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 | ₩65,728 | ₩65,782 | ₩65,386 | ₩65,610 | -0.18% | 3.7천 |
| 2026.10.08 | ₩65,942 | ₩65,942 | ₩64,656 | ₩64,896 | -1.59% | 1만 |
| 2026.10.07 | ₩66,559 | ₩66,559 | ₩65,916 | ₩66,159 | -0.60% | 7.5천 |
| 2026.10.06 | ₩67,135 | ₩67,189 | ₩66,801 | ₩67,030 | -0.16% | 2.4천 |
| 2026.10.05 | ₩66,371 | ₩66,686 | ₩66,371 | ₩66,678 | +0.46% | 2.9천 |
| 2026.10.02 | ₩66,934 | ₩66,946 | ₩66,519 | ₩66,744 | -0.28% | 6.5천 |
| 2026.10.01 | ₩65,875 | ₩66,076 | ₩65,286 | ₩65,640 | -0.36% | 9.4만 |
| 2026.09.30 | ₩65,956 | ₩66,009 | ₩65,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,689 |
| -0.40% |
| 4.6천 |
| 2026.09.29 | ₩65,875 | ₩65,969 | ₩65,654 | ₩65,795 | -0.12% | 6.3천 |
|---|
| 2026.09.28 | ₩66,465 | ₩66,465 | ₩65,437 | ₩65,437 | -1.55% | 10.7만 |
|---|
| 2026.09.25 | ₩66,519 | ₩66,639 | ₩66,271 | ₩66,306 | -0.32% | 5.1천 |
|---|
| 2026.09.24 | ₩65,795 | ₩66,366 | ₩65,782 | ₩66,293 | +0.76% | 3.7천 |
|---|
| 2026.09.23 | ₩66,880 | ₩66,880 | ₩65,983 | ₩66,130 | -1.12% | 6.9만 |
|---|
| 2026.09.22 | ₩66,626 | ₩66,907 | ₩66,626 | ₩66,839 | +0.32% | 2.4천 |
|---|
| 2026.09.21 | ₩66,103 | ₩66,642 | ₩66,036 | ₩66,519 | +0.63% | 4.3천 |
|---|
| 2026.09.18 | ₩65,741 | ₩65,741 | ₩65,246 | ₩65,625 | -0.18% | 1.9만 |
|---|
| 2026.09.17 | ₩65,755 | ₩65,755 | ₩65,339 | ₩65,493 | -0.40% | 1.1만 |
|---|
| 2026.09.16 | ₩64,817 | ₩65,339 | ₩64,257 | ₩64,716 | -0.16% | 8.7천 |
|---|
| 2026.09.15 | ₩64,951 | ₩64,951 | ₩64,348 | ₩64,495 | -0.70% | 1.4만 |
|---|
| 2026.09.14 | ₩65,406 | ₩65,540 | ₩64,589 | ₩65,045 | -0.55% | 7.3만 |
|---|
| 2026.09.11 | ₩66,224 | ₩66,545 | ₩66,166 | ₩66,166 | -0.09% | 5.7천 |
|---|
| 2026.09.10 | ₩66,653 | ₩66,653 | ₩65,835 | ₩65,942 | -1.07% | 2.2천 |
|---|
| 2026.09.09 | ₩67,550 | ₩67,550 | ₩66,894 | ₩66,894 | -0.97% | 4.4천 |
|---|
| 2026.09.08 | ₩66,706 | ₩67,577 | ₩66,706 | ₩67,416 | +1.06% | 9.9천 |
|---|
| 2026.09.04 | ₩66,639 | ₩66,639 | ₩66,103 | ₩66,358 | -0.42% | 2.5만 |
|---|
| 2026.09.03 | ₩65,715 | ₩66,358 | ₩65,715 | ₩66,358 | +0.98% | 2.3만 |
|---|
| 2026.09.02 | ₩65,152 | ₩65,440 | ₩64,991 | ₩65,424 | +0.42% | 2.1만 |
|---|
| 2026.09.01 | ₩65,741 | ₩65,741 | ₩64,978 | ₩65,246 | -0.75% | 2.7만 |
|---|
| 2026.08.31 | ₩66,170 | ₩66,170 | ₩65,581 | ₩65,946 | -0.34% | 14.9만 |
|---|
| 2026.08.28 | ₩67,162 | ₩67,282 | ₩66,063 | ₩66,331 | -1.24% | 4만 |
|---|
| 2026.08.27 | ₩67,805 | ₩67,805 | ₩66,947 | ₩67,414 | -0.58% | 12.6만 |
|---|
| 2026.08.26 | ₩66,773 | ₩67,242 | ₩66,653 | ₩67,085 | +0.47% | 4.4만 |
|---|
| 2026.08.25 | ₩66,773 | ₩66,880 | ₩66,478 | ₩66,800 | +0.04% | 3.4만 |
|---|
| 2026.08.24 | ₩66,385 | ₩66,399 | ₩66,063 | ₩66,159 | -0.34% | 2.6만 |
|---|
| 2026.08.21 | ₩67,122 | ₩67,122 | ₩66,624 | ₩67,000 | -0.18% | 1.9천 |
|---|
| 2026.08.20 | ₩67,282 | ₩67,282 | ₩66,760 | ₩66,913 | -0.55% | 1.4만 |
|---|
| 2026.08.19 | ₩68,073 | ₩68,073 | ₩66,800 | ₩67,169 | -1.33% | 8.3천 |
|---|
| 2026.08.18 | ₩69,185 | ₩69,185 | ₩67,631 | ₩67,773 | -2.04% | 6.9천 |
|---|
| 2026.08.17 | ₩69,936 | ₩70,150 | ₩69,587 | ₩69,682 | -0.36% | 5.4만 |
|---|
| 2026.08.14 | ₩69,413 | ₩69,735 | ₩69,239 | ₩69,595 | +0.26% | 3.2만 |
|---|
| 2026.08.13 | ₩69,453 | ₩69,670 | ₩69,172 | ₩69,239 | -0.31% | 2.2만 |
|---|
| 2026.08.12 | ₩68,743 | ₩69,319 | ₩68,689 | ₩69,311 | +0.83% | 1.5만 |
|---|
| 2026.08.11 | ₩67,371 | ₩67,380 | ₩67,371 | ₩67,380 | +0.01% | 700 |
|---|
| 2026.08.10 | ₩67,899 | ₩67,899 | ₩67,365 | ₩67,365 | -0.79% | 6.7천 |
|---|
| 2026.08.07 | ₩67,939 | ₩67,939 | ₩67,202 | ₩67,658 | -0.41% | 7.1만 |
|---|
| 2026.08.06 | ₩67,055 | ₩68,060 | ₩66,867 | ₩66,906 | -0.22% | 4.3만 |
|---|
| 2026.08.05 | ₩68,676 | ₩68,676 | ₩67,885 | ₩67,919 | -1.10% | 2.5만 |
|---|
| 2026.08.04 | ₩67,872 | ₩69,183 | ₩67,349 | ₩68,754 | +1.30% | 4.5만 |
|---|
| 2026.08.03 | ₩65,567 | ₩67,410 | ₩65,567 | ₩67,215 | +2.51% | 3.5만 |
|---|
| 2026.07.31 | ₩66,840 | ₩66,840 | ₩65,648 | ₩65,768 | -1.60% | 2.9만 |
|---|
| 2026.07.30 | ₩64,267 | ₩65,808 | ₩64,267 | ₩65,644 | +2.14% | 2.2만 |
|---|
| 2026.07.29 | ₩64,401 | ₩64,543 | ₩62,997 | ₩62,997 | -2.18% | 4.1만 |
|---|
| 2026.07.28 | ₩65,326 | ₩65,326 | ₩63,557 | ₩64,641 | -1.05% | 5.5만 |
|---|
| 2026.07.27 | ₩66,385 | ₩66,385 | ₩65,085 | ₩65,656 | -1.10% | 2.4만 |
|---|
| 2026.07.24 | ₩67,604 | ₩67,604 | ₩66,090 | ₩66,101 | -2.22% | 3.2만 |
|---|
| 2026.07.23 | ₩67,684 | ₩68,287 | ₩67,215 | ₩67,372 | -0.46% | 36만 |
|---|
| 2026.07.22 | ₩67,591 | ₩68,475 | ₩67,591 | ₩68,090 | +0.74% | 7.9만 |
|---|
| 2026.07.21 | ₩66,827 | ₩67,971 | ₩66,827 | ₩67,971 | +1.71% | 4.6천 |
|---|
| 2026.07.20 | ₩66,465 | ₩67,725 | ₩66,137 | ₩66,271 | -0.29% | 3.4만 |
|---|
| 2026.07.17 | ₩65,862 | ₩66,291 | ₩64,978 | ₩66,161 | +0.45% | 4.1만 |
|---|
| 2026.07.16 | ₩66,854 | ₩67,363 | ₩65,808 | ₩66,103 | -1.12% | 5만 |
|---|
| 2026.07.15 | ₩68,716 | ₩68,716 | ₩67,001 | ₩67,751 | -1.40% | 8.2천 |
|---|
| 2026.07.14 | ₩68,837 | ₩68,944 | ₩68,341 | ₩68,396 | -0.64% | 5.7천 |
|---|
| 2026.07.13 | ₩68,837 | ₩68,837 | ₩67,812 | ₩67,967 | -1.26% | 1.4만 |
|---|
| 2026.07.10 | ₩69,038 | ₩69,306 | ₩68,911 | ₩69,286 | +0.36% | 1.1만 |
|---|
| 2026.07.09 | ₩69,802 | ₩70,137 | ₩69,787 | ₩69,787 | -0.02% | 7.4천 |
|---|
| 2026.07.08 | ₩68,421 | ₩68,754 | ₩67,742 | ₩68,754 | +0.49% | 8.5천 |
|---|
| 2026.07.07 | ₩68,864 | ₩69,085 | ₩68,129 | ₩68,299 | -0.82% | 2.1만 |
|---|
| 2026.07.06 | ₩69,118 | ₩70,230 | ₩69,118 | ₩69,397 | +0.40% | 1.9만 |
|---|
| 2026.07.02 | ₩70,539 | ₩71,075 | ₩68,328 | ₩68,995 | -2.19% | 5.6만 |
|---|
| 2026.07.01 | ₩71,088 | ₩71,088 | ₩70,096 | ₩70,241 | -1.19% | 1.6만 |
|---|
| 2026.06.30 | ₩71,369 | ₩72,080 | ₩71,369 | ₩72,060 | +0.97% | 5.9천 |
|---|
| 2026.06.29 | ₩70,391 | ₩71,356 | ₩69,681 | ₩71,235 | +1.20% | 1.1만 |
|---|
| 2026.06.26 | ₩70,230 | ₩70,418 | ₩69,835 | ₩70,087 | -0.20% | 1.2만 |
|---|
| 2026.06.25 | ₩72,093 | ₩72,093 | ₩71,021 | ₩71,252 | -1.17% | 1.6만 |
|---|
| 2026.06.24 | ₩71,999 | ₩71,999 | ₩70,351 | ₩71,022 | -1.36% | 3.4천 |
|---|
| 2026.06.23 | ₩71,503 | ₩72,334 | ₩71,463 | ₩71,595 | +0.13% | 9천 |
|---|
| 2026.06.22 | ₩73,473 | ₩73,567 | ₩72,853 | ₩73,272 | -0.27% | 3.4만 |
|---|
| 2026.06.18 | ₩72,977 | ₩73,232 | ₩72,415 | ₩72,951 | -0.04% | 5.1만 |
|---|
| 2026.06.17 | ₩72,254 | ₩73,272 | ₩72,029 | ₩72,029 | -0.31% | 2.3만 |
|---|
| 2026.06.16 | ₩72,495 | ₩72,736 | ₩71,871 | ₩71,871 | -0.86% | 1.4만 |
|---|
| 2026.06.15 | ₩71,691 | ₩72,616 | ₩71,691 | ₩72,419 | +1.01% | 6.3천 |
|---|
| 2026.06.12 | ₩69,761 | ₩71,115 | ₩69,761 | ₩70,777 | +1.46% | 1.3만 |
|---|
| 2026.06.11 | ₩68,549 | ₩69,949 | ₩68,314 | ₩69,769 | +1.78% | 2.6만 |
|---|
| 2026.06.10 | ₩68,582 | ₩69,386 | ₩67,859 | ₩68,017 | -0.82% | 9.3천 |
|---|
| 2026.06.09 | ₩70,016 | ₩70,713 | ₩67,725 | ₩69,220 | -1.14% | 5.7만 |
|---|
| 2026.06.08 | ₩70,405 | ₩70,405 | ₩69,051 | ₩69,497 | -1.29% | 5.2천 |
|---|
| 2026.06.05 | ₩70,988 | ₩70,988 | ₩68,904 | ₩69,250 | -2.45% | 1.3만 |
|---|
| 2026.06.04 | ₩71,624 | ₩72,642 | ₩71,289 | ₩72,326 | +0.98% | 6.1천 |
|---|
| 2026.06.03 | ₩73,004 | ₩73,192 | ₩71,758 | ₩72,090 | -1.25% | 1.5만 |
|---|
| 2026.06.02 | ₩72,549 | ₩73,286 | ₩72,549 | ₩72,969 | +0.58% | 1.7만 |
|---|
| 2026.06.01 | ₩71,396 | ₩72,535 | ₩71,396 | ₩72,002 | +0.85% | 4.5만 |
|---|
| 2026.05.29 | ₩71,450 | ₩71,530 | ₩70,525 | ₩71,300 | -0.21% | 1.8만 |
|---|
| 2026.05.28 | ₩71,235 | ₩71,684 | ₩71,055 | ₩71,294 | +0.08% | 9.5천 |
|---|
| 2026.05.27 | ₩70,967 | ₩70,967 | ₩70,110 | ₩70,766 | -0.28% | 3.9만 |
|---|
| 2026.05.26 | ₩70,659 | ₩70,860 | ₩70,110 | ₩70,482 | -0.25% | 3.4만 |
|---|
| 2026.05.22 | ₩69,641 | ₩69,855 | ₩69,342 | ₩69,516 | -0.18% | 1.3만 |
|---|
| 2026.05.21 | ₩67,912 | ₩69,298 | ₩67,912 | ₩69,298 | +2.04% | 6.3천 |
|---|
| 2026.05.20 | ₩67,818 | ₩68,113 | ₩67,524 | ₩67,892 | +0.11% | 2.5만 |
|---|
| 2026.05.19 | ₩66,800 | ₩67,617 | ₩66,070 | ₩67,081 | +0.42% | 1.3만 |
|---|
| 2026.05.18 | ₩69,493 | ₩69,493 | ₩66,626 | ₩67,466 | -2.92% | 5만 |
|---|
| 2026.05.15 | ₩69,252 | ₩69,292 | ₩68,878 | ₩68,878 | -0.54% | 1만 |
|---|
| 2026.05.14 | ₩70,029 | ₩70,418 | ₩69,735 | ₩70,260 | +0.33% | 7천 |
|---|
| 2026.05.13 | ₩69,775 | ₩70,257 | ₩68,917 | ₩69,918 | +0.21% | 1.8만 |
|---|
| 2026.05.12 | ₩69,319 | ₩69,319 | ₩67,952 | ₩69,061 | -0.37% | 2.2만 |
|---|
| 2026.05.11 | ₩69,373 | ₩70,377 | ₩69,373 | ₩70,047 | +0.97% | 1.9만 |
|---|
| 2026.05.08 | ₩68,314 | ₩68,957 | ₩68,314 | ₩68,882 | +0.83% | 1.9만 |
|---|
| 2026.05.07 | ₩69,426 | ₩69,426 | ₩67,926 | ₩68,306 | -1.61% | 1만 |
|---|
| 2026.05.06 | ₩68,917 | ₩69,551 | ₩68,817 | ₩69,551 | +0.92% | 1.1만 |
|---|
| 2026.05.05 | ₩67,939 | ₩68,455 | ₩67,939 | ₩68,210 | +0.40% | 4.6만 |
|---|
| 2026.05.04 | ₩67,242 | ₩68,167 | ₩67,202 | ₩67,383 | +0.21% | 2.5만 |
|---|
| 2026.05.01 | ₩66,210 | ₩67,242 | ₩66,210 | ₩66,888 | +1.02% | 4.8만 |
|---|
| 2026.04.30 | ₩65,674 | ₩66,465 | ₩65,420 | ₩66,318 | +0.98% | 5.4만 |
|---|
| 2026.04.29 | ₩65,795 | ₩65,795 | ₩64,790 | ₩65,130 | -1.01% | 1.5만 |
|---|
| 2026.04.28 | ₩64,884 | ₩64,911 | ₩64,127 | ₩64,492 | -0.60% | 3.8천 |
|---|
| 2026.04.27 | ₩66,197 | ₩66,197 | ₩65,246 | ₩65,633 | -0.85% | 5.4만 |
|---|
| 2026.04.24 | ₩66,653 | ₩66,653 | ₩65,669 | ₩65,669 | -1.48% | 7.1천 |
|---|
| 2026.04.23 | ₩65,849 | ₩66,423 | ₩65,654 | ₩65,862 | +0.02% | 3.9천 |
|---|
| 2026.04.22 | ₩66,090 | ₩66,090 | ₩65,514 | ₩65,861 | -0.35% | 4.7천 |
|---|
| 2026.04.21 | ₩66,264 | ₩66,264 | ₩64,937 | ₩65,420 | -1.27% | 1.8만 |
|---|
| 2026.04.20 | ₩65,715 | ₩65,996 | ₩65,313 | ₩65,969 | +0.39% | 1만 |
|---|
| 2026.04.17 | ₩65,674 | ₩65,784 | ₩65,386 | ₩65,581 | -0.14% | 1.9만 |
|---|
| 2026.04.16 | ₩64,535 | ₩65,353 | ₩64,535 | ₩65,353 | +1.27% | 1.6만 |
|---|
| 2026.04.15 | ₩64,468 | ₩64,564 | ₩63,825 | ₩64,564 | +0.15% | 2.7천 |
|---|
| 2026.04.14 | ₩64,455 | ₩64,736 | ₩64,241 | ₩64,557 | +0.16% | 3만 |
|---|
| 2026.04.13 | ₩63,142 | ₩63,825 | ₩63,142 | ₩63,750 | +0.96% | 5.4천 |
|---|
| 2026.04.10 | ₩63,651 | ₩63,651 | ₩62,961 | ₩63,081 | -0.89% | 3.8천 |
|---|
| 2026.04.09 | ₩63,383 | ₩63,517 | ₩62,713 | ₩63,211 | -0.27% | 1.4만 |
|---|
| 2026.04.08 | ₩62,874 | ₩63,045 | ₩62,257 | ₩62,726 | -0.23% | 3.4만 |
|---|
| 2026.04.07 | ₩60,596 | ₩61,125 | ₩60,475 | ₩61,125 | +0.87% | 3.9만 |
|---|
| 2026.04.06 | ₩60,676 | ₩61,279 | ₩60,663 | ₩60,759 | +0.14% | 9.6만 |
|---|
| 2026.04.02 | ₩60,623 | ₩60,797 | ₩60,207 | ₩60,752 | +0.21% | 4.3천 |
|---|
| 2026.04.01 | ₩59,671 | ₩60,442 | ₩59,671 | ₩60,093 | +0.71% | 3.3천 |
|---|
| 2026.03.31 | ₩58,237 | ₩59,242 | ₩57,949 | ₩59,199 | +1.65% | 1.5만 |
|---|
| 2026.03.30 | ₩59,041 | ₩59,041 | ₩57,004 | ₩57,567 | -2.50% | 9천 |
|---|
| 2026.03.27 | ₩59,122 | ₩59,631 | ₩58,448 | ₩58,643 | -0.81% | 1만 |
|---|
| 2026.03.26 | ₩60,797 | ₩60,797 | ₩59,390 | ₩59,494 | -2.14% | 2.6만 |
|---|
| 2026.03.25 | ₩61,226 | ₩61,467 | ₩60,868 | ₩61,078 | -0.24% | 1.9만 |
|---|
| 2026.03.24 | ₩59,845 | ₩60,716 | ₩59,845 | ₩60,640 | +1.33% | 3.1만 |
|---|
| 2026.03.23 | ₩60,100 | ₩60,837 | ₩60,019 | ₩60,216 | +0.19% | 2.1만 |
|---|
| 2026.03.20 | ₩61,279 | ₩61,279 | ₩59,437 | ₩59,687 | -2.60% | 2.7만 |
|---|
| 2026.03.19 | ₩59,885 | ₩61,217 | ₩59,885 | ₩61,217 | +2.22% | 2.4만 |
|---|
| 2026.03.18 | ₩60,770 | ₩61,467 | ₩60,475 | ₩60,609 | -0.26% | 5.5만 |
|---|
| 2026.03.17 | ₩60,475 | ₩61,011 | ₩60,353 | ₩60,880 | +0.67% | 2.1만 |
|---|
| 2026.03.16 | ₩60,153 | ₩60,695 | ₩60,119 | ₩60,281 | +0.21% | 1.7만 |
|---|
| 2026.03.13 | ₩59,684 | ₩60,341 | ₩59,403 | ₩59,500 | -0.31% | 1.3만 |
|---|
| 2026.03.12 | ₩60,274 | ₩60,274 | ₩59,390 | ₩59,463 | -1.35% | 1.5만 |
|---|
| 2026.03.11 | ₩60,556 | ₩60,864 | ₩60,301 | ₩60,523 | -0.05% | 3.4만 |
|---|
| 2026.03.10 | ₩60,643 | ₩60,944 | ₩60,218 | ₩60,218 | -0.70% | 3.2만 |
|---|
| 2026.03.09 | ₩58,760 | ₩60,298 | ₩58,760 | ₩60,298 | +2.62% | 1.1만 |
|---|
| 2026.03.06 | ₩59,671 | ₩60,127 | ₩59,014 | ₩59,103 | -0.95% | 1.9만 |
|---|
| 2026.03.05 | ₩61,065 | ₩61,065 | ₩59,765 | ₩60,389 | -1.11% | 1.1만 |
|---|
| 2026.03.04 | ₩60,917 | ₩61,453 | ₩60,743 | ₩61,062 | +0.24% | 3.3만 |
|---|
| 2026.03.03 | ₩60,810 | ₩61,132 | ₩59,785 | ₩60,602 | -0.34% | 3.9만 |
|---|
| 2026.03.02 | ₩61,092 | ₩61,829 | ₩61,092 | ₩61,829 | +1.21% | 1.9만 |
|---|
| 2026.02.27 | ₩61,306 | ₩61,427 | ₩60,895 | ₩61,358 | +0.09% | 1.6만 |
|---|
| 2026.02.26 | ₩62,324 | ₩62,324 | ₩61,159 | ₩61,652 | -1.08% | 2만 |
|---|
| 2026.02.25 | ₩62,579 | ₩63,142 | ₩62,151 | ₩62,201 | -0.60% | 2.1만 |
|---|
| 2026.02.24 | ₩61,628 | ₩62,177 | ₩61,534 | ₩61,993 | +0.59% | 2.5만 |
|---|
| 2026.02.23 | ₩61,561 | ₩61,748 | ₩61,105 | ₩61,293 | -0.44% | 3.9만 |
|---|
| 2026.02.20 | ₩61,668 | ₩62,271 | ₩61,386 | ₩61,733 | +0.11% | 2.4만 |
|---|
| 2026.02.19 | ₩61,869 | ₩61,976 | ₩61,427 | ₩61,893 | +0.04% | 16.2만 |
|---|
| 2026.02.18 | ₩61,788 | ₩62,358 | ₩61,735 | ₩62,016 | +0.37% | 1.8만 |
|---|
| 2026.02.17 | ₩61,239 | ₩62,143 | ₩61,118 | ₩61,894 | +1.07% | 7.4천 |
|---|
| 2026.02.13 | ₩61,333 | ₩61,922 | ₩61,118 | ₩61,681 | +0.57% | 2.3만 |
|---|
| 2026.02.12 | ₩61,735 | ₩62,512 | ₩61,066 | ₩61,258 | -0.77% | 2.7만 |
|---|
| 2026.02.11 | ₩62,271 | ₩62,271 | ₩61,105 | ₩61,728 | -0.87% | 4.4천 |
|---|
| 2026.02.10 | ₩62,097 | ₩62,097 | ₩61,669 | ₩61,693 | -0.65% | 1.8만 |
|---|
| 2026.02.09 | ₩61,386 | ₩62,177 | ₩61,386 | ₩62,115 | +1.19% | 1.4만 |
|---|
| 2026.02.06 | ₩60,743 | ₩61,417 | ₩60,385 | ₩61,417 | +1.11% | 3.6만 |
|---|
| 2026.02.05 | ₩60,247 | ₩60,422 | ₩59,510 | ₩59,622 | -1.04% | 4.9만 |
|---|
| 2026.02.04 | ₩61,882 | ₩61,882 | ₩59,812 | ₩60,739 | -1.85% | 4.3만 |
|---|
| 2026.02.03 | ₩61,909 | ₩62,030 | ₩61,171 | ₩61,867 | -0.07% | 2.4만 |
|---|
| 2026.02.02 | ₩61,065 | ₩61,855 | ₩61,065 | ₩61,628 | +0.92% | 1.1만 |
|---|
| 2026.01.30 | ₩62,378 | ₩62,391 | ₩60,917 | ₩61,187 | -1.91% | 2.4만 |
|---|
| 2026.01.29 | ₩63,021 | ₩63,021 | ₩61,605 | ₩62,472 | -0.87% | 9.2만 |
|---|
| 2026.01.28 | ₩62,499 | ₩63,209 | ₩62,499 | ₩63,021 | +0.84% | 15.6만 |
|---|
| 2026.01.27 | ₩61,748 | ₩62,260 | ₩61,748 | ₩62,142 | +0.64% | 2.5만 |
|---|
| 2026.01.26 | ₩61,641 | ₩61,735 | ₩61,345 | ₩61,351 | -0.47% | 16.1만 |
|---|
| 2026.01.23 | ₩61,735 | ₩61,735 | ₩61,293 | ₩61,641 | -0.15% | 3.6만 |
|---|
| 2026.01.22 | ₩61,775 | ₩61,936 | ₩61,500 | ₩61,711 | -0.10% | 1.6만 |
|---|
| 2026.01.21 | ₩61,561 | ₩61,561 | ₩60,381 | ₩61,212 | -0.57% | 1.1만 |
|---|
| 2026.01.20 | ₩60,623 | ₩61,413 | ₩60,596 | ₩60,947 | +0.53% | 16.1만 |
|---|
| 2026.01.16 | ₩61,266 | ₩61,467 | ₩61,038 | ₩61,246 | -0.03% | 4.5천 |
|---|
| 2026.01.15 | ₩60,891 | ₩61,721 | ₩60,891 | ₩61,146 | +0.42% | 2.2만 |
|---|
| 2026.01.14 | ₩60,864 | ₩60,891 | ₩60,308 | ₩60,724 | -0.23% | 1.1만 |
|---|
| 2026.01.13 | ₩60,917 | ₩61,051 | ₩60,783 | ₩60,904 | -0.02% | 4.7천 |
|---|
| 2026.01.12 | ₩59,899 | ₩60,770 | ₩59,865 | ₩60,616 | +1.20% | 1.6만 |
|---|
| 2026.01.09 | ₩59,872 | ₩60,180 | ₩59,841 | ₩59,959 | +0.15% | 9.8천 |
|---|
| 2026.01.08 | ₩60,261 | ₩60,261 | ₩59,443 | ₩59,571 | -1.15% | 1.7만 |
|---|
| 2026.01.07 | ₩60,435 | ₩60,435 | ₩59,928 | ₩60,107 | -0.54% | 2.3만 |
|---|
| 2026.01.06 | ₩59,363 | ₩60,479 | ₩59,363 | ₩60,434 | +1.80% | 3.2만 |
|---|
| 2026.01.05 | ₩59,189 | ₩59,403 | ₩58,720 | ₩59,323 | +0.23% | 2.5만 |
|---|
| 2026.01.02 | ₩58,117 | ₩58,679 | ₩58,117 | ₩58,679 | +0.97% | 11.4만 |
|---|
| 2025.12.31 | ₩58,036 | ₩58,050 | ₩57,668 | ₩57,668 | -0.63% | 1.4만 |
|---|
| 2025.12.30 | ₩58,679 | ₩58,679 | ₩57,875 | ₩58,003 | -1.15% | 4천 |
|---|
| 2025.12.29 | ₩58,411 | ₩58,411 | ₩58,076 | ₩58,385 | -0.05% | 1.3만 |
|---|
| 2025.12.26 | ₩58,733 | ₩58,733 | ₩58,452 | ₩58,478 | -0.43% | 1.9만 |
|---|
| 2025.12.24 | ₩58,854 | ₩58,854 | ₩58,586 | ₩58,653 | -0.34% | 3.1천 |
|---|
| 2025.12.23 | ₩58,693 | ₩58,746 | ₩58,559 | ₩58,653 | -0.07% | 1.3만 |
|---|
| 2025.12.22 | ₩58,934 | ₩59,189 | ₩58,787 | ₩58,895 | -0.07% | 2.5만 |
|---|
| 2025.12.19 | ₩57,353 | ₩58,626 | ₩57,353 | ₩58,295 | +1.64% | 1.7만 |
|---|
| 2025.12.18 | ₩57,098 | ₩57,621 | ₩57,098 | ₩57,301 | +0.35% | 5.3천 |
|---|
| 2025.12.17 | ₩57,674 | ₩57,674 | ₩56,594 | ₩56,594 | -1.87% | 7.6천 |
|---|
| 2025.12.16 | ₩57,728 | ₩57,728 | ₩56,874 | ₩57,365 | -0.63% | 8.7만 |
|---|
| 2025.12.15 | ₩58,572 | ₩58,572 | ₩57,436 | ₩57,436 | -1.94% | 9.7천 |
|---|
| 2025.12.12 | ₩59,041 | ₩59,055 | ₩57,956 | ₩58,300 | -1.26% | 2.5만 |
|---|
| 2025.12.11 | ₩58,492 | ₩59,390 | ₩58,492 | ₩59,249 | +1.29% | 5만 |
|---|
| 2025.12.10 | ₩58,733 | ₩59,122 | ₩58,456 | ₩58,755 | +0.04% | 8.9만 |
|---|
| 2025.12.09 | ₩58,465 | ₩58,954 | ₩58,465 | ₩58,657 | +0.33% | 13.2만 |
|---|
| 2025.12.08 | ₩58,867 | ₩58,867 | ₩58,197 | ₩58,555 | -0.53% | 6.3천 |
|---|
| 2025.12.05 | ₩58,653 | ₩58,653 | ₩58,237 | ₩58,452 | -0.34% | 7.9천 |
|---|
| 2025.12.04 | ₩57,996 | ₩58,604 | ₩57,996 | ₩58,574 | +1.00% | 3.4만 |
|---|
| 2025.12.03 | ₩57,889 | ₩58,044 | ₩57,661 | ₩58,007 | +0.20% | 1.4만 |
|---|
| 2025.12.02 | ₩58,157 | ₩58,157 | ₩57,609 | ₩57,748 | -0.70% | 9.2천 |
|---|
| 2025.12.01 | ₩58,050 | ₩58,318 | ₩57,540 | ₩57,634 | -0.72% | 8.2만 |
|---|
| 2025.11.28 | ₩57,889 | ₩58,291 | ₩57,889 | ₩58,237 | +0.60% | 14.7만 |
|---|
| 2025.11.26 | ₩57,393 | ₩57,808 | ₩57,326 | ₩57,782 | +0.68% | 6.5만 |
|---|
| 2025.11.25 | ₩56,857 | ₩57,274 | ₩56,363 | ₩57,274 | +0.73% | 7.1천 |
|---|
| 2025.11.24 | ₩56,013 | ₩56,830 | ₩56,013 | ₩56,814 | +1.43% | 2.3만 |
|---|
| 2025.11.21 | ₩55,169 | ₩55,812 | ₩54,941 | ₩55,504 | +0.61% | 4.1만 |
|---|
| 2025.11.20 | ₩57,514 | ₩57,514 | ₩55,262 | ₩55,337 | -3.78% | 16만 |
|---|
| 2025.11.19 | ₩56,482 | ₩56,830 | ₩56,308 | ₩56,593 | +0.20% | 9.8천 |
|---|
| 2025.11.18 | ₩56,375 | ₩56,857 | ₩55,839 | ₩56,397 | +0.04% | 1.4만 |
|---|
| 2025.11.17 | ₩56,964 | ₩57,058 | ₩56,174 | ₩56,572 | -0.69% | 3.2만 |
|---|
| 2025.11.14 | ₩56,348 | ₩57,366 | ₩56,348 | ₩56,673 | +0.58% | 5.7만 |
|---|
| 2025.11.13 | ₩58,492 | ₩58,492 | ₩57,031 | ₩57,176 | -2.25% | 5.9만 |
|---|
| 2025.11.12 | ₩59,282 | ₩59,282 | ₩58,545 | ₩58,642 | -1.08% | 2.1만 |
|---|
| 2025.11.11 | ₩59,296 | ₩59,296 | ₩58,867 | ₩58,947 | -0.59% | 10만 |
|---|
| 2025.11.10 | ₩59,323 | ₩59,805 | ₩59,148 | ₩59,457 | +0.23% | 2.4만 |
|---|
| 2025.11.07 | ₩58,331 | ₩58,988 | ₩57,219 | ₩58,596 | +0.45% | 5.7만 |
|---|
| 2025.11.06 | ₩59,122 | ₩59,148 | ₩58,359 | ₩58,359 | -1.29% | 9.9만 |
|---|
| 2025.11.05 | ₩58,545 | ₩59,309 | ₩58,545 | ₩59,173 | +1.07% | 1.1만 |
|---|
| 2025.11.04 | ₩58,653 | ₩59,336 | ₩58,375 | ₩58,375 | -0.47% | 3.8천 |
|---|
| 2025.11.03 | ₩59,550 | ₩59,885 | ₩59,309 | ₩59,785 | +0.39% | 6천 |
|---|
| 2025.10.31 | ₩59,309 | ₩59,466 | ₩59,088 | ₩59,466 | +0.26% | 1.3만 |
|---|
| 2025.10.30 | ₩59,175 | ₩59,363 | ₩58,894 | ₩59,122 | -0.09% | 4.2천 |
|---|
| 2025.10.29 | ₩59,483 | ₩59,961 | ₩58,706 | ₩59,738 | +0.43% | 3.6만 |
|---|
| 2025.10.28 | ₩59,684 | ₩59,725 | ₩59,136 | ₩59,273 | -0.69% | 7.4만 |
|---|
| 2025.10.27 | ₩59,336 | ₩59,816 | ₩59,292 | ₩59,497 | +0.27% | 2.6만 |
|---|
| 2025.10.24 | ₩58,492 | ₩59,242 | ₩58,492 | ₩59,044 | +0.94% | 1.7만 |
|---|
| 2025.10.23 | ₩58,023 | ₩58,358 | ₩57,829 | ₩58,311 | +0.50% | 39.8만 |
|---|
| 2025.10.22 | ₩58,626 | ₩58,626 | ₩57,562 | ₩57,822 | -1.37% | 3.8만 |
|---|
| 2025.10.21 | ₩59,282 | ₩59,282 | ₩58,639 | ₩58,807 | -0.80% | 9.3천 |
|---|
| 2025.10.20 | ₩59,028 | ₩59,510 | ₩59,001 | ₩59,169 | +0.24% | 9.3천 |
|---|
| 2025.10.17 | ₩58,532 | ₩58,854 | ₩58,117 | ₩58,595 | +0.11% | 14.2만 |
|---|
| 2025.10.16 | ₩59,912 | ₩59,912 | ₩58,894 | ₩59,014 | -1.50% | 1.6만 |
|---|
| 2025.10.15 | ₩59,932 | ₩59,932 | ₩59,323 | ₩59,525 | -0.68% | 5천 |
|---|
| 2025.10.14 | ₩58,693 | ₩59,023 | ₩58,629 | ₩59,023 | +0.56% | 5.6천 |
|---|
| 2025.10.13 | ₩58,854 | ₩59,416 | ₩58,425 | ₩58,976 | +0.21% | 3.6만 |
|---|
| 2025.10.10 | ₩59,269 | ₩59,430 | ₩57,681 | ₩57,750 | -2.56% | 20.9만 |
|---|