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 | ₩65,783 | ₩65,837 | ₩65,441 | ₩65,665 | -0.18% | 3.7천 |
| 2026.10.08 | ₩65,997 | ₩65,997 | ₩64,710 | ₩64,950 | -1.59% | 1만 |
| 2026.10.07 | ₩66,614 | ₩66,614 | ₩65,971 | ₩66,215 | -0.60% | 7.5천 |
| 2026.10.06 | ₩67,191 | ₩67,245 | ₩66,857 | ₩67,087 | -0.16% | 2.4천 |
| 2026.10.05 | ₩66,427 | ₩66,742 | ₩66,427 | ₩66,734 | +0.46% | 2.9천 |
| 2026.10.02 | ₩66,990 | ₩67,002 | ₩66,574 | ₩66,799 | -0.28% | 6.5천 |
| 2026.10.01 | ₩65,930 | ₩66,132 | ₩65,340 | ₩65,694 | -0.36% | 9.4만 |
| 2026.09.30 | ₩66,011 | ₩66,065 | ₩65,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,744 |
| -0.40% |
| 4.6천 |
| 2026.09.29 | ₩65,930 | ₩66,024 | ₩65,709 | ₩65,850 | -0.12% | 6.3천 |
|---|
| 2026.09.28 | ₩66,521 | ₩66,521 | ₩65,492 | ₩65,492 | -1.55% | 10.7만 |
|---|
| 2026.09.25 | ₩66,574 | ₩66,695 | ₩66,326 | ₩66,361 | -0.32% | 5.1천 |
|---|
| 2026.09.24 | ₩65,850 | ₩66,421 | ₩65,837 | ₩66,349 | +0.76% | 3.7천 |
|---|
| 2026.09.23 | ₩66,936 | ₩66,936 | ₩66,038 | ₩66,185 | -1.12% | 6.9만 |
|---|
| 2026.09.22 | ₩66,681 | ₩66,963 | ₩66,681 | ₩66,895 | +0.32% | 2.4천 |
|---|
| 2026.09.21 | ₩66,158 | ₩66,698 | ₩66,091 | ₩66,574 | +0.63% | 4.3천 |
|---|
| 2026.09.18 | ₩65,796 | ₩65,796 | ₩65,300 | ₩65,680 | -0.18% | 1.9만 |
|---|
| 2026.09.17 | ₩65,810 | ₩65,810 | ₩65,394 | ₩65,548 | -0.40% | 1.1만 |
|---|
| 2026.09.16 | ₩64,871 | ₩65,394 | ₩64,310 | ₩64,770 | -0.16% | 8.7천 |
|---|
| 2026.09.15 | ₩65,005 | ₩65,005 | ₩64,402 | ₩64,549 | -0.70% | 1.4만 |
|---|
| 2026.09.14 | ₩65,461 | ₩65,595 | ₩64,643 | ₩65,099 | -0.55% | 7.3만 |
|---|
| 2026.09.11 | ₩66,279 | ₩66,601 | ₩66,221 | ₩66,221 | -0.09% | 5.7천 |
|---|
| 2026.09.10 | ₩66,708 | ₩66,708 | ₩65,890 | ₩65,997 | -1.07% | 2.2천 |
|---|
| 2026.09.09 | ₩67,607 | ₩67,607 | ₩66,950 | ₩66,950 | -0.97% | 4.4천 |
|---|
| 2026.09.08 | ₩66,762 | ₩67,634 | ₩66,762 | ₩67,473 | +1.06% | 9.9천 |
|---|
| 2026.09.04 | ₩66,695 | ₩66,695 | ₩66,158 | ₩66,413 | -0.42% | 2.5만 |
|---|
| 2026.09.03 | ₩65,770 | ₩66,413 | ₩65,770 | ₩66,413 | +0.98% | 2.3만 |
|---|
| 2026.09.02 | ₩65,206 | ₩65,495 | ₩65,045 | ₩65,478 | +0.42% | 2.1만 |
|---|
| 2026.09.01 | ₩65,796 | ₩65,796 | ₩65,032 | ₩65,300 | -0.75% | 2.7만 |
|---|
| 2026.08.31 | ₩66,225 | ₩66,225 | ₩65,635 | ₩66,002 | -0.34% | 14.9만 |
|---|
| 2026.08.28 | ₩67,218 | ₩67,339 | ₩66,118 | ₩66,386 | -1.24% | 4만 |
|---|
| 2026.08.27 | ₩67,862 | ₩67,862 | ₩67,003 | ₩67,470 | -0.58% | 12.6만 |
|---|
| 2026.08.26 | ₩66,829 | ₩67,298 | ₩66,708 | ₩67,141 | +0.47% | 4.4만 |
|---|
| 2026.08.25 | ₩66,829 | ₩66,936 | ₩66,534 | ₩66,856 | +0.04% | 3.4만 |
|---|
| 2026.08.24 | ₩66,440 | ₩66,455 | ₩66,118 | ₩66,215 | -0.34% | 2.6만 |
|---|
| 2026.08.21 | ₩67,178 | ₩67,178 | ₩66,680 | ₩67,056 | -0.18% | 1.9천 |
|---|
| 2026.08.20 | ₩67,339 | ₩67,339 | ₩66,816 | ₩66,968 | -0.55% | 1.4만 |
|---|
| 2026.08.19 | ₩68,130 | ₩68,130 | ₩66,856 | ₩67,225 | -1.33% | 8.3천 |
|---|
| 2026.08.18 | ₩69,243 | ₩69,243 | ₩67,687 | ₩67,829 | -2.04% | 6.9천 |
|---|
| 2026.08.17 | ₩69,994 | ₩70,209 | ₩69,645 | ₩69,741 | -0.36% | 5.4만 |
|---|
| 2026.08.14 | ₩69,471 | ₩69,793 | ₩69,297 | ₩69,653 | +0.26% | 3.2만 |
|---|
| 2026.08.13 | ₩69,511 | ₩69,729 | ₩69,230 | ₩69,297 | -0.31% | 2.2만 |
|---|
| 2026.08.12 | ₩68,800 | ₩69,377 | ₩68,747 | ₩69,369 | +0.83% | 1.5만 |
|---|
| 2026.08.11 | ₩67,427 | ₩67,437 | ₩67,427 | ₩67,437 | +0.01% | 700 |
|---|
| 2026.08.10 | ₩67,956 | ₩67,956 | ₩67,422 | ₩67,422 | -0.79% | 6.7천 |
|---|
| 2026.08.07 | ₩67,996 | ₩67,996 | ₩67,258 | ₩67,714 | -0.41% | 7.1만 |
|---|
| 2026.08.06 | ₩67,111 | ₩68,117 | ₩66,923 | ₩66,962 | -0.22% | 4.3만 |
|---|
| 2026.08.05 | ₩68,733 | ₩68,733 | ₩67,942 | ₩67,976 | -1.10% | 2.5만 |
|---|
| 2026.08.04 | ₩67,929 | ₩69,240 | ₩67,406 | ₩68,811 | +1.30% | 4.5만 |
|---|
| 2026.08.03 | ₩65,622 | ₩67,466 | ₩65,622 | ₩67,272 | +2.51% | 3.5만 |
|---|
| 2026.07.31 | ₩66,896 | ₩66,896 | ₩65,702 | ₩65,823 | -1.60% | 2.9만 |
|---|
| 2026.07.30 | ₩64,321 | ₩65,863 | ₩64,321 | ₩65,698 | +2.14% | 2.2만 |
|---|
| 2026.07.29 | ₩64,455 | ₩64,597 | ₩63,050 | ₩63,050 | -2.18% | 4.1만 |
|---|
| 2026.07.28 | ₩65,381 | ₩65,381 | ₩63,610 | ₩64,695 | -1.05% | 5.5만 |
|---|
| 2026.07.27 | ₩66,440 | ₩66,440 | ₩65,139 | ₩65,710 | -1.10% | 2.4만 |
|---|
| 2026.07.24 | ₩67,661 | ₩67,661 | ₩66,145 | ₩66,156 | -2.22% | 3.2만 |
|---|
| 2026.07.23 | ₩67,741 | ₩68,344 | ₩67,272 | ₩67,428 | -0.46% | 36만 |
|---|
| 2026.07.22 | ₩67,647 | ₩68,532 | ₩67,647 | ₩68,147 | +0.74% | 7.9만 |
|---|
| 2026.07.21 | ₩66,883 | ₩68,028 | ₩66,883 | ₩68,028 | +1.71% | 4.6천 |
|---|
| 2026.07.20 | ₩66,521 | ₩67,781 | ₩66,192 | ₩66,326 | -0.29% | 3.4만 |
|---|
| 2026.07.17 | ₩65,917 | ₩66,346 | ₩65,032 | ₩66,216 | +0.45% | 4.1만 |
|---|
| 2026.07.16 | ₩66,909 | ₩67,419 | ₩65,863 | ₩66,158 | -1.12% | 5만 |
|---|
| 2026.07.15 | ₩68,774 | ₩68,774 | ₩67,057 | ₩67,808 | -1.40% | 8.2천 |
|---|
| 2026.07.14 | ₩68,894 | ₩69,002 | ₩68,398 | ₩68,453 | -0.64% | 5.7천 |
|---|
| 2026.07.13 | ₩68,894 | ₩68,894 | ₩67,868 | ₩68,024 | -1.26% | 1.4만 |
|---|
| 2026.07.10 | ₩69,096 | ₩69,364 | ₩68,968 | ₩69,344 | +0.36% | 1.1만 |
|---|
| 2026.07.09 | ₩69,860 | ₩70,195 | ₩69,845 | ₩69,845 | -0.02% | 7.4천 |
|---|
| 2026.07.08 | ₩68,479 | ₩68,811 | ₩67,799 | ₩68,811 | +0.49% | 8.5천 |
|---|
| 2026.07.07 | ₩68,921 | ₩69,142 | ₩68,186 | ₩68,357 | -0.82% | 2.1만 |
|---|
| 2026.07.06 | ₩69,176 | ₩70,289 | ₩69,176 | ₩69,455 | +0.40% | 1.9만 |
|---|
| 2026.07.02 | ₩70,598 | ₩71,134 | ₩68,385 | ₩69,053 | -2.19% | 5.6만 |
|---|
| 2026.07.01 | ₩71,147 | ₩71,147 | ₩70,155 | ₩70,300 | -1.19% | 1.6만 |
|---|
| 2026.06.30 | ₩71,429 | ₩72,140 | ₩71,429 | ₩72,120 | +0.97% | 5.9천 |
|---|
| 2026.06.29 | ₩70,450 | ₩71,416 | ₩69,739 | ₩71,295 | +1.20% | 1.1만 |
|---|
| 2026.06.26 | ₩70,289 | ₩70,477 | ₩69,894 | ₩70,146 | -0.20% | 1.2만 |
|---|
| 2026.06.25 | ₩72,153 | ₩72,153 | ₩71,080 | ₩71,311 | -1.17% | 1.6만 |
|---|
| 2026.06.24 | ₩72,059 | ₩72,059 | ₩70,410 | ₩71,082 | -1.36% | 3.4천 |
|---|
| 2026.06.23 | ₩71,563 | ₩72,395 | ₩71,523 | ₩71,654 | +0.13% | 9천 |
|---|
| 2026.06.22 | ₩73,535 | ₩73,629 | ₩72,914 | ₩73,334 | -0.27% | 3.4만 |
|---|
| 2026.06.18 | ₩73,038 | ₩73,293 | ₩72,475 | ₩73,012 | -0.04% | 5.1만 |
|---|
| 2026.06.17 | ₩72,314 | ₩73,334 | ₩72,089 | ₩72,089 | -0.31% | 2.3만 |
|---|
| 2026.06.16 | ₩72,556 | ₩72,797 | ₩71,931 | ₩71,931 | -0.86% | 1.4만 |
|---|
| 2026.06.15 | ₩71,751 | ₩72,676 | ₩71,751 | ₩72,479 | +1.01% | 6.3천 |
|---|
| 2026.06.12 | ₩69,820 | ₩71,174 | ₩69,820 | ₩70,836 | +1.46% | 1.3만 |
|---|
| 2026.06.11 | ₩68,606 | ₩70,008 | ₩68,371 | ₩69,828 | +1.78% | 2.6만 |
|---|
| 2026.06.10 | ₩68,640 | ₩69,444 | ₩67,915 | ₩68,074 | -0.82% | 9.3천 |
|---|
| 2026.06.09 | ₩70,075 | ₩70,772 | ₩67,781 | ₩69,278 | -1.14% | 5.7만 |
|---|
| 2026.06.08 | ₩70,463 | ₩70,463 | ₩69,109 | ₩69,556 | -1.29% | 5.2천 |
|---|
| 2026.06.05 | ₩71,047 | ₩71,047 | ₩68,961 | ₩69,307 | -2.45% | 1.3만 |
|---|
| 2026.06.04 | ₩71,684 | ₩72,703 | ₩71,349 | ₩72,387 | +0.98% | 6.1천 |
|---|
| 2026.06.03 | ₩73,065 | ₩73,253 | ₩71,818 | ₩72,151 | -1.25% | 1.5만 |
|---|
| 2026.06.02 | ₩72,609 | ₩73,347 | ₩72,609 | ₩73,030 | +0.58% | 1.7만 |
|---|
| 2026.06.01 | ₩71,456 | ₩72,596 | ₩71,456 | ₩72,062 | +0.85% | 4.5만 |
|---|
| 2026.05.29 | ₩71,510 | ₩71,590 | ₩70,584 | ₩71,359 | -0.21% | 1.8만 |
|---|
| 2026.05.28 | ₩71,295 | ₩71,744 | ₩71,114 | ₩71,354 | +0.08% | 9.5천 |
|---|
| 2026.05.27 | ₩71,027 | ₩71,027 | ₩70,168 | ₩70,826 | -0.28% | 3.9만 |
|---|
| 2026.05.26 | ₩70,718 | ₩70,919 | ₩70,168 | ₩70,541 | -0.25% | 3.4만 |
|---|
| 2026.05.22 | ₩69,699 | ₩69,914 | ₩69,400 | ₩69,574 | -0.18% | 1.3만 |
|---|
| 2026.05.21 | ₩67,969 | ₩69,356 | ₩67,969 | ₩69,356 | +2.04% | 6.3천 |
|---|
| 2026.05.20 | ₩67,875 | ₩68,170 | ₩67,580 | ₩67,949 | +0.11% | 2.5만 |
|---|
| 2026.05.19 | ₩66,856 | ₩67,674 | ₩66,125 | ₩67,137 | +0.42% | 1.3만 |
|---|
| 2026.05.18 | ₩69,552 | ₩69,552 | ₩66,681 | ₩67,522 | -2.92% | 5만 |
|---|
| 2026.05.15 | ₩69,310 | ₩69,350 | ₩68,936 | ₩68,936 | -0.54% | 1만 |
|---|
| 2026.05.14 | ₩70,088 | ₩70,477 | ₩69,793 | ₩70,319 | +0.33% | 7천 |
|---|
| 2026.05.13 | ₩69,833 | ₩70,316 | ₩68,975 | ₩69,977 | +0.21% | 1.8만 |
|---|
| 2026.05.12 | ₩69,377 | ₩69,377 | ₩68,009 | ₩69,118 | -0.37% | 2.2만 |
|---|
| 2026.05.11 | ₩69,431 | ₩70,435 | ₩69,431 | ₩70,105 | +0.97% | 1.9만 |
|---|
| 2026.05.08 | ₩68,371 | ₩69,015 | ₩68,371 | ₩68,940 | +0.83% | 1.9만 |
|---|
| 2026.05.07 | ₩69,484 | ₩69,484 | ₩67,982 | ₩68,363 | -1.61% | 1만 |
|---|
| 2026.05.06 | ₩68,975 | ₩69,609 | ₩68,874 | ₩69,609 | +0.92% | 1.1만 |
|---|
| 2026.05.05 | ₩67,996 | ₩68,512 | ₩67,996 | ₩68,267 | +0.40% | 4.6만 |
|---|
| 2026.05.04 | ₩67,298 | ₩68,224 | ₩67,258 | ₩67,439 | +0.21% | 2.5만 |
|---|
| 2026.05.01 | ₩66,266 | ₩67,298 | ₩66,266 | ₩66,944 | +1.02% | 4.8만 |
|---|
| 2026.04.30 | ₩65,729 | ₩66,521 | ₩65,474 | ₩66,373 | +0.98% | 5.4만 |
|---|
| 2026.04.29 | ₩65,850 | ₩65,850 | ₩64,844 | ₩65,185 | -1.01% | 1.5만 |
|---|
| 2026.04.28 | ₩64,938 | ₩64,965 | ₩64,180 | ₩64,546 | -0.60% | 3.8천 |
|---|
| 2026.04.27 | ₩66,252 | ₩66,252 | ₩65,300 | ₩65,688 | -0.85% | 5.4만 |
|---|
| 2026.04.24 | ₩66,708 | ₩66,708 | ₩65,724 | ₩65,724 | -1.48% | 7.1천 |
|---|
| 2026.04.23 | ₩65,904 | ₩66,479 | ₩65,709 | ₩65,917 | +0.02% | 3.9천 |
|---|
| 2026.04.22 | ₩66,145 | ₩66,145 | ₩65,568 | ₩65,916 | -0.35% | 4.7천 |
|---|
| 2026.04.21 | ₩66,319 | ₩66,319 | ₩64,992 | ₩65,474 | -1.27% | 1.8만 |
|---|
| 2026.04.20 | ₩65,770 | ₩66,051 | ₩65,367 | ₩66,024 | +0.39% | 1만 |
|---|
| 2026.04.17 | ₩65,729 | ₩65,839 | ₩65,441 | ₩65,635 | -0.14% | 1.9만 |
|---|
| 2026.04.16 | ₩64,589 | ₩65,407 | ₩64,589 | ₩65,407 | +1.27% | 1.6만 |
|---|
| 2026.04.15 | ₩64,522 | ₩64,617 | ₩63,878 | ₩64,617 | +0.15% | 2.7천 |
|---|
| 2026.04.14 | ₩64,509 | ₩64,790 | ₩64,294 | ₩64,611 | +0.16% | 3만 |
|---|
| 2026.04.13 | ₩63,195 | ₩63,878 | ₩63,195 | ₩63,803 | +0.96% | 5.4천 |
|---|
| 2026.04.10 | ₩63,704 | ₩63,704 | ₩63,013 | ₩63,134 | -0.89% | 3.8천 |
|---|
| 2026.04.09 | ₩63,436 | ₩63,570 | ₩62,765 | ₩63,264 | -0.27% | 1.4만 |
|---|
| 2026.04.08 | ₩62,926 | ₩63,098 | ₩62,309 | ₩62,779 | -0.23% | 3.4만 |
|---|
| 2026.04.07 | ₩60,646 | ₩61,176 | ₩60,526 | ₩61,176 | +0.87% | 3.9만 |
|---|
| 2026.04.06 | ₩60,727 | ₩61,330 | ₩60,713 | ₩60,810 | +0.14% | 9.6만 |
|---|
| 2026.04.02 | ₩60,673 | ₩60,848 | ₩60,257 | ₩60,803 | +0.21% | 4.3천 |
|---|
| 2026.04.01 | ₩59,721 | ₩60,492 | ₩59,721 | ₩60,143 | +0.71% | 3.3천 |
|---|
| 2026.03.31 | ₩58,286 | ₩59,292 | ₩57,998 | ₩59,249 | +1.65% | 1.5만 |
|---|
| 2026.03.30 | ₩59,091 | ₩59,091 | ₩57,052 | ₩57,615 | -2.50% | 9천 |
|---|
| 2026.03.27 | ₩59,171 | ₩59,681 | ₩58,497 | ₩58,692 | -0.81% | 1만 |
|---|
| 2026.03.26 | ₩60,848 | ₩60,848 | ₩59,439 | ₩59,544 | -2.14% | 2.6만 |
|---|
| 2026.03.25 | ₩61,277 | ₩61,518 | ₩60,919 | ₩61,129 | -0.24% | 1.9만 |
|---|
| 2026.03.24 | ₩59,895 | ₩60,767 | ₩59,895 | ₩60,691 | +1.33% | 3.1만 |
|---|
| 2026.03.23 | ₩60,150 | ₩60,888 | ₩60,070 | ₩60,267 | +0.19% | 2.1만 |
|---|
| 2026.03.20 | ₩61,330 | ₩61,330 | ₩59,486 | ₩59,737 | -2.60% | 2.7만 |
|---|
| 2026.03.19 | ₩59,936 | ₩61,269 | ₩59,936 | ₩61,269 | +2.22% | 2.4만 |
|---|
| 2026.03.18 | ₩60,821 | ₩61,518 | ₩60,526 | ₩60,660 | -0.26% | 5.5만 |
|---|
| 2026.03.17 | ₩60,526 | ₩61,062 | ₩60,404 | ₩60,931 | +0.67% | 2.1만 |
|---|
| 2026.03.16 | ₩60,204 | ₩60,746 | ₩60,169 | ₩60,331 | +0.21% | 1.7만 |
|---|
| 2026.03.13 | ₩59,734 | ₩60,392 | ₩59,453 | ₩59,549 | -0.31% | 1.3만 |
|---|
| 2026.03.12 | ₩60,324 | ₩60,324 | ₩59,439 | ₩59,513 | -1.35% | 1.5만 |
|---|
| 2026.03.11 | ₩60,606 | ₩60,915 | ₩60,351 | ₩60,574 | -0.05% | 3.4만 |
|---|
| 2026.03.10 | ₩60,693 | ₩60,995 | ₩60,268 | ₩60,268 | -0.70% | 3.2만 |
|---|
| 2026.03.09 | ₩58,809 | ₩60,349 | ₩58,809 | ₩60,349 | +2.62% | 1.1만 |
|---|
| 2026.03.06 | ₩59,721 | ₩60,177 | ₩59,064 | ₩59,152 | -0.95% | 1.9만 |
|---|
| 2026.03.05 | ₩61,116 | ₩61,116 | ₩59,815 | ₩60,440 | -1.11% | 1.1만 |
|---|
| 2026.03.04 | ₩60,968 | ₩61,505 | ₩60,794 | ₩61,113 | +0.24% | 3.3만 |
|---|
| 2026.03.03 | ₩60,861 | ₩61,183 | ₩59,835 | ₩60,653 | -0.34% | 3.9만 |
|---|
| 2026.03.02 | ₩61,143 | ₩61,880 | ₩61,143 | ₩61,880 | +1.21% | 1.9만 |
|---|
| 2026.02.27 | ₩61,357 | ₩61,478 | ₩60,945 | ₩61,409 | +0.09% | 1.6만 |
|---|
| 2026.02.26 | ₩62,376 | ₩62,376 | ₩61,210 | ₩61,703 | -1.08% | 2만 |
|---|
| 2026.02.25 | ₩62,631 | ₩63,195 | ₩62,203 | ₩62,253 | -0.60% | 2.1만 |
|---|
| 2026.02.24 | ₩61,679 | ₩62,229 | ₩61,585 | ₩62,045 | +0.59% | 2.5만 |
|---|
| 2026.02.23 | ₩61,612 | ₩61,800 | ₩61,156 | ₩61,344 | -0.44% | 3.9만 |
|---|
| 2026.02.20 | ₩61,719 | ₩62,323 | ₩61,438 | ₩61,785 | +0.11% | 2.4만 |
|---|
| 2026.02.19 | ₩61,920 | ₩62,028 | ₩61,478 | ₩61,945 | +0.04% | 16.2만 |
|---|
| 2026.02.18 | ₩61,840 | ₩62,410 | ₩61,786 | ₩62,068 | +0.37% | 1.8만 |
|---|
| 2026.02.17 | ₩61,290 | ₩62,195 | ₩61,169 | ₩61,946 | +1.07% | 7.4천 |
|---|
| 2026.02.13 | ₩61,384 | ₩61,974 | ₩61,169 | ₩61,733 | +0.57% | 2.3만 |
|---|
| 2026.02.12 | ₩61,786 | ₩62,564 | ₩61,117 | ₩61,309 | -0.77% | 2.7만 |
|---|
| 2026.02.11 | ₩62,323 | ₩62,323 | ₩61,156 | ₩61,780 | -0.87% | 4.4천 |
|---|
| 2026.02.10 | ₩62,148 | ₩62,148 | ₩61,721 | ₩61,745 | -0.65% | 1.8만 |
|---|
| 2026.02.09 | ₩61,438 | ₩62,229 | ₩61,438 | ₩62,167 | +1.19% | 1.4만 |
|---|
| 2026.02.06 | ₩60,794 | ₩61,468 | ₩60,436 | ₩61,468 | +1.11% | 3.6만 |
|---|
| 2026.02.05 | ₩60,298 | ₩60,472 | ₩59,560 | ₩59,671 | -1.04% | 4.9만 |
|---|
| 2026.02.04 | ₩61,934 | ₩61,934 | ₩59,862 | ₩60,790 | -1.85% | 4.3만 |
|---|
| 2026.02.03 | ₩61,961 | ₩62,081 | ₩61,222 | ₩61,919 | -0.07% | 2.4만 |
|---|
| 2026.02.02 | ₩61,116 | ₩61,907 | ₩61,116 | ₩61,679 | +0.92% | 1.1만 |
|---|
| 2026.01.30 | ₩62,430 | ₩62,443 | ₩60,968 | ₩61,238 | -1.91% | 2.4만 |
|---|
| 2026.01.29 | ₩63,074 | ₩63,074 | ₩61,656 | ₩62,524 | -0.87% | 9.2만 |
|---|
| 2026.01.28 | ₩62,551 | ₩63,262 | ₩62,551 | ₩63,074 | +0.84% | 15.6만 |
|---|
| 2026.01.27 | ₩61,800 | ₩62,312 | ₩61,800 | ₩62,194 | +0.64% | 2.5만 |
|---|
| 2026.01.26 | ₩61,692 | ₩61,786 | ₩61,396 | ₩61,403 | -0.47% | 16.1만 |
|---|
| 2026.01.23 | ₩61,786 | ₩61,786 | ₩61,344 | ₩61,692 | -0.15% | 3.6만 |
|---|
| 2026.01.22 | ₩61,827 | ₩61,987 | ₩61,552 | ₩61,762 | -0.10% | 1.6만 |
|---|
| 2026.01.21 | ₩61,612 | ₩61,612 | ₩60,432 | ₩61,263 | -0.57% | 1.1만 |
|---|
| 2026.01.20 | ₩60,673 | ₩61,464 | ₩60,646 | ₩60,998 | +0.53% | 16.1만 |
|---|
| 2026.01.16 | ₩61,317 | ₩61,518 | ₩61,089 | ₩61,297 | -0.03% | 4.5천 |
|---|
| 2026.01.15 | ₩60,941 | ₩61,773 | ₩60,941 | ₩61,198 | +0.42% | 2.2만 |
|---|
| 2026.01.14 | ₩60,915 | ₩60,941 | ₩60,358 | ₩60,775 | -0.23% | 1.1만 |
|---|
| 2026.01.13 | ₩60,968 | ₩61,102 | ₩60,834 | ₩60,955 | -0.02% | 4.7천 |
|---|
| 2026.01.12 | ₩59,949 | ₩60,821 | ₩59,915 | ₩60,666 | +1.20% | 1.6만 |
|---|
| 2026.01.09 | ₩59,922 | ₩60,231 | ₩59,891 | ₩60,009 | +0.15% | 9.8천 |
|---|
| 2026.01.08 | ₩60,311 | ₩60,311 | ₩59,493 | ₩59,620 | -1.15% | 1.7만 |
|---|
| 2026.01.07 | ₩60,485 | ₩60,485 | ₩59,978 | ₩60,157 | -0.54% | 2.3만 |
|---|
| 2026.01.06 | ₩59,413 | ₩60,530 | ₩59,413 | ₩60,484 | +1.80% | 3.2만 |
|---|
| 2026.01.05 | ₩59,238 | ₩59,453 | ₩58,769 | ₩59,372 | +0.23% | 2.5만 |
|---|
| 2026.01.02 | ₩58,165 | ₩58,729 | ₩58,165 | ₩58,729 | +0.97% | 11.4만 |
|---|
| 2025.12.31 | ₩58,085 | ₩58,098 | ₩57,716 | ₩57,716 | -0.63% | 1.4만 |
|---|
| 2025.12.30 | ₩58,729 | ₩58,729 | ₩57,924 | ₩58,051 | -1.15% | 4천 |
|---|
| 2025.12.29 | ₩58,460 | ₩58,460 | ₩58,125 | ₩58,433 | -0.05% | 1.3만 |
|---|
| 2025.12.26 | ₩58,782 | ₩58,782 | ₩58,501 | ₩58,527 | -0.43% | 1.9만 |
|---|
| 2025.12.24 | ₩58,903 | ₩58,903 | ₩58,635 | ₩58,702 | -0.34% | 3.1천 |
|---|
| 2025.12.23 | ₩58,742 | ₩58,796 | ₩58,608 | ₩58,702 | -0.07% | 1.3만 |
|---|
| 2025.12.22 | ₩58,983 | ₩59,238 | ₩58,836 | ₩58,944 | -0.07% | 2.5만 |
|---|
| 2025.12.19 | ₩57,401 | ₩58,675 | ₩57,401 | ₩58,344 | +1.64% | 1.7만 |
|---|
| 2025.12.18 | ₩57,146 | ₩57,669 | ₩57,146 | ₩57,348 | +0.35% | 5.3천 |
|---|
| 2025.12.17 | ₩57,723 | ₩57,723 | ₩56,642 | ₩56,642 | -1.87% | 7.6천 |
|---|
| 2025.12.16 | ₩57,776 | ₩57,776 | ₩56,922 | ₩57,413 | -0.63% | 8.7만 |
|---|
| 2025.12.15 | ₩58,621 | ₩58,621 | ₩57,484 | ₩57,484 | -1.94% | 9.7천 |
|---|
| 2025.12.12 | ₩59,091 | ₩59,104 | ₩58,004 | ₩58,349 | -1.26% | 2.5만 |
|---|
| 2025.12.11 | ₩58,541 | ₩59,439 | ₩58,541 | ₩59,299 | +1.29% | 5만 |
|---|
| 2025.12.10 | ₩58,782 | ₩59,171 | ₩58,505 | ₩58,804 | +0.04% | 8.9만 |
|---|
| 2025.12.09 | ₩58,514 | ₩59,003 | ₩58,514 | ₩58,706 | +0.33% | 13.2만 |
|---|
| 2025.12.08 | ₩58,916 | ₩58,916 | ₩58,246 | ₩58,604 | -0.53% | 6.3천 |
|---|
| 2025.12.05 | ₩58,702 | ₩58,702 | ₩58,286 | ₩58,501 | -0.34% | 7.9천 |
|---|
| 2025.12.04 | ₩58,045 | ₩58,653 | ₩58,045 | ₩58,623 | +1.00% | 3.4만 |
|---|
| 2025.12.03 | ₩57,937 | ₩58,093 | ₩57,709 | ₩58,055 | +0.20% | 1.4만 |
|---|
| 2025.12.02 | ₩58,205 | ₩58,205 | ₩57,657 | ₩57,796 | -0.70% | 9.2천 |
|---|
| 2025.12.01 | ₩58,098 | ₩58,366 | ₩57,589 | ₩57,682 | -0.72% | 8.2만 |
|---|
| 2025.11.28 | ₩57,937 | ₩58,340 | ₩57,937 | ₩58,286 | +0.60% | 14.7만 |
|---|
| 2025.11.26 | ₩57,441 | ₩57,857 | ₩57,374 | ₩57,830 | +0.68% | 6.5만 |
|---|
| 2025.11.25 | ₩56,905 | ₩57,322 | ₩56,410 | ₩57,322 | +0.73% | 7.1천 |
|---|
| 2025.11.24 | ₩56,060 | ₩56,878 | ₩56,060 | ₩56,862 | +1.43% | 2.3만 |
|---|
| 2025.11.21 | ₩55,215 | ₩55,858 | ₩54,987 | ₩55,550 | +0.61% | 4.1만 |
|---|
| 2025.11.20 | ₩57,562 | ₩57,562 | ₩55,309 | ₩55,384 | -3.78% | 16만 |
|---|
| 2025.11.19 | ₩56,529 | ₩56,878 | ₩56,355 | ₩56,640 | +0.20% | 9.8천 |
|---|
| 2025.11.18 | ₩56,422 | ₩56,905 | ₩55,885 | ₩56,445 | +0.04% | 1.4만 |
|---|
| 2025.11.17 | ₩57,012 | ₩57,106 | ₩56,221 | ₩56,619 | -0.69% | 3.2만 |
|---|
| 2025.11.14 | ₩56,395 | ₩57,414 | ₩56,395 | ₩56,721 | +0.58% | 5.7만 |
|---|
| 2025.11.13 | ₩58,541 | ₩58,541 | ₩57,079 | ₩57,224 | -2.25% | 5.9만 |
|---|
| 2025.11.12 | ₩59,332 | ₩59,332 | ₩58,594 | ₩58,691 | -1.08% | 2.1만 |
|---|
| 2025.11.11 | ₩59,345 | ₩59,345 | ₩58,916 | ₩58,997 | -0.59% | 10만 |
|---|
| 2025.11.10 | ₩59,372 | ₩59,855 | ₩59,198 | ₩59,506 | +0.23% | 2.4만 |
|---|
| 2025.11.07 | ₩58,380 | ₩59,037 | ₩57,267 | ₩58,645 | +0.45% | 5.7만 |
|---|
| 2025.11.06 | ₩59,171 | ₩59,198 | ₩58,408 | ₩58,408 | -1.29% | 9.9만 |
|---|
| 2025.11.05 | ₩58,594 | ₩59,359 | ₩58,594 | ₩59,222 | +1.07% | 1.1만 |
|---|
| 2025.11.04 | ₩58,702 | ₩59,386 | ₩58,424 | ₩58,424 | -0.47% | 3.8천 |
|---|
| 2025.11.03 | ₩59,600 | ₩59,936 | ₩59,359 | ₩59,835 | +0.39% | 6천 |
|---|
| 2025.10.31 | ₩59,359 | ₩59,516 | ₩59,138 | ₩59,516 | +0.26% | 1.3만 |
|---|
| 2025.10.30 | ₩59,225 | ₩59,413 | ₩58,943 | ₩59,171 | -0.09% | 4.2천 |
|---|
| 2025.10.29 | ₩59,533 | ₩60,011 | ₩58,755 | ₩59,788 | +0.43% | 3.6만 |
|---|
| 2025.10.28 | ₩59,734 | ₩59,775 | ₩59,186 | ₩59,323 | -0.69% | 7.4만 |
|---|
| 2025.10.27 | ₩59,386 | ₩59,866 | ₩59,341 | ₩59,547 | +0.27% | 2.6만 |
|---|
| 2025.10.24 | ₩58,541 | ₩59,292 | ₩58,541 | ₩59,093 | +0.94% | 1.7만 |
|---|
| 2025.10.23 | ₩58,071 | ₩58,407 | ₩57,877 | ₩58,360 | +0.50% | 39.8만 |
|---|
| 2025.10.22 | ₩58,675 | ₩58,675 | ₩57,610 | ₩57,870 | -1.37% | 3.8만 |
|---|
| 2025.10.21 | ₩59,332 | ₩59,332 | ₩58,688 | ₩58,856 | -0.80% | 9.3천 |
|---|
| 2025.10.20 | ₩59,077 | ₩59,560 | ₩59,050 | ₩59,218 | +0.24% | 9.3천 |
|---|
| 2025.10.17 | ₩58,581 | ₩58,903 | ₩58,165 | ₩58,644 | +0.11% | 14.2만 |
|---|
| 2025.10.16 | ₩59,962 | ₩59,962 | ₩58,943 | ₩59,064 | -1.50% | 1.6만 |
|---|
| 2025.10.15 | ₩59,982 | ₩59,982 | ₩59,372 | ₩59,575 | -0.68% | 5천 |
|---|
| 2025.10.14 | ₩58,742 | ₩59,072 | ₩58,678 | ₩59,072 | +0.56% | 5.6천 |
|---|
| 2025.10.13 | ₩58,903 | ₩59,466 | ₩58,474 | ₩59,025 | +0.21% | 3.6만 |
|---|
| 2025.10.10 | ₩59,319 | ₩59,480 | ₩57,729 | ₩57,798 | -2.56% | 20.9만 |
|---|