시장 데이터를 불러오는 중
전체 종목
First Trust SSI Strategic Convertible Securities ETF 과거 주가
First Trust SSI Strategic Convertible Securities ETF · FCVT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust SSI Strategic Convertible Securities ETF · FCVT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,771 | ₩65,825 | ₩65,429 | ₩65,653 | -0.18% | 3.7천 |
| 2026.10.08 | ₩65,986 | ₩65,986 | ₩64,698 | ₩64,938 | -1.59% | 1만 |
| 2026.10.07 | ₩66,603 | ₩66,603 | ₩65,959 | ₩66,203 | -0.60% | 7.5천 |
| 2026.10.06 | ₩67,179 | ₩67,233 | ₩66,845 | ₩67,074 | -0.16% | 2.4천 |
| 2026.10.05 | ₩66,415 | ₩66,730 | ₩66,415 | ₩66,722 | +0.46% | 2.9천 |
| 2026.10.02 | ₩66,978 | ₩66,990 | ₩66,562 | ₩66,788 | -0.28% | 6.5천 |
| 2026.10.01 | ₩65,919 | ₩66,120 | ₩65,329 | ₩65,683 | -0.36% | 9.4만 |
| 2026.09.30 | ₩65,999 | ₩66,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,732 |
| -0.40% |
| 4.6천 |
| 2026.09.29 | ₩65,919 | ₩66,013 | ₩65,697 | ₩65,838 | -0.12% | 6.3천 |
|---|
| 2026.09.28 | ₩66,509 | ₩66,509 | ₩65,480 | ₩65,480 | -1.55% | 10.7만 |
|---|
| 2026.09.25 | ₩66,562 | ₩66,683 | ₩66,314 | ₩66,349 | -0.32% | 5.1천 |
|---|
| 2026.09.24 | ₩65,838 | ₩66,409 | ₩65,825 | ₩66,337 | +0.76% | 3.7천 |
|---|
| 2026.09.23 | ₩66,924 | ₩66,924 | ₩66,026 | ₩66,173 | -1.12% | 6.9만 |
|---|
| 2026.09.22 | ₩66,670 | ₩66,951 | ₩66,670 | ₩66,883 | +0.32% | 2.4천 |
|---|
| 2026.09.21 | ₩66,147 | ₩66,686 | ₩66,080 | ₩66,562 | +0.63% | 4.3천 |
|---|
| 2026.09.18 | ₩65,785 | ₩65,785 | ₩65,288 | ₩65,668 | -0.18% | 1.9만 |
|---|
| 2026.09.17 | ₩65,798 | ₩65,798 | ₩65,382 | ₩65,536 | -0.40% | 1.1만 |
|---|
| 2026.09.16 | ₩64,859 | ₩65,382 | ₩64,299 | ₩64,759 | -0.16% | 8.7천 |
|---|
| 2026.09.15 | ₩64,993 | ₩64,993 | ₩64,390 | ₩64,538 | -0.70% | 1.4만 |
|---|
| 2026.09.14 | ₩65,449 | ₩65,583 | ₩64,631 | ₩65,087 | -0.55% | 7.3만 |
|---|
| 2026.09.11 | ₩66,267 | ₩66,589 | ₩66,210 | ₩66,210 | -0.09% | 5.7천 |
|---|
| 2026.09.10 | ₩66,696 | ₩66,696 | ₩65,878 | ₩65,986 | -1.07% | 2.2천 |
|---|
| 2026.09.09 | ₩67,595 | ₩67,595 | ₩66,938 | ₩66,938 | -0.97% | 4.4천 |
|---|
| 2026.09.08 | ₩66,750 | ₩67,622 | ₩66,750 | ₩67,461 | +1.06% | 9.9천 |
|---|
| 2026.09.04 | ₩66,683 | ₩66,683 | ₩66,147 | ₩66,401 | -0.42% | 2.5만 |
|---|
| 2026.09.03 | ₩65,758 | ₩66,401 | ₩65,758 | ₩66,401 | +0.98% | 2.3만 |
|---|
| 2026.09.02 | ₩65,195 | ₩65,483 | ₩65,034 | ₩65,467 | +0.42% | 2.1만 |
|---|
| 2026.09.01 | ₩65,785 | ₩65,785 | ₩65,020 | ₩65,288 | -0.75% | 2.7만 |
|---|
| 2026.08.31 | ₩66,214 | ₩66,214 | ₩65,624 | ₩65,990 | -0.34% | 14.9만 |
|---|
| 2026.08.28 | ₩67,206 | ₩67,327 | ₩66,106 | ₩66,375 | -1.24% | 4만 |
|---|
| 2026.08.27 | ₩67,850 | ₩67,850 | ₩66,991 | ₩67,458 | -0.58% | 12.6만 |
|---|
| 2026.08.26 | ₩66,817 | ₩67,286 | ₩66,696 | ₩67,129 | +0.47% | 4.4만 |
|---|
| 2026.08.25 | ₩66,817 | ₩66,924 | ₩66,522 | ₩66,844 | +0.04% | 3.4만 |
|---|
| 2026.08.24 | ₩66,428 | ₩66,443 | ₩66,106 | ₩66,203 | -0.34% | 2.6만 |
|---|
| 2026.08.21 | ₩67,166 | ₩67,166 | ₩66,668 | ₩67,044 | -0.18% | 1.9천 |
|---|
| 2026.08.20 | ₩67,327 | ₩67,327 | ₩66,804 | ₩66,956 | -0.55% | 1.4만 |
|---|
| 2026.08.19 | ₩68,118 | ₩68,118 | ₩66,844 | ₩67,213 | -1.33% | 8.3천 |
|---|
| 2026.08.18 | ₩69,231 | ₩69,231 | ₩67,675 | ₩67,817 | -2.04% | 6.9천 |
|---|
| 2026.08.17 | ₩69,982 | ₩70,196 | ₩69,633 | ₩69,728 | -0.36% | 5.4만 |
|---|
| 2026.08.14 | ₩69,459 | ₩69,780 | ₩69,284 | ₩69,641 | +0.26% | 3.2만 |
|---|
| 2026.08.13 | ₩69,499 | ₩69,716 | ₩69,217 | ₩69,284 | -0.31% | 2.2만 |
|---|
| 2026.08.12 | ₩68,788 | ₩69,365 | ₩68,735 | ₩69,357 | +0.83% | 1.5만 |
|---|
| 2026.08.11 | ₩67,415 | ₩67,424 | ₩67,415 | ₩67,424 | +0.01% | 700 |
|---|
| 2026.08.10 | ₩67,943 | ₩67,943 | ₩67,410 | ₩67,410 | -0.79% | 6.7천 |
|---|
| 2026.08.07 | ₩67,984 | ₩67,984 | ₩67,246 | ₩67,702 | -0.41% | 7.1만 |
|---|
| 2026.08.06 | ₩67,099 | ₩68,104 | ₩66,911 | ₩66,950 | -0.22% | 4.3만 |
|---|
| 2026.08.05 | ₩68,721 | ₩68,721 | ₩67,930 | ₩67,964 | -1.10% | 2.5만 |
|---|
| 2026.08.04 | ₩67,917 | ₩69,228 | ₩67,394 | ₩68,799 | +1.30% | 4.5만 |
|---|
| 2026.08.03 | ₩65,610 | ₩67,454 | ₩65,610 | ₩67,260 | +2.51% | 3.5만 |
|---|
| 2026.07.31 | ₩66,884 | ₩66,884 | ₩65,691 | ₩65,811 | -1.60% | 2.9만 |
|---|
| 2026.07.30 | ₩64,310 | ₩65,852 | ₩64,310 | ₩65,687 | +2.14% | 2.2만 |
|---|
| 2026.07.29 | ₩64,444 | ₩64,586 | ₩63,038 | ₩63,038 | -2.18% | 4.1만 |
|---|
| 2026.07.28 | ₩65,369 | ₩65,369 | ₩63,599 | ₩64,684 | -1.05% | 5.5만 |
|---|
| 2026.07.27 | ₩66,428 | ₩66,428 | ₩65,128 | ₩65,699 | -1.10% | 2.4만 |
|---|
| 2026.07.24 | ₩67,648 | ₩67,648 | ₩66,133 | ₩66,144 | -2.22% | 3.2만 |
|---|
| 2026.07.23 | ₩67,729 | ₩68,332 | ₩67,260 | ₩67,416 | -0.46% | 36만 |
|---|
| 2026.07.22 | ₩67,635 | ₩68,520 | ₩67,635 | ₩68,135 | +0.74% | 7.9만 |
|---|
| 2026.07.21 | ₩66,871 | ₩68,016 | ₩66,871 | ₩68,016 | +1.71% | 4.6천 |
|---|
| 2026.07.20 | ₩66,509 | ₩67,769 | ₩66,180 | ₩66,314 | -0.29% | 3.4만 |
|---|
| 2026.07.17 | ₩65,905 | ₩66,334 | ₩65,020 | ₩66,204 | +0.45% | 4.1만 |
|---|
| 2026.07.16 | ₩66,898 | ₩67,407 | ₩65,852 | ₩66,147 | -1.12% | 5만 |
|---|
| 2026.07.15 | ₩68,761 | ₩68,761 | ₩67,045 | ₩67,796 | -1.40% | 8.2천 |
|---|
| 2026.07.14 | ₩68,882 | ₩68,989 | ₩68,386 | ₩68,441 | -0.64% | 5.7천 |
|---|
| 2026.07.13 | ₩68,882 | ₩68,882 | ₩67,856 | ₩68,012 | -1.26% | 1.4만 |
|---|
| 2026.07.10 | ₩69,083 | ₩69,351 | ₩68,956 | ₩69,331 | +0.36% | 1.1만 |
|---|
| 2026.07.09 | ₩69,847 | ₩70,183 | ₩69,833 | ₩69,833 | -0.02% | 7.4천 |
|---|
| 2026.07.08 | ₩68,466 | ₩68,799 | ₩67,787 | ₩68,799 | +0.49% | 8.5천 |
|---|
| 2026.07.07 | ₩68,909 | ₩69,130 | ₩68,174 | ₩68,344 | -0.82% | 2.1만 |
|---|
| 2026.07.06 | ₩69,164 | ₩70,277 | ₩69,164 | ₩69,443 | +0.40% | 1.9만 |
|---|
| 2026.07.02 | ₩70,585 | ₩71,121 | ₩68,372 | ₩69,040 | -2.19% | 5.6만 |
|---|
| 2026.07.01 | ₩71,135 | ₩71,135 | ₩70,142 | ₩70,287 | -1.19% | 1.6만 |
|---|
| 2026.06.30 | ₩71,416 | ₩72,127 | ₩71,416 | ₩72,107 | +0.97% | 5.9천 |
|---|
| 2026.06.29 | ₩70,437 | ₩71,403 | ₩69,727 | ₩71,282 | +1.20% | 1.1만 |
|---|
| 2026.06.26 | ₩70,277 | ₩70,464 | ₩69,881 | ₩70,133 | -0.20% | 1.2만 |
|---|
| 2026.06.25 | ₩72,140 | ₩72,140 | ₩71,068 | ₩71,298 | -1.17% | 1.6만 |
|---|
| 2026.06.24 | ₩72,047 | ₩72,047 | ₩70,397 | ₩71,069 | -1.36% | 3.4천 |
|---|
| 2026.06.23 | ₩71,550 | ₩72,382 | ₩71,510 | ₩71,642 | +0.13% | 9천 |
|---|
| 2026.06.22 | ₩73,522 | ₩73,615 | ₩72,901 | ₩73,320 | -0.27% | 3.4만 |
|---|
| 2026.06.18 | ₩73,025 | ₩73,280 | ₩72,462 | ₩72,999 | -0.04% | 5.1만 |
|---|
| 2026.06.17 | ₩72,301 | ₩73,320 | ₩72,076 | ₩72,076 | -0.31% | 2.3만 |
|---|
| 2026.06.16 | ₩72,543 | ₩72,784 | ₩71,918 | ₩71,918 | -0.86% | 1.4만 |
|---|
| 2026.06.15 | ₩71,738 | ₩72,663 | ₩71,738 | ₩72,466 | +1.01% | 6.3천 |
|---|
| 2026.06.12 | ₩69,807 | ₩71,162 | ₩69,807 | ₩70,824 | +1.46% | 1.3만 |
|---|
| 2026.06.11 | ₩68,594 | ₩69,995 | ₩68,359 | ₩69,815 | +1.78% | 2.6만 |
|---|
| 2026.06.10 | ₩68,627 | ₩69,432 | ₩67,903 | ₩68,061 | -0.82% | 9.3천 |
|---|
| 2026.06.09 | ₩70,062 | ₩70,759 | ₩67,769 | ₩69,266 | -1.14% | 5.7만 |
|---|
| 2026.06.08 | ₩70,451 | ₩70,451 | ₩69,097 | ₩69,543 | -1.29% | 5.2천 |
|---|
| 2026.06.05 | ₩71,034 | ₩71,034 | ₩68,949 | ₩69,295 | -2.45% | 1.3만 |
|---|
| 2026.06.04 | ₩71,671 | ₩72,690 | ₩71,336 | ₩72,374 | +0.98% | 6.1천 |
|---|
| 2026.06.03 | ₩73,052 | ₩73,240 | ₩71,805 | ₩72,138 | -1.25% | 1.5만 |
|---|
| 2026.06.02 | ₩72,596 | ₩73,334 | ₩72,596 | ₩73,017 | +0.58% | 1.7만 |
|---|
| 2026.06.01 | ₩71,443 | ₩72,583 | ₩71,443 | ₩72,049 | +0.85% | 4.5만 |
|---|
| 2026.05.29 | ₩71,497 | ₩71,577 | ₩70,572 | ₩71,347 | -0.21% | 1.8만 |
|---|
| 2026.05.28 | ₩71,282 | ₩71,731 | ₩71,101 | ₩71,341 | +0.08% | 9.5천 |
|---|
| 2026.05.27 | ₩71,014 | ₩71,014 | ₩70,156 | ₩70,813 | -0.28% | 3.9만 |
|---|
| 2026.05.26 | ₩70,706 | ₩70,907 | ₩70,156 | ₩70,529 | -0.25% | 3.4만 |
|---|
| 2026.05.22 | ₩69,687 | ₩69,901 | ₩69,388 | ₩69,562 | -0.18% | 1.3만 |
|---|
| 2026.05.21 | ₩67,957 | ₩69,343 | ₩67,957 | ₩69,343 | +2.04% | 6.3천 |
|---|
| 2026.05.20 | ₩67,863 | ₩68,158 | ₩67,568 | ₩67,937 | +0.11% | 2.5만 |
|---|
| 2026.05.19 | ₩66,844 | ₩67,662 | ₩66,113 | ₩67,125 | +0.42% | 1.3만 |
|---|
| 2026.05.18 | ₩69,539 | ₩69,539 | ₩66,670 | ₩67,510 | -2.92% | 5만 |
|---|
| 2026.05.15 | ₩69,298 | ₩69,338 | ₩68,924 | ₩68,924 | -0.54% | 1만 |
|---|
| 2026.05.14 | ₩70,075 | ₩70,464 | ₩69,780 | ₩70,306 | +0.33% | 7천 |
|---|
| 2026.05.13 | ₩69,821 | ₩70,303 | ₩68,962 | ₩69,964 | +0.21% | 1.8만 |
|---|
| 2026.05.12 | ₩69,365 | ₩69,365 | ₩67,997 | ₩69,106 | -0.37% | 2.2만 |
|---|
| 2026.05.11 | ₩69,418 | ₩70,423 | ₩69,418 | ₩70,093 | +0.97% | 1.9만 |
|---|
| 2026.05.08 | ₩68,359 | ₩69,003 | ₩68,359 | ₩68,928 | +0.83% | 1.9만 |
|---|
| 2026.05.07 | ₩69,472 | ₩69,472 | ₩67,970 | ₩68,351 | -1.61% | 1만 |
|---|
| 2026.05.06 | ₩68,962 | ₩69,597 | ₩68,862 | ₩69,597 | +0.92% | 1.1만 |
|---|
| 2026.05.05 | ₩67,984 | ₩68,500 | ₩67,984 | ₩68,254 | +0.40% | 4.6만 |
|---|
| 2026.05.04 | ₩67,286 | ₩68,212 | ₩67,246 | ₩67,427 | +0.21% | 2.5만 |
|---|
| 2026.05.01 | ₩66,254 | ₩67,286 | ₩66,254 | ₩66,932 | +1.02% | 4.8만 |
|---|
| 2026.04.30 | ₩65,718 | ₩66,509 | ₩65,463 | ₩66,361 | +0.98% | 5.4만 |
|---|
| 2026.04.29 | ₩65,838 | ₩65,838 | ₩64,833 | ₩65,173 | -1.01% | 1.5만 |
|---|
| 2026.04.28 | ₩64,926 | ₩64,953 | ₩64,169 | ₩64,535 | -0.60% | 3.8천 |
|---|
| 2026.04.27 | ₩66,240 | ₩66,240 | ₩65,288 | ₩65,676 | -0.85% | 5.4만 |
|---|
| 2026.04.24 | ₩66,696 | ₩66,696 | ₩65,712 | ₩65,712 | -1.48% | 7.1천 |
|---|
| 2026.04.23 | ₩65,892 | ₩66,467 | ₩65,697 | ₩65,905 | +0.02% | 3.9천 |
|---|
| 2026.04.22 | ₩66,133 | ₩66,133 | ₩65,557 | ₩65,904 | -0.35% | 4.7천 |
|---|
| 2026.04.21 | ₩66,308 | ₩66,308 | ₩64,980 | ₩65,463 | -1.27% | 1.8만 |
|---|
| 2026.04.20 | ₩65,758 | ₩66,039 | ₩65,355 | ₩66,013 | +0.39% | 1만 |
|---|
| 2026.04.17 | ₩65,718 | ₩65,827 | ₩65,429 | ₩65,624 | -0.14% | 1.9만 |
|---|
| 2026.04.16 | ₩64,578 | ₩65,396 | ₩64,578 | ₩65,396 | +1.27% | 1.6만 |
|---|
| 2026.04.15 | ₩64,511 | ₩64,606 | ₩63,867 | ₩64,606 | +0.15% | 2.7천 |
|---|
| 2026.04.14 | ₩64,497 | ₩64,779 | ₩64,283 | ₩64,599 | +0.16% | 3만 |
|---|
| 2026.04.13 | ₩63,183 | ₩63,867 | ₩63,183 | ₩63,792 | +0.96% | 5.4천 |
|---|
| 2026.04.10 | ₩63,693 | ₩63,693 | ₩63,002 | ₩63,123 | -0.89% | 3.8천 |
|---|
| 2026.04.09 | ₩63,425 | ₩63,559 | ₩62,754 | ₩63,253 | -0.27% | 1.4만 |
|---|
| 2026.04.08 | ₩62,915 | ₩63,087 | ₩62,298 | ₩62,768 | -0.23% | 3.4만 |
|---|
| 2026.04.07 | ₩60,635 | ₩61,165 | ₩60,515 | ₩61,165 | +0.87% | 3.9만 |
|---|
| 2026.04.06 | ₩60,716 | ₩61,319 | ₩60,703 | ₩60,799 | +0.14% | 9.6만 |
|---|
| 2026.04.02 | ₩60,662 | ₩60,837 | ₩60,247 | ₩60,792 | +0.21% | 4.3천 |
|---|
| 2026.04.01 | ₩59,710 | ₩60,481 | ₩59,710 | ₩60,133 | +0.71% | 3.3천 |
|---|
| 2026.03.31 | ₩58,276 | ₩59,281 | ₩57,987 | ₩59,238 | +1.65% | 1.5만 |
|---|
| 2026.03.30 | ₩59,080 | ₩59,080 | ₩57,042 | ₩57,605 | -2.50% | 9천 |
|---|
| 2026.03.27 | ₩59,161 | ₩59,670 | ₩58,486 | ₩58,682 | -0.81% | 1만 |
|---|
| 2026.03.26 | ₩60,837 | ₩60,837 | ₩59,429 | ₩59,533 | -2.14% | 2.6만 |
|---|
| 2026.03.25 | ₩61,266 | ₩61,507 | ₩60,908 | ₩61,118 | -0.24% | 1.9만 |
|---|
| 2026.03.24 | ₩59,885 | ₩60,756 | ₩59,885 | ₩60,680 | +1.33% | 3.1만 |
|---|
| 2026.03.23 | ₩60,139 | ₩60,877 | ₩60,059 | ₩60,256 | +0.19% | 2.1만 |
|---|
| 2026.03.20 | ₩61,319 | ₩61,319 | ₩59,476 | ₩59,726 | -2.60% | 2.7만 |
|---|
| 2026.03.19 | ₩59,925 | ₩61,258 | ₩59,925 | ₩61,258 | +2.22% | 2.4만 |
|---|
| 2026.03.18 | ₩60,810 | ₩61,507 | ₩60,515 | ₩60,649 | -0.26% | 5.5만 |
|---|
| 2026.03.17 | ₩60,515 | ₩61,051 | ₩60,393 | ₩60,920 | +0.67% | 2.1만 |
|---|
| 2026.03.16 | ₩60,193 | ₩60,735 | ₩60,158 | ₩60,320 | +0.21% | 1.7만 |
|---|
| 2026.03.13 | ₩59,724 | ₩60,381 | ₩59,442 | ₩59,539 | -0.31% | 1.3만 |
|---|
| 2026.03.12 | ₩60,314 | ₩60,314 | ₩59,429 | ₩59,502 | -1.35% | 1.5만 |
|---|
| 2026.03.11 | ₩60,595 | ₩60,904 | ₩60,341 | ₩60,563 | -0.05% | 3.4만 |
|---|
| 2026.03.10 | ₩60,682 | ₩60,984 | ₩60,257 | ₩60,257 | -0.70% | 3.2만 |
|---|
| 2026.03.09 | ₩58,798 | ₩60,338 | ₩58,798 | ₩60,338 | +2.62% | 1.1만 |
|---|
| 2026.03.06 | ₩59,710 | ₩60,166 | ₩59,053 | ₩59,142 | -0.95% | 1.9만 |
|---|
| 2026.03.05 | ₩61,105 | ₩61,105 | ₩59,804 | ₩60,429 | -1.11% | 1.1만 |
|---|
| 2026.03.04 | ₩60,957 | ₩61,494 | ₩60,783 | ₩61,102 | +0.24% | 3.3만 |
|---|
| 2026.03.03 | ₩60,850 | ₩61,172 | ₩59,824 | ₩60,642 | -0.34% | 3.9만 |
|---|
| 2026.03.02 | ₩61,132 | ₩61,869 | ₩61,132 | ₩61,869 | +1.21% | 1.9만 |
|---|
| 2026.02.27 | ₩61,346 | ₩61,467 | ₩60,935 | ₩61,398 | +0.09% | 1.6만 |
|---|
| 2026.02.26 | ₩62,365 | ₩62,365 | ₩61,199 | ₩61,692 | -1.08% | 2만 |
|---|
| 2026.02.25 | ₩62,620 | ₩63,183 | ₩62,192 | ₩62,242 | -0.60% | 2.1만 |
|---|
| 2026.02.24 | ₩61,668 | ₩62,218 | ₩61,574 | ₩62,034 | +0.59% | 2.5만 |
|---|
| 2026.02.23 | ₩61,601 | ₩61,789 | ₩61,145 | ₩61,333 | -0.44% | 3.9만 |
|---|
| 2026.02.20 | ₩61,708 | ₩62,312 | ₩61,427 | ₩61,774 | +0.11% | 2.4만 |
|---|
| 2026.02.19 | ₩61,909 | ₩62,017 | ₩61,467 | ₩61,933 | +0.04% | 16.2만 |
|---|
| 2026.02.18 | ₩61,829 | ₩62,399 | ₩61,775 | ₩62,057 | +0.37% | 1.8만 |
|---|
| 2026.02.17 | ₩61,279 | ₩62,184 | ₩61,158 | ₩61,935 | +1.07% | 7.4천 |
|---|
| 2026.02.13 | ₩61,373 | ₩61,963 | ₩61,158 | ₩61,722 | +0.57% | 2.3만 |
|---|
| 2026.02.12 | ₩61,775 | ₩62,553 | ₩61,106 | ₩61,298 | -0.77% | 2.7만 |
|---|
| 2026.02.11 | ₩62,312 | ₩62,312 | ₩61,145 | ₩61,769 | -0.87% | 4.4천 |
|---|
| 2026.02.10 | ₩62,137 | ₩62,137 | ₩61,710 | ₩61,734 | -0.65% | 1.8만 |
|---|
| 2026.02.09 | ₩61,427 | ₩62,218 | ₩61,427 | ₩62,156 | +1.19% | 1.4만 |
|---|
| 2026.02.06 | ₩60,783 | ₩61,457 | ₩60,425 | ₩61,457 | +1.11% | 3.6만 |
|---|
| 2026.02.05 | ₩60,287 | ₩60,461 | ₩59,549 | ₩59,661 | -1.04% | 4.9만 |
|---|
| 2026.02.04 | ₩61,923 | ₩61,923 | ₩59,851 | ₩60,779 | -1.85% | 4.3만 |
|---|
| 2026.02.03 | ₩61,950 | ₩62,070 | ₩61,211 | ₩61,908 | -0.07% | 2.4만 |
|---|
| 2026.02.02 | ₩61,105 | ₩61,896 | ₩61,105 | ₩61,668 | +0.92% | 1.1만 |
|---|
| 2026.01.30 | ₩62,419 | ₩62,432 | ₩60,957 | ₩61,227 | -1.91% | 2.4만 |
|---|
| 2026.01.29 | ₩63,063 | ₩63,063 | ₩61,645 | ₩62,513 | -0.87% | 9.2만 |
|---|
| 2026.01.28 | ₩62,540 | ₩63,250 | ₩62,540 | ₩63,063 | +0.84% | 15.6만 |
|---|
| 2026.01.27 | ₩61,789 | ₩62,301 | ₩61,789 | ₩62,183 | +0.64% | 2.5만 |
|---|
| 2026.01.26 | ₩61,681 | ₩61,775 | ₩61,385 | ₩61,392 | -0.47% | 16.1만 |
|---|
| 2026.01.23 | ₩61,775 | ₩61,775 | ₩61,333 | ₩61,681 | -0.15% | 3.6만 |
|---|
| 2026.01.22 | ₩61,815 | ₩61,976 | ₩61,541 | ₩61,751 | -0.10% | 1.6만 |
|---|
| 2026.01.21 | ₩61,601 | ₩61,601 | ₩60,421 | ₩61,252 | -0.57% | 1.1만 |
|---|
| 2026.01.20 | ₩60,662 | ₩61,453 | ₩60,635 | ₩60,987 | +0.53% | 16.1만 |
|---|
| 2026.01.16 | ₩61,306 | ₩61,507 | ₩61,078 | ₩61,286 | -0.03% | 4.5천 |
|---|
| 2026.01.15 | ₩60,930 | ₩61,762 | ₩60,930 | ₩61,187 | +0.42% | 2.2만 |
|---|
| 2026.01.14 | ₩60,904 | ₩60,930 | ₩60,347 | ₩60,764 | -0.23% | 1.1만 |
|---|
| 2026.01.13 | ₩60,957 | ₩61,091 | ₩60,823 | ₩60,944 | -0.02% | 4.7천 |
|---|
| 2026.01.12 | ₩59,938 | ₩60,810 | ₩59,905 | ₩60,656 | +1.20% | 1.6만 |
|---|
| 2026.01.09 | ₩59,911 | ₩60,220 | ₩59,881 | ₩59,999 | +0.15% | 9.8천 |
|---|
| 2026.01.08 | ₩60,300 | ₩60,300 | ₩59,482 | ₩59,610 | -1.15% | 1.7만 |
|---|
| 2026.01.07 | ₩60,475 | ₩60,475 | ₩59,968 | ₩60,146 | -0.54% | 2.3만 |
|---|
| 2026.01.06 | ₩59,402 | ₩60,519 | ₩59,402 | ₩60,473 | +1.80% | 3.2만 |
|---|
| 2026.01.05 | ₩59,228 | ₩59,442 | ₩58,758 | ₩59,362 | +0.23% | 2.5만 |
|---|
| 2026.01.02 | ₩58,155 | ₩58,718 | ₩58,155 | ₩58,718 | +0.97% | 11.4만 |
|---|
| 2025.12.31 | ₩58,074 | ₩58,088 | ₩57,706 | ₩57,706 | -0.63% | 1.4만 |
|---|
| 2025.12.30 | ₩58,718 | ₩58,718 | ₩57,913 | ₩58,041 | -1.15% | 4천 |
|---|
| 2025.12.29 | ₩58,450 | ₩58,450 | ₩58,115 | ₩58,423 | -0.05% | 1.3만 |
|---|
| 2025.12.26 | ₩58,772 | ₩58,772 | ₩58,490 | ₩58,517 | -0.43% | 1.9만 |
|---|
| 2025.12.24 | ₩58,892 | ₩58,892 | ₩58,624 | ₩58,691 | -0.34% | 3.1천 |
|---|
| 2025.12.23 | ₩58,731 | ₩58,785 | ₩58,597 | ₩58,691 | -0.07% | 1.3만 |
|---|
| 2025.12.22 | ₩58,973 | ₩59,228 | ₩58,825 | ₩58,934 | -0.07% | 2.5만 |
|---|
| 2025.12.19 | ₩57,391 | ₩58,664 | ₩57,391 | ₩58,333 | +1.64% | 1.7만 |
|---|
| 2025.12.18 | ₩57,136 | ₩57,659 | ₩57,136 | ₩57,338 | +0.35% | 5.3천 |
|---|
| 2025.12.17 | ₩57,712 | ₩57,712 | ₩56,632 | ₩56,632 | -1.87% | 7.6천 |
|---|
| 2025.12.16 | ₩57,766 | ₩57,766 | ₩56,912 | ₩57,403 | -0.63% | 8.7만 |
|---|
| 2025.12.15 | ₩58,611 | ₩58,611 | ₩57,474 | ₩57,474 | -1.94% | 9.7천 |
|---|
| 2025.12.12 | ₩59,080 | ₩59,093 | ₩57,994 | ₩58,339 | -1.26% | 2.5만 |
|---|
| 2025.12.11 | ₩58,530 | ₩59,429 | ₩58,530 | ₩59,288 | +1.29% | 5만 |
|---|
| 2025.12.10 | ₩58,772 | ₩59,161 | ₩58,494 | ₩58,793 | +0.04% | 8.9만 |
|---|
| 2025.12.09 | ₩58,503 | ₩58,993 | ₩58,503 | ₩58,695 | +0.33% | 13.2만 |
|---|
| 2025.12.08 | ₩58,906 | ₩58,906 | ₩58,235 | ₩58,593 | -0.53% | 6.3천 |
|---|
| 2025.12.05 | ₩58,691 | ₩58,691 | ₩58,276 | ₩58,490 | -0.34% | 7.9천 |
|---|
| 2025.12.04 | ₩58,034 | ₩58,643 | ₩58,034 | ₩58,612 | +1.00% | 3.4만 |
|---|
| 2025.12.03 | ₩57,927 | ₩58,082 | ₩57,699 | ₩58,045 | +0.20% | 1.4만 |
|---|
| 2025.12.02 | ₩58,195 | ₩58,195 | ₩57,647 | ₩57,786 | -0.70% | 9.2천 |
|---|
| 2025.12.01 | ₩58,088 | ₩58,356 | ₩57,578 | ₩57,672 | -0.72% | 8.2만 |
|---|
| 2025.11.28 | ₩57,927 | ₩58,329 | ₩57,927 | ₩58,276 | +0.60% | 14.7만 |
|---|
| 2025.11.26 | ₩57,431 | ₩57,846 | ₩57,364 | ₩57,820 | +0.68% | 6.5만 |
|---|
| 2025.11.25 | ₩56,894 | ₩57,311 | ₩56,400 | ₩57,311 | +0.73% | 7.1천 |
|---|
| 2025.11.24 | ₩56,050 | ₩56,868 | ₩56,050 | ₩56,851 | +1.43% | 2.3만 |
|---|
| 2025.11.21 | ₩55,205 | ₩55,848 | ₩54,977 | ₩55,540 | +0.61% | 4.1만 |
|---|
| 2025.11.20 | ₩57,551 | ₩57,551 | ₩55,299 | ₩55,374 | -3.78% | 16만 |
|---|
| 2025.11.19 | ₩56,519 | ₩56,868 | ₩56,345 | ₩56,630 | +0.20% | 9.8천 |
|---|
| 2025.11.18 | ₩56,412 | ₩56,894 | ₩55,875 | ₩56,434 | +0.04% | 1.4만 |
|---|
| 2025.11.17 | ₩57,002 | ₩57,096 | ₩56,211 | ₩56,609 | -0.69% | 3.2만 |
|---|
| 2025.11.14 | ₩56,385 | ₩57,404 | ₩56,385 | ₩56,711 | +0.58% | 5.7만 |
|---|
| 2025.11.13 | ₩58,530 | ₩58,530 | ₩57,069 | ₩57,214 | -2.25% | 5.9만 |
|---|
| 2025.11.12 | ₩59,321 | ₩59,321 | ₩58,584 | ₩58,680 | -1.08% | 2.1만 |
|---|
| 2025.11.11 | ₩59,335 | ₩59,335 | ₩58,906 | ₩58,986 | -0.59% | 10만 |
|---|
| 2025.11.10 | ₩59,362 | ₩59,844 | ₩59,187 | ₩59,496 | +0.23% | 2.4만 |
|---|
| 2025.11.07 | ₩58,369 | ₩59,026 | ₩57,256 | ₩58,635 | +0.45% | 5.7만 |
|---|
| 2025.11.06 | ₩59,161 | ₩59,187 | ₩58,398 | ₩58,398 | -1.29% | 9.9만 |
|---|
| 2025.11.05 | ₩58,584 | ₩59,348 | ₩58,584 | ₩59,211 | +1.07% | 1.1만 |
|---|
| 2025.11.04 | ₩58,691 | ₩59,375 | ₩58,414 | ₩58,414 | -0.47% | 3.8천 |
|---|
| 2025.11.03 | ₩59,590 | ₩59,925 | ₩59,348 | ₩59,824 | +0.39% | 6천 |
|---|
| 2025.10.31 | ₩59,348 | ₩59,505 | ₩59,127 | ₩59,505 | +0.26% | 1.3만 |
|---|
| 2025.10.30 | ₩59,214 | ₩59,402 | ₩58,933 | ₩59,161 | -0.09% | 4.2천 |
|---|
| 2025.10.29 | ₩59,523 | ₩60,000 | ₩58,745 | ₩59,777 | +0.43% | 3.6만 |
|---|
| 2025.10.28 | ₩59,724 | ₩59,764 | ₩59,175 | ₩59,312 | -0.69% | 7.4만 |
|---|
| 2025.10.27 | ₩59,375 | ₩59,855 | ₩59,331 | ₩59,536 | +0.27% | 2.6만 |
|---|
| 2025.10.24 | ₩58,530 | ₩59,281 | ₩58,530 | ₩59,083 | +0.94% | 1.7만 |
|---|
| 2025.10.23 | ₩58,061 | ₩58,396 | ₩57,867 | ₩58,349 | +0.50% | 39.8만 |
|---|
| 2025.10.22 | ₩58,664 | ₩58,664 | ₩57,600 | ₩57,860 | -1.37% | 3.8만 |
|---|
| 2025.10.21 | ₩59,321 | ₩59,321 | ₩58,678 | ₩58,845 | -0.80% | 9.3천 |
|---|
| 2025.10.20 | ₩59,067 | ₩59,549 | ₩59,040 | ₩59,207 | +0.24% | 9.3천 |
|---|
| 2025.10.17 | ₩58,571 | ₩58,892 | ₩58,155 | ₩58,634 | +0.11% | 14.2만 |
|---|
| 2025.10.16 | ₩59,952 | ₩59,952 | ₩58,933 | ₩59,053 | -1.50% | 1.6만 |
|---|
| 2025.10.15 | ₩59,972 | ₩59,972 | ₩59,362 | ₩59,564 | -0.68% | 5천 |
|---|
| 2025.10.14 | ₩58,731 | ₩59,061 | ₩58,667 | ₩59,061 | +0.56% | 5.6천 |
|---|
| 2025.10.13 | ₩58,892 | ₩59,456 | ₩58,463 | ₩59,014 | +0.21% | 3.6만 |
|---|
| 2025.10.10 | ₩59,308 | ₩59,469 | ₩57,719 | ₩57,787 | -2.56% | 20.9만 |
|---|