| 2026.08.21 | ₩77,205 | ₩77,205 | ₩77,152 | ₩77,179 | -0.03% | 13.4만 |
|---|
| 2026.08.20 | ₩77,179 | ₩77,179 | ₩77,071 | ₩77,118 | -0.08% | 3.5만 |
|---|
| 2026.08.19 | ₩77,152 | ₩77,152 | ₩77,058 | ₩77,108 | -0.06% | 3.7만 |
|---|
| 2026.08.18 | ₩77,125 | ₩77,165 | ₩77,058 | ₩77,112 | -0.02% | 3.7만 |
|---|
| 2026.08.17 | ₩77,125 | ₩77,152 | ₩77,058 | ₩77,138 | +0.02% | 3.2만 |
|---|
| 2026.08.14 | ₩77,112 | ₩77,112 | ₩77,018 | ₩77,102 | -0.01% | 1.8만 |
|---|
| 2026.08.13 | ₩77,058 | ₩77,192 | ₩77,024 | ₩77,192 | +0.17% | 1.9만 |
|---|
| 2026.08.12 | ₩77,085 | ₩77,125 | ₩77,018 | ₩77,098 | +0.02% | 8.9천 |
|---|
| 2026.08.11 | ₩77,038 | ₩77,085 | ₩77,004 | ₩77,071 | +0.04% | 1.7만 |
|---|
| 2026.08.10 | ₩77,031 | ₩77,089 | ₩76,991 | ₩77,038 | +0.01% | 1.4만 |
|---|
| 2026.08.07 | ₩76,977 | ₩77,058 | ₩76,977 | ₩77,018 | +0.05% | 9.9천 |
|---|
| 2026.08.06 | ₩76,924 | ₩76,991 | ₩76,920 | ₩76,956 | +0.04% | 1.3만 |
|---|
| 2026.08.05 | ₩76,964 | ₩76,964 | ₩76,884 | ₩76,917 | -0.06% | 1.1만 |
|---|
| 2026.08.04 | ₩76,863 | ₩76,951 | ₩76,857 | ₩76,897 | +0.04% | 9.4천 |
|---|
| 2026.08.03 | ₩76,723 | ₩76,830 | ₩76,716 | ₩76,796 | +0.10% | 3.7만 |
|---|
| 2026.07.31 | ₩76,401 | ₩76,562 | ₩76,374 | ₩76,562 | +0.21% | 1.8만 |
|---|
| 2026.07.30 | ₩75,905 | ₩76,245 | ₩75,905 | ₩76,245 | +0.45% | 9.3천 |
|---|
| 2026.07.29 | ₩76,119 | ₩76,173 | ₩75,604 | ₩75,604 | -0.68% | 1.6만 |
|---|
| 2026.07.28 | ₩75,958 | ₩76,226 | ₩75,947 | ₩76,106 | +0.19% | 9.5천 |
|---|
| 2026.07.27 | ₩76,112 | ₩76,112 | ₩75,864 | ₩75,985 | -0.17% | 1.3만 |
|---|
| 2026.07.24 | ₩75,905 | ₩76,146 | ₩75,878 | ₩75,891 | -0.02% | 1.5만 |
|---|
| 2026.07.23 | ₩75,864 | ₩75,985 | ₩75,757 | ₩75,824 | -0.05% | 1.3만 |
|---|
| 2026.07.22 | ₩76,186 | ₩76,273 | ₩76,186 | ₩76,200 | +0.02% | 1.7만 |
|---|
| 2026.07.21 | ₩76,100 | ₩76,226 | ₩76,100 | ₩76,173 | +0.10% | 8.2천 |
|---|
| 2026.07.20 | ₩76,079 | ₩76,159 | ₩75,918 | ₩75,947 | -0.17% | 1.6만 |
|---|
| 2026.07.17 | ₩75,905 | ₩76,065 | ₩75,824 | ₩75,891 | -0.02% | 1만 |
|---|
| 2026.07.16 | ₩76,226 | ₩76,293 | ₩76,106 | ₩76,139 | -0.11% | 7.9천 |
|---|
| 2026.07.15 | ₩76,280 | ₩76,280 | ₩76,159 | ₩76,253 | -0.04% | 8.8천 |
|---|
| 2026.07.14 | ₩76,065 | ₩76,213 | ₩76,065 | ₩76,178 | +0.15% | 1.2만 |
|---|
| 2026.07.13 | ₩76,200 | ₩76,200 | ₩75,972 | ₩76,032 | -0.22% | 1.1만 |
|---|
| 2026.07.10 | ₩76,226 | ₩76,226 | ₩76,106 | ₩76,200 | -0.04% | 7천 |
|---|
| 2026.07.09 | ₩75,905 | ₩76,106 | ₩75,891 | ₩76,092 | +0.25% | 1.5만 |
|---|
| 2026.07.08 | ₩75,804 | ₩75,879 | ₩75,690 | ₩75,879 | +0.10% | 1.6만 |
|---|
| 2026.07.07 | ₩75,838 | ₩76,021 | ₩75,838 | ₩75,905 | +0.09% | 1.8만 |
|---|
| 2026.07.06 | ₩75,905 | ₩76,025 | ₩75,905 | ₩76,005 | +0.13% | 9.7천 |
|---|
| 2026.07.02 | ₩75,864 | ₩75,972 | ₩75,583 | ₩75,758 | -0.14% | 9.7천 |
|---|
| 2026.07.01 | ₩75,770 | ₩75,838 | ₩75,730 | ₩75,754 | -0.02% | 2.2만 |
|---|
| 2026.06.30 | ₩75,529 | ₩75,784 | ₩75,529 | ₩75,777 | +0.33% | 1.3만 |
|---|
| 2026.06.29 | ₩75,408 | ₩75,529 | ₩75,194 | ₩75,502 | +0.12% | 1.2만 |
|---|
| 2026.06.26 | ₩75,060 | ₩75,261 | ₩75,060 | ₩75,154 | +0.13% | 1만 |
|---|
| 2026.06.25 | ₩75,140 | ₩75,207 | ₩75,033 | ₩75,060 | -0.11% | 7.2천 |
|---|
| 2026.06.24 | ₩75,261 | ₩75,348 | ₩74,952 | ₩75,006 | -0.34% | 2.2만 |
|---|
| 2026.06.23 | ₩75,113 | ₩75,300 | ₩75,040 | ₩75,060 | -0.07% | 2.1만 |
|---|
| 2026.06.22 | ₩75,542 | ₩75,702 | ₩75,489 | ₩75,502 | -0.05% | 21.8만 |
|---|
| 2026.06.18 | ₩75,569 | ₩75,569 | ₩75,431 | ₩75,496 | -0.10% | 1.5만 |
|---|
| 2026.06.17 | ₩75,529 | ₩75,563 | ₩75,154 | ₩75,154 | -0.50% | 1.9만 |
|---|
| 2026.06.16 | ₩75,623 | ₩75,650 | ₩75,529 | ₩75,549 | -0.10% | 8천 |
|---|
| 2026.06.15 | ₩75,542 | ₩75,616 | ₩75,542 | ₩75,569 | +0.04% | 5.5천 |
|---|
| 2026.06.12 | ₩75,019 | ₩75,207 | ₩74,939 | ₩75,100 | +0.11% | 9천 |
|---|
| 2026.06.11 | ₩74,470 | ₩74,899 | ₩74,336 | ₩74,845 | +0.50% | 3.6만 |
|---|
| 2026.06.10 | ₩74,671 | ₩74,892 | ₩74,336 | ₩74,336 | -0.45% | 42.4만 |
|---|
| 2026.06.09 | ₩75,127 | ₩75,127 | ₩74,416 | ₩74,845 | -0.37% | 1.4만 |
|---|
| 2026.06.08 | ₩75,073 | ₩75,167 | ₩74,952 | ₩74,952 | -0.16% | 1.9만 |
|---|
| 2026.06.05 | ₩75,301 | ₩75,328 | ₩74,805 | ₩74,901 | -0.53% | 1.2만 |
|---|
| 2026.06.04 | ₩75,368 | ₩75,529 | ₩75,355 | ₩75,489 | +0.16% | 1.1만 |
|---|
| 2026.06.03 | ₩75,449 | ₩75,449 | ₩75,341 | ₩75,382 | -0.09% | 1.4만 |
|---|
| 2026.06.02 | ₩75,475 | ₩75,502 | ₩75,408 | ₩75,489 | +0.02% | 1.1만 |
|---|
| 2026.06.01 | ₩75,435 | ₩75,475 | ₩75,368 | ₩75,422 | -0.02% | 9.2천 |
|---|
| 2026.05.29 | ₩75,449 | ₩75,449 | ₩75,368 | ₩75,408 | -0.05% | 1.5만 |
|---|
| 2026.05.28 | ₩75,154 | ₩75,328 | ₩75,154 | ₩75,314 | +0.21% | 9.7천 |
|---|
| 2026.05.27 | ₩75,113 | ₩75,207 | ₩75,100 | ₩75,154 | +0.05% | 1만 |
|---|
| 2026.05.26 | ₩75,194 | ₩75,207 | ₩75,087 | ₩75,194 | 0.00% | 1.6만 |
|---|
| 2026.05.22 | ₩75,019 | ₩75,087 | ₩74,952 | ₩75,033 | +0.02% | 5.5만 |
|---|
| 2026.05.21 | ₩74,738 | ₩74,899 | ₩74,704 | ₩74,845 | +0.14% | 5.7천 |
|---|
| 2026.05.20 | ₩74,631 | ₩74,765 | ₩74,550 | ₩74,751 | +0.16% | 3.9만 |
|---|
| 2026.05.19 | ₩74,563 | ₩74,631 | ₩74,443 | ₩74,474 | -0.12% | 1.9만 |
|---|
| 2026.05.18 | ₩74,698 | ₩74,738 | ₩74,483 | ₩74,671 | -0.04% | 1.6만 |
|---|
| 2026.05.15 | ₩74,537 | ₩74,711 | ₩74,537 | ₩74,601 | +0.09% | 16.6만 |
|---|
| 2026.05.14 | ₩74,724 | ₩74,872 | ₩74,724 | ₩74,832 | +0.14% | 1.1만 |
|---|
| 2026.05.13 | ₩74,563 | ₩74,704 | ₩74,496 | ₩74,677 | +0.15% | 6.8천 |
|---|
| 2026.05.12 | ₩74,403 | ₩74,590 | ₩74,322 | ₩74,557 | +0.21% | 1.7만 |
|---|
| 2026.05.11 | ₩74,510 | ₩74,631 | ₩74,510 | ₩74,570 | +0.08% | 8.6천 |
|---|
| 2026.05.08 | ₩74,523 | ₩74,550 | ₩74,492 | ₩74,535 | +0.02% | 6.5천 |
|---|
| 2026.05.07 | ₩74,483 | ₩74,491 | ₩74,295 | ₩74,329 | -0.21% | 1.1만 |
|---|
| 2026.05.06 | ₩74,255 | ₩74,423 | ₩74,188 | ₩74,423 | +0.23% | 1.2만 |
|---|
| 2026.05.05 | ₩73,960 | ₩74,108 | ₩73,960 | ₩74,042 | +0.11% | 4.7천 |
|---|
| 2026.05.04 | ₩73,853 | ₩74,000 | ₩73,692 | ₩73,812 | -0.05% | 1만 |
|---|
| 2026.05.01 | ₩74,067 | ₩74,067 | ₩73,920 | ₩73,941 | -0.17% | 7.6천 |
|---|
| 2026.04.30 | ₩73,450 | ₩73,880 | ₩73,437 | ₩73,839 | +0.53% | 1.6만 |
|---|
| 2026.04.29 | ₩73,437 | ₩73,437 | ₩73,343 | ₩73,414 | -0.03% | 7.1천 |
|---|
| 2026.04.28 | ₩73,370 | ₩73,491 | ₩73,316 | ₩73,410 | +0.05% | 7.2천 |
|---|
| 2026.04.27 | ₩73,410 | ₩73,538 | ₩73,410 | ₩73,517 | +0.15% | 2.7만 |
|---|
| 2026.04.24 | ₩73,343 | ₩73,558 | ₩73,330 | ₩73,517 | +0.24% | 1.5만 |
|---|
| 2026.04.23 | ₩73,249 | ₩73,424 | ₩73,102 | ₩73,230 | -0.03% | 9.7만 |
|---|
| 2026.04.22 | ₩73,330 | ₩73,375 | ₩73,276 | ₩73,375 | +0.06% | 3.1만 |
|---|
| 2026.04.21 | ₩73,303 | ₩73,303 | ₩72,981 | ₩73,008 | -0.40% | 1.2만 |
|---|
| 2026.04.20 | ₩73,289 | ₩73,303 | ₩73,088 | ₩73,182 | -0.15% | 8.8천 |
|---|
| 2026.04.17 | ₩73,122 | ₩73,410 | ₩73,122 | ₩73,296 | +0.24% | 9.8천 |
|---|
| 2026.04.16 | ₩72,847 | ₩72,894 | ₩72,740 | ₩72,847 | 0.00% | 6.4천 |
|---|
| 2026.04.15 | ₩72,565 | ₩72,797 | ₩72,565 | ₩72,797 | +0.32% | 1만 |
|---|
| 2026.04.14 | ₩72,109 | ₩72,565 | ₩72,109 | ₩72,475 | +0.51% | 5.5천 |
|---|
| 2026.04.13 | ₩71,479 | ₩72,026 | ₩71,479 | ₩72,026 | +0.77% | 3.2천 |
|---|
| 2026.04.10 | ₩71,667 | ₩71,707 | ₩71,519 | ₩71,545 | -0.17% | 1.5만 |
|---|
| 2026.04.09 | ₩71,289 | ₩71,680 | ₩71,197 | ₩71,667 | +0.53% | 1.1만 |
|---|
| 2026.04.08 | ₩71,385 | ₩71,385 | ₩71,130 | ₩71,278 | -0.15% | 1.3만 |
|---|
| 2026.04.07 | ₩69,970 | ₩70,087 | ₩69,603 | ₩70,087 | +0.17% | 1.6만 |
|---|
| 2026.04.06 | ₩69,870 | ₩70,084 | ₩69,870 | ₩70,057 | +0.27% | 7.1천 |
|---|
| 2026.04.02 | ₩69,186 | ₩69,897 | ₩69,186 | ₩69,897 | +1.03% | 1.7만 |
|---|
| 2026.04.01 | ₩69,762 | ₩70,071 | ₩69,762 | ₩69,816 | +0.08% | 2.6만 |
|---|
| 2026.03.31 | ₩68,623 | ₩69,494 | ₩68,623 | ₩69,445 | +1.20% | 2.2만 |
|---|
| 2026.03.30 | ₩68,663 | ₩68,663 | ₩67,952 | ₩68,167 | -0.72% | 20.1만 |
|---|
| 2026.03.27 | ₩68,596 | ₩68,623 | ₩68,167 | ₩68,267 | -0.48% | 1.3만 |
|---|
| 2026.03.26 | ₩69,528 | ₩69,669 | ₩69,011 | ₩69,011 | -0.74% | 1.4만 |
|---|
| 2026.03.25 | ₩70,004 | ₩70,044 | ₩69,722 | ₩69,923 | -0.11% | 86.2만 |
|---|
| 2026.03.24 | ₩69,508 | ₩69,830 | ₩69,481 | ₩69,588 | +0.12% | 62만 |
|---|
| 2026.03.23 | ₩70,151 | ₩70,272 | ₩69,742 | ₩69,831 | -0.46% | 3.3만 |
|---|
| 2026.03.20 | ₩69,856 | ₩69,856 | ₩69,052 | ₩69,225 | -0.90% | 4.8만 |
|---|
| 2026.03.19 | ₩69,709 | ₩70,071 | ₩69,669 | ₩69,978 | +0.39% | 5.1만 |
|---|
| 2026.03.18 | ₩70,467 | ₩70,576 | ₩70,020 | ₩70,020 | -0.63% | 1.1만 |
|---|
| 2026.03.17 | ₩70,862 | ₩70,902 | ₩70,634 | ₩70,634 | -0.32% | 6.4천 |
|---|
| 2026.03.16 | ₩70,621 | ₩70,627 | ₩70,446 | ₩70,530 | -0.13% | 1.5만 |
|---|
| 2026.03.13 | ₩70,567 | ₩70,645 | ₩69,923 | ₩69,923 | -0.91% | 2만 |
|---|
| 2026.03.12 | ₩70,634 | ₩70,634 | ₩70,232 | ₩70,232 | -0.57% | 1.5만 |
|---|
| 2026.03.11 | ₩71,023 | ₩71,023 | ₩70,728 | ₩70,969 | -0.08% | 1.2만 |
|---|
| 2026.03.10 | ₩70,983 | ₩71,358 | ₩70,862 | ₩70,902 | -0.11% | 1.2만 |
|---|
| 2026.03.09 | ₩70,218 | ₩71,011 | ₩69,950 | ₩70,996 | +1.11% | 2.3만 |
|---|
| 2026.03.06 | ₩70,621 | ₩70,876 | ₩70,594 | ₩70,648 | +0.04% | 9천 |
|---|
| 2026.03.05 | ₩71,264 | ₩71,425 | ₩70,916 | ₩71,224 | -0.06% | 2만 |
|---|
| 2026.03.04 | ₩71,264 | ₩71,640 | ₩71,211 | ₩71,506 | +0.34% | 1.3만 |
|---|
| 2026.03.03 | ₩70,782 | ₩71,332 | ₩70,420 | ₩71,130 | +0.49% | 1.3만 |
|---|
| 2026.03.02 | ₩71,224 | ₩71,694 | ₩71,224 | ₩71,533 | +0.43% | 1.3만 |
|---|
| 2026.02.27 | ₩71,318 | ₩71,559 | ₩71,318 | ₩71,559 | +0.34% | 3.2만 |
|---|
| 2026.02.26 | ₩71,908 | ₩71,908 | ₩71,439 | ₩71,680 | -0.32% | 1.6만 |
|---|
| 2026.02.25 | ₩71,787 | ₩71,922 | ₩71,743 | ₩71,868 | +0.11% | 5.5만 |
|---|
| 2026.02.24 | ₩71,184 | ₩71,600 | ₩71,184 | ₩71,533 | +0.49% | 9.5천 |
|---|
| 2026.02.23 | ₩71,546 | ₩71,606 | ₩71,117 | ₩71,211 | -0.47% | 1.8만 |
|---|
| 2026.02.20 | ₩71,506 | ₩71,734 | ₩71,392 | ₩71,653 | +0.21% | 2.3만 |
|---|
| 2026.02.19 | ₩71,291 | ₩71,432 | ₩71,238 | ₩71,350 | +0.08% | 1.2만 |
|---|
| 2026.02.18 | ₩71,392 | ₩71,640 | ₩71,332 | ₩71,412 | +0.03% | 7.7천 |
|---|
| 2026.02.17 | ₩71,077 | ₩71,345 | ₩70,876 | ₩71,211 | +0.19% | 1.2만 |
|---|
| 2026.02.13 | ₩71,124 | ₩71,439 | ₩71,063 | ₩71,117 | -0.01% | 7.5천 |
|---|
| 2026.02.12 | ₩72,026 | ₩72,026 | ₩71,144 | ₩71,144 | -1.23% | 1.4만 |
|---|
| 2026.02.11 | ₩72,044 | ₩72,044 | ₩71,653 | ₩71,790 | -0.35% | 1.2만 |
|---|
| 2026.02.10 | ₩71,959 | ₩72,056 | ₩71,707 | ₩71,707 | -0.35% | 1.3만 |
|---|
| 2026.02.09 | ₩71,613 | ₩71,975 | ₩71,613 | ₩71,896 | +0.40% | 1.2만 |
|---|
| 2026.02.06 | ₩71,104 | ₩71,722 | ₩71,104 | ₩71,722 | +0.87% | 2.2만 |
|---|
| 2026.02.05 | ₩71,130 | ₩71,157 | ₩70,768 | ₩70,822 | -0.43% | 1.2만 |
|---|
| 2026.02.04 | ₩71,613 | ₩71,613 | ₩71,137 | ₩71,378 | -0.33% | 7.7천 |
|---|
| 2026.02.03 | ₩71,989 | ₩71,989 | ₩71,224 | ₩71,559 | -0.60% | 2.6만 |
|---|
| 2026.02.02 | ₩71,801 | ₩71,989 | ₩71,801 | ₩71,948 | +0.21% | 4.3천 |
|---|
| 2026.01.30 | ₩71,801 | ₩71,801 | ₩71,479 | ₩71,663 | -0.19% | 9천 |
|---|
| 2026.01.29 | ₩71,895 | ₩71,895 | ₩71,291 | ₩71,814 | -0.11% | 2.3만 |
|---|
| 2026.01.28 | ₩71,935 | ₩71,962 | ₩71,798 | ₩71,895 | -0.06% | 7.4만 |
|---|
| 2026.01.27 | ₩71,787 | ₩71,908 | ₩71,787 | ₩71,828 | +0.06% | 6.1천 |
|---|
| 2026.01.26 | ₩71,613 | ₩71,787 | ₩71,613 | ₩71,737 | +0.17% | 5.2천 |
|---|
| 2026.01.23 | ₩71,506 | ₩71,613 | ₩71,506 | ₩71,546 | +0.06% | 1.2만 |
|---|
| 2026.01.22 | ₩71,667 | ₩71,667 | ₩71,439 | ₩71,492 | -0.24% | 1.8만 |
|---|
| 2026.01.21 | ₩70,996 | ₩71,412 | ₩70,889 | ₩71,285 | +0.41% | 1.6만 |
|---|
| 2026.01.20 | ₩70,996 | ₩71,218 | ₩70,748 | ₩70,755 | -0.34% | 1.5만 |
|---|
| 2026.01.16 | ₩71,720 | ₩71,734 | ₩71,546 | ₩71,680 | -0.06% | 1.5만 |
|---|
| 2026.01.15 | ₩71,774 | ₩71,801 | ₩71,586 | ₩71,720 | -0.07% | 1.6만 |
|---|
| 2026.01.14 | ₩71,593 | ₩71,593 | ₩71,318 | ₩71,519 | -0.10% | 9.1천 |
|---|
| 2026.01.13 | ₩71,801 | ₩71,801 | ₩71,613 | ₩71,683 | -0.16% | 1.1만 |
|---|
| 2026.01.12 | ₩71,479 | ₩71,786 | ₩71,479 | ₩71,734 | +0.36% | 2.1만 |
|---|
| 2026.01.09 | ₩71,492 | ₩71,801 | ₩71,479 | ₩71,694 | +0.28% | 3.3만 |
|---|
| 2026.01.08 | ₩71,345 | ₩71,466 | ₩71,345 | ₩71,439 | +0.13% | 3.7만 |
|---|
| 2026.01.07 | ₩71,573 | ₩71,640 | ₩71,385 | ₩71,385 | -0.26% | 2.3만 |
|---|
| 2026.01.06 | ₩71,492 | ₩71,559 | ₩71,345 | ₩71,519 | +0.04% | 1.5만 |
|---|
| 2026.01.05 | ₩71,264 | ₩71,384 | ₩71,264 | ₩71,291 | +0.04% | 2.1만 |
|---|
| 2026.01.02 | ₩71,197 | ₩71,197 | ₩70,969 | ₩71,077 | -0.17% | 2.8만 |
|---|
| 2025.12.31 | ₩71,224 | ₩71,258 | ₩71,010 | ₩71,010 | -0.30% | 1.1만 |
|---|
| 2025.12.30 | ₩71,291 | ₩71,385 | ₩71,251 | ₩71,251 | -0.06% | 1.3만 |
|---|
| 2025.12.29 | ₩71,330 | ₩71,372 | ₩71,238 | ₩71,305 | -0.04% | 1.1만 |
|---|
| 2025.12.26 | ₩71,425 | ₩71,452 | ₩71,385 | ₩71,399 | -0.04% | 1만 |
|---|
| 2025.12.24 | ₩71,333 | ₩71,436 | ₩71,278 | ₩71,358 | +0.04% | 40.2만 |
|---|
| 2025.12.23 | ₩71,104 | ₩71,318 | ₩71,090 | ₩71,264 | +0.23% | 9.8만 |
|---|
| 2025.12.22 | ₩71,036 | ₩71,157 | ₩71,010 | ₩71,097 | +0.08% | 3.1만 |
|---|
| 2025.12.19 | ₩70,527 | ₩70,902 | ₩70,527 | ₩70,853 | +0.46% | 1.4만 |
|---|
| 2025.12.18 | ₩70,460 | ₩70,654 | ₩70,339 | ₩70,433 | -0.04% | 3.2만 |
|---|
| 2025.12.17 | ₩70,607 | ₩70,607 | ₩70,071 | ₩70,084 | -0.74% | 2.6만 |
|---|
| 2025.12.16 | ₩70,581 | ₩70,594 | ₩70,312 | ₩70,527 | -0.08% | 2.6만 |
|---|
| 2025.12.15 | ₩70,823 | ₩70,823 | ₩70,556 | ₩70,634 | -0.27% | 1.3만 |
|---|
| 2025.12.12 | ₩71,010 | ₩71,010 | ₩70,513 | ₩70,701 | -0.43% | 1.9만 |
|---|
| 2025.12.11 | ₩70,791 | ₩71,003 | ₩70,607 | ₩70,996 | +0.29% | 1.6만 |
|---|
| 2025.12.10 | ₩70,648 | ₩70,909 | ₩70,540 | ₩70,909 | +0.37% | 1.6만 |
|---|
| 2025.12.09 | ₩70,581 | ₩70,748 | ₩70,581 | ₩70,594 | +0.02% | 1.2만 |
|---|
| 2025.12.08 | ₩70,755 | ₩70,782 | ₩70,556 | ₩70,614 | -0.20% | 1.4만 |
|---|
| 2025.12.05 | ₩70,808 | ₩70,876 | ₩70,741 | ₩70,741 | -0.09% | 1.5만 |
|---|
| 2025.12.04 | ₩70,685 | ₩70,701 | ₩70,500 | ₩70,661 | -0.03% | 5.1만 |
|---|
| 2025.12.03 | ₩70,473 | ₩70,681 | ₩70,473 | ₩70,629 | +0.22% | 1.4만 |
|---|
| 2025.12.02 | ₩70,587 | ₩70,605 | ₩70,445 | ₩70,511 | -0.11% | 2.4만 |
|---|
| 2025.12.01 | ₩70,373 | ₩70,566 | ₩70,373 | ₩70,433 | +0.09% | 2.5만 |
|---|
| 2025.11.28 | ₩70,475 | ₩70,551 | ₩70,452 | ₩70,551 | +0.11% | 6천 |
|---|
| 2025.11.26 | ₩70,229 | ₩70,460 | ₩70,205 | ₩70,460 | +0.33% | 3.5만 |
|---|
| 2025.11.25 | ₩69,736 | ₩70,165 | ₩69,602 | ₩70,098 | +0.52% | 1.7만 |
|---|
| 2025.11.24 | ₩69,329 | ₩69,776 | ₩69,329 | ₩69,776 | +0.64% | 1.9만 |
|---|
| 2025.11.21 | ₩68,797 | ₩69,320 | ₩68,633 | ₩69,065 | +0.39% | 1.4만 |
|---|
| 2025.11.20 | ₩69,910 | ₩69,977 | ₩68,625 | ₩68,636 | -1.82% | 3.7만 |
|---|
| 2025.11.19 | ₩69,441 | ₩69,441 | ₩69,025 | ₩69,280 | -0.23% | 2.1만 |
|---|
| 2025.11.18 | ₩69,009 | ₩69,347 | ₩68,904 | ₩69,079 | +0.10% | 4.6만 |
|---|
| 2025.11.17 | ₩69,803 | ₩69,803 | ₩69,230 | ₩69,383 | -0.60% | 1.5만 |
|---|
| 2025.11.14 | ₩69,333 | ₩69,949 | ₩69,333 | ₩69,716 | +0.55% | 2만 |
|---|
| 2025.11.13 | ₩70,192 | ₩70,192 | ₩69,682 | ₩69,691 | -0.71% | 1.3만 |
|---|
| 2025.11.12 | ₩70,367 | ₩70,418 | ₩70,212 | ₩70,351 | -0.02% | 2.9만 |
|---|
| 2025.11.11 | ₩70,198 | ₩70,379 | ₩70,178 | ₩70,285 | +0.12% | 1.9만 |
|---|
| 2025.11.10 | ₩70,226 | ₩70,353 | ₩70,004 | ₩70,245 | +0.03% | 1.5만 |
|---|
| 2025.11.07 | ₩69,581 | ₩69,722 | ₩69,178 | ₩69,722 | +0.20% | 2.4만 |
|---|
| 2025.11.06 | ₩70,004 | ₩70,011 | ₩69,588 | ₩69,667 | -0.48% | 2.7만 |
|---|
| 2025.11.05 | ₩69,870 | ₩70,245 | ₩69,870 | ₩70,057 | +0.27% | 5.6만 |
|---|
| 2025.11.04 | ₩69,856 | ₩70,080 | ₩69,830 | ₩69,937 | +0.12% | 3.8만 |
|---|
| 2025.11.03 | ₩70,312 | ₩70,433 | ₩70,071 | ₩70,245 | -0.10% | 6.2만 |
|---|
| 2025.10.31 | ₩70,487 | ₩70,487 | ₩70,125 | ₩70,218 | -0.38% | 1.9만 |
|---|
| 2025.10.30 | ₩70,339 | ₩70,437 | ₩70,151 | ₩70,151 | -0.27% | 1.9만 |
|---|
| 2025.10.29 | ₩70,661 | ₩70,661 | ₩70,386 | ₩70,567 | -0.13% | 3.7만 |
|---|
| 2025.10.28 | ₩70,681 | ₩70,681 | ₩70,527 | ₩70,527 | -0.22% | 1만 |
|---|
| 2025.10.27 | ₩70,527 | ₩70,572 | ₩70,473 | ₩70,572 | +0.06% | 9.6천 |
|---|
| 2025.10.24 | ₩70,157 | ₩70,285 | ₩70,157 | ₩70,224 | +0.10% | 2.4만 |
|---|
| 2025.10.23 | ₩69,729 | ₩70,004 | ₩69,716 | ₩69,917 | +0.27% | 1.3만 |
|---|
| 2025.10.22 | ₩69,816 | ₩69,816 | ₩69,293 | ₩69,642 | -0.25% | 1.4만 |
|---|
| 2025.10.21 | ₩69,843 | ₩69,977 | ₩69,830 | ₩69,843 | 0.00% | 1.1만 |
|---|
| 2025.10.20 | ₩69,635 | ₩69,917 | ₩69,635 | ₩69,870 | +0.34% | 2.2만 |
|---|
| 2025.10.17 | ₩69,105 | ₩69,443 | ₩68,995 | ₩69,360 | +0.37% | 1.9만 |
|---|
| 2025.10.16 | ₩69,508 | ₩69,600 | ₩68,971 | ₩69,065 | -0.64% | 2.6만 |
|---|
| 2025.10.15 | ₩69,534 | ₩69,732 | ₩69,065 | ₩69,370 | -0.24% | 1.6만 |
|---|
| 2025.10.14 | ₩68,851 | ₩69,438 | ₩68,851 | ₩69,213 | +0.53% | 2.6만 |
|---|
| 2025.10.13 | ₩69,146 | ₩69,427 | ₩69,146 | ₩69,333 | +0.27% | 1.9만 |
|---|
| 2025.10.10 | ₩69,897 | ₩69,897 | ₩68,703 | ₩68,703 | -1.71% | 1.7만 |
|---|