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 | ₩65,781 | ₩65,835 | ₩65,439 | ₩65,663 | -0.18% | 3.7천 |
| 2026.10.08 | ₩65,996 | ₩65,996 | ₩64,708 | ₩64,948 | -1.59% | 1만 |
| 2026.10.07 | ₩66,612 | ₩66,612 | ₩65,969 | ₩66,213 | -0.60% | 7.5천 |
| 2026.10.06 | ₩67,189 | ₩67,243 | ₩66,855 | ₩67,085 | -0.16% | 2.4천 |
| 2026.10.05 | ₩66,425 | ₩66,740 | ₩66,425 | ₩66,732 | +0.46% | 2.9천 |
| 2026.10.02 | ₩66,988 | ₩67,000 | ₩66,572 | ₩66,798 | -0.28% | 6.5천 |
| 2026.10.01 | ₩65,928 | ₩66,130 | ₩65,338 | ₩65,692 | -0.36% | 9.4만 |
| 2026.09.30 | ₩66,009 | ₩66,063 | ₩65,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,742 |
| -0.40% |
| 4.6천 |
| 2026.09.29 | ₩65,928 | ₩66,022 | ₩65,707 | ₩65,848 | -0.12% | 6.3천 |
|---|
| 2026.09.28 | ₩66,519 | ₩66,519 | ₩65,490 | ₩65,490 | -1.55% | 10.7만 |
|---|
| 2026.09.25 | ₩66,572 | ₩66,693 | ₩66,324 | ₩66,359 | -0.32% | 5.1천 |
|---|
| 2026.09.24 | ₩65,848 | ₩66,419 | ₩65,835 | ₩66,347 | +0.76% | 3.7천 |
|---|
| 2026.09.23 | ₩66,934 | ₩66,934 | ₩66,036 | ₩66,183 | -1.12% | 6.9만 |
|---|
| 2026.09.22 | ₩66,679 | ₩66,961 | ₩66,679 | ₩66,893 | +0.32% | 2.4천 |
|---|
| 2026.09.21 | ₩66,156 | ₩66,696 | ₩66,089 | ₩66,572 | +0.63% | 4.3천 |
|---|
| 2026.09.18 | ₩65,794 | ₩65,794 | ₩65,298 | ₩65,678 | -0.18% | 1.9만 |
|---|
| 2026.09.17 | ₩65,808 | ₩65,808 | ₩65,392 | ₩65,546 | -0.40% | 1.1만 |
|---|
| 2026.09.16 | ₩64,869 | ₩65,392 | ₩64,308 | ₩64,768 | -0.16% | 8.7천 |
|---|
| 2026.09.15 | ₩65,003 | ₩65,003 | ₩64,400 | ₩64,547 | -0.70% | 1.4만 |
|---|
| 2026.09.14 | ₩65,459 | ₩65,593 | ₩64,641 | ₩65,097 | -0.55% | 7.3만 |
|---|
| 2026.09.11 | ₩66,277 | ₩66,599 | ₩66,219 | ₩66,219 | -0.09% | 5.7천 |
|---|
| 2026.09.10 | ₩66,706 | ₩66,706 | ₩65,888 | ₩65,996 | -1.07% | 2.2천 |
|---|
| 2026.09.09 | ₩67,605 | ₩67,605 | ₩66,948 | ₩66,948 | -0.97% | 4.4천 |
|---|
| 2026.09.08 | ₩66,760 | ₩67,632 | ₩66,760 | ₩67,471 | +1.06% | 9.9천 |
|---|
| 2026.09.04 | ₩66,693 | ₩66,693 | ₩66,156 | ₩66,411 | -0.42% | 2.5만 |
|---|
| 2026.09.03 | ₩65,768 | ₩66,411 | ₩65,768 | ₩66,411 | +0.98% | 2.3만 |
|---|
| 2026.09.02 | ₩65,204 | ₩65,493 | ₩65,043 | ₩65,477 | +0.42% | 2.1만 |
|---|
| 2026.09.01 | ₩65,794 | ₩65,794 | ₩65,030 | ₩65,298 | -0.75% | 2.7만 |
|---|
| 2026.08.31 | ₩66,224 | ₩66,224 | ₩65,633 | ₩66,000 | -0.34% | 14.9만 |
|---|
| 2026.08.28 | ₩67,216 | ₩67,337 | ₩66,116 | ₩66,384 | -1.24% | 4만 |
|---|
| 2026.08.27 | ₩67,860 | ₩67,860 | ₩67,001 | ₩67,468 | -0.58% | 12.6만 |
|---|
| 2026.08.26 | ₩66,827 | ₩67,296 | ₩66,706 | ₩67,139 | +0.47% | 4.4만 |
|---|
| 2026.08.25 | ₩66,827 | ₩66,934 | ₩66,532 | ₩66,854 | +0.04% | 3.4만 |
|---|
| 2026.08.24 | ₩66,438 | ₩66,453 | ₩66,116 | ₩66,213 | -0.34% | 2.6만 |
|---|
| 2026.08.21 | ₩67,176 | ₩67,176 | ₩66,678 | ₩67,054 | -0.18% | 1.9천 |
|---|
| 2026.08.20 | ₩67,337 | ₩67,337 | ₩66,814 | ₩66,966 | -0.55% | 1.4만 |
|---|
| 2026.08.19 | ₩68,128 | ₩68,128 | ₩66,854 | ₩67,223 | -1.33% | 8.3천 |
|---|
| 2026.08.18 | ₩69,241 | ₩69,241 | ₩67,685 | ₩67,827 | -2.04% | 6.9천 |
|---|
| 2026.08.17 | ₩69,992 | ₩70,207 | ₩69,643 | ₩69,739 | -0.36% | 5.4만 |
|---|
| 2026.08.14 | ₩69,469 | ₩69,791 | ₩69,295 | ₩69,651 | +0.26% | 3.2만 |
|---|
| 2026.08.13 | ₩69,509 | ₩69,726 | ₩69,228 | ₩69,295 | -0.31% | 2.2만 |
|---|
| 2026.08.12 | ₩68,798 | ₩69,375 | ₩68,745 | ₩69,367 | +0.83% | 1.5만 |
|---|
| 2026.08.11 | ₩67,425 | ₩67,435 | ₩67,425 | ₩67,435 | +0.01% | 700 |
|---|
| 2026.08.10 | ₩67,954 | ₩67,954 | ₩67,420 | ₩67,420 | -0.79% | 6.7천 |
|---|
| 2026.08.07 | ₩67,994 | ₩67,994 | ₩67,256 | ₩67,712 | -0.41% | 7.1만 |
|---|
| 2026.08.06 | ₩67,109 | ₩68,114 | ₩66,921 | ₩66,960 | -0.22% | 4.3만 |
|---|
| 2026.08.05 | ₩68,731 | ₩68,731 | ₩67,940 | ₩67,974 | -1.10% | 2.5만 |
|---|
| 2026.08.04 | ₩67,927 | ₩69,238 | ₩67,404 | ₩68,809 | +1.30% | 4.5만 |
|---|
| 2026.08.03 | ₩65,620 | ₩67,464 | ₩65,620 | ₩67,270 | +2.51% | 3.5만 |
|---|
| 2026.07.31 | ₩66,894 | ₩66,894 | ₩65,700 | ₩65,821 | -1.60% | 2.9만 |
|---|
| 2026.07.30 | ₩64,319 | ₩65,861 | ₩64,319 | ₩65,696 | +2.14% | 2.2만 |
|---|
| 2026.07.29 | ₩64,453 | ₩64,595 | ₩63,048 | ₩63,048 | -2.18% | 4.1만 |
|---|
| 2026.07.28 | ₩65,379 | ₩65,379 | ₩63,608 | ₩64,693 | -1.05% | 5.5만 |
|---|
| 2026.07.27 | ₩66,438 | ₩66,438 | ₩65,137 | ₩65,709 | -1.10% | 2.4만 |
|---|
| 2026.07.24 | ₩67,658 | ₩67,658 | ₩66,143 | ₩66,154 | -2.22% | 3.2만 |
|---|
| 2026.07.23 | ₩67,739 | ₩68,342 | ₩67,270 | ₩67,426 | -0.46% | 36만 |
|---|
| 2026.07.22 | ₩67,645 | ₩68,530 | ₩67,645 | ₩68,145 | +0.74% | 7.9만 |
|---|
| 2026.07.21 | ₩66,881 | ₩68,026 | ₩66,881 | ₩68,026 | +1.71% | 4.6천 |
|---|
| 2026.07.20 | ₩66,519 | ₩67,779 | ₩66,190 | ₩66,324 | -0.29% | 3.4만 |
|---|
| 2026.07.17 | ₩65,915 | ₩66,344 | ₩65,030 | ₩66,214 | +0.45% | 4.1만 |
|---|
| 2026.07.16 | ₩66,907 | ₩67,417 | ₩65,861 | ₩66,156 | -1.12% | 5만 |
|---|
| 2026.07.15 | ₩68,772 | ₩68,772 | ₩67,055 | ₩67,806 | -1.40% | 8.2천 |
|---|
| 2026.07.14 | ₩68,892 | ₩69,000 | ₩68,396 | ₩68,451 | -0.64% | 5.7천 |
|---|
| 2026.07.13 | ₩68,892 | ₩68,892 | ₩67,866 | ₩68,022 | -1.26% | 1.4만 |
|---|
| 2026.07.10 | ₩69,093 | ₩69,362 | ₩68,966 | ₩69,342 | +0.36% | 1.1만 |
|---|
| 2026.07.09 | ₩69,858 | ₩70,193 | ₩69,843 | ₩69,843 | -0.02% | 7.4천 |
|---|
| 2026.07.08 | ₩68,477 | ₩68,809 | ₩67,797 | ₩68,809 | +0.49% | 8.5천 |
|---|
| 2026.07.07 | ₩68,919 | ₩69,140 | ₩68,184 | ₩68,355 | -0.82% | 2.1만 |
|---|
| 2026.07.06 | ₩69,174 | ₩70,287 | ₩69,174 | ₩69,453 | +0.40% | 1.9만 |
|---|
| 2026.07.02 | ₩70,596 | ₩71,132 | ₩68,383 | ₩69,051 | -2.19% | 5.6만 |
|---|
| 2026.07.01 | ₩71,145 | ₩71,145 | ₩70,153 | ₩70,298 | -1.19% | 1.6만 |
|---|
| 2026.06.30 | ₩71,427 | ₩72,138 | ₩71,427 | ₩72,118 | +0.97% | 5.9천 |
|---|
| 2026.06.29 | ₩70,448 | ₩71,414 | ₩69,737 | ₩71,293 | +1.20% | 1.1만 |
|---|
| 2026.06.26 | ₩70,287 | ₩70,475 | ₩69,891 | ₩70,144 | -0.20% | 1.2만 |
|---|
| 2026.06.25 | ₩72,151 | ₩72,151 | ₩71,078 | ₩71,309 | -1.17% | 1.6만 |
|---|
| 2026.06.24 | ₩72,057 | ₩72,057 | ₩70,408 | ₩71,080 | -1.36% | 3.4천 |
|---|
| 2026.06.23 | ₩71,561 | ₩72,393 | ₩71,521 | ₩71,652 | +0.13% | 9천 |
|---|
| 2026.06.22 | ₩73,533 | ₩73,626 | ₩72,912 | ₩73,331 | -0.27% | 3.4만 |
|---|
| 2026.06.18 | ₩73,036 | ₩73,291 | ₩72,473 | ₩73,009 | -0.04% | 5.1만 |
|---|
| 2026.06.17 | ₩72,312 | ₩73,331 | ₩72,087 | ₩72,087 | -0.31% | 2.3만 |
|---|
| 2026.06.16 | ₩72,554 | ₩72,795 | ₩71,929 | ₩71,929 | -0.86% | 1.4만 |
|---|
| 2026.06.15 | ₩71,749 | ₩72,674 | ₩71,749 | ₩72,477 | +1.01% | 6.3천 |
|---|
| 2026.06.12 | ₩69,818 | ₩71,172 | ₩69,818 | ₩70,834 | +1.46% | 1.3만 |
|---|
| 2026.06.11 | ₩68,604 | ₩70,005 | ₩68,369 | ₩69,826 | +1.78% | 2.6만 |
|---|
| 2026.06.10 | ₩68,637 | ₩69,442 | ₩67,913 | ₩68,072 | -0.82% | 9.3천 |
|---|
| 2026.06.09 | ₩70,072 | ₩70,770 | ₩67,779 | ₩69,276 | -1.14% | 5.7만 |
|---|
| 2026.06.08 | ₩70,461 | ₩70,461 | ₩69,107 | ₩69,553 | -1.29% | 5.2천 |
|---|
| 2026.06.05 | ₩71,045 | ₩71,045 | ₩68,959 | ₩69,305 | -2.45% | 1.3만 |
|---|
| 2026.06.04 | ₩71,682 | ₩72,701 | ₩71,347 | ₩72,385 | +0.98% | 6.1천 |
|---|
| 2026.06.03 | ₩73,063 | ₩73,251 | ₩71,816 | ₩72,148 | -1.25% | 1.5만 |
|---|
| 2026.06.02 | ₩72,607 | ₩73,345 | ₩72,607 | ₩73,028 | +0.58% | 1.7만 |
|---|
| 2026.06.01 | ₩71,454 | ₩72,594 | ₩71,454 | ₩72,060 | +0.85% | 4.5만 |
|---|
| 2026.05.29 | ₩71,507 | ₩71,588 | ₩70,582 | ₩71,357 | -0.21% | 1.8만 |
|---|
| 2026.05.28 | ₩71,293 | ₩71,742 | ₩71,112 | ₩71,352 | +0.08% | 9.5천 |
|---|
| 2026.05.27 | ₩71,025 | ₩71,025 | ₩70,166 | ₩70,823 | -0.28% | 3.9만 |
|---|
| 2026.05.26 | ₩70,716 | ₩70,917 | ₩70,166 | ₩70,539 | -0.25% | 3.4만 |
|---|
| 2026.05.22 | ₩69,697 | ₩69,912 | ₩69,398 | ₩69,572 | -0.18% | 1.3만 |
|---|
| 2026.05.21 | ₩67,967 | ₩69,354 | ₩67,967 | ₩69,354 | +2.04% | 6.3천 |
|---|
| 2026.05.20 | ₩67,873 | ₩68,168 | ₩67,578 | ₩67,947 | +0.11% | 2.5만 |
|---|
| 2026.05.19 | ₩66,854 | ₩67,672 | ₩66,123 | ₩67,135 | +0.42% | 1.3만 |
|---|
| 2026.05.18 | ₩69,549 | ₩69,549 | ₩66,679 | ₩67,520 | -2.92% | 5만 |
|---|
| 2026.05.15 | ₩69,308 | ₩69,348 | ₩68,934 | ₩68,934 | -0.54% | 1만 |
|---|
| 2026.05.14 | ₩70,086 | ₩70,475 | ₩69,791 | ₩70,317 | +0.33% | 7천 |
|---|
| 2026.05.13 | ₩69,831 | ₩70,314 | ₩68,973 | ₩69,975 | +0.21% | 1.8만 |
|---|
| 2026.05.12 | ₩69,375 | ₩69,375 | ₩68,007 | ₩69,116 | -0.37% | 2.2만 |
|---|
| 2026.05.11 | ₩69,429 | ₩70,433 | ₩69,429 | ₩70,103 | +0.97% | 1.9만 |
|---|
| 2026.05.08 | ₩68,369 | ₩69,013 | ₩68,369 | ₩68,938 | +0.83% | 1.9만 |
|---|
| 2026.05.07 | ₩69,482 | ₩69,482 | ₩67,980 | ₩68,361 | -1.61% | 1만 |
|---|
| 2026.05.06 | ₩68,973 | ₩69,607 | ₩68,872 | ₩69,607 | +0.92% | 1.1만 |
|---|
| 2026.05.05 | ₩67,994 | ₩68,510 | ₩67,994 | ₩68,265 | +0.40% | 4.6만 |
|---|
| 2026.05.04 | ₩67,296 | ₩68,222 | ₩67,256 | ₩67,437 | +0.21% | 2.5만 |
|---|
| 2026.05.01 | ₩66,264 | ₩67,296 | ₩66,264 | ₩66,942 | +1.02% | 4.8만 |
|---|
| 2026.04.30 | ₩65,727 | ₩66,519 | ₩65,473 | ₩66,371 | +0.98% | 5.4만 |
|---|
| 2026.04.29 | ₩65,848 | ₩65,848 | ₩64,842 | ₩65,183 | -1.01% | 1.5만 |
|---|
| 2026.04.28 | ₩64,936 | ₩64,963 | ₩64,178 | ₩64,544 | -0.60% | 3.8천 |
|---|
| 2026.04.27 | ₩66,250 | ₩66,250 | ₩65,298 | ₩65,686 | -0.85% | 5.4만 |
|---|
| 2026.04.24 | ₩66,706 | ₩66,706 | ₩65,722 | ₩65,722 | -1.48% | 7.1천 |
|---|
| 2026.04.23 | ₩65,902 | ₩66,477 | ₩65,707 | ₩65,915 | +0.02% | 3.9천 |
|---|
| 2026.04.22 | ₩66,143 | ₩66,143 | ₩65,566 | ₩65,914 | -0.35% | 4.7천 |
|---|
| 2026.04.21 | ₩66,317 | ₩66,317 | ₩64,990 | ₩65,473 | -1.27% | 1.8만 |
|---|
| 2026.04.20 | ₩65,768 | ₩66,049 | ₩65,365 | ₩66,022 | +0.39% | 1만 |
|---|
| 2026.04.17 | ₩65,727 | ₩65,837 | ₩65,439 | ₩65,633 | -0.14% | 1.9만 |
|---|
| 2026.04.16 | ₩64,587 | ₩65,405 | ₩64,587 | ₩65,405 | +1.27% | 1.6만 |
|---|
| 2026.04.15 | ₩64,520 | ₩64,616 | ₩63,877 | ₩64,616 | +0.15% | 2.7천 |
|---|
| 2026.04.14 | ₩64,507 | ₩64,789 | ₩64,292 | ₩64,609 | +0.16% | 3만 |
|---|
| 2026.04.13 | ₩63,193 | ₩63,877 | ₩63,193 | ₩63,801 | +0.96% | 5.4천 |
|---|
| 2026.04.10 | ₩63,702 | ₩63,702 | ₩63,012 | ₩63,132 | -0.89% | 3.8천 |
|---|
| 2026.04.09 | ₩63,434 | ₩63,568 | ₩62,763 | ₩63,262 | -0.27% | 1.4만 |
|---|
| 2026.04.08 | ₩62,924 | ₩63,096 | ₩62,308 | ₩62,777 | -0.23% | 3.4만 |
|---|
| 2026.04.07 | ₩60,645 | ₩61,174 | ₩60,524 | ₩61,174 | +0.87% | 3.9만 |
|---|
| 2026.04.06 | ₩60,725 | ₩61,329 | ₩60,712 | ₩60,808 | +0.14% | 9.6만 |
|---|
| 2026.04.02 | ₩60,671 | ₩60,846 | ₩60,256 | ₩60,801 | +0.21% | 4.3천 |
|---|
| 2026.04.01 | ₩59,719 | ₩60,490 | ₩59,719 | ₩60,142 | +0.71% | 3.3천 |
|---|
| 2026.03.31 | ₩58,284 | ₩59,290 | ₩57,996 | ₩59,247 | +1.65% | 1.5만 |
|---|
| 2026.03.30 | ₩59,089 | ₩59,089 | ₩57,050 | ₩57,614 | -2.50% | 9천 |
|---|
| 2026.03.27 | ₩59,169 | ₩59,679 | ₩58,495 | ₩58,691 | -0.81% | 1만 |
|---|
| 2026.03.26 | ₩60,846 | ₩60,846 | ₩59,438 | ₩59,542 | -2.14% | 2.6만 |
|---|
| 2026.03.25 | ₩61,275 | ₩61,516 | ₩60,917 | ₩61,127 | -0.24% | 1.9만 |
|---|
| 2026.03.24 | ₩59,894 | ₩60,765 | ₩59,894 | ₩60,689 | +1.33% | 3.1만 |
|---|
| 2026.03.23 | ₩60,148 | ₩60,886 | ₩60,068 | ₩60,265 | +0.19% | 2.1만 |
|---|
| 2026.03.20 | ₩61,329 | ₩61,329 | ₩59,484 | ₩59,735 | -2.60% | 2.7만 |
|---|
| 2026.03.19 | ₩59,934 | ₩61,267 | ₩59,934 | ₩61,267 | +2.22% | 2.4만 |
|---|
| 2026.03.18 | ₩60,819 | ₩61,516 | ₩60,524 | ₩60,658 | -0.26% | 5.5만 |
|---|
| 2026.03.17 | ₩60,524 | ₩61,060 | ₩60,402 | ₩60,929 | +0.67% | 2.1만 |
|---|
| 2026.03.16 | ₩60,202 | ₩60,744 | ₩60,167 | ₩60,329 | +0.21% | 1.7만 |
|---|
| 2026.03.13 | ₩59,733 | ₩60,390 | ₩59,451 | ₩59,548 | -0.31% | 1.3만 |
|---|
| 2026.03.12 | ₩60,323 | ₩60,323 | ₩59,438 | ₩59,511 | -1.35% | 1.5만 |
|---|
| 2026.03.11 | ₩60,604 | ₩60,913 | ₩60,349 | ₩60,572 | -0.05% | 3.4만 |
|---|
| 2026.03.10 | ₩60,691 | ₩60,993 | ₩60,266 | ₩60,266 | -0.70% | 3.2만 |
|---|
| 2026.03.09 | ₩58,807 | ₩60,347 | ₩58,807 | ₩60,347 | +2.62% | 1.1만 |
|---|
| 2026.03.06 | ₩59,719 | ₩60,175 | ₩59,062 | ₩59,151 | -0.95% | 1.9만 |
|---|
| 2026.03.05 | ₩61,114 | ₩61,114 | ₩59,813 | ₩60,438 | -1.11% | 1.1만 |
|---|
| 2026.03.04 | ₩60,966 | ₩61,503 | ₩60,792 | ₩61,111 | +0.24% | 3.3만 |
|---|
| 2026.03.03 | ₩60,859 | ₩61,181 | ₩59,833 | ₩60,651 | -0.34% | 3.9만 |
|---|
| 2026.03.02 | ₩61,141 | ₩61,878 | ₩61,141 | ₩61,878 | +1.21% | 1.9만 |
|---|
| 2026.02.27 | ₩61,355 | ₩61,476 | ₩60,944 | ₩61,408 | +0.09% | 1.6만 |
|---|
| 2026.02.26 | ₩62,375 | ₩62,375 | ₩61,208 | ₩61,701 | -1.08% | 2만 |
|---|
| 2026.02.25 | ₩62,629 | ₩63,193 | ₩62,202 | ₩62,251 | -0.60% | 2.1만 |
|---|
| 2026.02.24 | ₩61,677 | ₩62,227 | ₩61,583 | ₩62,043 | +0.59% | 2.5만 |
|---|
| 2026.02.23 | ₩61,610 | ₩61,798 | ₩61,154 | ₩61,342 | -0.44% | 3.9만 |
|---|
| 2026.02.20 | ₩61,717 | ₩62,321 | ₩61,436 | ₩61,783 | +0.11% | 2.4만 |
|---|
| 2026.02.19 | ₩61,919 | ₩62,026 | ₩61,476 | ₩61,943 | +0.04% | 16.2만 |
|---|
| 2026.02.18 | ₩61,838 | ₩62,408 | ₩61,784 | ₩62,066 | +0.37% | 1.8만 |
|---|
| 2026.02.17 | ₩61,288 | ₩62,194 | ₩61,168 | ₩61,944 | +1.07% | 7.4천 |
|---|
| 2026.02.13 | ₩61,382 | ₩61,972 | ₩61,168 | ₩61,731 | +0.57% | 2.3만 |
|---|
| 2026.02.12 | ₩61,784 | ₩62,562 | ₩61,115 | ₩61,307 | -0.77% | 2.7만 |
|---|
| 2026.02.11 | ₩62,321 | ₩62,321 | ₩61,154 | ₩61,778 | -0.87% | 4.4천 |
|---|
| 2026.02.10 | ₩62,147 | ₩62,147 | ₩61,719 | ₩61,743 | -0.65% | 1.8만 |
|---|
| 2026.02.09 | ₩61,436 | ₩62,227 | ₩61,436 | ₩62,165 | +1.19% | 1.4만 |
|---|
| 2026.02.06 | ₩60,792 | ₩61,467 | ₩60,434 | ₩61,467 | +1.11% | 3.6만 |
|---|
| 2026.02.05 | ₩60,296 | ₩60,470 | ₩59,558 | ₩59,670 | -1.04% | 4.9만 |
|---|
| 2026.02.04 | ₩61,932 | ₩61,932 | ₩59,860 | ₩60,788 | -1.85% | 4.3만 |
|---|
| 2026.02.03 | ₩61,959 | ₩62,080 | ₩61,220 | ₩61,917 | -0.07% | 2.4만 |
|---|
| 2026.02.02 | ₩61,114 | ₩61,905 | ₩61,114 | ₩61,677 | +0.92% | 1.1만 |
|---|
| 2026.01.30 | ₩62,428 | ₩62,442 | ₩60,966 | ₩61,236 | -1.91% | 2.4만 |
|---|
| 2026.01.29 | ₩63,072 | ₩63,072 | ₩61,654 | ₩62,522 | -0.87% | 9.2만 |
|---|
| 2026.01.28 | ₩62,549 | ₩63,260 | ₩62,549 | ₩63,072 | +0.84% | 15.6만 |
|---|
| 2026.01.27 | ₩61,798 | ₩62,310 | ₩61,798 | ₩62,192 | +0.64% | 2.5만 |
|---|
| 2026.01.26 | ₩61,691 | ₩61,784 | ₩61,394 | ₩61,401 | -0.47% | 16.1만 |
|---|
| 2026.01.23 | ₩61,784 | ₩61,784 | ₩61,342 | ₩61,691 | -0.15% | 3.6만 |
|---|
| 2026.01.22 | ₩61,825 | ₩61,986 | ₩61,550 | ₩61,760 | -0.10% | 1.6만 |
|---|
| 2026.01.21 | ₩61,610 | ₩61,610 | ₩60,430 | ₩61,261 | -0.57% | 1.1만 |
|---|
| 2026.01.20 | ₩60,671 | ₩61,463 | ₩60,645 | ₩60,996 | +0.53% | 16.1만 |
|---|
| 2026.01.16 | ₩61,315 | ₩61,516 | ₩61,087 | ₩61,295 | -0.03% | 4.5천 |
|---|
| 2026.01.15 | ₩60,940 | ₩61,771 | ₩60,940 | ₩61,196 | +0.42% | 2.2만 |
|---|
| 2026.01.14 | ₩60,913 | ₩60,940 | ₩60,356 | ₩60,773 | -0.23% | 1.1만 |
|---|
| 2026.01.13 | ₩60,966 | ₩61,101 | ₩60,832 | ₩60,953 | -0.02% | 4.7천 |
|---|
| 2026.01.12 | ₩59,947 | ₩60,819 | ₩59,914 | ₩60,665 | +1.20% | 1.6만 |
|---|
| 2026.01.09 | ₩59,920 | ₩60,229 | ₩59,890 | ₩60,008 | +0.15% | 9.8천 |
|---|
| 2026.01.08 | ₩60,309 | ₩60,309 | ₩59,491 | ₩59,619 | -1.15% | 1.7만 |
|---|
| 2026.01.07 | ₩60,484 | ₩60,484 | ₩59,977 | ₩60,155 | -0.54% | 2.3만 |
|---|
| 2026.01.06 | ₩59,411 | ₩60,528 | ₩59,411 | ₩60,482 | +1.80% | 3.2만 |
|---|
| 2026.01.05 | ₩59,236 | ₩59,451 | ₩58,767 | ₩59,370 | +0.23% | 2.5만 |
|---|
| 2026.01.02 | ₩58,164 | ₩58,727 | ₩58,164 | ₩58,727 | +0.97% | 11.4만 |
|---|
| 2025.12.31 | ₩58,083 | ₩58,096 | ₩57,714 | ₩57,714 | -0.63% | 1.4만 |
|---|
| 2025.12.30 | ₩58,727 | ₩58,727 | ₩57,922 | ₩58,050 | -1.15% | 4천 |
|---|
| 2025.12.29 | ₩58,459 | ₩58,459 | ₩58,123 | ₩58,432 | -0.05% | 1.3만 |
|---|
| 2025.12.26 | ₩58,780 | ₩58,780 | ₩58,499 | ₩58,526 | -0.43% | 1.9만 |
|---|
| 2025.12.24 | ₩58,901 | ₩58,901 | ₩58,633 | ₩58,700 | -0.34% | 3.1천 |
|---|
| 2025.12.23 | ₩58,740 | ₩58,794 | ₩58,606 | ₩58,700 | -0.07% | 1.3만 |
|---|
| 2025.12.22 | ₩58,982 | ₩59,236 | ₩58,834 | ₩58,943 | -0.07% | 2.5만 |
|---|
| 2025.12.19 | ₩57,399 | ₩58,673 | ₩57,399 | ₩58,342 | +1.64% | 1.7만 |
|---|
| 2025.12.18 | ₩57,144 | ₩57,667 | ₩57,144 | ₩57,347 | +0.35% | 5.3천 |
|---|
| 2025.12.17 | ₩57,721 | ₩57,721 | ₩56,640 | ₩56,640 | -1.87% | 7.6천 |
|---|
| 2025.12.16 | ₩57,775 | ₩57,775 | ₩56,920 | ₩57,411 | -0.63% | 8.7만 |
|---|
| 2025.12.15 | ₩58,619 | ₩58,619 | ₩57,482 | ₩57,482 | -1.94% | 9.7천 |
|---|
| 2025.12.12 | ₩59,089 | ₩59,102 | ₩58,003 | ₩58,347 | -1.26% | 2.5만 |
|---|
| 2025.12.11 | ₩58,539 | ₩59,438 | ₩58,539 | ₩59,297 | +1.29% | 5만 |
|---|
| 2025.12.10 | ₩58,780 | ₩59,169 | ₩58,503 | ₩58,802 | +0.04% | 8.9만 |
|---|
| 2025.12.09 | ₩58,512 | ₩59,002 | ₩58,512 | ₩58,704 | +0.33% | 13.2만 |
|---|
| 2025.12.08 | ₩58,915 | ₩58,915 | ₩58,244 | ₩58,602 | -0.53% | 6.3천 |
|---|
| 2025.12.05 | ₩58,700 | ₩58,700 | ₩58,284 | ₩58,499 | -0.34% | 7.9천 |
|---|
| 2025.12.04 | ₩58,043 | ₩58,652 | ₩58,043 | ₩58,621 | +1.00% | 3.4만 |
|---|
| 2025.12.03 | ₩57,936 | ₩58,091 | ₩57,708 | ₩58,054 | +0.20% | 1.4만 |
|---|
| 2025.12.02 | ₩58,204 | ₩58,204 | ₩57,655 | ₩57,795 | -0.70% | 9.2천 |
|---|
| 2025.12.01 | ₩58,096 | ₩58,365 | ₩57,587 | ₩57,681 | -0.72% | 8.2만 |
|---|
| 2025.11.28 | ₩57,936 | ₩58,338 | ₩57,936 | ₩58,284 | +0.60% | 14.7만 |
|---|
| 2025.11.26 | ₩57,439 | ₩57,855 | ₩57,372 | ₩57,828 | +0.68% | 6.5만 |
|---|
| 2025.11.25 | ₩56,903 | ₩57,320 | ₩56,408 | ₩57,320 | +0.73% | 7.1천 |
|---|
| 2025.11.24 | ₩56,058 | ₩56,876 | ₩56,058 | ₩56,860 | +1.43% | 2.3만 |
|---|
| 2025.11.21 | ₩55,213 | ₩55,857 | ₩54,985 | ₩55,548 | +0.61% | 4.1만 |
|---|
| 2025.11.20 | ₩57,560 | ₩57,560 | ₩55,307 | ₩55,382 | -3.78% | 16만 |
|---|
| 2025.11.19 | ₩56,527 | ₩56,876 | ₩56,353 | ₩56,639 | +0.20% | 9.8천 |
|---|
| 2025.11.18 | ₩56,420 | ₩56,903 | ₩55,884 | ₩56,443 | +0.04% | 1.4만 |
|---|
| 2025.11.17 | ₩57,010 | ₩57,104 | ₩56,219 | ₩56,617 | -0.69% | 3.2만 |
|---|
| 2025.11.14 | ₩56,393 | ₩57,412 | ₩56,393 | ₩56,719 | +0.58% | 5.7만 |
|---|
| 2025.11.13 | ₩58,539 | ₩58,539 | ₩57,077 | ₩57,222 | -2.25% | 5.9만 |
|---|
| 2025.11.12 | ₩59,330 | ₩59,330 | ₩58,593 | ₩58,689 | -1.08% | 2.1만 |
|---|
| 2025.11.11 | ₩59,344 | ₩59,344 | ₩58,915 | ₩58,995 | -0.59% | 10만 |
|---|
| 2025.11.10 | ₩59,370 | ₩59,853 | ₩59,196 | ₩59,505 | +0.23% | 2.4만 |
|---|
| 2025.11.07 | ₩58,378 | ₩59,035 | ₩57,265 | ₩58,644 | +0.45% | 5.7만 |
|---|
| 2025.11.06 | ₩59,169 | ₩59,196 | ₩58,406 | ₩58,406 | -1.29% | 9.9만 |
|---|
| 2025.11.05 | ₩58,593 | ₩59,357 | ₩58,593 | ₩59,220 | +1.07% | 1.1만 |
|---|
| 2025.11.04 | ₩58,700 | ₩59,384 | ₩58,422 | ₩58,422 | -0.47% | 3.8천 |
|---|
| 2025.11.03 | ₩59,598 | ₩59,934 | ₩59,357 | ₩59,833 | +0.39% | 6천 |
|---|
| 2025.10.31 | ₩59,357 | ₩59,514 | ₩59,136 | ₩59,514 | +0.26% | 1.3만 |
|---|
| 2025.10.30 | ₩59,223 | ₩59,411 | ₩58,941 | ₩59,169 | -0.09% | 4.2천 |
|---|
| 2025.10.29 | ₩59,531 | ₩60,009 | ₩58,754 | ₩59,786 | +0.43% | 3.6만 |
|---|
| 2025.10.28 | ₩59,733 | ₩59,773 | ₩59,184 | ₩59,321 | -0.69% | 7.4만 |
|---|
| 2025.10.27 | ₩59,384 | ₩59,864 | ₩59,340 | ₩59,545 | +0.27% | 2.6만 |
|---|
| 2025.10.24 | ₩58,539 | ₩59,290 | ₩58,539 | ₩59,092 | +0.94% | 1.7만 |
|---|
| 2025.10.23 | ₩58,070 | ₩58,405 | ₩57,875 | ₩58,358 | +0.50% | 39.8만 |
|---|
| 2025.10.22 | ₩58,673 | ₩58,673 | ₩57,608 | ₩57,868 | -1.37% | 3.8만 |
|---|
| 2025.10.21 | ₩59,330 | ₩59,330 | ₩58,687 | ₩58,854 | -0.80% | 9.3천 |
|---|
| 2025.10.20 | ₩59,075 | ₩59,558 | ₩59,049 | ₩59,216 | +0.24% | 9.3천 |
|---|
| 2025.10.17 | ₩58,579 | ₩58,901 | ₩58,164 | ₩58,642 | +0.11% | 14.2만 |
|---|
| 2025.10.16 | ₩59,961 | ₩59,961 | ₩58,941 | ₩59,062 | -1.50% | 1.6만 |
|---|
| 2025.10.15 | ₩59,981 | ₩59,981 | ₩59,370 | ₩59,573 | -0.68% | 5천 |
|---|
| 2025.10.14 | ₩58,740 | ₩59,070 | ₩58,676 | ₩59,070 | +0.56% | 5.6천 |
|---|
| 2025.10.13 | ₩58,901 | ₩59,464 | ₩58,472 | ₩59,023 | +0.21% | 3.6만 |
|---|
| 2025.10.10 | ₩59,317 | ₩59,478 | ₩57,728 | ₩57,796 | -2.56% | 20.9만 |
|---|