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 | ₩72,334 | ₩72,395 | ₩72,334 | ₩72,395 | +0.08% | 1만 |
| 2026.10.08 | ₩72,307 | ₩72,328 | ₩72,120 | ₩72,207 | -0.14% | 1.3만 |
| 2026.10.07 | ₩72,214 | ₩72,337 | ₩72,183 | ₩72,337 | +0.17% | 1.2만 |
| 2026.10.06 | ₩72,374 | ₩72,388 | ₩72,307 | ₩72,328 | -0.06% | 1만 |
| 2026.10.05 | ₩72,120 | ₩72,254 | ₩72,019 | ₩72,207 | +0.12% | 6.5천 |
| 2026.10.02 | ₩72,013 | ₩72,127 | ₩71,972 | ₩72,039 | +0.04% | 1.7만 |
| 2026.10.01 | ₩71,751 | ₩71,892 | ₩71,751 | ₩71,889 | +0.19% | 1.1만 |
| 2026.09.30 | ₩71,999 | ₩72,073 | ₩71,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,798 |
| -0.28% |
| 1.4만 |
| 2026.09.29 | ₩71,912 | ₩71,959 | ₩71,771 | ₩71,798 | -0.16% | 9천 |
|---|
| 2026.09.28 | ₩71,986 | ₩72,013 | ₩71,841 | ₩71,912 | -0.10% | 8천 |
|---|
| 2026.09.25 | ₩71,972 | ₩72,093 | ₩71,825 | ₩72,033 | +0.08% | 1.3만 |
|---|
| 2026.09.24 | ₩71,758 | ₩71,959 | ₩71,758 | ₩71,879 | +0.17% | 8.9천 |
|---|
| 2026.09.23 | ₩71,865 | ₩72,006 | ₩71,798 | ₩71,875 | +0.01% | 1.1만 |
|---|
| 2026.09.22 | ₩72,006 | ₩72,066 | ₩71,947 | ₩72,006 | 0.00% | 4.4천 |
|---|
| 2026.09.21 | ₩71,771 | ₩71,999 | ₩71,771 | ₩71,972 | +0.28% | 8.6천 |
|---|
| 2026.09.18 | ₩71,678 | ₩71,678 | ₩71,503 | ₩71,658 | -0.03% | 1.1만 |
|---|
| 2026.09.17 | ₩71,691 | ₩71,691 | ₩71,503 | ₩71,644 | -0.07% | 1.3만 |
|---|
| 2026.09.16 | ₩71,503 | ₩71,570 | ₩71,202 | ₩71,297 | -0.29% | 1만 |
|---|
| 2026.09.15 | ₩71,517 | ₩71,517 | ₩71,376 | ₩71,403 | -0.16% | 6.2천 |
|---|
| 2026.09.14 | ₩71,383 | ₩71,637 | ₩71,383 | ₩71,525 | +0.20% | 2.7만 |
|---|
| 2026.09.11 | ₩71,517 | ₩71,678 | ₩71,517 | ₩71,676 | +0.22% | 7.5천 |
|---|
| 2026.09.10 | ₩71,517 | ₩71,517 | ₩71,264 | ₩71,329 | -0.26% | 7천 |
|---|
| 2026.09.09 | ₩71,691 | ₩71,691 | ₩71,438 | ₩71,537 | -0.21% | 6.3천 |
|---|
| 2026.09.08 | ₩71,678 | ₩71,718 | ₩71,584 | ₩71,623 | -0.08% | 4.9천 |
|---|
| 2026.09.04 | ₩72,066 | ₩72,066 | ₩71,678 | ₩71,751 | -0.44% | 5.2천 |
|---|
| 2026.09.03 | ₩71,544 | ₩71,852 | ₩71,544 | ₩71,792 | +0.35% | 8.3천 |
|---|
| 2026.09.02 | ₩71,490 | ₩71,611 | ₩71,490 | ₩71,550 | +0.08% | 6천 |
|---|
| 2026.09.01 | ₩71,546 | ₩71,546 | ₩71,302 | ₩71,436 | -0.15% | 5.8천 |
|---|
| 2026.08.31 | ₩71,410 | ₩71,664 | ₩71,410 | ₩71,664 | +0.36% | 5천 |
|---|
| 2026.08.28 | ₩71,570 | ₩71,704 | ₩71,490 | ₩71,557 | -0.02% | 8천 |
|---|
| 2026.08.27 | ₩71,570 | ₩71,664 | ₩71,447 | ₩71,577 | +0.01% | 7.1천 |
|---|
| 2026.08.26 | ₩71,396 | ₩71,544 | ₩71,329 | ₩71,446 | +0.07% | 6.5만 |
|---|
| 2026.08.25 | ₩71,316 | ₩71,490 | ₩71,316 | ₩71,369 | +0.08% | 9.7천 |
|---|
| 2026.08.24 | ₩71,423 | ₩71,423 | ₩71,209 | ₩71,336 | -0.12% | 7.8천 |
|---|
| 2026.08.21 | ₩71,249 | ₩71,435 | ₩71,249 | ₩71,396 | +0.21% | 7.1천 |
|---|
| 2026.08.20 | ₩71,423 | ₩71,423 | ₩71,235 | ₩71,257 | -0.23% | 6.2천 |
|---|
| 2026.08.19 | ₩71,436 | ₩71,463 | ₩71,316 | ₩71,383 | -0.08% | 5.1천 |
|---|
| 2026.08.18 | ₩71,209 | ₩71,309 | ₩71,209 | ₩71,297 | +0.12% | 8.2천 |
|---|
| 2026.08.17 | ₩71,410 | ₩71,450 | ₩71,332 | ₩71,369 | -0.06% | 8.2천 |
|---|
| 2026.08.14 | ₩71,410 | ₩71,570 | ₩71,380 | ₩71,481 | +0.10% | 8.6천 |
|---|
| 2026.08.13 | ₩71,450 | ₩71,503 | ₩71,302 | ₩71,410 | -0.06% | 8.1천 |
|---|
| 2026.08.12 | ₩71,276 | ₩71,369 | ₩71,273 | ₩71,323 | +0.07% | 5천 |
|---|
| 2026.08.11 | ₩71,222 | ₩71,369 | ₩71,186 | ₩71,249 | +0.04% | 9.5천 |
|---|
| 2026.08.10 | ₩71,329 | ₩71,404 | ₩71,209 | ₩71,262 | -0.09% | 9.7천 |
|---|
| 2026.08.07 | ₩71,276 | ₩71,317 | ₩71,195 | ₩71,281 | +0.01% | 2.2만 |
|---|
| 2026.08.06 | ₩71,262 | ₩71,262 | ₩71,142 | ₩71,168 | -0.13% | 7.4천 |
|---|
| 2026.08.05 | ₩71,195 | ₩71,280 | ₩71,155 | ₩71,182 | -0.02% | 9.6천 |
|---|
| 2026.08.04 | ₩71,034 | ₩71,262 | ₩70,988 | ₩71,262 | +0.32% | 1.7만 |
|---|
| 2026.08.03 | ₩70,793 | ₩70,954 | ₩70,753 | ₩70,874 | +0.11% | 5만 |
|---|
| 2026.07.31 | ₩70,190 | ₩70,603 | ₩70,190 | ₩70,603 | +0.59% | 8.1천 |
|---|
| 2026.07.30 | ₩70,029 | ₩70,315 | ₩70,029 | ₩70,315 | +0.41% | 8.6천 |
|---|
| 2026.07.29 | ₩70,244 | ₩70,391 | ₩69,819 | ₩69,819 | -0.60% | 1.5만 |
|---|
| 2026.07.28 | ₩70,150 | ₩70,364 | ₩70,056 | ₩70,190 | +0.06% | 1.6만 |
|---|
| 2026.07.27 | ₩70,405 | ₩70,405 | ₩70,027 | ₩70,162 | -0.34% | 8.6천 |
|---|
| 2026.07.24 | ₩70,088 | ₩70,311 | ₩70,016 | ₩70,043 | -0.07% | 9.3천 |
|---|
| 2026.07.23 | ₩69,922 | ₩70,043 | ₩69,869 | ₩69,954 | +0.05% | 1.7만 |
|---|
| 2026.07.22 | ₩70,271 | ₩70,498 | ₩70,271 | ₩70,297 | +0.04% | 9.3천 |
|---|
| 2026.07.21 | ₩70,288 | ₩70,405 | ₩70,257 | ₩70,379 | +0.13% | 1.4만 |
|---|
| 2026.07.20 | ₩70,351 | ₩70,351 | ₩70,056 | ₩70,056 | -0.42% | 1.1만 |
|---|
| 2026.07.17 | ₩70,083 | ₩70,324 | ₩70,083 | ₩70,142 | +0.08% | 1.5만 |
|---|
| 2026.07.16 | ₩70,391 | ₩70,565 | ₩70,354 | ₩70,395 | +0.01% | 8.5천 |
|---|
| 2026.07.15 | ₩70,552 | ₩70,579 | ₩70,364 | ₩70,512 | -0.06% | 9.1천 |
|---|
| 2026.07.14 | ₩70,297 | ₩70,445 | ₩70,297 | ₩70,431 | +0.19% | 1.2만 |
|---|
| 2026.07.13 | ₩70,391 | ₩70,458 | ₩70,244 | ₩70,271 | -0.17% | 4.4천 |
|---|
| 2026.07.10 | ₩70,351 | ₩70,498 | ₩70,351 | ₩70,465 | +0.16% | 3.9천 |
|---|
| 2026.07.09 | ₩70,198 | ₩70,445 | ₩70,198 | ₩70,297 | +0.14% | 8.6천 |
|---|
| 2026.07.08 | ₩69,997 | ₩70,217 | ₩69,882 | ₩70,125 | +0.18% | 2.1만 |
|---|
| 2026.07.07 | ₩70,163 | ₩70,338 | ₩70,150 | ₩70,197 | +0.05% | 1만 |
|---|
| 2026.07.06 | ₩70,210 | ₩70,381 | ₩70,210 | ₩70,324 | +0.16% | 1.4만 |
|---|
| 2026.07.02 | ₩70,184 | ₩70,244 | ₩69,944 | ₩70,087 | -0.14% | 6.1천 |
|---|
| 2026.07.01 | ₩70,070 | ₩70,232 | ₩70,043 | ₩70,066 | -0.01% | 8.2천 |
|---|
| 2026.06.30 | ₩69,895 | ₩70,103 | ₩69,895 | ₩70,029 | +0.19% | 1.3만 |
|---|
| 2026.06.29 | ₩69,641 | ₩69,854 | ₩69,641 | ₩69,831 | +0.27% | 1.5만 |
|---|
| 2026.06.26 | ₩69,279 | ₩69,721 | ₩69,279 | ₩69,440 | +0.23% | 4.7만 |
|---|
| 2026.06.25 | ₩69,694 | ₩69,721 | ₩69,440 | ₩69,467 | -0.33% | 1.6만 |
|---|
| 2026.06.24 | ₩69,668 | ₩69,694 | ₩69,413 | ₩69,467 | -0.29% | 65.4만 |
|---|
| 2026.06.23 | ₩69,386 | ₩69,748 | ₩69,118 | ₩69,552 | +0.24% | 69.7만 |
|---|
| 2026.06.22 | ₩70,230 | ₩70,230 | ₩69,842 | ₩69,882 | -0.50% | 6.7천 |
|---|
| 2026.06.18 | ₩70,257 | ₩70,257 | ₩69,843 | ₩69,968 | -0.41% | 8.9천 |
|---|
| 2026.06.17 | ₩70,070 | ₩70,070 | ₩69,656 | ₩69,656 | -0.59% | 7.6천 |
|---|
| 2026.06.16 | ₩70,163 | ₩70,163 | ₩69,989 | ₩70,032 | -0.19% | 9.1천 |
|---|
| 2026.06.15 | ₩69,949 | ₩70,110 | ₩69,949 | ₩70,079 | +0.19% | 5.4천 |
|---|
| 2026.06.12 | ₩69,493 | ₩69,654 | ₩69,493 | ₩69,617 | +0.18% | 7.4천 |
|---|
| 2026.06.11 | ₩68,998 | ₩69,540 | ₩68,931 | ₩69,481 | +0.70% | 1.1만 |
|---|
| 2026.06.10 | ₩69,185 | ₩69,453 | ₩69,012 | ₩69,012 | -0.25% | 8.9천 |
|---|
| 2026.06.09 | ₩69,748 | ₩69,748 | ₩68,822 | ₩69,408 | -0.49% | 1.1만 |
|---|
| 2026.06.08 | ₩69,587 | ₩69,735 | ₩69,467 | ₩69,467 | -0.17% | 1.4만 |
|---|
| 2026.06.05 | ₩69,828 | ₩69,869 | ₩69,306 | ₩69,459 | -0.53% | 9.7천 |
|---|
| 2026.06.04 | ₩69,949 | ₩70,110 | ₩69,949 | ₩70,056 | +0.15% | 2.6만 |
|---|
| 2026.06.03 | ₩70,083 | ₩70,083 | ₩69,962 | ₩69,976 | -0.15% | 8천 |
|---|
| 2026.06.02 | ₩70,123 | ₩70,137 | ₩70,070 | ₩70,123 | 0.00% | 1만 |
|---|
| 2026.06.01 | ₩70,016 | ₩70,177 | ₩70,016 | ₩70,096 | +0.11% | 1.2만 |
|---|
| 2026.05.29 | ₩70,063 | ₩70,110 | ₩69,989 | ₩70,043 | -0.03% | 6.5천 |
|---|
| 2026.05.28 | ₩69,795 | ₩70,043 | ₩69,795 | ₩69,956 | +0.23% | 9.4천 |
|---|
| 2026.05.27 | ₩69,668 | ₩69,842 | ₩69,668 | ₩69,775 | +0.15% | 4.9천 |
|---|
| 2026.05.26 | ₩70,016 | ₩70,016 | ₩69,694 | ₩69,755 | -0.37% | 1.2만 |
|---|
| 2026.05.22 | ₩69,694 | ₩69,701 | ₩69,574 | ₩69,627 | -0.10% | 4.8천 |
|---|
| 2026.05.21 | ₩69,333 | ₩69,654 | ₩69,296 | ₩69,518 | +0.27% | 5.9천 |
|---|
| 2026.05.20 | ₩69,333 | ₩69,440 | ₩69,306 | ₩69,346 | +0.02% | 7.4만 |
|---|
| 2026.05.19 | ₩69,232 | ₩69,292 | ₩69,078 | ₩69,132 | -0.15% | 1.5만 |
|---|
| 2026.05.18 | ₩69,272 | ₩69,346 | ₩69,165 | ₩69,307 | +0.05% | 1.6만 |
|---|
| 2026.05.15 | ₩69,322 | ₩69,353 | ₩69,212 | ₩69,251 | -0.10% | 1.6만 |
|---|
| 2026.05.14 | ₩69,426 | ₩69,560 | ₩69,373 | ₩69,505 | +0.11% | 1.2만 |
|---|
| 2026.05.13 | ₩69,145 | ₩69,359 | ₩69,145 | ₩69,310 | +0.24% | 1.1만 |
|---|
| 2026.05.12 | ₩69,248 | ₩69,248 | ₩68,971 | ₩69,172 | -0.11% | 1.5만 |
|---|
| 2026.05.11 | ₩69,333 | ₩69,333 | ₩69,185 | ₩69,219 | -0.16% | 9.6천 |
|---|
| 2026.05.08 | ₩69,279 | ₩69,279 | ₩69,172 | ₩69,279 | 0.00% | 1.5만 |
|---|
| 2026.05.07 | ₩69,252 | ₩69,252 | ₩68,984 | ₩69,058 | -0.28% | 1.5만 |
|---|
| 2026.05.06 | ₩69,065 | ₩69,158 | ₩69,024 | ₩69,140 | +0.11% | 7.3천 |
|---|
| 2026.05.05 | ₩68,783 | ₩68,877 | ₩68,716 | ₩68,823 | +0.06% | 1.4만 |
|---|
| 2026.05.04 | ₩68,637 | ₩68,823 | ₩68,509 | ₩68,622 | -0.02% | 3.2만 |
|---|
| 2026.05.01 | ₩68,823 | ₩68,905 | ₩68,770 | ₩68,770 | -0.08% | 8.4천 |
|---|
| 2026.04.30 | ₩68,421 | ₩68,716 | ₩68,282 | ₩68,703 | +0.41% | 9.6천 |
|---|
| 2026.04.29 | ₩68,247 | ₩68,408 | ₩68,247 | ₩68,381 | +0.20% | 2만 |
|---|
| 2026.04.28 | ₩68,336 | ₩68,395 | ₩68,180 | ₩68,368 | +0.05% | 1.1만 |
|---|
| 2026.04.27 | ₩68,395 | ₩68,488 | ₩68,368 | ₩68,448 | +0.08% | 2.7만 |
|---|
| 2026.04.24 | ₩68,314 | ₩68,462 | ₩68,234 | ₩68,421 | +0.16% | 2.1만 |
|---|
| 2026.04.23 | ₩68,254 | ₩68,368 | ₩67,872 | ₩68,247 | -0.01% | 1.5만 |
|---|
| 2026.04.22 | ₩68,153 | ₩68,395 | ₩68,153 | ₩68,395 | +0.35% | 1.9만 |
|---|
| 2026.04.21 | ₩68,274 | ₩68,281 | ₩68,019 | ₩68,046 | -0.33% | 7만 |
|---|
| 2026.04.20 | ₩68,321 | ₩68,321 | ₩68,127 | ₩68,171 | -0.22% | 1.1만 |
|---|
| 2026.04.17 | ₩68,246 | ₩68,381 | ₩68,194 | ₩68,274 | +0.04% | 7.8천 |
|---|
| 2026.04.16 | ₩67,912 | ₩68,014 | ₩67,741 | ₩67,952 | +0.06% | 1만 |
|---|
| 2026.04.15 | ₩67,765 | ₩67,845 | ₩67,631 | ₩67,845 | +0.12% | 2.9만 |
|---|
| 2026.04.14 | ₩67,430 | ₩67,631 | ₩67,430 | ₩67,585 | +0.23% | 8.9천 |
|---|
| 2026.04.13 | ₩66,803 | ₩67,282 | ₩66,803 | ₩67,215 | +0.62% | 2.5만 |
|---|
| 2026.04.10 | ₩66,981 | ₩67,041 | ₩66,827 | ₩66,900 | -0.12% | 2.7만 |
|---|
| 2026.04.09 | ₩66,599 | ₩66,988 | ₩66,559 | ₩66,934 | +0.50% | 2.4만 |
|---|
| 2026.04.08 | ₩66,626 | ₩66,784 | ₩66,452 | ₩66,666 | +0.06% | 2.7만 |
|---|
| 2026.04.07 | ₩65,259 | ₩65,661 | ₩65,152 | ₩65,527 | +0.41% | 6.2만 |
|---|
| 2026.04.06 | ₩65,393 | ₩65,661 | ₩65,393 | ₩65,661 | +0.41% | 2.7만 |
|---|
| 2026.04.02 | ₩64,763 | ₩65,413 | ₩64,763 | ₩65,413 | +1.00% | 2.8만 |
|---|
| 2026.04.01 | ₩65,192 | ₩65,514 | ₩65,172 | ₩65,339 | +0.23% | 5.9만 |
|---|
| 2026.03.31 | ₩64,401 | ₩65,018 | ₩64,194 | ₩64,978 | +0.89% | 5만 |
|---|
| 2026.03.30 | ₩64,187 | ₩64,187 | ₩63,557 | ₩63,772 | -0.65% | 7.4만 |
|---|
| 2026.03.27 | ₩64,281 | ₩64,308 | ₩63,758 | ₩63,758 | -0.81% | 4.5만 |
|---|
| 2026.03.26 | ₩65,018 | ₩65,145 | ₩64,482 | ₩64,482 | -0.82% | 5.8만 |
|---|
| 2026.03.25 | ₩65,393 | ₩65,420 | ₩65,165 | ₩65,299 | -0.14% | 102.7만 |
|---|
| 2026.03.24 | ₩64,964 | ₩65,272 | ₩64,844 | ₩65,045 | +0.12% | 78.6만 |
|---|
| 2026.03.23 | ₩65,339 | ₩65,661 | ₩65,125 | ₩65,192 | -0.23% | 20.7만 |
|---|
| 2026.03.20 | ₩64,777 | ₩64,817 | ₩64,535 | ₩64,803 | +0.04% | 13만 |
|---|
| 2026.03.19 | ₩64,442 | ₩64,750 | ₩64,442 | ₩64,736 | +0.46% | 3.3만 |
|---|
| 2026.03.18 | ₩64,736 | ₩64,736 | ₩64,589 | ₩64,629 | -0.17% | 3.7만 |
|---|
| 2026.03.17 | ₩64,589 | ₩64,710 | ₩64,589 | ₩64,683 | +0.15% | 1.6만 |
|---|
| 2026.03.16 | ₩64,538 | ₩64,655 | ₩64,495 | ₩64,629 | +0.14% | 3.2만 |
|---|
| 2026.03.13 | ₩64,462 | ₩64,495 | ₩64,174 | ₩64,187 | -0.43% | 1.8만 |
|---|
| 2026.03.12 | ₩64,401 | ₩64,401 | ₩64,254 | ₩64,254 | -0.23% | 1.4만 |
|---|
| 2026.03.11 | ₩64,442 | ₩64,509 | ₩64,321 | ₩64,388 | -0.08% | 1.3만 |
|---|
| 2026.03.10 | ₩64,361 | ₩64,576 | ₩64,281 | ₩64,361 | 0.00% | 2.6만 |
|---|
| 2026.03.09 | ₩64,013 | ₩64,294 | ₩63,840 | ₩64,294 | +0.44% | 1.6만 |
|---|
| 2026.03.06 | ₩64,160 | ₩64,308 | ₩64,026 | ₩64,026 | -0.21% | 1.5만 |
|---|
| 2026.03.05 | ₩64,361 | ₩64,440 | ₩64,174 | ₩64,333 | -0.04% | 1.4만 |
|---|
| 2026.03.04 | ₩64,375 | ₩64,468 | ₩64,281 | ₩64,467 | +0.14% | 2.5만 |
|---|
| 2026.03.03 | ₩64,060 | ₩64,334 | ₩63,973 | ₩64,308 | +0.39% | 1.6만 |
|---|
| 2026.03.02 | ₩64,160 | ₩64,428 | ₩64,160 | ₩64,395 | +0.37% | 1.5만 |
|---|
| 2026.02.27 | ₩64,294 | ₩64,388 | ₩64,294 | ₩64,388 | +0.15% | 7천 |
|---|
| 2026.02.26 | ₩64,389 | ₩64,442 | ₩64,361 | ₩64,361 | -0.04% | 7.5천 |
|---|
| 2026.02.25 | ₩64,428 | ₩64,455 | ₩64,321 | ₩64,421 | -0.01% | 2.2만 |
|---|
| 2026.02.24 | ₩64,200 | ₩64,334 | ₩64,200 | ₩64,301 | +0.16% | 1.8만 |
|---|
| 2026.02.23 | ₩64,348 | ₩64,348 | ₩64,107 | ₩64,133 | -0.33% | 1.2만 |
|---|
| 2026.02.20 | ₩64,127 | ₩64,308 | ₩64,107 | ₩64,214 | +0.14% | 4.1만 |
|---|
| 2026.02.19 | ₩64,120 | ₩64,174 | ₩64,054 | ₩64,093 | -0.04% | 7.3천 |
|---|
| 2026.02.18 | ₩64,107 | ₩64,254 | ₩64,107 | ₩64,214 | +0.17% | 20.3만 |
|---|
| 2026.02.17 | ₩63,946 | ₩64,093 | ₩63,892 | ₩64,066 | +0.19% | 1.3만 |
|---|
| 2026.02.13 | ₩63,970 | ₩64,144 | ₩63,946 | ₩64,026 | +0.09% | 8.6천 |
|---|
| 2026.02.12 | ₩64,254 | ₩64,254 | ₩63,966 | ₩63,966 | -0.45% | 1만 |
|---|
| 2026.02.11 | ₩64,267 | ₩64,267 | ₩64,115 | ₩64,160 | -0.17% | 3.2만 |
|---|
| 2026.02.10 | ₩64,227 | ₩64,227 | ₩64,147 | ₩64,157 | -0.11% | 8.5천 |
|---|
| 2026.02.09 | ₩64,113 | ₩64,200 | ₩64,113 | ₩64,147 | +0.05% | 6.9천 |
|---|
| 2026.02.06 | ₩63,852 | ₩64,113 | ₩63,852 | ₩64,113 | +0.41% | 3.5만 |
|---|
| 2026.02.05 | ₩63,879 | ₩63,879 | ₩63,678 | ₩63,705 | -0.27% | 2.2만 |
|---|
| 2026.02.04 | ₩64,046 | ₩64,066 | ₩63,865 | ₩63,919 | -0.20% | 3.8만 |
|---|
| 2026.02.03 | ₩64,026 | ₩64,086 | ₩63,946 | ₩63,986 | -0.06% | 1.1만 |
|---|
| 2026.02.02 | ₩64,080 | ₩64,174 | ₩64,066 | ₩64,113 | +0.05% | 4.3만 |
|---|
| 2026.01.30 | ₩64,026 | ₩64,080 | ₩63,959 | ₩64,013 | -0.02% | 1.1만 |
|---|
| 2026.01.29 | ₩63,979 | ₩64,014 | ₩63,859 | ₩63,999 | +0.03% | 1.1만 |
|---|
| 2026.01.28 | ₩64,080 | ₩64,080 | ₩63,999 | ₩64,057 | -0.04% | 4.8천 |
|---|
| 2026.01.27 | ₩64,053 | ₩64,119 | ₩64,026 | ₩64,026 | -0.04% | 1만 |
|---|
| 2026.01.26 | ₩63,959 | ₩64,053 | ₩63,959 | ₩64,017 | +0.09% | 5.7천 |
|---|
| 2026.01.23 | ₩63,986 | ₩64,006 | ₩63,962 | ₩63,965 | -0.03% | 4.1천 |
|---|
| 2026.01.22 | ₩63,946 | ₩63,986 | ₩63,879 | ₩63,919 | -0.04% | 7.4천 |
|---|
| 2026.01.21 | ₩63,828 | ₩63,865 | ₩63,684 | ₩63,812 | -0.03% | 1.9만 |
|---|
| 2026.01.20 | ₩63,624 | ₩63,780 | ₩63,597 | ₩63,597 | -0.04% | 3.3만 |
|---|
| 2026.01.16 | ₩63,919 | ₩63,946 | ₩63,892 | ₩63,892 | -0.04% | 6.2천 |
|---|
| 2026.01.15 | ₩63,906 | ₩63,952 | ₩63,885 | ₩63,919 | +0.02% | 1.5만 |
|---|
| 2026.01.14 | ₩63,852 | ₩63,852 | ₩63,745 | ₩63,817 | -0.05% | 5.7천 |
|---|
| 2026.01.13 | ₩63,973 | ₩63,973 | ₩63,812 | ₩63,852 | -0.19% | 8천 |
|---|
| 2026.01.12 | ₩63,812 | ₩63,907 | ₩63,812 | ₩63,892 | +0.13% | 7.3천 |
|---|
| 2026.01.09 | ₩63,798 | ₩63,919 | ₩63,798 | ₩63,879 | +0.13% | 1.7만 |
|---|
| 2026.01.08 | ₩63,745 | ₩63,820 | ₩63,745 | ₩63,805 | +0.09% | 5.7천 |
|---|
| 2026.01.07 | ₩63,798 | ₩63,825 | ₩63,758 | ₩63,758 | -0.06% | 6만 |
|---|
| 2026.01.06 | ₩63,731 | ₩63,798 | ₩63,731 | ₩63,798 | +0.11% | 1.3만 |
|---|
| 2026.01.05 | ₩63,718 | ₩63,788 | ₩63,718 | ₩63,785 | +0.11% | 6.9천 |
|---|
| 2026.01.02 | ₩63,664 | ₩63,692 | ₩63,597 | ₩63,638 | -0.04% | 8.3천 |
|---|
| 2025.12.31 | ₩63,691 | ₩63,699 | ₩63,601 | ₩63,604 | -0.14% | 8.2천 |
|---|
| 2025.12.30 | ₩63,639 | ₩63,718 | ₩63,639 | ₩63,718 | +0.12% | 8천 |
|---|
| 2025.12.29 | ₩63,770 | ₩63,770 | ₩63,624 | ₩63,675 | -0.15% | 5.5천 |
|---|
| 2025.12.26 | ₩63,638 | ₩63,705 | ₩63,624 | ₩63,705 | +0.11% | 7.1천 |
|---|
| 2025.12.24 | ₩63,636 | ₩63,651 | ₩63,571 | ₩63,617 | -0.03% | 5.9천 |
|---|
| 2025.12.23 | ₩63,621 | ₩63,624 | ₩63,530 | ₩63,591 | -0.05% | 3.9천 |
|---|
| 2025.12.22 | ₩63,489 | ₩63,571 | ₩63,489 | ₩63,529 | +0.06% | 2.3만 |
|---|
| 2025.12.19 | ₩63,348 | ₩63,437 | ₩63,348 | ₩63,383 | +0.06% | 8.1천 |
|---|
| 2025.12.18 | ₩63,169 | ₩63,289 | ₩63,142 | ₩63,276 | +0.17% | 8.7천 |
|---|
| 2025.12.17 | ₩63,236 | ₩63,236 | ₩63,047 | ₩63,053 | -0.29% | 4천 |
|---|
| 2025.12.16 | ₩63,155 | ₩63,276 | ₩63,142 | ₩63,262 | +0.17% | 2.5만 |
|---|
| 2025.12.15 | ₩63,303 | ₩63,303 | ₩63,199 | ₩63,289 | -0.02% | 9.9천 |
|---|
| 2025.12.12 | ₩63,209 | ₩63,260 | ₩63,118 | ₩63,229 | +0.03% | 7.9천 |
|---|
| 2025.12.11 | ₩63,169 | ₩63,316 | ₩63,169 | ₩63,289 | +0.19% | 2.1만 |
|---|
| 2025.12.10 | ₩63,088 | ₩63,249 | ₩63,088 | ₩63,236 | +0.23% | 7.6천 |
|---|
| 2025.12.09 | ₩63,191 | ₩63,236 | ₩63,128 | ₩63,144 | -0.07% | 1.4만 |
|---|
| 2025.12.08 | ₩63,155 | ₩63,209 | ₩63,088 | ₩63,088 | -0.11% | 8.2천 |
|---|
| 2025.12.05 | ₩63,209 | ₩63,211 | ₩63,128 | ₩63,128 | -0.13% | 4.4천 |
|---|
| 2025.12.04 | ₩63,035 | ₩63,115 | ₩63,035 | ₩63,079 | +0.07% | 1.1만 |
|---|
| 2025.12.03 | ₩63,035 | ₩63,102 | ₩62,986 | ₩63,035 | 0.00% | 8.1천 |
|---|
| 2025.12.02 | ₩62,981 | ₩63,035 | ₩62,941 | ₩62,981 | 0.00% | 8.9천 |
|---|
| 2025.12.01 | ₩62,941 | ₩63,035 | ₩62,901 | ₩62,930 | -0.02% | 1.1만 |
|---|
| 2025.11.28 | ₩63,016 | ₩63,035 | ₩62,961 | ₩62,985 | -0.05% | 3.1천 |
|---|
| 2025.11.26 | ₩62,793 | ₩62,954 | ₩62,793 | ₩62,941 | +0.23% | 20.4만 |
|---|
| 2025.11.25 | ₩62,499 | ₩62,726 | ₩62,499 | ₩62,725 | +0.36% | 1만 |
|---|
| 2025.11.24 | ₩62,359 | ₩62,592 | ₩62,314 | ₩62,551 | +0.31% | 1만 |
|---|
| 2025.11.21 | ₩61,983 | ₩62,311 | ₩61,815 | ₩62,186 | +0.33% | 6.7만 |
|---|
| 2025.11.20 | ₩62,539 | ₩62,600 | ₩61,842 | ₩61,869 | -1.07% | 1.2만 |
|---|
| 2025.11.19 | ₩62,298 | ₩62,298 | ₩62,083 | ₩62,177 | -0.19% | 2.9만 |
|---|
| 2025.11.18 | ₩62,135 | ₩62,298 | ₩61,976 | ₩62,150 | +0.02% | 4.1만 |
|---|
| 2025.11.17 | ₩62,405 | ₩62,499 | ₩62,267 | ₩62,302 | -0.17% | 9.6천 |
|---|
| 2025.11.14 | ₩62,304 | ₩62,606 | ₩62,204 | ₩62,481 | +0.28% | 1.4만 |
|---|
| 2025.11.13 | ₩62,592 | ₩62,592 | ₩62,405 | ₩62,436 | -0.25% | 1.5만 |
|---|
| 2025.11.12 | ₩62,726 | ₩62,760 | ₩62,686 | ₩62,753 | +0.04% | 7.9천 |
|---|
| 2025.11.11 | ₩62,767 | ₩62,767 | ₩62,659 | ₩62,767 | 0.00% | 1만 |
|---|
| 2025.11.10 | ₩62,700 | ₩62,726 | ₩62,619 | ₩62,686 | -0.02% | 6.4천 |
|---|
| 2025.11.07 | ₩62,365 | ₩62,432 | ₩62,164 | ₩62,365 | 0.00% | 7.7천 |
|---|
| 2025.11.06 | ₩62,458 | ₩62,525 | ₩62,344 | ₩62,405 | -0.09% | 1.8만 |
|---|
| 2025.11.05 | ₩62,418 | ₩62,619 | ₩62,405 | ₩62,548 | +0.21% | 9.7천 |
|---|
| 2025.11.04 | ₩62,405 | ₩62,559 | ₩62,378 | ₩62,411 | +0.01% | 1.7만 |
|---|
| 2025.11.03 | ₩62,566 | ₩62,646 | ₩62,566 | ₩62,596 | +0.05% | 5.5천 |
|---|
| 2025.10.31 | ₩62,619 | ₩62,642 | ₩62,499 | ₩62,584 | -0.06% | 1.7만 |
|---|
| 2025.10.30 | ₩62,619 | ₩62,647 | ₩62,525 | ₩62,571 | -0.08% | 9.5천 |
|---|
| 2025.10.29 | ₩62,740 | ₩62,746 | ₩62,606 | ₩62,633 | -0.17% | 3.6만 |
|---|
| 2025.10.28 | ₩62,686 | ₩62,742 | ₩62,673 | ₩62,713 | +0.04% | 2.8만 |
|---|
| 2025.10.27 | ₩62,706 | ₩62,740 | ₩62,673 | ₩62,740 | +0.05% | 1.1만 |
|---|
| 2025.10.24 | ₩62,579 | ₩62,651 | ₩62,579 | ₩62,600 | +0.03% | 6.7천 |
|---|
| 2025.10.23 | ₩62,346 | ₩62,499 | ₩62,346 | ₩62,462 | +0.19% | 1만 |
|---|
| 2025.10.22 | ₩62,365 | ₩62,385 | ₩62,180 | ₩62,271 | -0.15% | 2.4만 |
|---|
| 2025.10.21 | ₩62,378 | ₩62,458 | ₩62,365 | ₩62,391 | +0.02% | 2만 |
|---|
| 2025.10.20 | ₩62,298 | ₩62,458 | ₩62,298 | ₩62,458 | +0.26% | 4.3천 |
|---|
| 2025.10.17 | ₩61,963 | ₩62,158 | ₩61,896 | ₩62,138 | +0.28% | 1.7만 |
|---|
| 2025.10.16 | ₩62,150 | ₩62,189 | ₩61,869 | ₩61,904 | -0.40% | 6.3천 |
|---|
| 2025.10.15 | ₩62,271 | ₩62,271 | ₩61,963 | ₩62,088 | -0.29% | 1.5만 |
|---|
| 2025.10.14 | ₩61,936 | ₩62,150 | ₩61,936 | ₩62,042 | +0.17% | 5.7천 |
|---|
| 2025.10.13 | ₩62,030 | ₩62,150 | ₩62,016 | ₩62,109 | +0.13% | 1.3만 |
|---|
| 2025.10.10 | ₩62,373 | ₩62,378 | ₩61,735 | ₩61,735 | -1.02% | 9천 |
|---|