시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Buffer ETF - March 과거 주가
FT Vest U.S. Equity Buffer ETF - March · FMAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Buffer ETF - March · FMAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,391 | ₩72,451 | ₩72,391 | ₩72,451 | +0.08% | 1만 |
| 2026.10.08 | ₩72,364 | ₩72,384 | ₩72,176 | ₩72,264 | -0.14% | 1.3만 |
| 2026.10.07 | ₩72,270 | ₩72,394 | ₩72,239 | ₩72,394 | +0.17% | 1.2만 |
| 2026.10.06 | ₩72,431 | ₩72,445 | ₩72,364 | ₩72,384 | -0.06% | 1만 |
| 2026.10.05 | ₩72,176 | ₩72,310 | ₩72,076 | ₩72,264 | +0.12% | 6.5천 |
| 2026.10.02 | ₩72,069 | ₩72,183 | ₩72,029 | ₩72,096 | +0.04% | 1.7만 |
| 2026.10.01 | ₩71,808 | ₩71,948 | ₩71,808 | ₩71,946 | +0.19% | 1.1만 |
| 2026.09.30 | ₩72,056 | ₩72,129 | ₩71,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,855 |
| -0.28% |
| 1.4만 |
| 2026.09.29 | ₩71,969 | ₩72,015 | ₩71,828 | ₩71,855 | -0.16% | 9천 |
|---|
| 2026.09.28 | ₩72,042 | ₩72,069 | ₩71,897 | ₩71,969 | -0.10% | 8천 |
|---|
| 2026.09.25 | ₩72,029 | ₩72,150 | ₩71,881 | ₩72,089 | +0.08% | 1.3만 |
|---|
| 2026.09.24 | ₩71,814 | ₩72,015 | ₩71,814 | ₩71,935 | +0.17% | 8.9천 |
|---|
| 2026.09.23 | ₩71,922 | ₩72,062 | ₩71,855 | ₩71,931 | +0.01% | 1.1만 |
|---|
| 2026.09.22 | ₩72,062 | ₩72,123 | ₩72,003 | ₩72,062 | 0.00% | 4.4천 |
|---|
| 2026.09.21 | ₩71,828 | ₩72,056 | ₩71,828 | ₩72,029 | +0.28% | 8.6천 |
|---|
| 2026.09.18 | ₩71,734 | ₩71,734 | ₩71,559 | ₩71,714 | -0.03% | 1.1만 |
|---|
| 2026.09.17 | ₩71,747 | ₩71,747 | ₩71,559 | ₩71,700 | -0.07% | 1.3만 |
|---|
| 2026.09.16 | ₩71,559 | ₩71,627 | ₩71,258 | ₩71,353 | -0.29% | 1만 |
|---|
| 2026.09.15 | ₩71,573 | ₩71,573 | ₩71,432 | ₩71,459 | -0.16% | 6.2천 |
|---|
| 2026.09.14 | ₩71,439 | ₩71,694 | ₩71,439 | ₩71,581 | +0.20% | 2.7만 |
|---|
| 2026.09.11 | ₩71,573 | ₩71,734 | ₩71,573 | ₩71,732 | +0.22% | 7.5천 |
|---|
| 2026.09.10 | ₩71,573 | ₩71,573 | ₩71,319 | ₩71,385 | -0.26% | 7천 |
|---|
| 2026.09.09 | ₩71,747 | ₩71,747 | ₩71,494 | ₩71,593 | -0.21% | 6.3천 |
|---|
| 2026.09.08 | ₩71,734 | ₩71,774 | ₩71,640 | ₩71,679 | -0.08% | 4.9천 |
|---|
| 2026.09.04 | ₩72,123 | ₩72,123 | ₩71,734 | ₩71,808 | -0.44% | 5.2천 |
|---|
| 2026.09.03 | ₩71,600 | ₩71,908 | ₩71,600 | ₩71,848 | +0.35% | 8.3천 |
|---|
| 2026.09.02 | ₩71,546 | ₩71,667 | ₩71,546 | ₩71,606 | +0.08% | 6천 |
|---|
| 2026.09.01 | ₩71,602 | ₩71,602 | ₩71,358 | ₩71,492 | -0.15% | 5.8천 |
|---|
| 2026.08.31 | ₩71,466 | ₩71,720 | ₩71,466 | ₩71,720 | +0.36% | 5천 |
|---|
| 2026.08.28 | ₩71,627 | ₩71,761 | ₩71,546 | ₩71,613 | -0.02% | 8천 |
|---|
| 2026.08.27 | ₩71,627 | ₩71,720 | ₩71,503 | ₩71,633 | +0.01% | 7.1천 |
|---|
| 2026.08.26 | ₩71,452 | ₩71,600 | ₩71,385 | ₩71,502 | +0.07% | 6.5만 |
|---|
| 2026.08.25 | ₩71,372 | ₩71,546 | ₩71,372 | ₩71,425 | +0.08% | 9.7천 |
|---|
| 2026.08.24 | ₩71,479 | ₩71,479 | ₩71,264 | ₩71,392 | -0.12% | 7.8천 |
|---|
| 2026.08.21 | ₩71,305 | ₩71,491 | ₩71,305 | ₩71,452 | +0.21% | 7.1천 |
|---|
| 2026.08.20 | ₩71,479 | ₩71,479 | ₩71,291 | ₩71,313 | -0.23% | 6.2천 |
|---|
| 2026.08.19 | ₩71,492 | ₩71,519 | ₩71,372 | ₩71,439 | -0.08% | 5.1천 |
|---|
| 2026.08.18 | ₩71,264 | ₩71,365 | ₩71,264 | ₩71,353 | +0.12% | 8.2천 |
|---|
| 2026.08.17 | ₩71,466 | ₩71,506 | ₩71,388 | ₩71,425 | -0.06% | 8.2천 |
|---|
| 2026.08.14 | ₩71,466 | ₩71,627 | ₩71,436 | ₩71,537 | +0.10% | 8.6천 |
|---|
| 2026.08.13 | ₩71,506 | ₩71,559 | ₩71,358 | ₩71,466 | -0.06% | 8.1천 |
|---|
| 2026.08.12 | ₩71,332 | ₩71,425 | ₩71,329 | ₩71,378 | +0.07% | 5천 |
|---|
| 2026.08.11 | ₩71,278 | ₩71,425 | ₩71,242 | ₩71,305 | +0.04% | 9.5천 |
|---|
| 2026.08.10 | ₩71,385 | ₩71,460 | ₩71,264 | ₩71,318 | -0.09% | 9.7천 |
|---|
| 2026.08.07 | ₩71,332 | ₩71,373 | ₩71,251 | ₩71,337 | +0.01% | 2.2만 |
|---|
| 2026.08.06 | ₩71,318 | ₩71,318 | ₩71,197 | ₩71,224 | -0.13% | 7.4천 |
|---|
| 2026.08.05 | ₩71,251 | ₩71,336 | ₩71,211 | ₩71,238 | -0.02% | 9.6천 |
|---|
| 2026.08.04 | ₩71,090 | ₩71,318 | ₩71,043 | ₩71,318 | +0.32% | 1.7만 |
|---|
| 2026.08.03 | ₩70,849 | ₩71,010 | ₩70,808 | ₩70,929 | +0.11% | 5만 |
|---|
| 2026.07.31 | ₩70,245 | ₩70,658 | ₩70,245 | ₩70,658 | +0.59% | 8.1천 |
|---|
| 2026.07.30 | ₩70,084 | ₩70,370 | ₩70,084 | ₩70,370 | +0.41% | 8.6천 |
|---|
| 2026.07.29 | ₩70,299 | ₩70,446 | ₩69,874 | ₩69,874 | -0.60% | 1.5만 |
|---|
| 2026.07.28 | ₩70,205 | ₩70,420 | ₩70,111 | ₩70,245 | +0.06% | 1.6만 |
|---|
| 2026.07.27 | ₩70,460 | ₩70,460 | ₩70,082 | ₩70,217 | -0.34% | 8.6천 |
|---|
| 2026.07.24 | ₩70,143 | ₩70,366 | ₩70,071 | ₩70,098 | -0.07% | 9.3천 |
|---|
| 2026.07.23 | ₩69,977 | ₩70,098 | ₩69,923 | ₩70,009 | +0.05% | 1.7만 |
|---|
| 2026.07.22 | ₩70,326 | ₩70,554 | ₩70,326 | ₩70,353 | +0.04% | 9.3천 |
|---|
| 2026.07.21 | ₩70,343 | ₩70,460 | ₩70,312 | ₩70,434 | +0.13% | 1.4만 |
|---|
| 2026.07.20 | ₩70,406 | ₩70,406 | ₩70,111 | ₩70,111 | -0.42% | 1.1만 |
|---|
| 2026.07.17 | ₩70,138 | ₩70,379 | ₩70,138 | ₩70,197 | +0.08% | 1.5만 |
|---|
| 2026.07.16 | ₩70,446 | ₩70,621 | ₩70,409 | ₩70,450 | +0.01% | 8.5천 |
|---|
| 2026.07.15 | ₩70,607 | ₩70,634 | ₩70,420 | ₩70,567 | -0.06% | 9.1천 |
|---|
| 2026.07.14 | ₩70,353 | ₩70,500 | ₩70,353 | ₩70,487 | +0.19% | 1.2만 |
|---|
| 2026.07.13 | ₩70,446 | ₩70,513 | ₩70,299 | ₩70,326 | -0.17% | 4.4천 |
|---|
| 2026.07.10 | ₩70,406 | ₩70,554 | ₩70,406 | ₩70,520 | +0.16% | 3.9천 |
|---|
| 2026.07.09 | ₩70,253 | ₩70,500 | ₩70,253 | ₩70,353 | +0.14% | 8.6천 |
|---|
| 2026.07.08 | ₩70,052 | ₩70,272 | ₩69,937 | ₩70,180 | +0.18% | 2.1만 |
|---|
| 2026.07.07 | ₩70,218 | ₩70,393 | ₩70,205 | ₩70,252 | +0.05% | 1만 |
|---|
| 2026.07.06 | ₩70,265 | ₩70,436 | ₩70,265 | ₩70,379 | +0.16% | 1.4만 |
|---|
| 2026.07.02 | ₩70,239 | ₩70,299 | ₩69,998 | ₩70,142 | -0.14% | 6.1천 |
|---|
| 2026.07.01 | ₩70,125 | ₩70,287 | ₩70,098 | ₩70,121 | -0.01% | 8.2천 |
|---|
| 2026.06.30 | ₩69,950 | ₩70,158 | ₩69,950 | ₩70,084 | +0.19% | 1.3만 |
|---|
| 2026.06.29 | ₩69,695 | ₩69,909 | ₩69,695 | ₩69,886 | +0.27% | 1.5만 |
|---|
| 2026.06.26 | ₩69,333 | ₩69,776 | ₩69,333 | ₩69,494 | +0.23% | 4.7만 |
|---|
| 2026.06.25 | ₩69,749 | ₩69,776 | ₩69,494 | ₩69,521 | -0.33% | 1.6만 |
|---|
| 2026.06.24 | ₩69,722 | ₩69,749 | ₩69,467 | ₩69,521 | -0.29% | 65.4만 |
|---|
| 2026.06.23 | ₩69,441 | ₩69,803 | ₩69,172 | ₩69,607 | +0.24% | 69.7만 |
|---|
| 2026.06.22 | ₩70,285 | ₩70,285 | ₩69,897 | ₩69,937 | -0.50% | 6.7천 |
|---|
| 2026.06.18 | ₩70,312 | ₩70,312 | ₩69,898 | ₩70,023 | -0.41% | 8.9천 |
|---|
| 2026.06.17 | ₩70,125 | ₩70,125 | ₩69,710 | ₩69,710 | -0.59% | 7.6천 |
|---|
| 2026.06.16 | ₩70,218 | ₩70,218 | ₩70,044 | ₩70,087 | -0.19% | 9.1천 |
|---|
| 2026.06.15 | ₩70,004 | ₩70,165 | ₩70,004 | ₩70,134 | +0.19% | 5.4천 |
|---|
| 2026.06.12 | ₩69,548 | ₩69,709 | ₩69,548 | ₩69,671 | +0.18% | 7.4천 |
|---|
| 2026.06.11 | ₩69,052 | ₩69,595 | ₩68,985 | ₩69,536 | +0.70% | 1.1만 |
|---|
| 2026.06.10 | ₩69,239 | ₩69,508 | ₩69,066 | ₩69,066 | -0.25% | 8.9천 |
|---|
| 2026.06.09 | ₩69,803 | ₩69,803 | ₩68,876 | ₩69,462 | -0.49% | 1.1만 |
|---|
| 2026.06.08 | ₩69,642 | ₩69,789 | ₩69,521 | ₩69,521 | -0.17% | 1.4만 |
|---|
| 2026.06.05 | ₩69,883 | ₩69,923 | ₩69,360 | ₩69,513 | -0.53% | 9.7천 |
|---|
| 2026.06.04 | ₩70,004 | ₩70,165 | ₩70,004 | ₩70,111 | +0.15% | 2.6만 |
|---|
| 2026.06.03 | ₩70,138 | ₩70,138 | ₩70,017 | ₩70,031 | -0.15% | 8천 |
|---|
| 2026.06.02 | ₩70,178 | ₩70,192 | ₩70,125 | ₩70,178 | 0.00% | 1만 |
|---|
| 2026.06.01 | ₩70,071 | ₩70,232 | ₩70,071 | ₩70,151 | +0.11% | 1.2만 |
|---|
| 2026.05.29 | ₩70,118 | ₩70,165 | ₩70,044 | ₩70,098 | -0.03% | 6.5천 |
|---|
| 2026.05.28 | ₩69,850 | ₩70,098 | ₩69,850 | ₩70,011 | +0.23% | 9.4천 |
|---|
| 2026.05.27 | ₩69,722 | ₩69,897 | ₩69,722 | ₩69,830 | +0.15% | 4.9천 |
|---|
| 2026.05.26 | ₩70,071 | ₩70,071 | ₩69,749 | ₩69,809 | -0.37% | 1.2만 |
|---|
| 2026.05.22 | ₩69,749 | ₩69,756 | ₩69,628 | ₩69,682 | -0.10% | 4.8천 |
|---|
| 2026.05.21 | ₩69,387 | ₩69,709 | ₩69,351 | ₩69,572 | +0.27% | 5.9천 |
|---|
| 2026.05.20 | ₩69,387 | ₩69,494 | ₩69,360 | ₩69,400 | +0.02% | 7.4만 |
|---|
| 2026.05.19 | ₩69,286 | ₩69,347 | ₩69,132 | ₩69,186 | -0.15% | 1.5만 |
|---|
| 2026.05.18 | ₩69,327 | ₩69,400 | ₩69,219 | ₩69,361 | +0.05% | 1.6만 |
|---|
| 2026.05.15 | ₩69,376 | ₩69,407 | ₩69,266 | ₩69,305 | -0.10% | 1.6만 |
|---|
| 2026.05.14 | ₩69,481 | ₩69,615 | ₩69,427 | ₩69,560 | +0.11% | 1.2만 |
|---|
| 2026.05.13 | ₩69,199 | ₩69,414 | ₩69,199 | ₩69,364 | +0.24% | 1.1만 |
|---|
| 2026.05.12 | ₩69,302 | ₩69,302 | ₩69,025 | ₩69,226 | -0.11% | 1.5만 |
|---|
| 2026.05.11 | ₩69,387 | ₩69,387 | ₩69,239 | ₩69,273 | -0.16% | 9.6천 |
|---|
| 2026.05.08 | ₩69,333 | ₩69,333 | ₩69,226 | ₩69,333 | 0.00% | 1.5만 |
|---|
| 2026.05.07 | ₩69,306 | ₩69,306 | ₩69,038 | ₩69,112 | -0.28% | 1.5만 |
|---|
| 2026.05.06 | ₩69,119 | ₩69,213 | ₩69,079 | ₩69,194 | +0.11% | 7.3천 |
|---|
| 2026.05.05 | ₩68,837 | ₩68,931 | ₩68,770 | ₩68,877 | +0.06% | 1.4만 |
|---|
| 2026.05.04 | ₩68,691 | ₩68,877 | ₩68,562 | ₩68,676 | -0.02% | 3.2만 |
|---|
| 2026.05.01 | ₩68,877 | ₩68,959 | ₩68,824 | ₩68,824 | -0.08% | 8.4천 |
|---|
| 2026.04.30 | ₩68,475 | ₩68,770 | ₩68,336 | ₩68,757 | +0.41% | 9.6천 |
|---|
| 2026.04.29 | ₩68,301 | ₩68,462 | ₩68,301 | ₩68,435 | +0.20% | 2만 |
|---|
| 2026.04.28 | ₩68,389 | ₩68,448 | ₩68,234 | ₩68,421 | +0.05% | 1.1만 |
|---|
| 2026.04.27 | ₩68,448 | ₩68,542 | ₩68,421 | ₩68,502 | +0.08% | 2.7만 |
|---|
| 2026.04.24 | ₩68,368 | ₩68,515 | ₩68,287 | ₩68,475 | +0.16% | 2.1만 |
|---|
| 2026.04.23 | ₩68,307 | ₩68,421 | ₩67,925 | ₩68,301 | -0.01% | 1.5만 |
|---|
| 2026.04.22 | ₩68,207 | ₩68,448 | ₩68,207 | ₩68,448 | +0.35% | 1.9만 |
|---|
| 2026.04.21 | ₩68,328 | ₩68,334 | ₩68,073 | ₩68,100 | -0.33% | 7만 |
|---|
| 2026.04.20 | ₩68,374 | ₩68,374 | ₩68,180 | ₩68,224 | -0.22% | 1.1만 |
|---|
| 2026.04.17 | ₩68,299 | ₩68,435 | ₩68,247 | ₩68,328 | +0.04% | 7.8천 |
|---|
| 2026.04.16 | ₩67,965 | ₩68,067 | ₩67,794 | ₩68,006 | +0.06% | 1만 |
|---|
| 2026.04.15 | ₩67,818 | ₩67,898 | ₩67,684 | ₩67,898 | +0.12% | 2.9만 |
|---|
| 2026.04.14 | ₩67,483 | ₩67,684 | ₩67,483 | ₩67,638 | +0.23% | 8.9천 |
|---|
| 2026.04.13 | ₩66,855 | ₩67,335 | ₩66,855 | ₩67,268 | +0.62% | 2.5만 |
|---|
| 2026.04.10 | ₩67,033 | ₩67,094 | ₩66,879 | ₩66,953 | -0.12% | 2.7만 |
|---|
| 2026.04.09 | ₩66,651 | ₩67,040 | ₩66,611 | ₩66,986 | +0.50% | 2.4만 |
|---|
| 2026.04.08 | ₩66,678 | ₩66,836 | ₩66,504 | ₩66,718 | +0.06% | 2.7만 |
|---|
| 2026.04.07 | ₩65,310 | ₩65,712 | ₩65,203 | ₩65,578 | +0.41% | 6.2만 |
|---|
| 2026.04.06 | ₩65,444 | ₩65,712 | ₩65,444 | ₩65,712 | +0.41% | 2.7만 |
|---|
| 2026.04.02 | ₩64,814 | ₩65,464 | ₩64,814 | ₩65,464 | +1.00% | 2.8만 |
|---|
| 2026.04.01 | ₩65,243 | ₩65,565 | ₩65,223 | ₩65,391 | +0.23% | 5.9만 |
|---|
| 2026.03.31 | ₩64,452 | ₩65,069 | ₩64,244 | ₩65,028 | +0.89% | 5만 |
|---|
| 2026.03.30 | ₩64,237 | ₩64,237 | ₩63,607 | ₩63,822 | -0.65% | 7.4만 |
|---|
| 2026.03.27 | ₩64,331 | ₩64,358 | ₩63,808 | ₩63,808 | -0.81% | 4.5만 |
|---|
| 2026.03.26 | ₩65,069 | ₩65,196 | ₩64,532 | ₩64,532 | -0.82% | 5.8만 |
|---|
| 2026.03.25 | ₩65,444 | ₩65,471 | ₩65,216 | ₩65,350 | -0.14% | 102.7만 |
|---|
| 2026.03.24 | ₩65,015 | ₩65,324 | ₩64,894 | ₩65,096 | +0.12% | 78.6만 |
|---|
| 2026.03.23 | ₩65,391 | ₩65,712 | ₩65,176 | ₩65,243 | -0.23% | 20.7만 |
|---|
| 2026.03.20 | ₩64,827 | ₩64,868 | ₩64,586 | ₩64,854 | +0.04% | 13만 |
|---|
| 2026.03.19 | ₩64,492 | ₩64,801 | ₩64,492 | ₩64,787 | +0.46% | 3.3만 |
|---|
| 2026.03.18 | ₩64,787 | ₩64,787 | ₩64,640 | ₩64,680 | -0.17% | 3.7만 |
|---|
| 2026.03.17 | ₩64,640 | ₩64,760 | ₩64,640 | ₩64,733 | +0.15% | 1.6만 |
|---|
| 2026.03.16 | ₩64,589 | ₩64,705 | ₩64,546 | ₩64,680 | +0.14% | 3.2만 |
|---|
| 2026.03.13 | ₩64,512 | ₩64,546 | ₩64,224 | ₩64,237 | -0.43% | 1.8만 |
|---|
| 2026.03.12 | ₩64,452 | ₩64,452 | ₩64,304 | ₩64,304 | -0.23% | 1.4만 |
|---|
| 2026.03.11 | ₩64,492 | ₩64,559 | ₩64,371 | ₩64,438 | -0.08% | 1.3만 |
|---|
| 2026.03.10 | ₩64,412 | ₩64,626 | ₩64,331 | ₩64,412 | 0.00% | 2.6만 |
|---|
| 2026.03.09 | ₩64,063 | ₩64,345 | ₩63,890 | ₩64,345 | +0.44% | 1.6만 |
|---|
| 2026.03.06 | ₩64,210 | ₩64,358 | ₩64,076 | ₩64,076 | -0.21% | 1.5만 |
|---|
| 2026.03.05 | ₩64,412 | ₩64,491 | ₩64,224 | ₩64,383 | -0.04% | 1.4만 |
|---|
| 2026.03.04 | ₩64,425 | ₩64,519 | ₩64,331 | ₩64,518 | +0.14% | 2.5만 |
|---|
| 2026.03.03 | ₩64,110 | ₩64,385 | ₩64,023 | ₩64,358 | +0.39% | 1.6만 |
|---|
| 2026.03.02 | ₩64,210 | ₩64,479 | ₩64,210 | ₩64,445 | +0.37% | 1.5만 |
|---|
| 2026.02.27 | ₩64,345 | ₩64,438 | ₩64,345 | ₩64,438 | +0.15% | 7천 |
|---|
| 2026.02.26 | ₩64,440 | ₩64,492 | ₩64,412 | ₩64,412 | -0.04% | 7.5천 |
|---|
| 2026.02.25 | ₩64,479 | ₩64,505 | ₩64,371 | ₩64,472 | -0.01% | 2.2만 |
|---|
| 2026.02.24 | ₩64,251 | ₩64,385 | ₩64,251 | ₩64,351 | +0.16% | 1.8만 |
|---|
| 2026.02.23 | ₩64,398 | ₩64,398 | ₩64,157 | ₩64,184 | -0.33% | 1.2만 |
|---|
| 2026.02.20 | ₩64,177 | ₩64,358 | ₩64,157 | ₩64,264 | +0.14% | 4.1만 |
|---|
| 2026.02.19 | ₩64,170 | ₩64,224 | ₩64,104 | ₩64,143 | -0.04% | 7.3천 |
|---|
| 2026.02.18 | ₩64,157 | ₩64,304 | ₩64,157 | ₩64,264 | +0.17% | 20.3만 |
|---|
| 2026.02.17 | ₩63,996 | ₩64,143 | ₩63,942 | ₩64,117 | +0.19% | 1.3만 |
|---|
| 2026.02.13 | ₩64,020 | ₩64,194 | ₩63,996 | ₩64,076 | +0.09% | 8.6천 |
|---|
| 2026.02.12 | ₩64,304 | ₩64,304 | ₩64,016 | ₩64,016 | -0.45% | 1만 |
|---|
| 2026.02.11 | ₩64,318 | ₩64,318 | ₩64,165 | ₩64,210 | -0.17% | 3.2만 |
|---|
| 2026.02.10 | ₩64,277 | ₩64,277 | ₩64,197 | ₩64,208 | -0.11% | 8.5천 |
|---|
| 2026.02.09 | ₩64,163 | ₩64,251 | ₩64,163 | ₩64,197 | +0.05% | 6.9천 |
|---|
| 2026.02.06 | ₩63,902 | ₩64,163 | ₩63,902 | ₩64,163 | +0.41% | 3.5만 |
|---|
| 2026.02.05 | ₩63,929 | ₩63,929 | ₩63,728 | ₩63,754 | -0.27% | 2.2만 |
|---|
| 2026.02.04 | ₩64,096 | ₩64,117 | ₩63,915 | ₩63,969 | -0.20% | 3.8만 |
|---|
| 2026.02.03 | ₩64,076 | ₩64,137 | ₩63,996 | ₩64,036 | -0.06% | 1.1만 |
|---|
| 2026.02.02 | ₩64,130 | ₩64,224 | ₩64,117 | ₩64,163 | +0.05% | 4.3만 |
|---|
| 2026.01.30 | ₩64,076 | ₩64,130 | ₩64,009 | ₩64,063 | -0.02% | 1.1만 |
|---|
| 2026.01.29 | ₩64,029 | ₩64,064 | ₩63,909 | ₩64,050 | +0.03% | 1.1만 |
|---|
| 2026.01.28 | ₩64,130 | ₩64,130 | ₩64,050 | ₩64,107 | -0.04% | 4.8천 |
|---|
| 2026.01.27 | ₩64,103 | ₩64,169 | ₩64,076 | ₩64,076 | -0.04% | 1만 |
|---|
| 2026.01.26 | ₩64,009 | ₩64,103 | ₩64,009 | ₩64,067 | +0.09% | 5.7천 |
|---|
| 2026.01.23 | ₩64,036 | ₩64,056 | ₩64,012 | ₩64,015 | -0.03% | 4.1천 |
|---|
| 2026.01.22 | ₩63,996 | ₩64,036 | ₩63,929 | ₩63,969 | -0.04% | 7.4천 |
|---|
| 2026.01.21 | ₩63,878 | ₩63,915 | ₩63,734 | ₩63,862 | -0.03% | 1.9만 |
|---|
| 2026.01.20 | ₩63,674 | ₩63,830 | ₩63,647 | ₩63,647 | -0.04% | 3.3만 |
|---|
| 2026.01.16 | ₩63,969 | ₩63,996 | ₩63,942 | ₩63,942 | -0.04% | 6.2천 |
|---|
| 2026.01.15 | ₩63,956 | ₩64,003 | ₩63,936 | ₩63,969 | +0.02% | 1.5만 |
|---|
| 2026.01.14 | ₩63,902 | ₩63,902 | ₩63,795 | ₩63,867 | -0.05% | 5.7천 |
|---|
| 2026.01.13 | ₩64,023 | ₩64,023 | ₩63,862 | ₩63,902 | -0.19% | 8천 |
|---|
| 2026.01.12 | ₩63,862 | ₩63,957 | ₩63,862 | ₩63,942 | +0.13% | 7.3천 |
|---|
| 2026.01.09 | ₩63,848 | ₩63,969 | ₩63,848 | ₩63,929 | +0.13% | 1.7만 |
|---|
| 2026.01.08 | ₩63,795 | ₩63,870 | ₩63,795 | ₩63,855 | +0.09% | 5.7천 |
|---|
| 2026.01.07 | ₩63,848 | ₩63,875 | ₩63,808 | ₩63,808 | -0.06% | 6만 |
|---|
| 2026.01.06 | ₩63,781 | ₩63,848 | ₩63,781 | ₩63,848 | +0.11% | 1.3만 |
|---|
| 2026.01.05 | ₩63,768 | ₩63,838 | ₩63,768 | ₩63,835 | +0.11% | 6.9천 |
|---|
| 2026.01.02 | ₩63,714 | ₩63,742 | ₩63,647 | ₩63,687 | -0.04% | 8.3천 |
|---|
| 2025.12.31 | ₩63,741 | ₩63,749 | ₩63,651 | ₩63,654 | -0.14% | 8.2천 |
|---|
| 2025.12.30 | ₩63,689 | ₩63,768 | ₩63,689 | ₩63,768 | +0.12% | 8천 |
|---|
| 2025.12.29 | ₩63,820 | ₩63,820 | ₩63,674 | ₩63,725 | -0.15% | 5.5천 |
|---|
| 2025.12.26 | ₩63,687 | ₩63,754 | ₩63,674 | ₩63,754 | +0.11% | 7.1천 |
|---|
| 2025.12.24 | ₩63,686 | ₩63,701 | ₩63,620 | ₩63,667 | -0.03% | 5.9천 |
|---|
| 2025.12.23 | ₩63,671 | ₩63,674 | ₩63,580 | ₩63,640 | -0.05% | 3.9천 |
|---|
| 2025.12.22 | ₩63,539 | ₩63,620 | ₩63,539 | ₩63,579 | +0.06% | 2.3만 |
|---|
| 2025.12.19 | ₩63,398 | ₩63,486 | ₩63,398 | ₩63,433 | +0.06% | 8.1천 |
|---|
| 2025.12.18 | ₩63,218 | ₩63,339 | ₩63,191 | ₩63,325 | +0.17% | 8.7천 |
|---|
| 2025.12.17 | ₩63,285 | ₩63,285 | ₩63,096 | ₩63,103 | -0.29% | 4천 |
|---|
| 2025.12.16 | ₩63,205 | ₩63,325 | ₩63,191 | ₩63,312 | +0.17% | 2.5만 |
|---|
| 2025.12.15 | ₩63,352 | ₩63,352 | ₩63,249 | ₩63,339 | -0.02% | 9.9천 |
|---|
| 2025.12.12 | ₩63,258 | ₩63,309 | ₩63,167 | ₩63,278 | +0.03% | 7.9천 |
|---|
| 2025.12.11 | ₩63,218 | ₩63,366 | ₩63,218 | ₩63,339 | +0.19% | 2.1만 |
|---|
| 2025.12.10 | ₩63,138 | ₩63,299 | ₩63,138 | ₩63,285 | +0.23% | 7.6천 |
|---|
| 2025.12.09 | ₩63,241 | ₩63,285 | ₩63,178 | ₩63,194 | -0.07% | 1.4만 |
|---|
| 2025.12.08 | ₩63,205 | ₩63,258 | ₩63,138 | ₩63,138 | -0.11% | 8.2천 |
|---|
| 2025.12.05 | ₩63,258 | ₩63,261 | ₩63,178 | ₩63,178 | -0.13% | 4.4천 |
|---|
| 2025.12.04 | ₩63,084 | ₩63,164 | ₩63,084 | ₩63,128 | +0.07% | 1.1만 |
|---|
| 2025.12.03 | ₩63,084 | ₩63,151 | ₩63,036 | ₩63,084 | 0.00% | 8.1천 |
|---|
| 2025.12.02 | ₩63,030 | ₩63,084 | ₩62,990 | ₩63,030 | 0.00% | 8.9천 |
|---|
| 2025.12.01 | ₩62,990 | ₩63,084 | ₩62,950 | ₩62,979 | -0.02% | 1.1만 |
|---|
| 2025.11.28 | ₩63,065 | ₩63,084 | ₩63,010 | ₩63,034 | -0.05% | 3.1천 |
|---|
| 2025.11.26 | ₩62,843 | ₩63,003 | ₩62,843 | ₩62,990 | +0.23% | 20.4만 |
|---|
| 2025.11.25 | ₩62,548 | ₩62,775 | ₩62,548 | ₩62,774 | +0.36% | 1만 |
|---|
| 2025.11.24 | ₩62,408 | ₩62,641 | ₩62,362 | ₩62,600 | +0.31% | 1만 |
|---|
| 2025.11.21 | ₩62,031 | ₩62,360 | ₩61,864 | ₩62,235 | +0.33% | 6.7만 |
|---|
| 2025.11.20 | ₩62,588 | ₩62,649 | ₩61,890 | ₩61,917 | -1.07% | 1.2만 |
|---|
| 2025.11.19 | ₩62,346 | ₩62,346 | ₩62,132 | ₩62,226 | -0.19% | 2.9만 |
|---|
| 2025.11.18 | ₩62,184 | ₩62,346 | ₩62,024 | ₩62,199 | +0.02% | 4.1만 |
|---|
| 2025.11.17 | ₩62,454 | ₩62,548 | ₩62,315 | ₩62,350 | -0.17% | 9.6천 |
|---|
| 2025.11.14 | ₩62,353 | ₩62,655 | ₩62,252 | ₩62,530 | +0.28% | 1.4만 |
|---|
| 2025.11.13 | ₩62,641 | ₩62,641 | ₩62,454 | ₩62,484 | -0.25% | 1.5만 |
|---|
| 2025.11.12 | ₩62,775 | ₩62,809 | ₩62,735 | ₩62,802 | +0.04% | 7.9천 |
|---|
| 2025.11.11 | ₩62,816 | ₩62,816 | ₩62,708 | ₩62,816 | 0.00% | 1만 |
|---|
| 2025.11.10 | ₩62,749 | ₩62,775 | ₩62,668 | ₩62,735 | -0.02% | 6.4천 |
|---|
| 2025.11.07 | ₩62,413 | ₩62,480 | ₩62,212 | ₩62,413 | 0.00% | 7.7천 |
|---|
| 2025.11.06 | ₩62,507 | ₩62,574 | ₩62,393 | ₩62,454 | -0.09% | 1.8만 |
|---|
| 2025.11.05 | ₩62,467 | ₩62,668 | ₩62,454 | ₩62,597 | +0.21% | 9.7천 |
|---|
| 2025.11.04 | ₩62,454 | ₩62,608 | ₩62,427 | ₩62,460 | +0.01% | 1.7만 |
|---|
| 2025.11.03 | ₩62,615 | ₩62,695 | ₩62,615 | ₩62,645 | +0.05% | 5.5천 |
|---|
| 2025.10.31 | ₩62,668 | ₩62,691 | ₩62,548 | ₩62,633 | -0.06% | 1.7만 |
|---|
| 2025.10.30 | ₩62,668 | ₩62,696 | ₩62,574 | ₩62,620 | -0.08% | 9.5천 |
|---|
| 2025.10.29 | ₩62,789 | ₩62,796 | ₩62,655 | ₩62,682 | -0.17% | 3.6만 |
|---|
| 2025.10.28 | ₩62,735 | ₩62,792 | ₩62,722 | ₩62,762 | +0.04% | 2.8만 |
|---|
| 2025.10.27 | ₩62,755 | ₩62,789 | ₩62,722 | ₩62,789 | +0.05% | 1.1만 |
|---|
| 2025.10.24 | ₩62,628 | ₩62,700 | ₩62,628 | ₩62,649 | +0.03% | 6.7천 |
|---|
| 2025.10.23 | ₩62,395 | ₩62,548 | ₩62,395 | ₩62,511 | +0.19% | 1만 |
|---|
| 2025.10.22 | ₩62,413 | ₩62,434 | ₩62,228 | ₩62,320 | -0.15% | 2.4만 |
|---|
| 2025.10.21 | ₩62,427 | ₩62,507 | ₩62,413 | ₩62,440 | +0.02% | 2만 |
|---|
| 2025.10.20 | ₩62,346 | ₩62,507 | ₩62,346 | ₩62,507 | +0.26% | 4.3천 |
|---|
| 2025.10.17 | ₩62,011 | ₩62,207 | ₩61,944 | ₩62,187 | +0.28% | 1.7만 |
|---|
| 2025.10.16 | ₩62,199 | ₩62,238 | ₩61,917 | ₩61,952 | -0.40% | 6.3천 |
|---|
| 2025.10.15 | ₩62,320 | ₩62,320 | ₩62,011 | ₩62,137 | -0.29% | 1.5만 |
|---|
| 2025.10.14 | ₩61,984 | ₩62,199 | ₩61,984 | ₩62,090 | +0.17% | 5.7천 |
|---|
| 2025.10.13 | ₩62,078 | ₩62,199 | ₩62,065 | ₩62,157 | +0.13% | 1.3만 |
|---|
| 2025.10.10 | ₩62,421 | ₩62,427 | ₩61,783 | ₩61,783 | -1.02% | 9천 |
|---|