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 | ₩65,775 | ₩65,829 | ₩65,433 | ₩65,657 | -0.18% | 3.7천 |
| 2026.10.08 | ₩65,990 | ₩65,990 | ₩64,702 | ₩64,942 | -1.59% | 1만 |
| 2026.10.07 | ₩66,606 | ₩66,606 | ₩65,963 | ₩66,207 | -0.60% | 7.5천 |
| 2026.10.06 | ₩67,183 | ₩67,237 | ₩66,849 | ₩67,079 | -0.16% | 2.4천 |
| 2026.10.05 | ₩66,419 | ₩66,734 | ₩66,419 | ₩66,726 | +0.46% | 2.9천 |
| 2026.10.02 | ₩66,982 | ₩66,994 | ₩66,566 | ₩66,792 | -0.28% | 6.5천 |
| 2026.10.01 | ₩65,923 | ₩66,124 | ₩65,333 | ₩65,687 | -0.36% | 9.4만 |
| 2026.09.30 | ₩66,003 | ₩66,057 | ₩65,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,736 |
| -0.40% |
| 4.6천 |
| 2026.09.29 | ₩65,923 | ₩66,016 | ₩65,701 | ₩65,842 | -0.12% | 6.3천 |
|---|
| 2026.09.28 | ₩66,513 | ₩66,513 | ₩65,484 | ₩65,484 | -1.55% | 10.7만 |
|---|
| 2026.09.25 | ₩66,566 | ₩66,687 | ₩66,318 | ₩66,353 | -0.32% | 5.1천 |
|---|
| 2026.09.24 | ₩65,842 | ₩66,413 | ₩65,829 | ₩66,341 | +0.76% | 3.7천 |
|---|
| 2026.09.23 | ₩66,928 | ₩66,928 | ₩66,030 | ₩66,177 | -1.12% | 6.9만 |
|---|
| 2026.09.22 | ₩66,674 | ₩66,955 | ₩66,674 | ₩66,887 | +0.32% | 2.4천 |
|---|
| 2026.09.21 | ₩66,151 | ₩66,690 | ₩66,083 | ₩66,566 | +0.63% | 4.3천 |
|---|
| 2026.09.18 | ₩65,788 | ₩65,788 | ₩65,292 | ₩65,672 | -0.18% | 1.9만 |
|---|
| 2026.09.17 | ₩65,802 | ₩65,802 | ₩65,386 | ₩65,540 | -0.40% | 1.1만 |
|---|
| 2026.09.16 | ₩64,863 | ₩65,386 | ₩64,303 | ₩64,763 | -0.16% | 8.7천 |
|---|
| 2026.09.15 | ₩64,997 | ₩64,997 | ₩64,394 | ₩64,541 | -0.70% | 1.4만 |
|---|
| 2026.09.14 | ₩65,453 | ₩65,587 | ₩64,635 | ₩65,091 | -0.55% | 7.3만 |
|---|
| 2026.09.11 | ₩66,271 | ₩66,593 | ₩66,214 | ₩66,214 | -0.09% | 5.7천 |
|---|
| 2026.09.10 | ₩66,700 | ₩66,700 | ₩65,882 | ₩65,990 | -1.07% | 2.2천 |
|---|
| 2026.09.09 | ₩67,599 | ₩67,599 | ₩66,942 | ₩66,942 | -0.97% | 4.4천 |
|---|
| 2026.09.08 | ₩66,754 | ₩67,626 | ₩66,754 | ₩67,465 | +1.06% | 9.9천 |
|---|
| 2026.09.04 | ₩66,687 | ₩66,687 | ₩66,151 | ₩66,405 | -0.42% | 2.5만 |
|---|
| 2026.09.03 | ₩65,762 | ₩66,405 | ₩65,762 | ₩66,405 | +0.98% | 2.3만 |
|---|
| 2026.09.02 | ₩65,198 | ₩65,487 | ₩65,038 | ₩65,471 | +0.42% | 2.1만 |
|---|
| 2026.09.01 | ₩65,788 | ₩65,788 | ₩65,024 | ₩65,292 | -0.75% | 2.7만 |
|---|
| 2026.08.31 | ₩66,218 | ₩66,218 | ₩65,628 | ₩65,994 | -0.34% | 14.9만 |
|---|
| 2026.08.28 | ₩67,210 | ₩67,331 | ₩66,110 | ₩66,379 | -1.24% | 4만 |
|---|
| 2026.08.27 | ₩67,854 | ₩67,854 | ₩66,995 | ₩67,462 | -0.58% | 12.6만 |
|---|
| 2026.08.26 | ₩66,821 | ₩67,290 | ₩66,700 | ₩67,133 | +0.47% | 4.4만 |
|---|
| 2026.08.25 | ₩66,821 | ₩66,928 | ₩66,526 | ₩66,848 | +0.04% | 3.4만 |
|---|
| 2026.08.24 | ₩66,432 | ₩66,447 | ₩66,110 | ₩66,207 | -0.34% | 2.6만 |
|---|
| 2026.08.21 | ₩67,170 | ₩67,170 | ₩66,672 | ₩67,048 | -0.18% | 1.9천 |
|---|
| 2026.08.20 | ₩67,331 | ₩67,331 | ₩66,808 | ₩66,960 | -0.55% | 1.4만 |
|---|
| 2026.08.19 | ₩68,122 | ₩68,122 | ₩66,848 | ₩67,217 | -1.33% | 8.3천 |
|---|
| 2026.08.18 | ₩69,235 | ₩69,235 | ₩67,679 | ₩67,821 | -2.04% | 6.9천 |
|---|
| 2026.08.17 | ₩69,986 | ₩70,200 | ₩69,637 | ₩69,732 | -0.36% | 5.4만 |
|---|
| 2026.08.14 | ₩69,463 | ₩69,785 | ₩69,288 | ₩69,645 | +0.26% | 3.2만 |
|---|
| 2026.08.13 | ₩69,503 | ₩69,720 | ₩69,221 | ₩69,288 | -0.31% | 2.2만 |
|---|
| 2026.08.12 | ₩68,792 | ₩69,369 | ₩68,739 | ₩69,361 | +0.83% | 1.5만 |
|---|
| 2026.08.11 | ₩67,419 | ₩67,428 | ₩67,419 | ₩67,428 | +0.01% | 700 |
|---|
| 2026.08.10 | ₩67,947 | ₩67,947 | ₩67,414 | ₩67,414 | -0.79% | 6.7천 |
|---|
| 2026.08.07 | ₩67,988 | ₩67,988 | ₩67,250 | ₩67,706 | -0.41% | 7.1만 |
|---|
| 2026.08.06 | ₩67,103 | ₩68,108 | ₩66,915 | ₩66,954 | -0.22% | 4.3만 |
|---|
| 2026.08.05 | ₩68,725 | ₩68,725 | ₩67,934 | ₩67,968 | -1.10% | 2.5만 |
|---|
| 2026.08.04 | ₩67,921 | ₩69,232 | ₩67,398 | ₩68,803 | +1.30% | 4.5만 |
|---|
| 2026.08.03 | ₩65,614 | ₩67,458 | ₩65,614 | ₩67,264 | +2.51% | 3.5만 |
|---|
| 2026.07.31 | ₩66,888 | ₩66,888 | ₩65,695 | ₩65,815 | -1.60% | 2.9만 |
|---|
| 2026.07.30 | ₩64,313 | ₩65,856 | ₩64,313 | ₩65,691 | +2.14% | 2.2만 |
|---|
| 2026.07.29 | ₩64,448 | ₩64,590 | ₩63,042 | ₩63,042 | -2.18% | 4.1만 |
|---|
| 2026.07.28 | ₩65,373 | ₩65,373 | ₩63,603 | ₩64,688 | -1.05% | 5.5만 |
|---|
| 2026.07.27 | ₩66,432 | ₩66,432 | ₩65,131 | ₩65,703 | -1.10% | 2.4만 |
|---|
| 2026.07.24 | ₩67,652 | ₩67,652 | ₩66,137 | ₩66,148 | -2.22% | 3.2만 |
|---|
| 2026.07.23 | ₩67,733 | ₩68,336 | ₩67,264 | ₩67,420 | -0.46% | 36만 |
|---|
| 2026.07.22 | ₩67,639 | ₩68,524 | ₩67,639 | ₩68,139 | +0.74% | 7.9만 |
|---|
| 2026.07.21 | ₩66,875 | ₩68,020 | ₩66,875 | ₩68,020 | +1.71% | 4.6천 |
|---|
| 2026.07.20 | ₩66,513 | ₩67,773 | ₩66,184 | ₩66,318 | -0.29% | 3.4만 |
|---|
| 2026.07.17 | ₩65,909 | ₩66,338 | ₩65,024 | ₩66,208 | +0.45% | 4.1만 |
|---|
| 2026.07.16 | ₩66,901 | ₩67,411 | ₩65,856 | ₩66,151 | -1.12% | 5만 |
|---|
| 2026.07.15 | ₩68,765 | ₩68,765 | ₩67,049 | ₩67,800 | -1.40% | 8.2천 |
|---|
| 2026.07.14 | ₩68,886 | ₩68,993 | ₩68,390 | ₩68,445 | -0.64% | 5.7천 |
|---|
| 2026.07.13 | ₩68,886 | ₩68,886 | ₩67,860 | ₩68,016 | -1.26% | 1.4만 |
|---|
| 2026.07.10 | ₩69,087 | ₩69,355 | ₩68,960 | ₩69,335 | +0.36% | 1.1만 |
|---|
| 2026.07.09 | ₩69,852 | ₩70,187 | ₩69,837 | ₩69,837 | -0.02% | 7.4천 |
|---|
| 2026.07.08 | ₩68,470 | ₩68,803 | ₩67,791 | ₩68,803 | +0.49% | 8.5천 |
|---|
| 2026.07.07 | ₩68,913 | ₩69,134 | ₩68,178 | ₩68,348 | -0.82% | 2.1만 |
|---|
| 2026.07.06 | ₩69,168 | ₩70,281 | ₩69,168 | ₩69,447 | +0.40% | 1.9만 |
|---|
| 2026.07.02 | ₩70,589 | ₩71,126 | ₩68,377 | ₩69,044 | -2.19% | 5.6만 |
|---|
| 2026.07.01 | ₩71,139 | ₩71,139 | ₩70,147 | ₩70,291 | -1.19% | 1.6만 |
|---|
| 2026.06.30 | ₩71,421 | ₩72,131 | ₩71,421 | ₩72,111 | +0.97% | 5.9천 |
|---|
| 2026.06.29 | ₩70,442 | ₩71,407 | ₩69,731 | ₩71,286 | +1.20% | 1.1만 |
|---|
| 2026.06.26 | ₩70,281 | ₩70,468 | ₩69,885 | ₩70,137 | -0.20% | 1.2만 |
|---|
| 2026.06.25 | ₩72,145 | ₩72,145 | ₩71,072 | ₩71,303 | -1.17% | 1.6만 |
|---|
| 2026.06.24 | ₩72,051 | ₩72,051 | ₩70,401 | ₩71,073 | -1.36% | 3.4천 |
|---|
| 2026.06.23 | ₩71,555 | ₩72,386 | ₩71,514 | ₩71,646 | +0.13% | 9천 |
|---|
| 2026.06.22 | ₩73,526 | ₩73,620 | ₩72,905 | ₩73,325 | -0.27% | 3.4만 |
|---|
| 2026.06.18 | ₩73,030 | ₩73,285 | ₩72,467 | ₩73,003 | -0.04% | 5.1만 |
|---|
| 2026.06.17 | ₩72,306 | ₩73,325 | ₩72,080 | ₩72,080 | -0.31% | 2.3만 |
|---|
| 2026.06.16 | ₩72,547 | ₩72,788 | ₩71,922 | ₩71,922 | -0.86% | 1.4만 |
|---|
| 2026.06.15 | ₩71,742 | ₩72,668 | ₩71,742 | ₩72,471 | +1.01% | 6.3천 |
|---|
| 2026.06.12 | ₩69,811 | ₩71,166 | ₩69,811 | ₩70,828 | +1.46% | 1.3만 |
|---|
| 2026.06.11 | ₩68,598 | ₩69,999 | ₩68,363 | ₩69,819 | +1.78% | 2.6만 |
|---|
| 2026.06.10 | ₩68,631 | ₩69,436 | ₩67,907 | ₩68,065 | -0.82% | 9.3천 |
|---|
| 2026.06.09 | ₩70,066 | ₩70,764 | ₩67,773 | ₩69,270 | -1.14% | 5.7만 |
|---|
| 2026.06.08 | ₩70,455 | ₩70,455 | ₩69,101 | ₩69,547 | -1.29% | 5.2천 |
|---|
| 2026.06.05 | ₩71,038 | ₩71,038 | ₩68,953 | ₩69,299 | -2.45% | 1.3만 |
|---|
| 2026.06.04 | ₩71,675 | ₩72,695 | ₩71,340 | ₩72,378 | +0.98% | 6.1천 |
|---|
| 2026.06.03 | ₩73,057 | ₩73,244 | ₩71,809 | ₩72,142 | -1.25% | 1.5만 |
|---|
| 2026.06.02 | ₩72,601 | ₩73,338 | ₩72,601 | ₩73,022 | +0.58% | 1.7만 |
|---|
| 2026.06.01 | ₩71,447 | ₩72,587 | ₩71,447 | ₩72,054 | +0.85% | 4.5만 |
|---|
| 2026.05.29 | ₩71,501 | ₩71,582 | ₩70,576 | ₩71,351 | -0.21% | 1.8만 |
|---|
| 2026.05.28 | ₩71,286 | ₩71,736 | ₩71,105 | ₩71,345 | +0.08% | 9.5천 |
|---|
| 2026.05.27 | ₩71,018 | ₩71,018 | ₩70,160 | ₩70,817 | -0.28% | 3.9만 |
|---|
| 2026.05.26 | ₩70,710 | ₩70,911 | ₩70,160 | ₩70,533 | -0.25% | 3.4만 |
|---|
| 2026.05.22 | ₩69,691 | ₩69,905 | ₩69,392 | ₩69,566 | -0.18% | 1.3만 |
|---|
| 2026.05.21 | ₩67,961 | ₩69,347 | ₩67,961 | ₩69,347 | +2.04% | 6.3천 |
|---|
| 2026.05.20 | ₩67,867 | ₩68,162 | ₩67,572 | ₩67,941 | +0.11% | 2.5만 |
|---|
| 2026.05.19 | ₩66,848 | ₩67,666 | ₩66,117 | ₩67,129 | +0.42% | 1.3만 |
|---|
| 2026.05.18 | ₩69,543 | ₩69,543 | ₩66,674 | ₩67,514 | -2.92% | 5만 |
|---|
| 2026.05.15 | ₩69,302 | ₩69,342 | ₩68,928 | ₩68,928 | -0.54% | 1만 |
|---|
| 2026.05.14 | ₩70,080 | ₩70,468 | ₩69,785 | ₩70,310 | +0.33% | 7천 |
|---|
| 2026.05.13 | ₩69,825 | ₩70,308 | ₩68,967 | ₩69,968 | +0.21% | 1.8만 |
|---|
| 2026.05.12 | ₩69,369 | ₩69,369 | ₩68,001 | ₩69,110 | -0.37% | 2.2만 |
|---|
| 2026.05.11 | ₩69,423 | ₩70,427 | ₩69,423 | ₩70,097 | +0.97% | 1.9만 |
|---|
| 2026.05.08 | ₩68,363 | ₩69,007 | ₩68,363 | ₩68,932 | +0.83% | 1.9만 |
|---|
| 2026.05.07 | ₩69,476 | ₩69,476 | ₩67,974 | ₩68,355 | -1.61% | 1만 |
|---|
| 2026.05.06 | ₩68,967 | ₩69,601 | ₩68,866 | ₩69,601 | +0.92% | 1.1만 |
|---|
| 2026.05.05 | ₩67,988 | ₩68,504 | ₩67,988 | ₩68,259 | +0.40% | 4.6만 |
|---|
| 2026.05.04 | ₩67,290 | ₩68,216 | ₩67,250 | ₩67,431 | +0.21% | 2.5만 |
|---|
| 2026.05.01 | ₩66,258 | ₩67,290 | ₩66,258 | ₩66,936 | +1.02% | 4.8만 |
|---|
| 2026.04.30 | ₩65,721 | ₩66,513 | ₩65,467 | ₩66,365 | +0.98% | 5.4만 |
|---|
| 2026.04.29 | ₩65,842 | ₩65,842 | ₩64,836 | ₩65,177 | -1.01% | 1.5만 |
|---|
| 2026.04.28 | ₩64,930 | ₩64,957 | ₩64,173 | ₩64,539 | -0.60% | 3.8천 |
|---|
| 2026.04.27 | ₩66,244 | ₩66,244 | ₩65,292 | ₩65,680 | -0.85% | 5.4만 |
|---|
| 2026.04.24 | ₩66,700 | ₩66,700 | ₩65,716 | ₩65,716 | -1.48% | 7.1천 |
|---|
| 2026.04.23 | ₩65,896 | ₩66,471 | ₩65,701 | ₩65,909 | +0.02% | 3.9천 |
|---|
| 2026.04.22 | ₩66,137 | ₩66,137 | ₩65,561 | ₩65,908 | -0.35% | 4.7천 |
|---|
| 2026.04.21 | ₩66,311 | ₩66,311 | ₩64,984 | ₩65,467 | -1.27% | 1.8만 |
|---|
| 2026.04.20 | ₩65,762 | ₩66,043 | ₩65,359 | ₩66,016 | +0.39% | 1만 |
|---|
| 2026.04.17 | ₩65,721 | ₩65,831 | ₩65,433 | ₩65,628 | -0.14% | 1.9만 |
|---|
| 2026.04.16 | ₩64,582 | ₩65,400 | ₩64,582 | ₩65,400 | +1.27% | 1.6만 |
|---|
| 2026.04.15 | ₩64,515 | ₩64,610 | ₩63,871 | ₩64,610 | +0.15% | 2.7천 |
|---|
| 2026.04.14 | ₩64,501 | ₩64,783 | ₩64,287 | ₩64,603 | +0.16% | 3만 |
|---|
| 2026.04.13 | ₩63,187 | ₩63,871 | ₩63,187 | ₩63,796 | +0.96% | 5.4천 |
|---|
| 2026.04.10 | ₩63,697 | ₩63,697 | ₩63,006 | ₩63,127 | -0.89% | 3.8천 |
|---|
| 2026.04.09 | ₩63,428 | ₩63,562 | ₩62,758 | ₩63,257 | -0.27% | 1.4만 |
|---|
| 2026.04.08 | ₩62,919 | ₩63,090 | ₩62,302 | ₩62,771 | -0.23% | 3.4만 |
|---|
| 2026.04.07 | ₩60,639 | ₩61,169 | ₩60,518 | ₩61,169 | +0.87% | 3.9만 |
|---|
| 2026.04.06 | ₩60,720 | ₩61,323 | ₩60,706 | ₩60,803 | +0.14% | 9.6만 |
|---|
| 2026.04.02 | ₩60,666 | ₩60,840 | ₩60,250 | ₩60,796 | +0.21% | 4.3천 |
|---|
| 2026.04.01 | ₩59,714 | ₩60,485 | ₩59,714 | ₩60,136 | +0.71% | 3.3천 |
|---|
| 2026.03.31 | ₩58,279 | ₩59,285 | ₩57,991 | ₩59,242 | +1.65% | 1.5만 |
|---|
| 2026.03.30 | ₩59,084 | ₩59,084 | ₩57,045 | ₩57,608 | -2.50% | 9천 |
|---|
| 2026.03.27 | ₩59,164 | ₩59,674 | ₩58,490 | ₩58,685 | -0.81% | 1만 |
|---|
| 2026.03.26 | ₩60,840 | ₩60,840 | ₩59,432 | ₩59,537 | -2.14% | 2.6만 |
|---|
| 2026.03.25 | ₩61,269 | ₩61,511 | ₩60,911 | ₩61,122 | -0.24% | 1.9만 |
|---|
| 2026.03.24 | ₩59,888 | ₩60,760 | ₩59,888 | ₩60,683 | +1.33% | 3.1만 |
|---|
| 2026.03.23 | ₩60,143 | ₩60,880 | ₩60,062 | ₩60,260 | +0.19% | 2.1만 |
|---|
| 2026.03.20 | ₩61,323 | ₩61,323 | ₩59,479 | ₩59,730 | -2.60% | 2.7만 |
|---|
| 2026.03.19 | ₩59,928 | ₩61,261 | ₩59,928 | ₩61,261 | +2.22% | 2.4만 |
|---|
| 2026.03.18 | ₩60,813 | ₩61,511 | ₩60,518 | ₩60,653 | -0.26% | 5.5만 |
|---|
| 2026.03.17 | ₩60,518 | ₩61,055 | ₩60,396 | ₩60,923 | +0.67% | 2.1만 |
|---|
| 2026.03.16 | ₩60,197 | ₩60,738 | ₩60,162 | ₩60,324 | +0.21% | 1.7만 |
|---|
| 2026.03.13 | ₩59,727 | ₩60,384 | ₩59,446 | ₩59,542 | -0.31% | 1.3만 |
|---|
| 2026.03.12 | ₩60,317 | ₩60,317 | ₩59,432 | ₩59,506 | -1.35% | 1.5만 |
|---|
| 2026.03.11 | ₩60,599 | ₩60,907 | ₩60,344 | ₩60,567 | -0.05% | 3.4만 |
|---|
| 2026.03.10 | ₩60,686 | ₩60,988 | ₩60,261 | ₩60,261 | -0.70% | 3.2만 |
|---|
| 2026.03.09 | ₩58,802 | ₩60,341 | ₩58,802 | ₩60,341 | +2.62% | 1.1만 |
|---|
| 2026.03.06 | ₩59,714 | ₩60,170 | ₩59,057 | ₩59,145 | -0.95% | 1.9만 |
|---|
| 2026.03.05 | ₩61,108 | ₩61,108 | ₩59,808 | ₩60,433 | -1.11% | 1.1만 |
|---|
| 2026.03.04 | ₩60,961 | ₩61,497 | ₩60,787 | ₩61,106 | +0.24% | 3.3만 |
|---|
| 2026.03.03 | ₩60,854 | ₩61,176 | ₩59,828 | ₩60,646 | -0.34% | 3.9만 |
|---|
| 2026.03.02 | ₩61,135 | ₩61,873 | ₩61,135 | ₩61,873 | +1.21% | 1.9만 |
|---|
| 2026.02.27 | ₩61,350 | ₩61,471 | ₩60,938 | ₩61,402 | +0.09% | 1.6만 |
|---|
| 2026.02.26 | ₩62,369 | ₩62,369 | ₩61,202 | ₩61,696 | -1.08% | 2만 |
|---|
| 2026.02.25 | ₩62,624 | ₩63,187 | ₩62,196 | ₩62,246 | -0.60% | 2.1만 |
|---|
| 2026.02.24 | ₩61,672 | ₩62,221 | ₩61,578 | ₩62,038 | +0.59% | 2.5만 |
|---|
| 2026.02.23 | ₩61,605 | ₩61,792 | ₩61,149 | ₩61,336 | -0.44% | 3.9만 |
|---|
| 2026.02.20 | ₩61,712 | ₩62,315 | ₩61,430 | ₩61,778 | +0.11% | 2.4만 |
|---|
| 2026.02.19 | ₩61,913 | ₩62,020 | ₩61,471 | ₩61,937 | +0.04% | 16.2만 |
|---|
| 2026.02.18 | ₩61,833 | ₩62,403 | ₩61,779 | ₩62,061 | +0.37% | 1.8만 |
|---|
| 2026.02.17 | ₩61,283 | ₩62,188 | ₩61,162 | ₩61,939 | +1.07% | 7.4천 |
|---|
| 2026.02.13 | ₩61,377 | ₩61,967 | ₩61,162 | ₩61,725 | +0.57% | 2.3만 |
|---|
| 2026.02.12 | ₩61,779 | ₩62,557 | ₩61,110 | ₩61,302 | -0.77% | 2.7만 |
|---|
| 2026.02.11 | ₩62,315 | ₩62,315 | ₩61,149 | ₩61,772 | -0.87% | 4.4천 |
|---|
| 2026.02.10 | ₩62,141 | ₩62,141 | ₩61,713 | ₩61,737 | -0.65% | 1.8만 |
|---|
| 2026.02.09 | ₩61,430 | ₩62,221 | ₩61,430 | ₩62,160 | +1.19% | 1.4만 |
|---|
| 2026.02.06 | ₩60,787 | ₩61,461 | ₩60,429 | ₩61,461 | +1.11% | 3.6만 |
|---|
| 2026.02.05 | ₩60,290 | ₩60,465 | ₩59,553 | ₩59,664 | -1.04% | 4.9만 |
|---|
| 2026.02.04 | ₩61,926 | ₩61,926 | ₩59,855 | ₩60,783 | -1.85% | 4.3만 |
|---|
| 2026.02.03 | ₩61,953 | ₩62,074 | ₩61,214 | ₩61,912 | -0.07% | 2.4만 |
|---|
| 2026.02.02 | ₩61,108 | ₩61,900 | ₩61,108 | ₩61,672 | +0.92% | 1.1만 |
|---|
| 2026.01.30 | ₩62,423 | ₩62,436 | ₩60,961 | ₩61,230 | -1.91% | 2.4만 |
|---|
| 2026.01.29 | ₩63,066 | ₩63,066 | ₩61,649 | ₩62,516 | -0.87% | 9.2만 |
|---|
| 2026.01.28 | ₩62,543 | ₩63,254 | ₩62,543 | ₩63,066 | +0.84% | 15.6만 |
|---|
| 2026.01.27 | ₩61,792 | ₩62,305 | ₩61,792 | ₩62,187 | +0.64% | 2.5만 |
|---|
| 2026.01.26 | ₩61,685 | ₩61,779 | ₩61,389 | ₩61,395 | -0.47% | 16.1만 |
|---|
| 2026.01.23 | ₩61,779 | ₩61,779 | ₩61,336 | ₩61,685 | -0.15% | 3.6만 |
|---|
| 2026.01.22 | ₩61,819 | ₩61,980 | ₩61,544 | ₩61,755 | -0.10% | 1.6만 |
|---|
| 2026.01.21 | ₩61,605 | ₩61,605 | ₩60,425 | ₩61,256 | -0.57% | 1.1만 |
|---|
| 2026.01.20 | ₩60,666 | ₩61,457 | ₩60,639 | ₩60,990 | +0.53% | 16.1만 |
|---|
| 2026.01.16 | ₩61,310 | ₩61,511 | ₩61,082 | ₩61,289 | -0.03% | 4.5천 |
|---|
| 2026.01.15 | ₩60,934 | ₩61,766 | ₩60,934 | ₩61,190 | +0.42% | 2.2만 |
|---|
| 2026.01.14 | ₩60,907 | ₩60,934 | ₩60,351 | ₩60,768 | -0.23% | 1.1만 |
|---|
| 2026.01.13 | ₩60,961 | ₩61,095 | ₩60,827 | ₩60,948 | -0.02% | 4.7천 |
|---|
| 2026.01.12 | ₩59,942 | ₩60,813 | ₩59,908 | ₩60,659 | +1.20% | 1.6만 |
|---|
| 2026.01.09 | ₩59,915 | ₩60,223 | ₩59,884 | ₩60,002 | +0.15% | 9.8천 |
|---|
| 2026.01.08 | ₩60,304 | ₩60,304 | ₩59,486 | ₩59,613 | -1.15% | 1.7만 |
|---|
| 2026.01.07 | ₩60,478 | ₩60,478 | ₩59,971 | ₩60,150 | -0.54% | 2.3만 |
|---|
| 2026.01.06 | ₩59,405 | ₩60,522 | ₩59,405 | ₩60,477 | +1.80% | 3.2만 |
|---|
| 2026.01.05 | ₩59,231 | ₩59,446 | ₩58,762 | ₩59,365 | +0.23% | 2.5만 |
|---|
| 2026.01.02 | ₩58,158 | ₩58,722 | ₩58,158 | ₩58,722 | +0.97% | 11.4만 |
|---|
| 2025.12.31 | ₩58,078 | ₩58,091 | ₩57,709 | ₩57,709 | -0.63% | 1.4만 |
|---|
| 2025.12.30 | ₩58,722 | ₩58,722 | ₩57,917 | ₩58,044 | -1.15% | 4천 |
|---|
| 2025.12.29 | ₩58,453 | ₩58,453 | ₩58,118 | ₩58,426 | -0.05% | 1.3만 |
|---|
| 2025.12.26 | ₩58,775 | ₩58,775 | ₩58,494 | ₩58,520 | -0.43% | 1.9만 |
|---|
| 2025.12.24 | ₩58,896 | ₩58,896 | ₩58,628 | ₩58,695 | -0.34% | 3.1천 |
|---|
| 2025.12.23 | ₩58,735 | ₩58,789 | ₩58,601 | ₩58,695 | -0.07% | 1.3만 |
|---|
| 2025.12.22 | ₩58,976 | ₩59,231 | ₩58,829 | ₩58,937 | -0.07% | 2.5만 |
|---|
| 2025.12.19 | ₩57,394 | ₩58,668 | ₩57,394 | ₩58,337 | +1.64% | 1.7만 |
|---|
| 2025.12.18 | ₩57,139 | ₩57,662 | ₩57,139 | ₩57,342 | +0.35% | 5.3천 |
|---|
| 2025.12.17 | ₩57,716 | ₩57,716 | ₩56,635 | ₩56,635 | -1.87% | 7.6천 |
|---|
| 2025.12.16 | ₩57,769 | ₩57,769 | ₩56,915 | ₩57,406 | -0.63% | 8.7만 |
|---|
| 2025.12.15 | ₩58,614 | ₩58,614 | ₩57,477 | ₩57,477 | -1.94% | 9.7천 |
|---|
| 2025.12.12 | ₩59,084 | ₩59,097 | ₩57,997 | ₩58,342 | -1.26% | 2.5만 |
|---|
| 2025.12.11 | ₩58,534 | ₩59,432 | ₩58,534 | ₩59,291 | +1.29% | 5만 |
|---|
| 2025.12.10 | ₩58,775 | ₩59,164 | ₩58,498 | ₩58,797 | +0.04% | 8.9만 |
|---|
| 2025.12.09 | ₩58,507 | ₩58,996 | ₩58,507 | ₩58,699 | +0.33% | 13.2만 |
|---|
| 2025.12.08 | ₩58,909 | ₩58,909 | ₩58,239 | ₩58,597 | -0.53% | 6.3천 |
|---|
| 2025.12.05 | ₩58,695 | ₩58,695 | ₩58,279 | ₩58,494 | -0.34% | 7.9천 |
|---|
| 2025.12.04 | ₩58,038 | ₩58,646 | ₩58,038 | ₩58,616 | +1.00% | 3.4만 |
|---|
| 2025.12.03 | ₩57,930 | ₩58,086 | ₩57,702 | ₩58,048 | +0.20% | 1.4만 |
|---|
| 2025.12.02 | ₩58,199 | ₩58,199 | ₩57,650 | ₩57,790 | -0.70% | 9.2천 |
|---|
| 2025.12.01 | ₩58,091 | ₩58,359 | ₩57,582 | ₩57,676 | -0.72% | 8.2만 |
|---|
| 2025.11.28 | ₩57,930 | ₩58,333 | ₩57,930 | ₩58,279 | +0.60% | 14.7만 |
|---|
| 2025.11.26 | ₩57,434 | ₩57,850 | ₩57,367 | ₩57,823 | +0.68% | 6.5만 |
|---|
| 2025.11.25 | ₩56,898 | ₩57,315 | ₩56,403 | ₩57,315 | +0.73% | 7.1천 |
|---|
| 2025.11.24 | ₩56,053 | ₩56,871 | ₩56,053 | ₩56,855 | +1.43% | 2.3만 |
|---|
| 2025.11.21 | ₩55,208 | ₩55,852 | ₩54,980 | ₩55,543 | +0.61% | 4.1만 |
|---|
| 2025.11.20 | ₩57,555 | ₩57,555 | ₩55,302 | ₩55,377 | -3.78% | 16만 |
|---|
| 2025.11.19 | ₩56,522 | ₩56,871 | ₩56,348 | ₩56,634 | +0.20% | 9.8천 |
|---|
| 2025.11.18 | ₩56,415 | ₩56,898 | ₩55,879 | ₩56,438 | +0.04% | 1.4만 |
|---|
| 2025.11.17 | ₩57,005 | ₩57,099 | ₩56,214 | ₩56,612 | -0.69% | 3.2만 |
|---|
| 2025.11.14 | ₩56,388 | ₩57,407 | ₩56,388 | ₩56,714 | +0.58% | 5.7만 |
|---|
| 2025.11.13 | ₩58,534 | ₩58,534 | ₩57,072 | ₩57,217 | -2.25% | 5.9만 |
|---|
| 2025.11.12 | ₩59,325 | ₩59,325 | ₩58,587 | ₩58,684 | -1.08% | 2.1만 |
|---|
| 2025.11.11 | ₩59,338 | ₩59,338 | ₩58,909 | ₩58,990 | -0.59% | 10만 |
|---|
| 2025.11.10 | ₩59,365 | ₩59,848 | ₩59,191 | ₩59,499 | +0.23% | 2.4만 |
|---|
| 2025.11.07 | ₩58,373 | ₩59,030 | ₩57,260 | ₩58,638 | +0.45% | 5.7만 |
|---|
| 2025.11.06 | ₩59,164 | ₩59,191 | ₩58,401 | ₩58,401 | -1.29% | 9.9만 |
|---|
| 2025.11.05 | ₩58,587 | ₩59,352 | ₩58,587 | ₩59,215 | +1.07% | 1.1만 |
|---|
| 2025.11.04 | ₩58,695 | ₩59,379 | ₩58,417 | ₩58,417 | -0.47% | 3.8천 |
|---|
| 2025.11.03 | ₩59,593 | ₩59,928 | ₩59,352 | ₩59,828 | +0.39% | 6천 |
|---|
| 2025.10.31 | ₩59,352 | ₩59,509 | ₩59,131 | ₩59,509 | +0.26% | 1.3만 |
|---|
| 2025.10.30 | ₩59,218 | ₩59,405 | ₩58,936 | ₩59,164 | -0.09% | 4.2천 |
|---|
| 2025.10.29 | ₩59,526 | ₩60,003 | ₩58,748 | ₩59,781 | +0.43% | 3.6만 |
|---|
| 2025.10.28 | ₩59,727 | ₩59,767 | ₩59,179 | ₩59,316 | -0.69% | 7.4만 |
|---|
| 2025.10.27 | ₩59,379 | ₩59,859 | ₩59,334 | ₩59,540 | +0.27% | 2.6만 |
|---|
| 2025.10.24 | ₩58,534 | ₩59,285 | ₩58,534 | ₩59,086 | +0.94% | 1.7만 |
|---|
| 2025.10.23 | ₩58,064 | ₩58,400 | ₩57,870 | ₩58,353 | +0.50% | 39.8만 |
|---|
| 2025.10.22 | ₩58,668 | ₩58,668 | ₩57,603 | ₩57,863 | -1.37% | 3.8만 |
|---|
| 2025.10.21 | ₩59,325 | ₩59,325 | ₩58,681 | ₩58,849 | -0.80% | 9.3천 |
|---|
| 2025.10.20 | ₩59,070 | ₩59,553 | ₩59,043 | ₩59,211 | +0.24% | 9.3천 |
|---|
| 2025.10.17 | ₩58,574 | ₩58,896 | ₩58,158 | ₩58,637 | +0.11% | 14.2만 |
|---|
| 2025.10.16 | ₩59,955 | ₩59,955 | ₩58,936 | ₩59,057 | -1.50% | 1.6만 |
|---|
| 2025.10.15 | ₩59,975 | ₩59,975 | ₩59,365 | ₩59,568 | -0.68% | 5천 |
|---|
| 2025.10.14 | ₩58,735 | ₩59,065 | ₩58,671 | ₩59,065 | +0.56% | 5.6천 |
|---|
| 2025.10.13 | ₩58,896 | ₩59,459 | ₩58,467 | ₩59,018 | +0.21% | 3.6만 |
|---|
| 2025.10.10 | ₩59,312 | ₩59,472 | ₩57,722 | ₩57,791 | -2.56% | 20.9만 |
|---|