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 | ₩65,779 | ₩65,833 | ₩65,438 | ₩65,661 | -0.18% | 3.7천 |
| 2026.10.08 | ₩65,994 | ₩65,994 | ₩64,707 | ₩64,947 | -1.59% | 1만 |
| 2026.10.07 | ₩66,611 | ₩66,611 | ₩65,967 | ₩66,211 | -0.60% | 7.5천 |
| 2026.10.06 | ₩67,188 | ₩67,241 | ₩66,854 | ₩67,083 | -0.16% | 2.4천 |
| 2026.10.05 | ₩66,423 | ₩66,738 | ₩66,423 | ₩66,730 | +0.46% | 2.9천 |
| 2026.10.02 | ₩66,986 | ₩66,999 | ₩66,571 | ₩66,796 | -0.28% | 6.5천 |
| 2026.10.01 | ₩65,927 | ₩66,128 | ₩65,337 | ₩65,691 | -0.36% | 9.4만 |
| 2026.09.30 | ₩66,007 | ₩66,061 | ₩65,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,741 |
| -0.40% |
| 4.6천 |
| 2026.09.29 | ₩65,927 | ₩66,021 | ₩65,706 | ₩65,847 | -0.12% | 6.3천 |
|---|
| 2026.09.28 | ₩66,517 | ₩66,517 | ₩65,488 | ₩65,488 | -1.55% | 10.7만 |
|---|
| 2026.09.25 | ₩66,571 | ₩66,691 | ₩66,323 | ₩66,357 | -0.32% | 5.1천 |
|---|
| 2026.09.24 | ₩65,847 | ₩66,418 | ₩65,833 | ₩66,345 | +0.76% | 3.7천 |
|---|
| 2026.09.23 | ₩66,933 | ₩66,933 | ₩66,034 | ₩66,182 | -1.12% | 6.9만 |
|---|
| 2026.09.22 | ₩66,678 | ₩66,960 | ₩66,678 | ₩66,891 | +0.32% | 2.4천 |
|---|
| 2026.09.21 | ₩66,155 | ₩66,694 | ₩66,088 | ₩66,571 | +0.63% | 4.3천 |
|---|
| 2026.09.18 | ₩65,793 | ₩65,793 | ₩65,297 | ₩65,676 | -0.18% | 1.9만 |
|---|
| 2026.09.17 | ₩65,806 | ₩65,806 | ₩65,391 | ₩65,545 | -0.40% | 1.1만 |
|---|
| 2026.09.16 | ₩64,868 | ₩65,391 | ₩64,307 | ₩64,767 | -0.16% | 8.7천 |
|---|
| 2026.09.15 | ₩65,002 | ₩65,002 | ₩64,398 | ₩64,546 | -0.70% | 1.4만 |
|---|
| 2026.09.14 | ₩65,458 | ₩65,592 | ₩64,640 | ₩65,096 | -0.55% | 7.3만 |
|---|
| 2026.09.11 | ₩66,276 | ₩66,598 | ₩66,218 | ₩66,218 | -0.09% | 5.7천 |
|---|
| 2026.09.10 | ₩66,705 | ₩66,705 | ₩65,887 | ₩65,994 | -1.07% | 2.2천 |
|---|
| 2026.09.09 | ₩67,603 | ₩67,603 | ₩66,946 | ₩66,946 | -0.97% | 4.4천 |
|---|
| 2026.09.08 | ₩66,758 | ₩67,630 | ₩66,758 | ₩67,469 | +1.06% | 9.9천 |
|---|
| 2026.09.04 | ₩66,691 | ₩66,691 | ₩66,155 | ₩66,410 | -0.42% | 2.5만 |
|---|
| 2026.09.03 | ₩65,766 | ₩66,410 | ₩65,766 | ₩66,410 | +0.98% | 2.3만 |
|---|
| 2026.09.02 | ₩65,203 | ₩65,491 | ₩65,042 | ₩65,475 | +0.42% | 2.1만 |
|---|
| 2026.09.01 | ₩65,793 | ₩65,793 | ₩65,028 | ₩65,297 | -0.75% | 2.7만 |
|---|
| 2026.08.31 | ₩66,222 | ₩66,222 | ₩65,632 | ₩65,998 | -0.34% | 14.9만 |
|---|
| 2026.08.28 | ₩67,214 | ₩67,335 | ₩66,115 | ₩66,383 | -1.24% | 4만 |
|---|
| 2026.08.27 | ₩67,858 | ₩67,858 | ₩67,000 | ₩67,467 | -0.58% | 12.6만 |
|---|
| 2026.08.26 | ₩66,826 | ₩67,295 | ₩66,705 | ₩67,138 | +0.47% | 4.4만 |
|---|
| 2026.08.25 | ₩66,826 | ₩66,933 | ₩66,530 | ₩66,852 | +0.04% | 3.4만 |
|---|
| 2026.08.24 | ₩66,437 | ₩66,451 | ₩66,115 | ₩66,211 | -0.34% | 2.6만 |
|---|
| 2026.08.21 | ₩67,174 | ₩67,174 | ₩66,677 | ₩67,052 | -0.18% | 1.9천 |
|---|
| 2026.08.20 | ₩67,335 | ₩67,335 | ₩66,812 | ₩66,965 | -0.55% | 1.4만 |
|---|
| 2026.08.19 | ₩68,126 | ₩68,126 | ₩66,852 | ₩67,221 | -1.33% | 8.3천 |
|---|
| 2026.08.18 | ₩69,239 | ₩69,239 | ₩67,684 | ₩67,826 | -2.04% | 6.9천 |
|---|
| 2026.08.17 | ₩69,990 | ₩70,205 | ₩69,642 | ₩69,737 | -0.36% | 5.4만 |
|---|
| 2026.08.14 | ₩69,467 | ₩69,789 | ₩69,293 | ₩69,650 | +0.26% | 3.2만 |
|---|
| 2026.08.13 | ₩69,508 | ₩69,725 | ₩69,226 | ₩69,293 | -0.31% | 2.2만 |
|---|
| 2026.08.12 | ₩68,797 | ₩69,374 | ₩68,743 | ₩69,366 | +0.83% | 1.5만 |
|---|
| 2026.08.11 | ₩67,424 | ₩67,433 | ₩67,424 | ₩67,433 | +0.01% | 700 |
|---|
| 2026.08.10 | ₩67,952 | ₩67,952 | ₩67,418 | ₩67,418 | -0.79% | 6.7천 |
|---|
| 2026.08.07 | ₩67,992 | ₩67,992 | ₩67,255 | ₩67,711 | -0.41% | 7.1만 |
|---|
| 2026.08.06 | ₩67,107 | ₩68,113 | ₩66,919 | ₩66,958 | -0.22% | 4.3만 |
|---|
| 2026.08.05 | ₩68,730 | ₩68,730 | ₩67,939 | ₩67,972 | -1.10% | 2.5만 |
|---|
| 2026.08.04 | ₩67,925 | ₩69,237 | ₩67,402 | ₩68,808 | +1.30% | 4.5만 |
|---|
| 2026.08.03 | ₩65,619 | ₩67,463 | ₩65,619 | ₩67,268 | +2.51% | 3.5만 |
|---|
| 2026.07.31 | ₩66,893 | ₩66,893 | ₩65,699 | ₩65,820 | -1.60% | 2.9만 |
|---|
| 2026.07.30 | ₩64,318 | ₩65,860 | ₩64,318 | ₩65,695 | +2.14% | 2.2만 |
|---|
| 2026.07.29 | ₩64,452 | ₩64,594 | ₩63,046 | ₩63,046 | -2.18% | 4.1만 |
|---|
| 2026.07.28 | ₩65,377 | ₩65,377 | ₩63,607 | ₩64,692 | -1.05% | 5.5만 |
|---|
| 2026.07.27 | ₩66,437 | ₩66,437 | ₩65,136 | ₩65,707 | -1.10% | 2.4만 |
|---|
| 2026.07.24 | ₩67,657 | ₩67,657 | ₩66,142 | ₩66,152 | -2.22% | 3.2만 |
|---|
| 2026.07.23 | ₩67,737 | ₩68,341 | ₩67,268 | ₩67,425 | -0.46% | 36만 |
|---|
| 2026.07.22 | ₩67,644 | ₩68,529 | ₩67,644 | ₩68,144 | +0.74% | 7.9만 |
|---|
| 2026.07.21 | ₩66,879 | ₩68,024 | ₩66,879 | ₩68,024 | +1.71% | 4.6천 |
|---|
| 2026.07.20 | ₩66,517 | ₩67,778 | ₩66,189 | ₩66,323 | -0.29% | 3.4만 |
|---|
| 2026.07.17 | ₩65,914 | ₩66,343 | ₩65,028 | ₩66,213 | +0.45% | 4.1만 |
|---|
| 2026.07.16 | ₩66,906 | ₩67,416 | ₩65,860 | ₩66,155 | -1.12% | 5만 |
|---|
| 2026.07.15 | ₩68,770 | ₩68,770 | ₩67,054 | ₩67,805 | -1.40% | 8.2천 |
|---|
| 2026.07.14 | ₩68,891 | ₩68,998 | ₩68,395 | ₩68,450 | -0.64% | 5.7천 |
|---|
| 2026.07.13 | ₩68,891 | ₩68,891 | ₩67,865 | ₩68,020 | -1.26% | 1.4만 |
|---|
| 2026.07.10 | ₩69,092 | ₩69,360 | ₩68,965 | ₩69,340 | +0.36% | 1.1만 |
|---|
| 2026.07.09 | ₩69,856 | ₩70,192 | ₩69,842 | ₩69,842 | -0.02% | 7.4천 |
|---|
| 2026.07.08 | ₩68,475 | ₩68,808 | ₩67,795 | ₩68,808 | +0.49% | 8.5천 |
|---|
| 2026.07.07 | ₩68,918 | ₩69,139 | ₩68,183 | ₩68,353 | -0.82% | 2.1만 |
|---|
| 2026.07.06 | ₩69,172 | ₩70,285 | ₩69,172 | ₩69,451 | +0.40% | 1.9만 |
|---|
| 2026.07.02 | ₩70,594 | ₩71,130 | ₩68,381 | ₩69,049 | -2.19% | 5.6만 |
|---|
| 2026.07.01 | ₩71,144 | ₩71,144 | ₩70,151 | ₩70,296 | -1.19% | 1.6만 |
|---|
| 2026.06.30 | ₩71,425 | ₩72,136 | ₩71,425 | ₩72,116 | +0.97% | 5.9천 |
|---|
| 2026.06.29 | ₩70,446 | ₩71,412 | ₩69,736 | ₩71,291 | +1.20% | 1.1만 |
|---|
| 2026.06.26 | ₩70,285 | ₩70,473 | ₩69,890 | ₩70,142 | -0.20% | 1.2만 |
|---|
| 2026.06.25 | ₩72,150 | ₩72,150 | ₩71,077 | ₩71,307 | -1.17% | 1.6만 |
|---|
| 2026.06.24 | ₩72,056 | ₩72,056 | ₩70,406 | ₩71,078 | -1.36% | 3.4천 |
|---|
| 2026.06.23 | ₩71,559 | ₩72,391 | ₩71,519 | ₩71,651 | +0.13% | 9천 |
|---|
| 2026.06.22 | ₩73,531 | ₩73,625 | ₩72,910 | ₩73,330 | -0.27% | 3.4만 |
|---|
| 2026.06.18 | ₩73,035 | ₩73,289 | ₩72,471 | ₩73,008 | -0.04% | 5.1만 |
|---|
| 2026.06.17 | ₩72,310 | ₩73,330 | ₩72,085 | ₩72,085 | -0.31% | 2.3만 |
|---|
| 2026.06.16 | ₩72,552 | ₩72,793 | ₩71,927 | ₩71,927 | -0.86% | 1.4만 |
|---|
| 2026.06.15 | ₩71,747 | ₩72,673 | ₩71,747 | ₩72,475 | +1.01% | 6.3천 |
|---|
| 2026.06.12 | ₩69,816 | ₩71,171 | ₩69,816 | ₩70,833 | +1.46% | 1.3만 |
|---|
| 2026.06.11 | ₩68,602 | ₩70,004 | ₩68,368 | ₩69,824 | +1.78% | 2.6만 |
|---|
| 2026.06.10 | ₩68,636 | ₩69,441 | ₩67,912 | ₩68,070 | -0.82% | 9.3천 |
|---|
| 2026.06.09 | ₩70,071 | ₩70,768 | ₩67,778 | ₩69,274 | -1.14% | 5.7만 |
|---|
| 2026.06.08 | ₩70,460 | ₩70,460 | ₩69,105 | ₩69,552 | -1.29% | 5.2천 |
|---|
| 2026.06.05 | ₩71,043 | ₩71,043 | ₩68,958 | ₩69,304 | -2.45% | 1.3만 |
|---|
| 2026.06.04 | ₩71,680 | ₩72,699 | ₩71,345 | ₩72,383 | +0.98% | 6.1천 |
|---|
| 2026.06.03 | ₩73,061 | ₩73,249 | ₩71,814 | ₩72,147 | -1.25% | 1.5만 |
|---|
| 2026.06.02 | ₩72,606 | ₩73,343 | ₩72,606 | ₩73,027 | +0.58% | 1.7만 |
|---|
| 2026.06.01 | ₩71,452 | ₩72,592 | ₩71,452 | ₩72,058 | +0.85% | 4.5만 |
|---|
| 2026.05.29 | ₩71,506 | ₩71,586 | ₩70,581 | ₩71,356 | -0.21% | 1.8만 |
|---|
| 2026.05.28 | ₩71,291 | ₩71,741 | ₩71,110 | ₩71,350 | +0.08% | 9.5천 |
|---|
| 2026.05.27 | ₩71,023 | ₩71,023 | ₩70,165 | ₩70,822 | -0.28% | 3.9만 |
|---|
| 2026.05.26 | ₩70,715 | ₩70,916 | ₩70,165 | ₩70,538 | -0.25% | 3.4만 |
|---|
| 2026.05.22 | ₩69,695 | ₩69,910 | ₩69,396 | ₩69,571 | -0.18% | 1.3만 |
|---|
| 2026.05.21 | ₩67,965 | ₩69,352 | ₩67,965 | ₩69,352 | +2.04% | 6.3천 |
|---|
| 2026.05.20 | ₩67,872 | ₩68,167 | ₩67,577 | ₩67,945 | +0.11% | 2.5만 |
|---|
| 2026.05.19 | ₩66,852 | ₩67,670 | ₩66,121 | ₩67,134 | +0.42% | 1.3만 |
|---|
| 2026.05.18 | ₩69,548 | ₩69,548 | ₩66,678 | ₩67,519 | -2.92% | 5만 |
|---|
| 2026.05.15 | ₩69,306 | ₩69,347 | ₩68,932 | ₩68,932 | -0.54% | 1만 |
|---|
| 2026.05.14 | ₩70,084 | ₩70,473 | ₩69,789 | ₩70,315 | +0.33% | 7천 |
|---|
| 2026.05.13 | ₩69,830 | ₩70,312 | ₩68,971 | ₩69,973 | +0.21% | 1.8만 |
|---|
| 2026.05.12 | ₩69,374 | ₩69,374 | ₩68,006 | ₩69,115 | -0.37% | 2.2만 |
|---|
| 2026.05.11 | ₩69,427 | ₩70,432 | ₩69,427 | ₩70,102 | +0.97% | 1.9만 |
|---|
| 2026.05.08 | ₩68,368 | ₩69,011 | ₩68,368 | ₩68,936 | +0.83% | 1.9만 |
|---|
| 2026.05.07 | ₩69,481 | ₩69,481 | ₩67,979 | ₩68,360 | -1.61% | 1만 |
|---|
| 2026.05.06 | ₩68,971 | ₩69,606 | ₩68,871 | ₩69,606 | +0.92% | 1.1만 |
|---|
| 2026.05.05 | ₩67,992 | ₩68,509 | ₩67,992 | ₩68,263 | +0.40% | 4.6만 |
|---|
| 2026.05.04 | ₩67,295 | ₩68,220 | ₩67,255 | ₩67,436 | +0.21% | 2.5만 |
|---|
| 2026.05.01 | ₩66,262 | ₩67,295 | ₩66,262 | ₩66,941 | +1.02% | 4.8만 |
|---|
| 2026.04.30 | ₩65,726 | ₩66,517 | ₩65,471 | ₩66,370 | +0.98% | 5.4만 |
|---|
| 2026.04.29 | ₩65,847 | ₩65,847 | ₩64,841 | ₩65,181 | -1.01% | 1.5만 |
|---|
| 2026.04.28 | ₩64,935 | ₩64,961 | ₩64,177 | ₩64,543 | -0.60% | 3.8천 |
|---|
| 2026.04.27 | ₩66,249 | ₩66,249 | ₩65,297 | ₩65,684 | -0.85% | 5.4만 |
|---|
| 2026.04.24 | ₩66,705 | ₩66,705 | ₩65,720 | ₩65,720 | -1.48% | 7.1천 |
|---|
| 2026.04.23 | ₩65,900 | ₩66,475 | ₩65,706 | ₩65,914 | +0.02% | 3.9천 |
|---|
| 2026.04.22 | ₩66,142 | ₩66,142 | ₩65,565 | ₩65,912 | -0.35% | 4.7천 |
|---|
| 2026.04.21 | ₩66,316 | ₩66,316 | ₩64,988 | ₩65,471 | -1.27% | 1.8만 |
|---|
| 2026.04.20 | ₩65,766 | ₩66,048 | ₩65,364 | ₩66,021 | +0.39% | 1만 |
|---|
| 2026.04.17 | ₩65,726 | ₩65,836 | ₩65,438 | ₩65,632 | -0.14% | 1.9만 |
|---|
| 2026.04.16 | ₩64,586 | ₩65,404 | ₩64,586 | ₩65,404 | +1.27% | 1.6만 |
|---|
| 2026.04.15 | ₩64,519 | ₩64,614 | ₩63,875 | ₩64,614 | +0.15% | 2.7천 |
|---|
| 2026.04.14 | ₩64,505 | ₩64,787 | ₩64,291 | ₩64,607 | +0.16% | 3만 |
|---|
| 2026.04.13 | ₩63,191 | ₩63,875 | ₩63,191 | ₩63,800 | +0.96% | 5.4천 |
|---|
| 2026.04.10 | ₩63,701 | ₩63,701 | ₩63,010 | ₩63,131 | -0.89% | 3.8천 |
|---|
| 2026.04.09 | ₩63,433 | ₩63,567 | ₩62,762 | ₩63,261 | -0.27% | 1.4만 |
|---|
| 2026.04.08 | ₩62,923 | ₩63,095 | ₩62,306 | ₩62,775 | -0.23% | 3.4만 |
|---|
| 2026.04.07 | ₩60,643 | ₩61,173 | ₩60,522 | ₩61,173 | +0.87% | 3.9만 |
|---|
| 2026.04.06 | ₩60,724 | ₩61,327 | ₩60,710 | ₩60,807 | +0.14% | 9.6만 |
|---|
| 2026.04.02 | ₩60,670 | ₩60,844 | ₩60,254 | ₩60,800 | +0.21% | 4.3천 |
|---|
| 2026.04.01 | ₩59,718 | ₩60,489 | ₩59,718 | ₩60,140 | +0.71% | 3.3천 |
|---|
| 2026.03.31 | ₩58,283 | ₩59,289 | ₩57,995 | ₩59,246 | +1.65% | 1.5만 |
|---|
| 2026.03.30 | ₩59,088 | ₩59,088 | ₩57,049 | ₩57,612 | -2.50% | 9천 |
|---|
| 2026.03.27 | ₩59,168 | ₩59,678 | ₩58,493 | ₩58,689 | -0.81% | 1만 |
|---|
| 2026.03.26 | ₩60,844 | ₩60,844 | ₩59,436 | ₩59,541 | -2.14% | 2.6만 |
|---|
| 2026.03.25 | ₩61,273 | ₩61,515 | ₩60,915 | ₩61,126 | -0.24% | 1.9만 |
|---|
| 2026.03.24 | ₩59,892 | ₩60,764 | ₩59,892 | ₩60,687 | +1.33% | 3.1만 |
|---|
| 2026.03.23 | ₩60,147 | ₩60,885 | ₩60,067 | ₩60,264 | +0.19% | 2.1만 |
|---|
| 2026.03.20 | ₩61,327 | ₩61,327 | ₩59,483 | ₩59,734 | -2.60% | 2.7만 |
|---|
| 2026.03.19 | ₩59,932 | ₩61,265 | ₩59,932 | ₩61,265 | +2.22% | 2.4만 |
|---|
| 2026.03.18 | ₩60,818 | ₩61,515 | ₩60,522 | ₩60,657 | -0.26% | 5.5만 |
|---|
| 2026.03.17 | ₩60,522 | ₩61,059 | ₩60,400 | ₩60,927 | +0.67% | 2.1만 |
|---|
| 2026.03.16 | ₩60,201 | ₩60,742 | ₩60,166 | ₩60,328 | +0.21% | 1.7만 |
|---|
| 2026.03.13 | ₩59,731 | ₩60,388 | ₩59,450 | ₩59,546 | -0.31% | 1.3만 |
|---|
| 2026.03.12 | ₩60,321 | ₩60,321 | ₩59,436 | ₩59,510 | -1.35% | 1.5만 |
|---|
| 2026.03.11 | ₩60,603 | ₩60,911 | ₩60,348 | ₩60,571 | -0.05% | 3.4만 |
|---|
| 2026.03.10 | ₩60,690 | ₩60,992 | ₩60,265 | ₩60,265 | -0.70% | 3.2만 |
|---|
| 2026.03.09 | ₩58,806 | ₩60,345 | ₩58,806 | ₩60,345 | +2.62% | 1.1만 |
|---|
| 2026.03.06 | ₩59,718 | ₩60,174 | ₩59,061 | ₩59,149 | -0.95% | 1.9만 |
|---|
| 2026.03.05 | ₩61,113 | ₩61,113 | ₩59,812 | ₩60,437 | -1.11% | 1.1만 |
|---|
| 2026.03.04 | ₩60,965 | ₩61,501 | ₩60,791 | ₩61,110 | +0.24% | 3.3만 |
|---|
| 2026.03.03 | ₩60,858 | ₩61,180 | ₩59,832 | ₩60,650 | -0.34% | 3.9만 |
|---|
| 2026.03.02 | ₩61,139 | ₩61,877 | ₩61,139 | ₩61,877 | +1.21% | 1.9만 |
|---|
| 2026.02.27 | ₩61,354 | ₩61,475 | ₩60,942 | ₩61,406 | +0.09% | 1.6만 |
|---|
| 2026.02.26 | ₩62,373 | ₩62,373 | ₩61,206 | ₩61,700 | -1.08% | 2만 |
|---|
| 2026.02.25 | ₩62,628 | ₩63,191 | ₩62,200 | ₩62,250 | -0.60% | 2.1만 |
|---|
| 2026.02.24 | ₩61,676 | ₩62,226 | ₩61,582 | ₩62,042 | +0.59% | 2.5만 |
|---|
| 2026.02.23 | ₩61,609 | ₩61,797 | ₩61,153 | ₩61,341 | -0.44% | 3.9만 |
|---|
| 2026.02.20 | ₩61,716 | ₩62,320 | ₩61,434 | ₩61,782 | +0.11% | 2.4만 |
|---|
| 2026.02.19 | ₩61,917 | ₩62,024 | ₩61,475 | ₩61,941 | +0.04% | 16.2만 |
|---|
| 2026.02.18 | ₩61,837 | ₩62,407 | ₩61,783 | ₩62,065 | +0.37% | 1.8만 |
|---|
| 2026.02.17 | ₩61,287 | ₩62,192 | ₩61,166 | ₩61,943 | +1.07% | 7.4천 |
|---|
| 2026.02.13 | ₩61,381 | ₩61,971 | ₩61,166 | ₩61,729 | +0.57% | 2.3만 |
|---|
| 2026.02.12 | ₩61,783 | ₩62,561 | ₩61,114 | ₩61,306 | -0.77% | 2.7만 |
|---|
| 2026.02.11 | ₩62,320 | ₩62,320 | ₩61,153 | ₩61,776 | -0.87% | 4.4천 |
|---|
| 2026.02.10 | ₩62,145 | ₩62,145 | ₩61,717 | ₩61,742 | -0.65% | 1.8만 |
|---|
| 2026.02.09 | ₩61,434 | ₩62,226 | ₩61,434 | ₩62,164 | +1.19% | 1.4만 |
|---|
| 2026.02.06 | ₩60,791 | ₩61,465 | ₩60,433 | ₩61,465 | +1.11% | 3.6만 |
|---|
| 2026.02.05 | ₩60,295 | ₩60,469 | ₩59,557 | ₩59,668 | -1.04% | 4.9만 |
|---|
| 2026.02.04 | ₩61,931 | ₩61,931 | ₩59,859 | ₩60,787 | -1.85% | 4.3만 |
|---|
| 2026.02.03 | ₩61,957 | ₩62,078 | ₩61,219 | ₩61,916 | -0.07% | 2.4만 |
|---|
| 2026.02.02 | ₩61,113 | ₩61,904 | ₩61,113 | ₩61,676 | +0.92% | 1.1만 |
|---|
| 2026.01.30 | ₩62,427 | ₩62,440 | ₩60,965 | ₩61,235 | -1.91% | 2.4만 |
|---|
| 2026.01.29 | ₩63,071 | ₩63,071 | ₩61,653 | ₩62,521 | -0.87% | 9.2만 |
|---|
| 2026.01.28 | ₩62,548 | ₩63,258 | ₩62,548 | ₩63,071 | +0.84% | 15.6만 |
|---|
| 2026.01.27 | ₩61,797 | ₩62,309 | ₩61,797 | ₩62,191 | +0.64% | 2.5만 |
|---|
| 2026.01.26 | ₩61,689 | ₩61,783 | ₩61,393 | ₩61,400 | -0.47% | 16.1만 |
|---|
| 2026.01.23 | ₩61,783 | ₩61,783 | ₩61,341 | ₩61,689 | -0.15% | 3.6만 |
|---|
| 2026.01.22 | ₩61,823 | ₩61,984 | ₩61,548 | ₩61,759 | -0.10% | 1.6만 |
|---|
| 2026.01.21 | ₩61,609 | ₩61,609 | ₩60,429 | ₩61,260 | -0.57% | 1.1만 |
|---|
| 2026.01.20 | ₩60,670 | ₩61,461 | ₩60,643 | ₩60,995 | +0.53% | 16.1만 |
|---|
| 2026.01.16 | ₩61,314 | ₩61,515 | ₩61,086 | ₩61,294 | -0.03% | 4.5천 |
|---|
| 2026.01.15 | ₩60,938 | ₩61,770 | ₩60,938 | ₩61,194 | +0.42% | 2.2만 |
|---|
| 2026.01.14 | ₩60,911 | ₩60,938 | ₩60,355 | ₩60,772 | -0.23% | 1.1만 |
|---|
| 2026.01.13 | ₩60,965 | ₩61,099 | ₩60,831 | ₩60,952 | -0.02% | 4.7천 |
|---|
| 2026.01.12 | ₩59,946 | ₩60,818 | ₩59,912 | ₩60,663 | +1.20% | 1.6만 |
|---|
| 2026.01.09 | ₩59,919 | ₩60,227 | ₩59,888 | ₩60,006 | +0.15% | 9.8천 |
|---|
| 2026.01.08 | ₩60,308 | ₩60,308 | ₩59,490 | ₩59,617 | -1.15% | 1.7만 |
|---|
| 2026.01.07 | ₩60,482 | ₩60,482 | ₩59,975 | ₩60,154 | -0.54% | 2.3만 |
|---|
| 2026.01.06 | ₩59,409 | ₩60,527 | ₩59,409 | ₩60,481 | +1.80% | 3.2만 |
|---|
| 2026.01.05 | ₩59,235 | ₩59,450 | ₩58,766 | ₩59,369 | +0.23% | 2.5만 |
|---|
| 2026.01.02 | ₩58,162 | ₩58,725 | ₩58,162 | ₩58,725 | +0.97% | 11.4만 |
|---|
| 2025.12.31 | ₩58,082 | ₩58,095 | ₩57,713 | ₩57,713 | -0.63% | 1.4만 |
|---|
| 2025.12.30 | ₩58,725 | ₩58,725 | ₩57,921 | ₩58,048 | -1.15% | 4천 |
|---|
| 2025.12.29 | ₩58,457 | ₩58,457 | ₩58,122 | ₩58,430 | -0.05% | 1.3만 |
|---|
| 2025.12.26 | ₩58,779 | ₩58,779 | ₩58,497 | ₩58,524 | -0.43% | 1.9만 |
|---|
| 2025.12.24 | ₩58,900 | ₩58,900 | ₩58,632 | ₩58,699 | -0.34% | 3.1천 |
|---|
| 2025.12.23 | ₩58,739 | ₩58,793 | ₩58,605 | ₩58,699 | -0.07% | 1.3만 |
|---|
| 2025.12.22 | ₩58,980 | ₩59,235 | ₩58,833 | ₩58,941 | -0.07% | 2.5만 |
|---|
| 2025.12.19 | ₩57,398 | ₩58,672 | ₩57,398 | ₩58,341 | +1.64% | 1.7만 |
|---|
| 2025.12.18 | ₩57,143 | ₩57,666 | ₩57,143 | ₩57,345 | +0.35% | 5.3천 |
|---|
| 2025.12.17 | ₩57,720 | ₩57,720 | ₩56,639 | ₩56,639 | -1.87% | 7.6천 |
|---|
| 2025.12.16 | ₩57,773 | ₩57,773 | ₩56,919 | ₩57,410 | -0.63% | 8.7만 |
|---|
| 2025.12.15 | ₩58,618 | ₩58,618 | ₩57,481 | ₩57,481 | -1.94% | 9.7천 |
|---|
| 2025.12.12 | ₩59,088 | ₩59,101 | ₩58,001 | ₩58,346 | -1.26% | 2.5만 |
|---|
| 2025.12.11 | ₩58,538 | ₩59,436 | ₩58,538 | ₩59,295 | +1.29% | 5만 |
|---|
| 2025.12.10 | ₩58,779 | ₩59,168 | ₩58,501 | ₩58,801 | +0.04% | 8.9만 |
|---|
| 2025.12.09 | ₩58,511 | ₩59,000 | ₩58,511 | ₩58,703 | +0.33% | 13.2만 |
|---|
| 2025.12.08 | ₩58,913 | ₩58,913 | ₩58,243 | ₩58,601 | -0.53% | 6.3천 |
|---|
| 2025.12.05 | ₩58,699 | ₩58,699 | ₩58,283 | ₩58,497 | -0.34% | 7.9천 |
|---|
| 2025.12.04 | ₩58,042 | ₩58,650 | ₩58,042 | ₩58,620 | +1.00% | 3.4만 |
|---|
| 2025.12.03 | ₩57,934 | ₩58,090 | ₩57,706 | ₩58,052 | +0.20% | 1.4만 |
|---|
| 2025.12.02 | ₩58,202 | ₩58,202 | ₩57,654 | ₩57,793 | -0.70% | 9.2천 |
|---|
| 2025.12.01 | ₩58,095 | ₩58,363 | ₩57,586 | ₩57,679 | -0.72% | 8.2만 |
|---|
| 2025.11.28 | ₩57,934 | ₩58,337 | ₩57,934 | ₩58,283 | +0.60% | 14.7만 |
|---|
| 2025.11.26 | ₩57,438 | ₩57,854 | ₩57,371 | ₩57,827 | +0.68% | 6.5만 |
|---|
| 2025.11.25 | ₩56,902 | ₩57,319 | ₩56,407 | ₩57,319 | +0.73% | 7.1천 |
|---|
| 2025.11.24 | ₩56,057 | ₩56,875 | ₩56,057 | ₩56,859 | +1.43% | 2.3만 |
|---|
| 2025.11.21 | ₩55,212 | ₩55,856 | ₩54,984 | ₩55,547 | +0.61% | 4.1만 |
|---|
| 2025.11.20 | ₩57,559 | ₩57,559 | ₩55,306 | ₩55,381 | -3.78% | 16만 |
|---|
| 2025.11.19 | ₩56,526 | ₩56,875 | ₩56,352 | ₩56,637 | +0.20% | 9.8천 |
|---|
| 2025.11.18 | ₩56,419 | ₩56,902 | ₩55,882 | ₩56,442 | +0.04% | 1.4만 |
|---|
| 2025.11.17 | ₩57,009 | ₩57,103 | ₩56,218 | ₩56,616 | -0.69% | 3.2만 |
|---|
| 2025.11.14 | ₩56,392 | ₩57,411 | ₩56,392 | ₩56,718 | +0.58% | 5.7만 |
|---|
| 2025.11.13 | ₩58,538 | ₩58,538 | ₩57,076 | ₩57,221 | -2.25% | 5.9만 |
|---|
| 2025.11.12 | ₩59,329 | ₩59,329 | ₩58,591 | ₩58,688 | -1.08% | 2.1만 |
|---|
| 2025.11.11 | ₩59,342 | ₩59,342 | ₩58,913 | ₩58,994 | -0.59% | 10만 |
|---|
| 2025.11.10 | ₩59,369 | ₩59,852 | ₩59,195 | ₩59,503 | +0.23% | 2.4만 |
|---|
| 2025.11.07 | ₩58,377 | ₩59,034 | ₩57,264 | ₩58,642 | +0.45% | 5.7만 |
|---|
| 2025.11.06 | ₩59,168 | ₩59,195 | ₩58,405 | ₩58,405 | -1.29% | 9.9만 |
|---|
| 2025.11.05 | ₩58,591 | ₩59,356 | ₩58,591 | ₩59,219 | +1.07% | 1.1만 |
|---|
| 2025.11.04 | ₩58,699 | ₩59,383 | ₩58,421 | ₩58,421 | -0.47% | 3.8천 |
|---|
| 2025.11.03 | ₩59,597 | ₩59,932 | ₩59,356 | ₩59,832 | +0.39% | 6천 |
|---|
| 2025.10.31 | ₩59,356 | ₩59,513 | ₩59,134 | ₩59,513 | +0.26% | 1.3만 |
|---|
| 2025.10.30 | ₩59,222 | ₩59,409 | ₩58,940 | ₩59,168 | -0.09% | 4.2천 |
|---|
| 2025.10.29 | ₩59,530 | ₩60,008 | ₩58,752 | ₩59,785 | +0.43% | 3.6만 |
|---|
| 2025.10.28 | ₩59,731 | ₩59,771 | ₩59,183 | ₩59,320 | -0.69% | 7.4만 |
|---|
| 2025.10.27 | ₩59,383 | ₩59,863 | ₩59,338 | ₩59,544 | +0.27% | 2.6만 |
|---|
| 2025.10.24 | ₩58,538 | ₩59,289 | ₩58,538 | ₩59,090 | +0.94% | 1.7만 |
|---|
| 2025.10.23 | ₩58,068 | ₩58,404 | ₩57,874 | ₩58,357 | +0.50% | 39.8만 |
|---|
| 2025.10.22 | ₩58,672 | ₩58,672 | ₩57,607 | ₩57,867 | -1.37% | 3.8만 |
|---|
| 2025.10.21 | ₩59,329 | ₩59,329 | ₩58,685 | ₩58,853 | -0.80% | 9.3천 |
|---|
| 2025.10.20 | ₩59,074 | ₩59,557 | ₩59,047 | ₩59,215 | +0.24% | 9.3천 |
|---|
| 2025.10.17 | ₩58,578 | ₩58,900 | ₩58,162 | ₩58,641 | +0.11% | 14.2만 |
|---|
| 2025.10.16 | ₩59,959 | ₩59,959 | ₩58,940 | ₩59,061 | -1.50% | 1.6만 |
|---|
| 2025.10.15 | ₩59,979 | ₩59,979 | ₩59,369 | ₩59,572 | -0.68% | 5천 |
|---|
| 2025.10.14 | ₩58,739 | ₩59,069 | ₩58,674 | ₩59,069 | +0.56% | 5.6천 |
|---|
| 2025.10.13 | ₩58,900 | ₩59,463 | ₩58,471 | ₩59,022 | +0.21% | 3.6만 |
|---|
| 2025.10.10 | ₩59,316 | ₩59,476 | ₩57,726 | ₩57,795 | -2.56% | 20.9만 |
|---|