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 | ₩72,393 | ₩72,453 | ₩72,393 | ₩72,453 | +0.08% | 1만 |
| 2026.10.08 | ₩72,366 | ₩72,386 | ₩72,178 | ₩72,265 | -0.14% | 1.3만 |
| 2026.10.07 | ₩72,272 | ₩72,395 | ₩72,241 | ₩72,395 | +0.17% | 1.2만 |
| 2026.10.06 | ₩72,433 | ₩72,446 | ₩72,366 | ₩72,386 | -0.06% | 1만 |
| 2026.10.05 | ₩72,178 | ₩72,312 | ₩72,077 | ₩72,265 | +0.12% | 6.5천 |
| 2026.10.02 | ₩72,071 | ₩72,185 | ₩72,030 | ₩72,098 | +0.04% | 1.7만 |
| 2026.10.01 | ₩71,809 | ₩71,950 | ₩71,809 | ₩71,947 | +0.19% | 1.1만 |
| 2026.09.30 | ₩72,057 | ₩72,131 | ₩71,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,856 |
| -0.28% |
| 1.4만 |
| 2026.09.29 | ₩71,970 | ₩72,017 | ₩71,829 | ₩71,856 | -0.16% | 9천 |
|---|
| 2026.09.28 | ₩72,044 | ₩72,071 | ₩71,899 | ₩71,970 | -0.10% | 8천 |
|---|
| 2026.09.25 | ₩72,030 | ₩72,151 | ₩71,883 | ₩72,091 | +0.08% | 1.3만 |
|---|
| 2026.09.24 | ₩71,816 | ₩72,017 | ₩71,816 | ₩71,937 | +0.17% | 8.9천 |
|---|
| 2026.09.23 | ₩71,923 | ₩72,064 | ₩71,856 | ₩71,933 | +0.01% | 1.1만 |
|---|
| 2026.09.22 | ₩72,064 | ₩72,124 | ₩72,005 | ₩72,064 | 0.00% | 4.4천 |
|---|
| 2026.09.21 | ₩71,829 | ₩72,057 | ₩71,829 | ₩72,030 | +0.28% | 8.6천 |
|---|
| 2026.09.18 | ₩71,735 | ₩71,735 | ₩71,561 | ₩71,715 | -0.03% | 1.1만 |
|---|
| 2026.09.17 | ₩71,749 | ₩71,749 | ₩71,561 | ₩71,702 | -0.07% | 1.3만 |
|---|
| 2026.09.16 | ₩71,561 | ₩71,628 | ₩71,259 | ₩71,355 | -0.29% | 1만 |
|---|
| 2026.09.15 | ₩71,575 | ₩71,575 | ₩71,434 | ₩71,461 | -0.16% | 6.2천 |
|---|
| 2026.09.14 | ₩71,440 | ₩71,695 | ₩71,440 | ₩71,583 | +0.20% | 2.7만 |
|---|
| 2026.09.11 | ₩71,575 | ₩71,735 | ₩71,575 | ₩71,734 | +0.22% | 7.5천 |
|---|
| 2026.09.10 | ₩71,575 | ₩71,575 | ₩71,321 | ₩71,387 | -0.26% | 7천 |
|---|
| 2026.09.09 | ₩71,749 | ₩71,749 | ₩71,495 | ₩71,595 | -0.21% | 6.3천 |
|---|
| 2026.09.08 | ₩71,735 | ₩71,776 | ₩71,642 | ₩71,680 | -0.08% | 4.9천 |
|---|
| 2026.09.04 | ₩72,124 | ₩72,124 | ₩71,735 | ₩71,809 | -0.44% | 5.2천 |
|---|
| 2026.09.03 | ₩71,601 | ₩71,910 | ₩71,601 | ₩71,849 | +0.35% | 8.3천 |
|---|
| 2026.09.02 | ₩71,548 | ₩71,668 | ₩71,548 | ₩71,608 | +0.08% | 6천 |
|---|
| 2026.09.01 | ₩71,604 | ₩71,604 | ₩71,360 | ₩71,494 | -0.15% | 5.8천 |
|---|
| 2026.08.31 | ₩71,467 | ₩71,722 | ₩71,467 | ₩71,722 | +0.36% | 5천 |
|---|
| 2026.08.28 | ₩71,628 | ₩71,762 | ₩71,548 | ₩71,615 | -0.02% | 8천 |
|---|
| 2026.08.27 | ₩71,628 | ₩71,722 | ₩71,505 | ₩71,635 | +0.01% | 7.1천 |
|---|
| 2026.08.26 | ₩71,454 | ₩71,601 | ₩71,387 | ₩71,503 | +0.07% | 6.5만 |
|---|
| 2026.08.25 | ₩71,373 | ₩71,548 | ₩71,373 | ₩71,427 | +0.08% | 9.7천 |
|---|
| 2026.08.24 | ₩71,481 | ₩71,481 | ₩71,266 | ₩71,393 | -0.12% | 7.8천 |
|---|
| 2026.08.21 | ₩71,306 | ₩71,493 | ₩71,306 | ₩71,454 | +0.21% | 7.1천 |
|---|
| 2026.08.20 | ₩71,481 | ₩71,481 | ₩71,293 | ₩71,314 | -0.23% | 6.2천 |
|---|
| 2026.08.19 | ₩71,494 | ₩71,521 | ₩71,373 | ₩71,440 | -0.08% | 5.1천 |
|---|
| 2026.08.18 | ₩71,266 | ₩71,367 | ₩71,266 | ₩71,355 | +0.12% | 8.2천 |
|---|
| 2026.08.17 | ₩71,467 | ₩71,507 | ₩71,389 | ₩71,427 | -0.06% | 8.2천 |
|---|
| 2026.08.14 | ₩71,467 | ₩71,628 | ₩71,438 | ₩71,538 | +0.10% | 8.6천 |
|---|
| 2026.08.13 | ₩71,507 | ₩71,561 | ₩71,360 | ₩71,467 | -0.06% | 8.1천 |
|---|
| 2026.08.12 | ₩71,333 | ₩71,427 | ₩71,330 | ₩71,380 | +0.07% | 5천 |
|---|
| 2026.08.11 | ₩71,279 | ₩71,427 | ₩71,243 | ₩71,306 | +0.04% | 9.5천 |
|---|
| 2026.08.10 | ₩71,387 | ₩71,462 | ₩71,266 | ₩71,320 | -0.09% | 9.7천 |
|---|
| 2026.08.07 | ₩71,333 | ₩71,375 | ₩71,253 | ₩71,338 | +0.01% | 2.2만 |
|---|
| 2026.08.06 | ₩71,320 | ₩71,320 | ₩71,199 | ₩71,226 | -0.13% | 7.4천 |
|---|
| 2026.08.05 | ₩71,253 | ₩71,337 | ₩71,212 | ₩71,239 | -0.02% | 9.6천 |
|---|
| 2026.08.04 | ₩71,092 | ₩71,320 | ₩71,045 | ₩71,320 | +0.32% | 1.7만 |
|---|
| 2026.08.03 | ₩70,850 | ₩71,011 | ₩70,810 | ₩70,931 | +0.11% | 5만 |
|---|
| 2026.07.31 | ₩70,247 | ₩70,660 | ₩70,247 | ₩70,660 | +0.59% | 8.1천 |
|---|
| 2026.07.30 | ₩70,086 | ₩70,372 | ₩70,086 | ₩70,372 | +0.41% | 8.6천 |
|---|
| 2026.07.29 | ₩70,300 | ₩70,448 | ₩69,875 | ₩69,875 | -0.60% | 1.5만 |
|---|
| 2026.07.28 | ₩70,207 | ₩70,421 | ₩70,113 | ₩70,247 | +0.06% | 1.6만 |
|---|
| 2026.07.27 | ₩70,461 | ₩70,461 | ₩70,083 | ₩70,219 | -0.34% | 8.6천 |
|---|
| 2026.07.24 | ₩70,145 | ₩70,368 | ₩70,072 | ₩70,099 | -0.07% | 9.3천 |
|---|
| 2026.07.23 | ₩69,979 | ₩70,099 | ₩69,925 | ₩70,011 | +0.05% | 1.7만 |
|---|
| 2026.07.22 | ₩70,327 | ₩70,555 | ₩70,327 | ₩70,354 | +0.04% | 9.3천 |
|---|
| 2026.07.21 | ₩70,345 | ₩70,461 | ₩70,314 | ₩70,436 | +0.13% | 1.4만 |
|---|
| 2026.07.20 | ₩70,408 | ₩70,408 | ₩70,113 | ₩70,113 | -0.42% | 1.1만 |
|---|
| 2026.07.17 | ₩70,140 | ₩70,381 | ₩70,140 | ₩70,199 | +0.08% | 1.5만 |
|---|
| 2026.07.16 | ₩70,448 | ₩70,622 | ₩70,410 | ₩70,452 | +0.01% | 8.5천 |
|---|
| 2026.07.15 | ₩70,609 | ₩70,636 | ₩70,421 | ₩70,569 | -0.06% | 9.1천 |
|---|
| 2026.07.14 | ₩70,354 | ₩70,502 | ₩70,354 | ₩70,488 | +0.19% | 1.2만 |
|---|
| 2026.07.13 | ₩70,448 | ₩70,515 | ₩70,300 | ₩70,327 | -0.17% | 4.4천 |
|---|
| 2026.07.10 | ₩70,408 | ₩70,555 | ₩70,408 | ₩70,522 | +0.16% | 3.9천 |
|---|
| 2026.07.09 | ₩70,255 | ₩70,502 | ₩70,255 | ₩70,354 | +0.14% | 8.6천 |
|---|
| 2026.07.08 | ₩70,054 | ₩70,274 | ₩69,938 | ₩70,181 | +0.18% | 2.1만 |
|---|
| 2026.07.07 | ₩70,220 | ₩70,394 | ₩70,207 | ₩70,254 | +0.05% | 1만 |
|---|
| 2026.07.06 | ₩70,267 | ₩70,437 | ₩70,267 | ₩70,381 | +0.16% | 1.4만 |
|---|
| 2026.07.02 | ₩70,240 | ₩70,300 | ₩70,000 | ₩70,144 | -0.14% | 6.1천 |
|---|
| 2026.07.01 | ₩70,126 | ₩70,288 | ₩70,099 | ₩70,122 | -0.01% | 8.2천 |
|---|
| 2026.06.30 | ₩69,952 | ₩70,160 | ₩69,952 | ₩70,086 | +0.19% | 1.3만 |
|---|
| 2026.06.29 | ₩69,697 | ₩69,910 | ₩69,697 | ₩69,887 | +0.27% | 1.5만 |
|---|
| 2026.06.26 | ₩69,335 | ₩69,777 | ₩69,335 | ₩69,496 | +0.23% | 4.7만 |
|---|
| 2026.06.25 | ₩69,751 | ₩69,777 | ₩69,496 | ₩69,523 | -0.33% | 1.6만 |
|---|
| 2026.06.24 | ₩69,724 | ₩69,751 | ₩69,469 | ₩69,523 | -0.29% | 65.4만 |
|---|
| 2026.06.23 | ₩69,442 | ₩69,804 | ₩69,174 | ₩69,608 | +0.24% | 69.7만 |
|---|
| 2026.06.22 | ₩70,287 | ₩70,287 | ₩69,898 | ₩69,938 | -0.50% | 6.7천 |
|---|
| 2026.06.18 | ₩70,314 | ₩70,314 | ₩69,899 | ₩70,024 | -0.41% | 8.9천 |
|---|
| 2026.06.17 | ₩70,126 | ₩70,126 | ₩69,712 | ₩69,712 | -0.59% | 7.6천 |
|---|
| 2026.06.16 | ₩70,220 | ₩70,220 | ₩70,046 | ₩70,089 | -0.19% | 9.1천 |
|---|
| 2026.06.15 | ₩70,005 | ₩70,166 | ₩70,005 | ₩70,136 | +0.19% | 5.4천 |
|---|
| 2026.06.12 | ₩69,549 | ₩69,710 | ₩69,549 | ₩69,673 | +0.18% | 7.4천 |
|---|
| 2026.06.11 | ₩69,053 | ₩69,596 | ₩68,986 | ₩69,537 | +0.70% | 1.1만 |
|---|
| 2026.06.10 | ₩69,241 | ₩69,509 | ₩69,068 | ₩69,068 | -0.25% | 8.9천 |
|---|
| 2026.06.09 | ₩69,804 | ₩69,804 | ₩68,878 | ₩69,464 | -0.49% | 1.1만 |
|---|
| 2026.06.08 | ₩69,643 | ₩69,791 | ₩69,523 | ₩69,523 | -0.17% | 1.4만 |
|---|
| 2026.06.05 | ₩69,885 | ₩69,925 | ₩69,362 | ₩69,515 | -0.53% | 9.7천 |
|---|
| 2026.06.04 | ₩70,005 | ₩70,166 | ₩70,005 | ₩70,113 | +0.15% | 2.6만 |
|---|
| 2026.06.03 | ₩70,140 | ₩70,140 | ₩70,019 | ₩70,032 | -0.15% | 8천 |
|---|
| 2026.06.02 | ₩70,180 | ₩70,193 | ₩70,126 | ₩70,180 | 0.00% | 1만 |
|---|
| 2026.06.01 | ₩70,072 | ₩70,233 | ₩70,072 | ₩70,153 | +0.11% | 1.2만 |
|---|
| 2026.05.29 | ₩70,119 | ₩70,166 | ₩70,046 | ₩70,099 | -0.03% | 6.5천 |
|---|
| 2026.05.28 | ₩69,851 | ₩70,099 | ₩69,851 | ₩70,012 | +0.23% | 9.4천 |
|---|
| 2026.05.27 | ₩69,724 | ₩69,898 | ₩69,724 | ₩69,831 | +0.15% | 4.9천 |
|---|
| 2026.05.26 | ₩70,072 | ₩70,072 | ₩69,751 | ₩69,811 | -0.37% | 1.2만 |
|---|
| 2026.05.22 | ₩69,751 | ₩69,757 | ₩69,630 | ₩69,684 | -0.10% | 4.8천 |
|---|
| 2026.05.21 | ₩69,389 | ₩69,710 | ₩69,352 | ₩69,574 | +0.27% | 5.9천 |
|---|
| 2026.05.20 | ₩69,389 | ₩69,496 | ₩69,362 | ₩69,402 | +0.02% | 7.4만 |
|---|
| 2026.05.19 | ₩69,288 | ₩69,348 | ₩69,134 | ₩69,187 | -0.15% | 1.5만 |
|---|
| 2026.05.18 | ₩69,328 | ₩69,402 | ₩69,221 | ₩69,363 | +0.05% | 1.6만 |
|---|
| 2026.05.15 | ₩69,378 | ₩69,409 | ₩69,268 | ₩69,307 | -0.10% | 1.6만 |
|---|
| 2026.05.14 | ₩69,482 | ₩69,617 | ₩69,429 | ₩69,562 | +0.11% | 1.2만 |
|---|
| 2026.05.13 | ₩69,201 | ₩69,415 | ₩69,201 | ₩69,366 | +0.24% | 1.1만 |
|---|
| 2026.05.12 | ₩69,304 | ₩69,304 | ₩69,026 | ₩69,228 | -0.11% | 1.5만 |
|---|
| 2026.05.11 | ₩69,389 | ₩69,389 | ₩69,241 | ₩69,275 | -0.16% | 9.6천 |
|---|
| 2026.05.08 | ₩69,335 | ₩69,335 | ₩69,228 | ₩69,335 | 0.00% | 1.5만 |
|---|
| 2026.05.07 | ₩69,308 | ₩69,308 | ₩69,040 | ₩69,114 | -0.28% | 1.5만 |
|---|
| 2026.05.06 | ₩69,120 | ₩69,214 | ₩69,080 | ₩69,195 | +0.11% | 7.3천 |
|---|
| 2026.05.05 | ₩68,839 | ₩68,933 | ₩68,772 | ₩68,879 | +0.06% | 1.4만 |
|---|
| 2026.05.04 | ₩68,692 | ₩68,879 | ₩68,564 | ₩68,678 | -0.02% | 3.2만 |
|---|
| 2026.05.01 | ₩68,879 | ₩68,961 | ₩68,825 | ₩68,825 | -0.08% | 8.4천 |
|---|
| 2026.04.30 | ₩68,477 | ₩68,772 | ₩68,337 | ₩68,758 | +0.41% | 9.6천 |
|---|
| 2026.04.29 | ₩68,302 | ₩68,463 | ₩68,302 | ₩68,436 | +0.20% | 2만 |
|---|
| 2026.04.28 | ₩68,391 | ₩68,450 | ₩68,235 | ₩68,423 | +0.05% | 1.1만 |
|---|
| 2026.04.27 | ₩68,450 | ₩68,544 | ₩68,423 | ₩68,503 | +0.08% | 2.7만 |
|---|
| 2026.04.24 | ₩68,369 | ₩68,517 | ₩68,289 | ₩68,477 | +0.16% | 2.1만 |
|---|
| 2026.04.23 | ₩68,309 | ₩68,423 | ₩67,927 | ₩68,302 | -0.01% | 1.5만 |
|---|
| 2026.04.22 | ₩68,208 | ₩68,450 | ₩68,208 | ₩68,450 | +0.35% | 1.9만 |
|---|
| 2026.04.21 | ₩68,329 | ₩68,336 | ₩68,074 | ₩68,101 | -0.33% | 7만 |
|---|
| 2026.04.20 | ₩68,376 | ₩68,376 | ₩68,182 | ₩68,226 | -0.22% | 1.1만 |
|---|
| 2026.04.17 | ₩68,301 | ₩68,436 | ₩68,249 | ₩68,329 | +0.04% | 7.8천 |
|---|
| 2026.04.16 | ₩67,967 | ₩68,069 | ₩67,795 | ₩68,007 | +0.06% | 1만 |
|---|
| 2026.04.15 | ₩67,819 | ₩67,900 | ₩67,685 | ₩67,900 | +0.12% | 2.9만 |
|---|
| 2026.04.14 | ₩67,484 | ₩67,685 | ₩67,484 | ₩67,640 | +0.23% | 8.9천 |
|---|
| 2026.04.13 | ₩66,857 | ₩67,337 | ₩66,857 | ₩67,270 | +0.62% | 2.5만 |
|---|
| 2026.04.10 | ₩67,035 | ₩67,095 | ₩66,881 | ₩66,954 | -0.12% | 2.7만 |
|---|
| 2026.04.09 | ₩66,653 | ₩67,042 | ₩66,612 | ₩66,988 | +0.50% | 2.4만 |
|---|
| 2026.04.08 | ₩66,679 | ₩66,838 | ₩66,505 | ₩66,720 | +0.06% | 2.7만 |
|---|
| 2026.04.07 | ₩65,312 | ₩65,714 | ₩65,204 | ₩65,580 | +0.41% | 6.2만 |
|---|
| 2026.04.06 | ₩65,446 | ₩65,714 | ₩65,446 | ₩65,714 | +0.41% | 2.7만 |
|---|
| 2026.04.02 | ₩64,815 | ₩65,466 | ₩64,815 | ₩65,466 | +1.00% | 2.8만 |
|---|
| 2026.04.01 | ₩65,245 | ₩65,566 | ₩65,224 | ₩65,392 | +0.23% | 5.9만 |
|---|
| 2026.03.31 | ₩64,453 | ₩65,070 | ₩64,245 | ₩65,030 | +0.89% | 5만 |
|---|
| 2026.03.30 | ₩64,239 | ₩64,239 | ₩63,608 | ₩63,823 | -0.65% | 7.4만 |
|---|
| 2026.03.27 | ₩64,333 | ₩64,359 | ₩63,810 | ₩63,810 | -0.81% | 4.5만 |
|---|
| 2026.03.26 | ₩65,070 | ₩65,198 | ₩64,534 | ₩64,534 | -0.82% | 5.8만 |
|---|
| 2026.03.25 | ₩65,446 | ₩65,473 | ₩65,218 | ₩65,352 | -0.14% | 102.7만 |
|---|
| 2026.03.24 | ₩65,017 | ₩65,325 | ₩64,896 | ₩65,097 | +0.12% | 78.6만 |
|---|
| 2026.03.23 | ₩65,392 | ₩65,714 | ₩65,177 | ₩65,245 | -0.23% | 20.7만 |
|---|
| 2026.03.20 | ₩64,829 | ₩64,869 | ₩64,587 | ₩64,856 | +0.04% | 13만 |
|---|
| 2026.03.19 | ₩64,493 | ₩64,802 | ₩64,493 | ₩64,789 | +0.46% | 3.3만 |
|---|
| 2026.03.18 | ₩64,789 | ₩64,789 | ₩64,641 | ₩64,681 | -0.17% | 3.7만 |
|---|
| 2026.03.17 | ₩64,641 | ₩64,762 | ₩64,641 | ₩64,735 | +0.15% | 1.6만 |
|---|
| 2026.03.16 | ₩64,590 | ₩64,707 | ₩64,547 | ₩64,681 | +0.14% | 3.2만 |
|---|
| 2026.03.13 | ₩64,514 | ₩64,547 | ₩64,225 | ₩64,239 | -0.43% | 1.8만 |
|---|
| 2026.03.12 | ₩64,453 | ₩64,453 | ₩64,306 | ₩64,306 | -0.23% | 1.4만 |
|---|
| 2026.03.11 | ₩64,493 | ₩64,561 | ₩64,373 | ₩64,440 | -0.08% | 1.3만 |
|---|
| 2026.03.10 | ₩64,413 | ₩64,628 | ₩64,333 | ₩64,413 | 0.00% | 2.6만 |
|---|
| 2026.03.09 | ₩64,064 | ₩64,346 | ₩63,891 | ₩64,346 | +0.44% | 1.6만 |
|---|
| 2026.03.06 | ₩64,212 | ₩64,359 | ₩64,078 | ₩64,078 | -0.21% | 1.5만 |
|---|
| 2026.03.05 | ₩64,413 | ₩64,492 | ₩64,225 | ₩64,385 | -0.04% | 1.4만 |
|---|
| 2026.03.04 | ₩64,426 | ₩64,520 | ₩64,333 | ₩64,519 | +0.14% | 2.5만 |
|---|
| 2026.03.03 | ₩64,111 | ₩64,386 | ₩64,024 | ₩64,359 | +0.39% | 1.6만 |
|---|
| 2026.03.02 | ₩64,212 | ₩64,480 | ₩64,212 | ₩64,447 | +0.37% | 1.5만 |
|---|
| 2026.02.27 | ₩64,346 | ₩64,440 | ₩64,346 | ₩64,440 | +0.15% | 7천 |
|---|
| 2026.02.26 | ₩64,441 | ₩64,493 | ₩64,413 | ₩64,413 | -0.04% | 7.5천 |
|---|
| 2026.02.25 | ₩64,480 | ₩64,507 | ₩64,373 | ₩64,473 | -0.01% | 2.2만 |
|---|
| 2026.02.24 | ₩64,252 | ₩64,386 | ₩64,252 | ₩64,353 | +0.16% | 1.8만 |
|---|
| 2026.02.23 | ₩64,400 | ₩64,400 | ₩64,158 | ₩64,185 | -0.33% | 1.2만 |
|---|
| 2026.02.20 | ₩64,178 | ₩64,359 | ₩64,158 | ₩64,266 | +0.14% | 4.1만 |
|---|
| 2026.02.19 | ₩64,172 | ₩64,225 | ₩64,106 | ₩64,145 | -0.04% | 7.3천 |
|---|
| 2026.02.18 | ₩64,158 | ₩64,306 | ₩64,158 | ₩64,266 | +0.17% | 20.3만 |
|---|
| 2026.02.17 | ₩63,997 | ₩64,145 | ₩63,944 | ₩64,118 | +0.19% | 1.3만 |
|---|
| 2026.02.13 | ₩64,021 | ₩64,196 | ₩63,997 | ₩64,078 | +0.09% | 8.6천 |
|---|
| 2026.02.12 | ₩64,306 | ₩64,306 | ₩64,017 | ₩64,017 | -0.45% | 1만 |
|---|
| 2026.02.11 | ₩64,319 | ₩64,319 | ₩64,166 | ₩64,212 | -0.17% | 3.2만 |
|---|
| 2026.02.10 | ₩64,279 | ₩64,279 | ₩64,198 | ₩64,209 | -0.11% | 8.5천 |
|---|
| 2026.02.09 | ₩64,165 | ₩64,252 | ₩64,165 | ₩64,198 | +0.05% | 6.9천 |
|---|
| 2026.02.06 | ₩63,903 | ₩64,165 | ₩63,903 | ₩64,165 | +0.41% | 3.5만 |
|---|
| 2026.02.05 | ₩63,930 | ₩63,930 | ₩63,729 | ₩63,756 | -0.27% | 2.2만 |
|---|
| 2026.02.04 | ₩64,098 | ₩64,118 | ₩63,917 | ₩63,970 | -0.20% | 3.8만 |
|---|
| 2026.02.03 | ₩64,078 | ₩64,138 | ₩63,997 | ₩64,038 | -0.06% | 1.1만 |
|---|
| 2026.02.02 | ₩64,131 | ₩64,225 | ₩64,118 | ₩64,165 | +0.05% | 4.3만 |
|---|
| 2026.01.30 | ₩64,078 | ₩64,131 | ₩64,011 | ₩64,064 | -0.02% | 1.1만 |
|---|
| 2026.01.29 | ₩64,031 | ₩64,066 | ₩63,910 | ₩64,051 | +0.03% | 1.1만 |
|---|
| 2026.01.28 | ₩64,131 | ₩64,131 | ₩64,051 | ₩64,109 | -0.04% | 4.8천 |
|---|
| 2026.01.27 | ₩64,105 | ₩64,170 | ₩64,078 | ₩64,078 | -0.04% | 1만 |
|---|
| 2026.01.26 | ₩64,011 | ₩64,105 | ₩64,011 | ₩64,068 | +0.09% | 5.7천 |
|---|
| 2026.01.23 | ₩64,038 | ₩64,058 | ₩64,013 | ₩64,016 | -0.03% | 4.1천 |
|---|
| 2026.01.22 | ₩63,997 | ₩64,038 | ₩63,930 | ₩63,970 | -0.04% | 7.4천 |
|---|
| 2026.01.21 | ₩63,879 | ₩63,917 | ₩63,736 | ₩63,863 | -0.03% | 1.9만 |
|---|
| 2026.01.20 | ₩63,675 | ₩63,831 | ₩63,649 | ₩63,649 | -0.04% | 3.3만 |
|---|
| 2026.01.16 | ₩63,970 | ₩63,997 | ₩63,944 | ₩63,944 | -0.04% | 6.2천 |
|---|
| 2026.01.15 | ₩63,957 | ₩64,004 | ₩63,937 | ₩63,970 | +0.02% | 1.5만 |
|---|
| 2026.01.14 | ₩63,903 | ₩63,903 | ₩63,796 | ₩63,869 | -0.05% | 5.7천 |
|---|
| 2026.01.13 | ₩64,024 | ₩64,024 | ₩63,863 | ₩63,903 | -0.19% | 8천 |
|---|
| 2026.01.12 | ₩63,863 | ₩63,958 | ₩63,863 | ₩63,944 | +0.13% | 7.3천 |
|---|
| 2026.01.09 | ₩63,850 | ₩63,970 | ₩63,850 | ₩63,930 | +0.13% | 1.7만 |
|---|
| 2026.01.08 | ₩63,796 | ₩63,871 | ₩63,796 | ₩63,856 | +0.09% | 5.7천 |
|---|
| 2026.01.07 | ₩63,850 | ₩63,877 | ₩63,810 | ₩63,810 | -0.06% | 6만 |
|---|
| 2026.01.06 | ₩63,783 | ₩63,850 | ₩63,783 | ₩63,850 | +0.11% | 1.3만 |
|---|
| 2026.01.05 | ₩63,769 | ₩63,839 | ₩63,769 | ₩63,836 | +0.11% | 6.9천 |
|---|
| 2026.01.02 | ₩63,716 | ₩63,744 | ₩63,649 | ₩63,689 | -0.04% | 8.3천 |
|---|
| 2025.12.31 | ₩63,742 | ₩63,751 | ₩63,653 | ₩63,655 | -0.14% | 8.2천 |
|---|
| 2025.12.30 | ₩63,690 | ₩63,769 | ₩63,690 | ₩63,769 | +0.12% | 8천 |
|---|
| 2025.12.29 | ₩63,822 | ₩63,822 | ₩63,675 | ₩63,726 | -0.15% | 5.5천 |
|---|
| 2025.12.26 | ₩63,689 | ₩63,756 | ₩63,675 | ₩63,756 | +0.11% | 7.1천 |
|---|
| 2025.12.24 | ₩63,687 | ₩63,702 | ₩63,622 | ₩63,669 | -0.03% | 5.9천 |
|---|
| 2025.12.23 | ₩63,673 | ₩63,675 | ₩63,582 | ₩63,642 | -0.05% | 3.9천 |
|---|
| 2025.12.22 | ₩63,540 | ₩63,622 | ₩63,540 | ₩63,580 | +0.06% | 2.3만 |
|---|
| 2025.12.19 | ₩63,399 | ₩63,488 | ₩63,399 | ₩63,434 | +0.06% | 8.1천 |
|---|
| 2025.12.18 | ₩63,219 | ₩63,340 | ₩63,193 | ₩63,327 | +0.17% | 8.7천 |
|---|
| 2025.12.17 | ₩63,287 | ₩63,287 | ₩63,097 | ₩63,104 | -0.29% | 4천 |
|---|
| 2025.12.16 | ₩63,206 | ₩63,327 | ₩63,193 | ₩63,313 | +0.17% | 2.5만 |
|---|
| 2025.12.15 | ₩63,354 | ₩63,354 | ₩63,250 | ₩63,340 | -0.02% | 9.9천 |
|---|
| 2025.12.12 | ₩63,260 | ₩63,311 | ₩63,168 | ₩63,280 | +0.03% | 7.9천 |
|---|
| 2025.12.11 | ₩63,219 | ₩63,367 | ₩63,219 | ₩63,340 | +0.19% | 2.1만 |
|---|
| 2025.12.10 | ₩63,139 | ₩63,300 | ₩63,139 | ₩63,287 | +0.23% | 7.6천 |
|---|
| 2025.12.09 | ₩63,242 | ₩63,287 | ₩63,179 | ₩63,195 | -0.07% | 1.4만 |
|---|
| 2025.12.08 | ₩63,206 | ₩63,260 | ₩63,139 | ₩63,139 | -0.11% | 8.2천 |
|---|
| 2025.12.05 | ₩63,260 | ₩63,262 | ₩63,179 | ₩63,179 | -0.13% | 4.4천 |
|---|
| 2025.12.04 | ₩63,085 | ₩63,166 | ₩63,085 | ₩63,130 | +0.07% | 1.1만 |
|---|
| 2025.12.03 | ₩63,085 | ₩63,152 | ₩63,037 | ₩63,085 | 0.00% | 8.1천 |
|---|
| 2025.12.02 | ₩63,032 | ₩63,085 | ₩62,991 | ₩63,032 | 0.00% | 8.9천 |
|---|
| 2025.12.01 | ₩62,991 | ₩63,085 | ₩62,951 | ₩62,981 | -0.02% | 1.1만 |
|---|
| 2025.11.28 | ₩63,067 | ₩63,085 | ₩63,012 | ₩63,036 | -0.05% | 3.1천 |
|---|
| 2025.11.26 | ₩62,844 | ₩63,005 | ₩62,844 | ₩62,991 | +0.23% | 20.4만 |
|---|
| 2025.11.25 | ₩62,549 | ₩62,777 | ₩62,549 | ₩62,776 | +0.36% | 1만 |
|---|
| 2025.11.24 | ₩62,409 | ₩62,643 | ₩62,364 | ₩62,601 | +0.31% | 1만 |
|---|
| 2025.11.21 | ₩62,033 | ₩62,361 | ₩61,865 | ₩62,236 | +0.33% | 6.7만 |
|---|
| 2025.11.20 | ₩62,589 | ₩62,651 | ₩61,892 | ₩61,919 | -1.07% | 1.2만 |
|---|
| 2025.11.19 | ₩62,348 | ₩62,348 | ₩62,133 | ₩62,227 | -0.19% | 2.9만 |
|---|
| 2025.11.18 | ₩62,185 | ₩62,348 | ₩62,026 | ₩62,200 | +0.02% | 4.1만 |
|---|
| 2025.11.17 | ₩62,455 | ₩62,549 | ₩62,317 | ₩62,352 | -0.17% | 9.6천 |
|---|
| 2025.11.14 | ₩62,354 | ₩62,656 | ₩62,254 | ₩62,531 | +0.28% | 1.4만 |
|---|
| 2025.11.13 | ₩62,643 | ₩62,643 | ₩62,455 | ₩62,486 | -0.25% | 1.5만 |
|---|
| 2025.11.12 | ₩62,777 | ₩62,810 | ₩62,737 | ₩62,804 | +0.04% | 7.9천 |
|---|
| 2025.11.11 | ₩62,817 | ₩62,817 | ₩62,710 | ₩62,817 | 0.00% | 1만 |
|---|
| 2025.11.10 | ₩62,750 | ₩62,777 | ₩62,670 | ₩62,737 | -0.02% | 6.4천 |
|---|
| 2025.11.07 | ₩62,415 | ₩62,482 | ₩62,214 | ₩62,415 | 0.00% | 7.7천 |
|---|
| 2025.11.06 | ₩62,509 | ₩62,576 | ₩62,395 | ₩62,455 | -0.09% | 1.8만 |
|---|
| 2025.11.05 | ₩62,468 | ₩62,670 | ₩62,455 | ₩62,599 | +0.21% | 9.7천 |
|---|
| 2025.11.04 | ₩62,455 | ₩62,609 | ₩62,428 | ₩62,462 | +0.01% | 1.7만 |
|---|
| 2025.11.03 | ₩62,616 | ₩62,696 | ₩62,616 | ₩62,647 | +0.05% | 5.5천 |
|---|
| 2025.10.31 | ₩62,670 | ₩62,692 | ₩62,549 | ₩62,635 | -0.06% | 1.7만 |
|---|
| 2025.10.30 | ₩62,670 | ₩62,698 | ₩62,576 | ₩62,621 | -0.08% | 9.5천 |
|---|
| 2025.10.29 | ₩62,790 | ₩62,797 | ₩62,656 | ₩62,683 | -0.17% | 3.6만 |
|---|
| 2025.10.28 | ₩62,737 | ₩62,793 | ₩62,723 | ₩62,763 | +0.04% | 2.8만 |
|---|
| 2025.10.27 | ₩62,757 | ₩62,790 | ₩62,723 | ₩62,790 | +0.05% | 1.1만 |
|---|
| 2025.10.24 | ₩62,629 | ₩62,702 | ₩62,629 | ₩62,651 | +0.03% | 6.7천 |
|---|
| 2025.10.23 | ₩62,396 | ₩62,549 | ₩62,396 | ₩62,513 | +0.19% | 1만 |
|---|
| 2025.10.22 | ₩62,415 | ₩62,435 | ₩62,230 | ₩62,321 | -0.15% | 2.4만 |
|---|
| 2025.10.21 | ₩62,428 | ₩62,509 | ₩62,415 | ₩62,442 | +0.02% | 2만 |
|---|
| 2025.10.20 | ₩62,348 | ₩62,509 | ₩62,348 | ₩62,509 | +0.26% | 4.3천 |
|---|
| 2025.10.17 | ₩62,012 | ₩62,208 | ₩61,945 | ₩62,188 | +0.28% | 1.7만 |
|---|
| 2025.10.16 | ₩62,200 | ₩62,239 | ₩61,919 | ₩61,953 | -0.40% | 6.3천 |
|---|
| 2025.10.15 | ₩62,321 | ₩62,321 | ₩62,012 | ₩62,139 | -0.29% | 1.5만 |
|---|
| 2025.10.14 | ₩61,986 | ₩62,200 | ₩61,986 | ₩62,092 | +0.17% | 5.7천 |
|---|
| 2025.10.13 | ₩62,080 | ₩62,200 | ₩62,066 | ₩62,159 | +0.13% | 1.3만 |
|---|
| 2025.10.10 | ₩62,423 | ₩62,428 | ₩61,784 | ₩61,784 | -1.02% | 9천 |
|---|