시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Buffer ETF - May 과거 주가
FT Vest U.S. Equity Buffer ETF - May · FMAY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Buffer ETF - May · FMAY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩77,721 | ₩77,972 | ₩77,721 | ₩77,948 | +0.29% | 9.1천 |
| 2026.10.08 | ₩77,627 | ₩77,795 | ₩77,453 | ₩77,601 | -0.03% | 1.1만 |
| 2026.10.07 | ₩77,654 | ₩77,895 | ₩77,587 | ₩77,869 | +0.28% | 2만 |
| 2026.10.06 | ₩77,962 | ₩78,096 | ₩77,882 | ₩77,976 | +0.02% | 1.3만 |
| 2026.10.05 | ₩77,252 | ₩77,721 | ₩77,252 | ₩77,609 | +0.46% | 8.3천 |
| 2026.10.02 | ₩77,252 | ₩77,460 | ₩77,172 | ₩77,312 | +0.08% | 1.9만 |
| 2026.10.01 | ₩77,199 | ₩77,199 | ₩76,597 | ₩76,924 | -0.36% | 2.3만 |
| 2026.09.30 | ₩77,091 | ₩77,284 | ₩76,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,877 |
| -0.28% |
| 1.2만 |
| 2026.09.29 | ₩77,051 | ₩77,051 | ₩76,837 | ₩76,949 | -0.13% | 9.7천 |
|---|
| 2026.09.28 | ₩77,142 | ₩77,239 | ₩76,933 | ₩77,008 | -0.17% | 1.8만 |
|---|
| 2026.09.25 | ₩77,266 | ₩77,467 | ₩77,138 | ₩77,373 | +0.14% | 1.1만 |
|---|
| 2026.09.24 | ₩77,061 | ₩77,199 | ₩76,862 | ₩77,118 | +0.07% | 3.9만 |
|---|
| 2026.09.23 | ₩77,267 | ₩77,308 | ₩77,011 | ₩77,011 | -0.33% | 45.8만 |
|---|
| 2026.09.22 | ₩77,493 | ₩77,560 | ₩77,400 | ₩77,440 | -0.07% | 11.6만 |
|---|
| 2026.09.21 | ₩77,071 | ₩77,507 | ₩77,071 | ₩77,480 | +0.53% | 7.3만 |
|---|
| 2026.09.18 | ₩76,783 | ₩76,783 | ₩76,529 | ₩76,759 | -0.03% | 1.1만 |
|---|
| 2026.09.17 | ₩76,783 | ₩76,783 | ₩76,542 | ₩76,707 | -0.10% | 1.4만 |
|---|
| 2026.09.16 | ₩76,515 | ₩76,609 | ₩75,939 | ₩76,080 | -0.57% | 1.2만 |
|---|
| 2026.09.15 | ₩76,475 | ₩76,475 | ₩76,274 | ₩76,287 | -0.25% | 1.2만 |
|---|
| 2026.09.14 | ₩76,368 | ₩76,783 | ₩76,368 | ₩76,609 | +0.32% | 4.2만 |
|---|
| 2026.09.11 | ₩76,877 | ₩76,917 | ₩76,784 | ₩76,810 | -0.09% | 6.2천 |
|---|
| 2026.09.10 | ₩76,609 | ₩76,609 | ₩76,289 | ₩76,328 | -0.37% | 7.8천 |
|---|
| 2026.09.09 | ₩76,542 | ₩76,743 | ₩76,542 | ₩76,582 | +0.05% | 1.8만 |
|---|
| 2026.09.08 | ₩77,058 | ₩77,058 | ₩76,850 | ₩76,850 | -0.27% | 1만 |
|---|
| 2026.09.04 | ₩77,547 | ₩77,547 | ₩77,065 | ₩77,144 | -0.52% | 1.2만 |
|---|
| 2026.09.03 | ₩76,964 | ₩77,400 | ₩76,964 | ₩77,353 | +0.50% | 7.8천 |
|---|
| 2026.09.02 | ₩76,575 | ₩76,837 | ₩76,575 | ₩76,810 | +0.31% | 9.5천 |
|---|
| 2026.09.01 | ₩76,555 | ₩76,722 | ₩76,421 | ₩76,510 | -0.06% | 8.7만 |
|---|
| 2026.08.31 | ₩76,770 | ₩76,957 | ₩76,743 | ₩76,917 | +0.19% | 1.8만 |
|---|
| 2026.08.28 | ₩77,091 | ₩77,373 | ₩76,957 | ₩77,038 | -0.07% | 9.7천 |
|---|
| 2026.08.27 | ₩77,051 | ₩77,181 | ₩76,904 | ₩77,098 | +0.06% | 2.2만 |
|---|
| 2026.08.26 | ₩76,803 | ₩76,877 | ₩76,663 | ₩76,716 | -0.11% | 4만 |
|---|
| 2026.08.25 | ₩76,971 | ₩76,971 | ₩76,622 | ₩76,783 | -0.24% | 1.2만 |
|---|
| 2026.08.24 | ₩76,837 | ₩76,837 | ₩76,502 | ₩76,609 | -0.30% | 2만 |
|---|
| 2026.08.21 | ₩76,676 | ₩76,814 | ₩76,676 | ₩76,756 | +0.10% | 2.4만 |
|---|
| 2026.08.20 | ₩76,823 | ₩76,877 | ₩76,537 | ₩76,537 | -0.37% | 1만 |
|---|
| 2026.08.19 | ₩77,105 | ₩77,105 | ₩76,890 | ₩76,908 | -0.26% | 2.4만 |
|---|
| 2026.08.18 | ₩76,770 | ₩76,910 | ₩76,770 | ₩76,807 | +0.05% | 2.5만 |
|---|
| 2026.08.17 | ₩77,244 | ₩77,280 | ₩77,107 | ₩77,107 | -0.18% | 7.2천 |
|---|
| 2026.08.14 | ₩77,346 | ₩77,386 | ₩77,221 | ₩77,272 | -0.10% | 1.9만 |
|---|
| 2026.08.13 | ₩77,467 | ₩77,467 | ₩77,145 | ₩77,334 | -0.17% | 2.1만 |
|---|
| 2026.08.12 | ₩77,020 | ₩77,132 | ₩77,008 | ₩77,075 | +0.07% | 5.2천 |
|---|
| 2026.08.11 | ₩77,090 | ₩77,144 | ₩76,874 | ₩76,904 | -0.24% | 9.1천 |
|---|
| 2026.08.10 | ₩77,145 | ₩77,158 | ₩76,984 | ₩77,055 | -0.12% | 9.3천 |
|---|
| 2026.08.07 | ₩76,897 | ₩77,118 | ₩76,897 | ₩77,073 | +0.23% | 7.2천 |
|---|
| 2026.08.06 | ₩76,837 | ₩76,931 | ₩76,770 | ₩76,837 | 0.00% | 3.7만 |
|---|
| 2026.08.05 | ₩77,467 | ₩77,467 | ₩76,890 | ₩76,897 | -0.74% | 1.1만 |
|---|
| 2026.08.04 | ₩76,797 | ₩76,991 | ₩76,448 | ₩76,913 | +0.15% | 1.3만 |
|---|
| 2026.08.03 | ₩76,033 | ₩76,194 | ₩75,926 | ₩76,160 | +0.17% | 1.7만 |
|---|
| 2026.07.31 | ₩75,336 | ₩75,577 | ₩74,921 | ₩75,510 | +0.23% | 3.1만 |
|---|
| 2026.07.30 | ₩74,760 | ₩75,189 | ₩74,653 | ₩75,148 | +0.52% | 2.6만 |
|---|
| 2026.07.29 | ₩75,135 | ₩75,135 | ₩74,277 | ₩74,318 | -1.09% | 3만 |
|---|
| 2026.07.28 | ₩74,867 | ₩75,202 | ₩74,766 | ₩75,081 | +0.29% | 2.1만 |
|---|
| 2026.07.27 | ₩75,296 | ₩75,296 | ₩74,746 | ₩74,961 | -0.44% | 3.1만 |
|---|
| 2026.07.24 | ₩74,880 | ₩75,189 | ₩74,819 | ₩74,907 | +0.04% | 1.9만 |
|---|
| 2026.07.23 | ₩74,720 | ₩75,081 | ₩74,679 | ₩74,773 | +0.07% | 2.5만 |
|---|
| 2026.07.22 | ₩75,443 | ₩75,612 | ₩75,416 | ₩75,497 | +0.07% | 3.9만 |
|---|
| 2026.07.21 | ₩75,396 | ₩75,524 | ₩75,242 | ₩75,524 | +0.17% | 2만 |
|---|
| 2026.07.20 | ₩75,443 | ₩75,462 | ₩75,081 | ₩75,081 | -0.48% | 1만 |
|---|
| 2026.07.17 | ₩75,095 | ₩75,363 | ₩74,961 | ₩75,108 | +0.02% | 4.3만 |
|---|
| 2026.07.16 | ₩75,604 | ₩75,845 | ₩75,503 | ₩75,658 | +0.07% | 7.2천 |
|---|
| 2026.07.15 | ₩75,885 | ₩75,912 | ₩75,604 | ₩75,872 | -0.02% | 2.3만 |
|---|
| 2026.07.14 | ₩75,524 | ₩75,751 | ₩75,497 | ₩75,698 | +0.23% | 4.1만 |
|---|
| 2026.07.13 | ₩75,577 | ₩75,751 | ₩75,443 | ₩75,470 | -0.14% | 3.8만 |
|---|
| 2026.07.10 | ₩75,711 | ₩75,857 | ₩75,470 | ₩75,832 | +0.16% | 7.7천 |
|---|
| 2026.07.09 | ₩75,477 | ₩75,658 | ₩75,390 | ₩75,631 | +0.20% | 1.5만 |
|---|
| 2026.07.08 | ₩75,135 | ₩75,256 | ₩74,800 | ₩75,256 | +0.16% | 1.8만 |
|---|
| 2026.07.07 | ₩75,497 | ₩75,497 | ₩75,242 | ₩75,390 | -0.14% | 1.6만 |
|---|
| 2026.07.06 | ₩75,376 | ₩75,684 | ₩75,376 | ₩75,587 | +0.28% | 2만 |
|---|
| 2026.07.02 | ₩75,376 | ₩75,557 | ₩74,907 | ₩75,215 | -0.21% | 2.4만 |
|---|
| 2026.07.01 | ₩75,202 | ₩75,443 | ₩75,081 | ₩75,256 | +0.07% | 5.5만 |
|---|
| 2026.06.30 | ₩74,827 | ₩75,376 | ₩74,827 | ₩75,309 | +0.64% | 2.1만 |
|---|
| 2026.06.29 | ₩74,720 | ₩74,961 | ₩74,639 | ₩74,900 | +0.24% | 2.8만 |
|---|
| 2026.06.26 | ₩74,137 | ₩74,612 | ₩73,875 | ₩74,318 | +0.24% | 4.6만 |
|---|
| 2026.06.25 | ₩74,726 | ₩74,726 | ₩74,277 | ₩74,452 | -0.37% | 5.6만 |
|---|
| 2026.06.24 | ₩74,639 | ₩74,880 | ₩74,331 | ₩74,505 | -0.18% | 110.8만 |
|---|
| 2026.06.23 | ₩74,371 | ₩74,773 | ₩74,371 | ₩74,452 | +0.11% | 80.4만 |
|---|
| 2026.06.22 | ₩75,175 | ₩75,443 | ₩75,028 | ₩75,081 | -0.12% | 3.1만 |
|---|
| 2026.06.18 | ₩75,416 | ₩75,416 | ₩75,108 | ₩75,276 | -0.19% | 2만 |
|---|
| 2026.06.17 | ₩75,371 | ₩75,457 | ₩74,612 | ₩74,699 | -0.89% | 4.2만 |
|---|
| 2026.06.16 | ₩75,684 | ₩75,684 | ₩75,387 | ₩75,387 | -0.39% | 4.9만 |
|---|
| 2026.06.15 | ₩75,483 | ₩75,658 | ₩75,443 | ₩75,524 | +0.05% | 3.5만 |
|---|
| 2026.06.12 | ₩74,666 | ₩74,921 | ₩74,344 | ₩74,764 | +0.13% | 6.8만 |
|---|
| 2026.06.11 | ₩73,795 | ₩74,653 | ₩73,661 | ₩74,521 | +0.98% | 8.7만 |
|---|
| 2026.06.10 | ₩74,210 | ₩74,465 | ₩73,661 | ₩73,661 | -0.74% | 47.3만 |
|---|
| 2026.06.09 | ₩74,703 | ₩74,760 | ₩73,567 | ₩74,371 | -0.44% | 8.8만 |
|---|
| 2026.06.08 | ₩74,934 | ₩74,954 | ₩74,559 | ₩74,606 | -0.44% | 3만 |
|---|
| 2026.06.05 | ₩75,215 | ₩75,242 | ₩74,371 | ₩74,398 | -1.09% | 8.7만 |
|---|
| 2026.06.04 | ₩75,376 | ₩75,725 | ₩75,329 | ₩75,671 | +0.39% | 4.9만 |
|---|
| 2026.06.03 | ₩75,751 | ₩75,751 | ₩75,443 | ₩75,483 | -0.35% | 3만 |
|---|
| 2026.06.02 | ₩75,698 | ₩75,805 | ₩75,617 | ₩75,771 | +0.10% | 6.1만 |
|---|
| 2026.06.01 | ₩75,550 | ₩75,805 | ₩75,483 | ₩75,671 | +0.16% | 6.9만 |
|---|
| 2026.05.29 | ₩75,591 | ₩75,684 | ₩75,510 | ₩75,684 | +0.12% | 10.9만 |
|---|
| 2026.05.28 | ₩75,296 | ₩75,537 | ₩75,189 | ₩75,503 | +0.28% | 6만 |
|---|
| 2026.05.27 | ₩75,235 | ₩75,256 | ₩75,095 | ₩75,229 | -0.01% | 6.4만 |
|---|
| 2026.05.26 | ₩75,269 | ₩75,269 | ₩75,068 | ₩75,202 | -0.09% | 7.1만 |
|---|
| 2026.05.22 | ₩74,974 | ₩75,055 | ₩74,840 | ₩74,934 | -0.05% | 7.4만 |
|---|
| 2026.05.21 | ₩74,505 | ₩74,840 | ₩74,371 | ₩74,760 | +0.34% | 5.3만 |
|---|
| 2026.05.20 | ₩74,371 | ₩74,673 | ₩74,197 | ₩74,653 | +0.38% | 17.8만 |
|---|
| 2026.05.19 | ₩74,237 | ₩74,425 | ₩74,009 | ₩74,197 | -0.05% | 14.3만 |
|---|
| 2026.05.18 | ₩74,559 | ₩74,579 | ₩74,143 | ₩74,465 | -0.13% | 28.9만 |
|---|
| 2026.05.15 | ₩74,519 | ₩74,559 | ₩74,425 | ₩74,532 | +0.02% | 49만 |
|---|
| 2026.05.14 | ₩74,478 | ₩74,505 | ₩74,371 | ₩74,465 | -0.02% | 4.9만 |
|---|
| 2026.05.13 | ₩74,472 | ₩74,505 | ₩74,438 | ₩74,472 | 0.00% | 2.8만 |
|---|
| 2026.05.12 | ₩74,465 | ₩74,465 | ₩74,371 | ₩74,465 | 0.00% | 3.4만 |
|---|
| 2026.05.11 | ₩74,465 | ₩74,465 | ₩74,371 | ₩74,385 | -0.11% | 8.6만 |
|---|
| 2026.05.08 | ₩74,492 | ₩74,492 | ₩74,358 | ₩74,398 | -0.13% | 1.4만 |
|---|
| 2026.05.07 | ₩74,452 | ₩74,452 | ₩74,291 | ₩74,364 | -0.12% | 2.1만 |
|---|
| 2026.05.06 | ₩74,438 | ₩74,438 | ₩74,291 | ₩74,411 | -0.04% | 1.8만 |
|---|
| 2026.05.05 | ₩74,344 | ₩74,398 | ₩74,251 | ₩74,331 | -0.02% | 2.3만 |
|---|
| 2026.05.04 | ₩74,331 | ₩74,344 | ₩74,163 | ₩74,271 | -0.08% | 2.4만 |
|---|
| 2026.05.01 | ₩74,304 | ₩74,344 | ₩74,237 | ₩74,284 | -0.03% | 1.7만 |
|---|
| 2026.04.30 | ₩74,157 | ₩74,237 | ₩74,130 | ₩74,170 | +0.02% | 1.3만 |
|---|
| 2026.04.29 | ₩74,036 | ₩74,076 | ₩73,983 | ₩74,043 | +0.01% | 9.2천 |
|---|
| 2026.04.28 | ₩74,090 | ₩74,130 | ₩73,983 | ₩74,036 | -0.07% | 2만 |
|---|
| 2026.04.27 | ₩73,983 | ₩74,098 | ₩73,983 | ₩74,070 | +0.12% | 5.2천 |
|---|
| 2026.04.24 | ₩73,889 | ₩74,050 | ₩73,889 | ₩73,969 | +0.11% | 1.9만 |
|---|
| 2026.04.23 | ₩73,835 | ₩73,929 | ₩73,708 | ₩73,869 | +0.05% | 2.2만 |
|---|
| 2026.04.22 | ₩73,882 | ₩73,969 | ₩73,849 | ₩73,924 | +0.06% | 1.3만 |
|---|
| 2026.04.21 | ₩73,889 | ₩73,916 | ₩73,647 | ₩73,647 | -0.33% | 6.8천 |
|---|
| 2026.04.20 | ₩73,889 | ₩73,889 | ₩73,795 | ₩73,795 | -0.13% | 9.2만 |
|---|
| 2026.04.17 | ₩73,875 | ₩73,875 | ₩73,741 | ₩73,849 | -0.04% | 3.6만 |
|---|
| 2026.04.16 | ₩73,554 | ₩73,661 | ₩73,513 | ₩73,621 | +0.09% | 1.2만 |
|---|
| 2026.04.15 | ₩73,487 | ₩73,634 | ₩73,473 | ₩73,567 | +0.11% | 21.2만 |
|---|
| 2026.04.14 | ₩73,299 | ₩73,485 | ₩73,299 | ₩73,426 | +0.17% | 5.9천 |
|---|
| 2026.04.13 | ₩72,759 | ₩73,205 | ₩72,759 | ₩73,205 | +0.61% | 4.4천 |
|---|
| 2026.04.10 | ₩72,910 | ₩72,977 | ₩72,736 | ₩72,793 | -0.16% | 1.2만 |
|---|
| 2026.04.09 | ₩72,508 | ₩72,910 | ₩72,508 | ₩72,857 | +0.48% | 8천 |
|---|
| 2026.04.08 | ₩72,589 | ₩72,789 | ₩72,415 | ₩72,533 | -0.08% | 1.4만 |
|---|
| 2026.04.07 | ₩71,276 | ₩71,440 | ₩70,967 | ₩71,440 | +0.23% | 1.2만 |
|---|
| 2026.04.06 | ₩71,316 | ₩71,502 | ₩71,288 | ₩71,457 | +0.20% | 7.4천 |
|---|
| 2026.04.02 | ₩70,854 | ₩71,231 | ₩70,854 | ₩71,231 | +0.53% | 5.1천 |
|---|
| 2026.04.01 | ₩71,269 | ₩71,410 | ₩71,101 | ₩71,168 | -0.14% | 1.3만 |
|---|
| 2026.03.31 | ₩69,869 | ₩70,820 | ₩69,869 | ₩70,753 | +1.27% | 3.6만 |
|---|
| 2026.03.30 | ₩69,670 | ₩69,812 | ₩69,266 | ₩69,393 | -0.40% | 2.8만 |
|---|
| 2026.03.27 | ₩70,016 | ₩70,029 | ₩69,507 | ₩69,546 | -0.67% | 1.1만 |
|---|
| 2026.03.26 | ₩70,967 | ₩70,967 | ₩70,391 | ₩70,391 | -0.81% | 2.8만 |
|---|
| 2026.03.25 | ₩71,222 | ₩71,315 | ₩71,088 | ₩71,195 | -0.04% | 1.6만 |
|---|
| 2026.03.24 | ₩70,954 | ₩71,128 | ₩70,833 | ₩70,847 | -0.15% | 1.1만 |
|---|
| 2026.03.23 | ₩71,316 | ₩71,436 | ₩70,994 | ₩71,115 | -0.28% | 1.7만 |
|---|
| 2026.03.20 | ₩70,981 | ₩70,981 | ₩70,383 | ₩70,579 | -0.57% | 8천 |
|---|
| 2026.03.19 | ₩70,833 | ₩71,160 | ₩70,833 | ₩71,115 | +0.40% | 6.8천 |
|---|
| 2026.03.18 | ₩71,597 | ₩71,597 | ₩71,168 | ₩71,168 | -0.60% | 9천 |
|---|
| 2026.03.17 | ₩71,865 | ₩71,916 | ₩71,758 | ₩71,838 | -0.04% | 8.8천 |
|---|
| 2026.03.16 | ₩71,463 | ₩71,678 | ₩71,463 | ₩71,603 | +0.20% | 5.1천 |
|---|
| 2026.03.13 | ₩71,477 | ₩71,597 | ₩71,061 | ₩71,075 | -0.56% | 2.5만 |
|---|
| 2026.03.12 | ₩71,490 | ₩71,490 | ₩71,289 | ₩71,289 | -0.28% | 1.3만 |
|---|
| 2026.03.11 | ₩71,972 | ₩71,972 | ₩71,704 | ₩71,856 | -0.16% | 8천 |
|---|
| 2026.03.10 | ₩71,897 | ₩72,160 | ₩71,771 | ₩71,771 | -0.18% | 1.3만 |
|---|
| 2026.03.09 | ₩71,075 | ₩71,865 | ₩71,048 | ₩71,838 | +1.07% | 4.2만 |
|---|
| 2026.03.06 | ₩71,704 | ₩71,785 | ₩71,450 | ₩71,450 | -0.36% | 6.3천 |
|---|
| 2026.03.05 | ₩72,183 | ₩72,183 | ₩71,758 | ₩71,999 | -0.25% | 2.3만 |
|---|
| 2026.03.04 | ₩71,974 | ₩72,334 | ₩71,932 | ₩72,227 | +0.35% | 1.3만 |
|---|
| 2026.03.03 | ₩71,718 | ₩72,066 | ₩71,403 | ₩71,905 | +0.26% | 7.7만 |
|---|
| 2026.03.02 | ₩71,972 | ₩72,307 | ₩71,972 | ₩72,214 | +0.34% | 5.6천 |
|---|
| 2026.02.27 | ₩72,026 | ₩72,254 | ₩72,026 | ₩72,254 | +0.32% | 1.8만 |
|---|
| 2026.02.26 | ₩72,495 | ₩72,495 | ₩72,214 | ₩72,348 | -0.20% | 1.9만 |
|---|
| 2026.02.25 | ₩72,361 | ₩72,468 | ₩72,321 | ₩72,448 | +0.12% | 1.2만 |
|---|
| 2026.02.24 | ₩71,954 | ₩72,281 | ₩71,954 | ₩72,188 | +0.33% | 1.7만 |
|---|
| 2026.02.23 | ₩72,291 | ₩72,291 | ₩71,905 | ₩71,905 | -0.53% | 1.3만 |
|---|
| 2026.02.20 | ₩72,281 | ₩72,281 | ₩72,066 | ₩72,200 | -0.11% | 2.4만 |
|---|
| 2026.02.19 | ₩71,946 | ₩72,084 | ₩71,905 | ₩71,972 | +0.04% | 8.8천 |
|---|
| 2026.02.18 | ₩72,160 | ₩72,240 | ₩72,039 | ₩72,080 | -0.11% | 8.9천 |
|---|
| 2026.02.17 | ₩71,678 | ₩72,013 | ₩71,678 | ₩71,905 | +0.32% | 1.6만 |
|---|
| 2026.02.13 | ₩71,838 | ₩72,066 | ₩71,758 | ₩71,838 | 0.00% | 5.2천 |
|---|
| 2026.02.12 | ₩72,285 | ₩72,285 | ₩71,810 | ₩71,810 | -0.66% | 5.8천 |
|---|
| 2026.02.11 | ₩72,488 | ₩72,488 | ₩72,215 | ₩72,254 | -0.32% | 1.3만 |
|---|
| 2026.02.10 | ₩72,387 | ₩72,388 | ₩72,267 | ₩72,273 | -0.16% | 8.4천 |
|---|
| 2026.02.09 | ₩72,187 | ₩72,401 | ₩72,187 | ₩72,348 | +0.22% | 7.9천 |
|---|
| 2026.02.06 | ₩71,798 | ₩72,200 | ₩71,798 | ₩72,200 | +0.56% | 1만 |
|---|
| 2026.02.05 | ₩71,731 | ₩71,802 | ₩71,517 | ₩71,584 | -0.21% | 1.2만 |
|---|
| 2026.02.04 | ₩72,101 | ₩72,147 | ₩71,718 | ₩71,932 | -0.23% | 9.9천 |
|---|
| 2026.02.03 | ₩72,281 | ₩72,294 | ₩71,865 | ₩72,013 | -0.37% | 1.8만 |
|---|
| 2026.02.02 | ₩72,200 | ₩72,348 | ₩72,173 | ₩72,239 | +0.05% | 1.4만 |
|---|
| 2026.01.30 | ₩72,093 | ₩72,160 | ₩71,999 | ₩72,066 | -0.04% | 1.2만 |
|---|
| 2026.01.29 | ₩72,100 | ₩72,147 | ₩71,865 | ₩72,147 | +0.07% | 1.1만 |
|---|
| 2026.01.28 | ₩72,234 | ₩72,254 | ₩72,160 | ₩72,192 | -0.06% | 2.4천 |
|---|
| 2026.01.27 | ₩72,200 | ₩72,254 | ₩72,198 | ₩72,227 | +0.04% | 1.1만 |
|---|
| 2026.01.26 | ₩72,160 | ₩72,240 | ₩72,133 | ₩72,200 | +0.06% | 2.2만 |
|---|
| 2026.01.23 | ₩72,053 | ₩72,106 | ₩72,013 | ₩72,031 | -0.03% | 9.1천 |
|---|
| 2026.01.22 | ₩72,069 | ₩72,093 | ₩71,946 | ₩72,066 | -0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩71,557 | ₩71,900 | ₩71,557 | ₩71,825 | +0.37% | 7.7천 |
|---|
| 2026.01.20 | ₩71,651 | ₩71,725 | ₩71,410 | ₩71,449 | -0.28% | 1.1만 |
|---|
| 2026.01.16 | ₩72,073 | ₩72,120 | ₩72,013 | ₩72,042 | -0.04% | 8천 |
|---|
| 2026.01.15 | ₩72,013 | ₩72,120 | ₩71,959 | ₩71,981 | -0.04% | 1.4만 |
|---|
| 2026.01.14 | ₩71,972 | ₩71,972 | ₩71,755 | ₩71,959 | -0.02% | 6.1천 |
|---|
| 2026.01.13 | ₩71,999 | ₩72,093 | ₩71,907 | ₩71,999 | 0.00% | 6.9천 |
|---|
| 2026.01.12 | ₩71,986 | ₩72,093 | ₩71,986 | ₩72,093 | +0.15% | 9천 |
|---|
| 2026.01.09 | ₩71,879 | ₩72,088 | ₩71,812 | ₩72,042 | +0.23% | 7.9천 |
|---|
| 2026.01.08 | ₩71,812 | ₩71,915 | ₩71,785 | ₩71,825 | +0.02% | 1.1만 |
|---|
| 2026.01.07 | ₩71,986 | ₩71,986 | ₩71,847 | ₩71,847 | -0.19% | 7.7천 |
|---|
| 2026.01.06 | ₩71,785 | ₩71,959 | ₩71,771 | ₩71,931 | +0.20% | 6.8천 |
|---|
| 2026.01.05 | ₩71,718 | ₩71,879 | ₩71,692 | ₩71,773 | +0.08% | 6.6천 |
|---|
| 2026.01.02 | ₩71,691 | ₩71,691 | ₩71,544 | ₩71,584 | -0.15% | 5.6천 |
|---|
| 2025.12.31 | ₩71,691 | ₩71,704 | ₩71,570 | ₩71,624 | -0.09% | 8.8천 |
|---|
| 2025.12.30 | ₩71,731 | ₩71,771 | ₩71,664 | ₩71,731 | 0.00% | 1만 |
|---|
| 2025.12.29 | ₩71,707 | ₩71,731 | ₩71,651 | ₩71,731 | +0.03% | 5.8천 |
|---|
| 2025.12.26 | ₩71,758 | ₩71,785 | ₩71,718 | ₩71,751 | -0.01% | 5.4천 |
|---|
| 2025.12.24 | ₩71,745 | ₩71,771 | ₩71,738 | ₩71,738 | -0.01% | 3.9천 |
|---|
| 2025.12.23 | ₩71,604 | ₩71,679 | ₩71,584 | ₩71,664 | +0.08% | 5.5천 |
|---|
| 2025.12.22 | ₩71,450 | ₩71,570 | ₩71,423 | ₩71,530 | +0.11% | 1.1만 |
|---|
| 2025.12.19 | ₩71,296 | ₩71,410 | ₩71,235 | ₩71,343 | +0.07% | 5.8천 |
|---|
| 2025.12.18 | ₩71,061 | ₩71,142 | ₩70,994 | ₩71,028 | -0.05% | 2.1만 |
|---|
| 2025.12.17 | ₩70,914 | ₩70,981 | ₩70,793 | ₩70,793 | -0.17% | 4.5만 |
|---|
| 2025.12.16 | ₩71,034 | ₩71,142 | ₩70,874 | ₩71,142 | +0.15% | 1.6만 |
|---|
| 2025.12.15 | ₩71,329 | ₩71,329 | ₩71,048 | ₩71,195 | -0.19% | 9.6천 |
|---|
| 2025.12.12 | ₩71,128 | ₩71,195 | ₩70,994 | ₩71,135 | +0.01% | 2.4만 |
|---|
| 2025.12.11 | ₩71,048 | ₩71,319 | ₩71,048 | ₩71,302 | +0.36% | 1.4만 |
|---|
| 2025.12.10 | ₩71,100 | ₩71,261 | ₩71,008 | ₩71,261 | +0.23% | 8.8천 |
|---|
| 2025.12.09 | ₩71,088 | ₩71,100 | ₩70,981 | ₩71,045 | -0.06% | 7.9천 |
|---|
| 2025.12.08 | ₩71,115 | ₩71,115 | ₩70,967 | ₩71,000 | -0.16% | 4.8천 |
|---|
| 2025.12.05 | ₩71,075 | ₩71,155 | ₩71,075 | ₩71,089 | +0.02% | 5.2천 |
|---|
| 2025.12.04 | ₩71,034 | ₩71,034 | ₩70,887 | ₩71,018 | -0.02% | 1.1만 |
|---|
| 2025.12.03 | ₩70,855 | ₩71,075 | ₩70,855 | ₩70,994 | +0.20% | 9.5천 |
|---|
| 2025.12.02 | ₩70,847 | ₩70,967 | ₩70,821 | ₩70,906 | +0.08% | 3.7천 |
|---|
| 2025.12.01 | ₩70,813 | ₩70,907 | ₩70,781 | ₩70,793 | -0.03% | 5.4천 |
|---|
| 2025.11.28 | ₩70,895 | ₩70,900 | ₩70,768 | ₩70,887 | -0.01% | 1.3만 |
|---|
| 2025.11.26 | ₩70,659 | ₩70,859 | ₩70,659 | ₩70,807 | +0.21% | 11만 |
|---|
| 2025.11.25 | ₩70,177 | ₩70,552 | ₩70,177 | ₩70,552 | +0.53% | 5.8천 |
|---|
| 2025.11.24 | ₩69,962 | ₩70,277 | ₩69,929 | ₩70,277 | +0.45% | 4.4천 |
|---|
| 2025.11.21 | ₩69,205 | ₩69,909 | ₩69,205 | ₩69,662 | +0.66% | 1.3만 |
|---|
| 2025.11.20 | ₩70,391 | ₩70,391 | ₩69,327 | ₩69,327 | -1.51% | 1만 |
|---|
| 2025.11.19 | ₩69,996 | ₩69,996 | ₩69,648 | ₩69,748 | -0.35% | 2.3만 |
|---|
| 2025.11.18 | ₩69,495 | ₩69,887 | ₩69,480 | ₩69,694 | +0.29% | 7천 |
|---|
| 2025.11.17 | ₩70,043 | ₩70,271 | ₩69,802 | ₩69,921 | -0.17% | 9.4천 |
|---|
| 2025.11.14 | ₩69,828 | ₩70,331 | ₩69,828 | ₩70,150 | +0.46% | 2.1만 |
|---|
| 2025.11.13 | ₩70,445 | ₩70,445 | ₩70,110 | ₩70,174 | -0.38% | 9.7천 |
|---|
| 2025.11.12 | ₩70,620 | ₩70,699 | ₩70,525 | ₩70,658 | +0.05% | 1.4만 |
|---|
| 2025.11.11 | ₩70,551 | ₩70,699 | ₩70,498 | ₩70,638 | +0.12% | 9.7천 |
|---|
| 2025.11.10 | ₩70,606 | ₩70,632 | ₩70,378 | ₩70,552 | -0.08% | 1.1만 |
|---|
| 2025.11.07 | ₩70,217 | ₩70,217 | ₩69,842 | ₩70,162 | -0.08% | 6천 |
|---|
| 2025.11.06 | ₩70,273 | ₩70,311 | ₩70,052 | ₩70,141 | -0.19% | 1.1만 |
|---|
| 2025.11.05 | ₩70,338 | ₩70,592 | ₩70,338 | ₩70,482 | +0.21% | 9.7천 |
|---|
| 2025.11.04 | ₩70,204 | ₩70,438 | ₩70,163 | ₩70,284 | +0.11% | 7.7천 |
|---|
| 2025.11.03 | ₩70,472 | ₩70,572 | ₩70,378 | ₩70,547 | +0.11% | 4.1천 |
|---|
| 2025.10.31 | ₩70,552 | ₩70,646 | ₩70,445 | ₩70,445 | -0.15% | 2.1만 |
|---|
| 2025.10.30 | ₩70,606 | ₩70,630 | ₩70,418 | ₩70,418 | -0.27% | 6.3만 |
|---|
| 2025.10.29 | ₩70,740 | ₩70,793 | ₩70,632 | ₩70,677 | -0.09% | 6.2천 |
|---|
| 2025.10.28 | ₩70,766 | ₩70,860 | ₩70,673 | ₩70,686 | -0.11% | 7천 |
|---|
| 2025.10.27 | ₩70,753 | ₩70,757 | ₩70,659 | ₩70,757 | +0.01% | 7.6천 |
|---|
| 2025.10.24 | ₩70,616 | ₩70,616 | ₩70,498 | ₩70,498 | -0.17% | 6.5천 |
|---|
| 2025.10.23 | ₩70,083 | ₩70,324 | ₩70,083 | ₩70,285 | +0.29% | 6.8천 |
|---|
| 2025.10.22 | ₩70,150 | ₩70,150 | ₩69,889 | ₩70,056 | -0.13% | 1.1만 |
|---|
| 2025.10.21 | ₩70,204 | ₩70,350 | ₩70,204 | ₩70,281 | +0.11% | 2.7만 |
|---|
| 2025.10.20 | ₩70,056 | ₩70,284 | ₩70,056 | ₩70,190 | +0.19% | 5.8천 |
|---|
| 2025.10.17 | ₩69,507 | ₩69,869 | ₩69,507 | ₩69,816 | +0.45% | 1.7만 |
|---|
| 2025.10.16 | ₩69,936 | ₩69,936 | ₩69,426 | ₩69,520 | -0.59% | 2.9만 |
|---|
| 2025.10.15 | ₩69,976 | ₩70,083 | ₩69,627 | ₩69,808 | -0.24% | 1.2만 |
|---|
| 2025.10.14 | ₩69,480 | ₩69,949 | ₩69,386 | ₩69,735 | +0.37% | 9.9천 |
|---|
| 2025.10.13 | ₩69,795 | ₩69,908 | ₩69,708 | ₩69,826 | +0.04% | 1만 |
|---|
| 2025.10.10 | ₩70,150 | ₩70,244 | ₩69,294 | ₩69,294 | -1.22% | 1.2만 |
|---|