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 | ₩77,603 | ₩77,853 | ₩77,603 | ₩77,829 | +0.29% | 9.1천 |
| 2026.10.08 | ₩77,509 | ₩77,676 | ₩77,335 | ₩77,482 | -0.03% | 1.1만 |
| 2026.10.07 | ₩77,536 | ₩77,777 | ₩77,469 | ₩77,750 | +0.28% | 2만 |
| 2026.10.06 | ₩77,844 | ₩77,977 | ₩77,763 | ₩77,857 | +0.02% | 1.3만 |
| 2026.10.05 | ₩77,135 | ₩77,603 | ₩77,135 | ₩77,490 | +0.46% | 8.3천 |
| 2026.10.02 | ₩77,135 | ₩77,342 | ₩77,054 | ₩77,195 | +0.08% | 1.9만 |
| 2026.10.01 | ₩77,081 | ₩77,081 | ₩76,480 | ₩76,807 | -0.36% | 2.3만 |
| 2026.09.30 | ₩76,974 | ₩77,167 | ₩76,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,760 |
| -0.28% |
| 1.2만 |
| 2026.09.29 | ₩76,934 | ₩76,934 | ₩76,720 | ₩76,832 | -0.13% | 9.7천 |
|---|
| 2026.09.28 | ₩77,025 | ₩77,121 | ₩76,816 | ₩76,891 | -0.17% | 1.8만 |
|---|
| 2026.09.25 | ₩77,148 | ₩77,349 | ₩77,021 | ₩77,255 | +0.14% | 1.1만 |
|---|
| 2026.09.24 | ₩76,943 | ₩77,081 | ₩76,745 | ₩77,001 | +0.07% | 3.9만 |
|---|
| 2026.09.23 | ₩77,149 | ₩77,191 | ₩76,894 | ₩76,894 | -0.33% | 45.8만 |
|---|
| 2026.09.22 | ₩77,375 | ₩77,442 | ₩77,282 | ₩77,322 | -0.07% | 11.6만 |
|---|
| 2026.09.21 | ₩76,954 | ₩77,389 | ₩76,954 | ₩77,362 | +0.53% | 7.3만 |
|---|
| 2026.09.18 | ₩76,666 | ₩76,666 | ₩76,412 | ₩76,642 | -0.03% | 1.1만 |
|---|
| 2026.09.17 | ₩76,666 | ₩76,666 | ₩76,425 | ₩76,590 | -0.10% | 1.4만 |
|---|
| 2026.09.16 | ₩76,399 | ₩76,492 | ₩75,823 | ₩75,964 | -0.57% | 1.2만 |
|---|
| 2026.09.15 | ₩76,359 | ₩76,359 | ₩76,158 | ₩76,171 | -0.25% | 1.2만 |
|---|
| 2026.09.14 | ₩76,251 | ₩76,666 | ₩76,251 | ₩76,492 | +0.32% | 4.2만 |
|---|
| 2026.09.11 | ₩76,760 | ₩76,800 | ₩76,668 | ₩76,693 | -0.09% | 6.2천 |
|---|
| 2026.09.10 | ₩76,492 | ₩76,492 | ₩76,173 | ₩76,211 | -0.37% | 7.8천 |
|---|
| 2026.09.09 | ₩76,425 | ₩76,626 | ₩76,425 | ₩76,466 | +0.05% | 1.8만 |
|---|
| 2026.09.08 | ₩76,941 | ₩76,941 | ₩76,733 | ₩76,733 | -0.27% | 1만 |
|---|
| 2026.09.04 | ₩77,429 | ₩77,429 | ₩76,947 | ₩77,026 | -0.52% | 1.2만 |
|---|
| 2026.09.03 | ₩76,847 | ₩77,282 | ₩76,847 | ₩77,235 | +0.50% | 7.8천 |
|---|
| 2026.09.02 | ₩76,459 | ₩76,720 | ₩76,459 | ₩76,693 | +0.31% | 9.5천 |
|---|
| 2026.09.01 | ₩76,439 | ₩76,605 | ₩76,305 | ₩76,393 | -0.06% | 8.7만 |
|---|
| 2026.08.31 | ₩76,653 | ₩76,840 | ₩76,626 | ₩76,800 | +0.19% | 1.8만 |
|---|
| 2026.08.28 | ₩76,974 | ₩77,255 | ₩76,840 | ₩76,920 | -0.07% | 9.7천 |
|---|
| 2026.08.27 | ₩76,934 | ₩77,064 | ₩76,787 | ₩76,981 | +0.06% | 2.2만 |
|---|
| 2026.08.26 | ₩76,686 | ₩76,760 | ₩76,546 | ₩76,599 | -0.11% | 4만 |
|---|
| 2026.08.25 | ₩76,854 | ₩76,854 | ₩76,506 | ₩76,666 | -0.24% | 1.2만 |
|---|
| 2026.08.24 | ₩76,720 | ₩76,720 | ₩76,385 | ₩76,492 | -0.30% | 2만 |
|---|
| 2026.08.21 | ₩76,559 | ₩76,697 | ₩76,559 | ₩76,639 | +0.10% | 2.4만 |
|---|
| 2026.08.20 | ₩76,706 | ₩76,760 | ₩76,420 | ₩76,420 | -0.37% | 1만 |
|---|
| 2026.08.19 | ₩76,987 | ₩76,987 | ₩76,773 | ₩76,791 | -0.26% | 2.4만 |
|---|
| 2026.08.18 | ₩76,653 | ₩76,793 | ₩76,653 | ₩76,690 | +0.05% | 2.5만 |
|---|
| 2026.08.17 | ₩77,127 | ₩77,163 | ₩76,990 | ₩76,990 | -0.18% | 7.2천 |
|---|
| 2026.08.14 | ₩77,228 | ₩77,268 | ₩77,104 | ₩77,155 | -0.10% | 1.9만 |
|---|
| 2026.08.13 | ₩77,349 | ₩77,349 | ₩77,028 | ₩77,216 | -0.17% | 2.1만 |
|---|
| 2026.08.12 | ₩76,903 | ₩77,014 | ₩76,891 | ₩76,958 | +0.07% | 5.2천 |
|---|
| 2026.08.11 | ₩76,973 | ₩77,026 | ₩76,757 | ₩76,787 | -0.24% | 9.1천 |
|---|
| 2026.08.10 | ₩77,028 | ₩77,041 | ₩76,867 | ₩76,938 | -0.12% | 9.3천 |
|---|
| 2026.08.07 | ₩76,780 | ₩77,001 | ₩76,780 | ₩76,955 | +0.23% | 7.2천 |
|---|
| 2026.08.06 | ₩76,720 | ₩76,813 | ₩76,653 | ₩76,720 | 0.00% | 3.7만 |
|---|
| 2026.08.05 | ₩77,349 | ₩77,349 | ₩76,773 | ₩76,780 | -0.74% | 1.1만 |
|---|
| 2026.08.04 | ₩76,680 | ₩76,874 | ₩76,332 | ₩76,796 | +0.15% | 1.3만 |
|---|
| 2026.08.03 | ₩75,917 | ₩76,078 | ₩75,810 | ₩76,044 | +0.17% | 1.7만 |
|---|
| 2026.07.31 | ₩75,221 | ₩75,462 | ₩74,806 | ₩75,395 | +0.23% | 3.1만 |
|---|
| 2026.07.30 | ₩74,646 | ₩75,074 | ₩74,539 | ₩75,034 | +0.52% | 2.6만 |
|---|
| 2026.07.29 | ₩75,021 | ₩75,021 | ₩74,164 | ₩74,204 | -1.09% | 3만 |
|---|
| 2026.07.28 | ₩74,753 | ₩75,087 | ₩74,653 | ₩74,967 | +0.29% | 2.1만 |
|---|
| 2026.07.27 | ₩75,181 | ₩75,181 | ₩74,633 | ₩74,847 | -0.44% | 3.1만 |
|---|
| 2026.07.24 | ₩74,766 | ₩75,074 | ₩74,705 | ₩74,793 | +0.04% | 1.9만 |
|---|
| 2026.07.23 | ₩74,606 | ₩74,967 | ₩74,566 | ₩74,659 | +0.07% | 2.5만 |
|---|
| 2026.07.22 | ₩75,328 | ₩75,497 | ₩75,302 | ₩75,382 | +0.07% | 3.9만 |
|---|
| 2026.07.21 | ₩75,281 | ₩75,409 | ₩75,128 | ₩75,409 | +0.17% | 2만 |
|---|
| 2026.07.20 | ₩75,328 | ₩75,347 | ₩74,967 | ₩74,967 | -0.48% | 1만 |
|---|
| 2026.07.17 | ₩74,980 | ₩75,248 | ₩74,847 | ₩74,994 | +0.02% | 4.3만 |
|---|
| 2026.07.16 | ₩75,489 | ₩75,730 | ₩75,388 | ₩75,542 | +0.07% | 7.2천 |
|---|
| 2026.07.15 | ₩75,770 | ₩75,797 | ₩75,489 | ₩75,756 | -0.02% | 2.3만 |
|---|
| 2026.07.14 | ₩75,409 | ₩75,636 | ₩75,382 | ₩75,582 | +0.23% | 4.1만 |
|---|
| 2026.07.13 | ₩75,462 | ₩75,636 | ₩75,328 | ₩75,355 | -0.14% | 3.8만 |
|---|
| 2026.07.10 | ₩75,596 | ₩75,742 | ₩75,355 | ₩75,716 | +0.16% | 7.7천 |
|---|
| 2026.07.09 | ₩75,362 | ₩75,542 | ₩75,275 | ₩75,516 | +0.20% | 1.5만 |
|---|
| 2026.07.08 | ₩75,021 | ₩75,141 | ₩74,686 | ₩75,141 | +0.16% | 1.8만 |
|---|
| 2026.07.07 | ₩75,382 | ₩75,382 | ₩75,128 | ₩75,275 | -0.14% | 1.6만 |
|---|
| 2026.07.06 | ₩75,261 | ₩75,569 | ₩75,261 | ₩75,471 | +0.28% | 2만 |
|---|
| 2026.07.02 | ₩75,261 | ₩75,442 | ₩74,793 | ₩75,101 | -0.21% | 2.4만 |
|---|
| 2026.07.01 | ₩75,087 | ₩75,328 | ₩74,967 | ₩75,141 | +0.07% | 5.5만 |
|---|
| 2026.06.30 | ₩74,713 | ₩75,261 | ₩74,713 | ₩75,194 | +0.64% | 2.1만 |
|---|
| 2026.06.29 | ₩74,606 | ₩74,847 | ₩74,525 | ₩74,786 | +0.24% | 2.8만 |
|---|
| 2026.06.26 | ₩74,024 | ₩74,499 | ₩73,763 | ₩74,204 | +0.24% | 4.6만 |
|---|
| 2026.06.25 | ₩74,612 | ₩74,612 | ₩74,164 | ₩74,338 | -0.37% | 5.6만 |
|---|
| 2026.06.24 | ₩74,525 | ₩74,766 | ₩74,218 | ₩74,392 | -0.18% | 110.8만 |
|---|
| 2026.06.23 | ₩74,258 | ₩74,659 | ₩74,258 | ₩74,338 | +0.11% | 80.4만 |
|---|
| 2026.06.22 | ₩75,061 | ₩75,328 | ₩74,914 | ₩74,967 | -0.12% | 3.1만 |
|---|
| 2026.06.18 | ₩75,302 | ₩75,302 | ₩74,994 | ₩75,161 | -0.19% | 2만 |
|---|
| 2026.06.17 | ₩75,256 | ₩75,342 | ₩74,499 | ₩74,586 | -0.89% | 4.2만 |
|---|
| 2026.06.16 | ₩75,569 | ₩75,569 | ₩75,272 | ₩75,272 | -0.39% | 4.9만 |
|---|
| 2026.06.15 | ₩75,368 | ₩75,542 | ₩75,328 | ₩75,409 | +0.05% | 3.5만 |
|---|
| 2026.06.12 | ₩74,552 | ₩74,806 | ₩74,231 | ₩74,650 | +0.13% | 6.8만 |
|---|
| 2026.06.11 | ₩73,683 | ₩74,539 | ₩73,549 | ₩74,408 | +0.98% | 8.7만 |
|---|
| 2026.06.10 | ₩74,097 | ₩74,352 | ₩73,549 | ₩73,549 | -0.74% | 47.3만 |
|---|
| 2026.06.09 | ₩74,590 | ₩74,646 | ₩73,455 | ₩74,258 | -0.44% | 8.8만 |
|---|
| 2026.06.08 | ₩74,820 | ₩74,840 | ₩74,445 | ₩74,492 | -0.44% | 3만 |
|---|
| 2026.06.05 | ₩75,101 | ₩75,128 | ₩74,258 | ₩74,285 | -1.09% | 8.7만 |
|---|
| 2026.06.04 | ₩75,261 | ₩75,609 | ₩75,215 | ₩75,556 | +0.39% | 4.9만 |
|---|
| 2026.06.03 | ₩75,636 | ₩75,636 | ₩75,328 | ₩75,368 | -0.35% | 3만 |
|---|
| 2026.06.02 | ₩75,582 | ₩75,690 | ₩75,502 | ₩75,656 | +0.10% | 6.1만 |
|---|
| 2026.06.01 | ₩75,435 | ₩75,690 | ₩75,368 | ₩75,556 | +0.16% | 6.9만 |
|---|
| 2026.05.29 | ₩75,475 | ₩75,569 | ₩75,395 | ₩75,569 | +0.12% | 10.9만 |
|---|
| 2026.05.28 | ₩75,181 | ₩75,422 | ₩75,074 | ₩75,388 | +0.28% | 6만 |
|---|
| 2026.05.27 | ₩75,121 | ₩75,141 | ₩74,980 | ₩75,114 | -0.01% | 6.4만 |
|---|
| 2026.05.26 | ₩75,154 | ₩75,154 | ₩74,954 | ₩75,087 | -0.09% | 7.1만 |
|---|
| 2026.05.22 | ₩74,860 | ₩74,940 | ₩74,726 | ₩74,820 | -0.05% | 7.4만 |
|---|
| 2026.05.21 | ₩74,392 | ₩74,726 | ₩74,258 | ₩74,646 | +0.34% | 5.3만 |
|---|
| 2026.05.20 | ₩74,258 | ₩74,559 | ₩74,084 | ₩74,539 | +0.38% | 17.8만 |
|---|
| 2026.05.19 | ₩74,124 | ₩74,311 | ₩73,897 | ₩74,084 | -0.05% | 14.3만 |
|---|
| 2026.05.18 | ₩74,445 | ₩74,465 | ₩74,030 | ₩74,352 | -0.13% | 28.9만 |
|---|
| 2026.05.15 | ₩74,405 | ₩74,445 | ₩74,311 | ₩74,418 | +0.02% | 49만 |
|---|
| 2026.05.14 | ₩74,365 | ₩74,392 | ₩74,258 | ₩74,352 | -0.02% | 4.9만 |
|---|
| 2026.05.13 | ₩74,358 | ₩74,392 | ₩74,325 | ₩74,358 | 0.00% | 2.8만 |
|---|
| 2026.05.12 | ₩74,352 | ₩74,352 | ₩74,258 | ₩74,352 | 0.00% | 3.4만 |
|---|
| 2026.05.11 | ₩74,352 | ₩74,352 | ₩74,258 | ₩74,271 | -0.11% | 8.6만 |
|---|
| 2026.05.08 | ₩74,378 | ₩74,378 | ₩74,245 | ₩74,285 | -0.13% | 1.4만 |
|---|
| 2026.05.07 | ₩74,338 | ₩74,338 | ₩74,178 | ₩74,251 | -0.12% | 2.1만 |
|---|
| 2026.05.06 | ₩74,325 | ₩74,325 | ₩74,178 | ₩74,298 | -0.04% | 1.8만 |
|---|
| 2026.05.05 | ₩74,231 | ₩74,285 | ₩74,137 | ₩74,218 | -0.02% | 2.3만 |
|---|
| 2026.05.04 | ₩74,218 | ₩74,231 | ₩74,051 | ₩74,158 | -0.08% | 2.4만 |
|---|
| 2026.05.01 | ₩74,191 | ₩74,231 | ₩74,124 | ₩74,171 | -0.03% | 1.7만 |
|---|
| 2026.04.30 | ₩74,044 | ₩74,124 | ₩74,017 | ₩74,057 | +0.02% | 1.3만 |
|---|
| 2026.04.29 | ₩73,923 | ₩73,964 | ₩73,870 | ₩73,930 | +0.01% | 9.2천 |
|---|
| 2026.04.28 | ₩73,977 | ₩74,017 | ₩73,870 | ₩73,923 | -0.07% | 2만 |
|---|
| 2026.04.27 | ₩73,870 | ₩73,985 | ₩73,870 | ₩73,957 | +0.12% | 5.2천 |
|---|
| 2026.04.24 | ₩73,776 | ₩73,937 | ₩73,776 | ₩73,856 | +0.11% | 1.9만 |
|---|
| 2026.04.23 | ₩73,723 | ₩73,816 | ₩73,596 | ₩73,756 | +0.05% | 2.2만 |
|---|
| 2026.04.22 | ₩73,770 | ₩73,856 | ₩73,736 | ₩73,811 | +0.06% | 1.3만 |
|---|
| 2026.04.21 | ₩73,776 | ₩73,803 | ₩73,535 | ₩73,535 | -0.33% | 6.8천 |
|---|
| 2026.04.20 | ₩73,776 | ₩73,776 | ₩73,683 | ₩73,683 | -0.13% | 9.2만 |
|---|
| 2026.04.17 | ₩73,763 | ₩73,763 | ₩73,629 | ₩73,736 | -0.04% | 3.6만 |
|---|
| 2026.04.16 | ₩73,442 | ₩73,549 | ₩73,402 | ₩73,509 | +0.09% | 1.2만 |
|---|
| 2026.04.15 | ₩73,375 | ₩73,522 | ₩73,361 | ₩73,455 | +0.11% | 21.2만 |
|---|
| 2026.04.14 | ₩73,188 | ₩73,373 | ₩73,188 | ₩73,315 | +0.17% | 5.9천 |
|---|
| 2026.04.13 | ₩72,648 | ₩73,094 | ₩72,648 | ₩73,094 | +0.61% | 4.4천 |
|---|
| 2026.04.10 | ₩72,799 | ₩72,866 | ₩72,626 | ₩72,682 | -0.16% | 1.2만 |
|---|
| 2026.04.09 | ₩72,398 | ₩72,799 | ₩72,398 | ₩72,746 | +0.48% | 8천 |
|---|
| 2026.04.08 | ₩72,478 | ₩72,678 | ₩72,304 | ₩72,422 | -0.08% | 1.4만 |
|---|
| 2026.04.07 | ₩71,167 | ₩71,332 | ₩70,859 | ₩71,332 | +0.23% | 1.2만 |
|---|
| 2026.04.06 | ₩71,207 | ₩71,393 | ₩71,179 | ₩71,348 | +0.20% | 7.4천 |
|---|
| 2026.04.02 | ₩70,746 | ₩71,123 | ₩70,746 | ₩71,123 | +0.53% | 5.1천 |
|---|
| 2026.04.01 | ₩71,160 | ₩71,301 | ₩70,993 | ₩71,060 | -0.14% | 1.3만 |
|---|
| 2026.03.31 | ₩69,762 | ₩70,712 | ₩69,762 | ₩70,645 | +1.27% | 3.6만 |
|---|
| 2026.03.30 | ₩69,564 | ₩69,706 | ₩69,160 | ₩69,287 | -0.40% | 2.8만 |
|---|
| 2026.03.27 | ₩69,909 | ₩69,923 | ₩69,401 | ₩69,440 | -0.67% | 1.1만 |
|---|
| 2026.03.26 | ₩70,859 | ₩70,859 | ₩70,284 | ₩70,284 | -0.81% | 2.8만 |
|---|
| 2026.03.25 | ₩71,114 | ₩71,206 | ₩70,980 | ₩71,087 | -0.04% | 1.6만 |
|---|
| 2026.03.24 | ₩70,846 | ₩71,020 | ₩70,726 | ₩70,739 | -0.15% | 1.1만 |
|---|
| 2026.03.23 | ₩71,207 | ₩71,328 | ₩70,886 | ₩71,007 | -0.28% | 1.7만 |
|---|
| 2026.03.20 | ₩70,873 | ₩70,873 | ₩70,276 | ₩70,471 | -0.57% | 8천 |
|---|
| 2026.03.19 | ₩70,726 | ₩71,052 | ₩70,726 | ₩71,007 | +0.40% | 6.8천 |
|---|
| 2026.03.18 | ₩71,488 | ₩71,488 | ₩71,060 | ₩71,060 | -0.60% | 9천 |
|---|
| 2026.03.17 | ₩71,756 | ₩71,807 | ₩71,649 | ₩71,729 | -0.04% | 8.8천 |
|---|
| 2026.03.16 | ₩71,354 | ₩71,569 | ₩71,354 | ₩71,494 | +0.20% | 5.1천 |
|---|
| 2026.03.13 | ₩71,368 | ₩71,488 | ₩70,953 | ₩70,966 | -0.56% | 2.5만 |
|---|
| 2026.03.12 | ₩71,381 | ₩71,381 | ₩71,181 | ₩71,181 | -0.28% | 1.3만 |
|---|
| 2026.03.11 | ₩71,863 | ₩71,863 | ₩71,595 | ₩71,747 | -0.16% | 8천 |
|---|
| 2026.03.10 | ₩71,788 | ₩72,050 | ₩71,662 | ₩71,662 | -0.18% | 1.3만 |
|---|
| 2026.03.09 | ₩70,966 | ₩71,756 | ₩70,940 | ₩71,729 | +1.07% | 4.2만 |
|---|
| 2026.03.06 | ₩71,595 | ₩71,676 | ₩71,341 | ₩71,341 | -0.36% | 6.3천 |
|---|
| 2026.03.05 | ₩72,073 | ₩72,073 | ₩71,649 | ₩71,890 | -0.25% | 2.3만 |
|---|
| 2026.03.04 | ₩71,864 | ₩72,224 | ₩71,823 | ₩72,117 | +0.35% | 1.3만 |
|---|
| 2026.03.03 | ₩71,609 | ₩71,957 | ₩71,294 | ₩71,796 | +0.26% | 7.7만 |
|---|
| 2026.03.02 | ₩71,863 | ₩72,197 | ₩71,863 | ₩72,104 | +0.34% | 5.6천 |
|---|
| 2026.02.27 | ₩71,916 | ₩72,144 | ₩71,916 | ₩72,144 | +0.32% | 1.8만 |
|---|
| 2026.02.26 | ₩72,385 | ₩72,385 | ₩72,104 | ₩72,238 | -0.20% | 1.9만 |
|---|
| 2026.02.25 | ₩72,251 | ₩72,358 | ₩72,211 | ₩72,338 | +0.12% | 1.2만 |
|---|
| 2026.02.24 | ₩71,844 | ₩72,171 | ₩71,844 | ₩72,078 | +0.33% | 1.7만 |
|---|
| 2026.02.23 | ₩72,181 | ₩72,181 | ₩71,796 | ₩71,796 | -0.53% | 1.3만 |
|---|
| 2026.02.20 | ₩72,171 | ₩72,171 | ₩71,957 | ₩72,090 | -0.11% | 2.4만 |
|---|
| 2026.02.19 | ₩71,836 | ₩71,974 | ₩71,796 | ₩71,863 | +0.04% | 8.8천 |
|---|
| 2026.02.18 | ₩72,050 | ₩72,131 | ₩71,930 | ₩71,970 | -0.11% | 8.9천 |
|---|
| 2026.02.17 | ₩71,569 | ₩71,903 | ₩71,569 | ₩71,796 | +0.32% | 1.6만 |
|---|
| 2026.02.13 | ₩71,729 | ₩71,957 | ₩71,649 | ₩71,729 | 0.00% | 5.2천 |
|---|
| 2026.02.12 | ₩72,175 | ₩72,175 | ₩71,701 | ₩71,701 | -0.66% | 5.8천 |
|---|
| 2026.02.11 | ₩72,378 | ₩72,378 | ₩72,105 | ₩72,144 | -0.32% | 1.3만 |
|---|
| 2026.02.10 | ₩72,276 | ₩72,278 | ₩72,157 | ₩72,163 | -0.16% | 8.4천 |
|---|
| 2026.02.09 | ₩72,077 | ₩72,291 | ₩72,077 | ₩72,238 | +0.22% | 7.9천 |
|---|
| 2026.02.06 | ₩71,689 | ₩72,090 | ₩71,689 | ₩72,090 | +0.56% | 1만 |
|---|
| 2026.02.05 | ₩71,622 | ₩71,693 | ₩71,408 | ₩71,475 | -0.21% | 1.2만 |
|---|
| 2026.02.04 | ₩71,991 | ₩72,037 | ₩71,609 | ₩71,823 | -0.23% | 9.9천 |
|---|
| 2026.02.03 | ₩72,171 | ₩72,184 | ₩71,756 | ₩71,903 | -0.37% | 1.8만 |
|---|
| 2026.02.02 | ₩72,090 | ₩72,238 | ₩72,064 | ₩72,129 | +0.05% | 1.4만 |
|---|
| 2026.01.30 | ₩71,983 | ₩72,050 | ₩71,890 | ₩71,957 | -0.04% | 1.2만 |
|---|
| 2026.01.29 | ₩71,990 | ₩72,037 | ₩71,756 | ₩72,037 | +0.07% | 1.1만 |
|---|
| 2026.01.28 | ₩72,124 | ₩72,144 | ₩72,050 | ₩72,082 | -0.06% | 2.4천 |
|---|
| 2026.01.27 | ₩72,090 | ₩72,144 | ₩72,088 | ₩72,117 | +0.04% | 1.1만 |
|---|
| 2026.01.26 | ₩72,050 | ₩72,131 | ₩72,023 | ₩72,090 | +0.06% | 2.2만 |
|---|
| 2026.01.23 | ₩71,943 | ₩71,997 | ₩71,903 | ₩71,922 | -0.03% | 9.1천 |
|---|
| 2026.01.22 | ₩71,959 | ₩71,983 | ₩71,836 | ₩71,957 | -0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩71,448 | ₩71,791 | ₩71,448 | ₩71,716 | +0.37% | 7.7천 |
|---|
| 2026.01.20 | ₩71,542 | ₩71,615 | ₩71,301 | ₩71,340 | -0.28% | 1.1만 |
|---|
| 2026.01.16 | ₩71,963 | ₩72,010 | ₩71,903 | ₩71,932 | -0.04% | 8천 |
|---|
| 2026.01.15 | ₩71,903 | ₩72,010 | ₩71,850 | ₩71,871 | -0.04% | 1.4만 |
|---|
| 2026.01.14 | ₩71,863 | ₩71,863 | ₩71,646 | ₩71,850 | -0.02% | 6.1천 |
|---|
| 2026.01.13 | ₩71,890 | ₩71,983 | ₩71,797 | ₩71,890 | 0.00% | 6.9천 |
|---|
| 2026.01.12 | ₩71,876 | ₩71,983 | ₩71,876 | ₩71,983 | +0.15% | 9천 |
|---|
| 2026.01.09 | ₩71,769 | ₩71,978 | ₩71,702 | ₩71,932 | +0.23% | 7.9천 |
|---|
| 2026.01.08 | ₩71,702 | ₩71,805 | ₩71,676 | ₩71,716 | +0.02% | 1.1만 |
|---|
| 2026.01.07 | ₩71,876 | ₩71,876 | ₩71,737 | ₩71,737 | -0.19% | 7.7천 |
|---|
| 2026.01.06 | ₩71,676 | ₩71,850 | ₩71,662 | ₩71,821 | +0.20% | 6.8천 |
|---|
| 2026.01.05 | ₩71,609 | ₩71,769 | ₩71,583 | ₩71,664 | +0.08% | 6.6천 |
|---|
| 2026.01.02 | ₩71,582 | ₩71,582 | ₩71,435 | ₩71,475 | -0.15% | 5.6천 |
|---|
| 2025.12.31 | ₩71,582 | ₩71,595 | ₩71,462 | ₩71,515 | -0.09% | 8.8천 |
|---|
| 2025.12.30 | ₩71,622 | ₩71,662 | ₩71,555 | ₩71,622 | 0.00% | 1만 |
|---|
| 2025.12.29 | ₩71,598 | ₩71,622 | ₩71,542 | ₩71,622 | +0.03% | 5.8천 |
|---|
| 2025.12.26 | ₩71,649 | ₩71,676 | ₩71,609 | ₩71,642 | -0.01% | 5.4천 |
|---|
| 2025.12.24 | ₩71,635 | ₩71,662 | ₩71,629 | ₩71,629 | -0.01% | 3.9천 |
|---|
| 2025.12.23 | ₩71,495 | ₩71,570 | ₩71,475 | ₩71,555 | +0.08% | 5.5천 |
|---|
| 2025.12.22 | ₩71,341 | ₩71,462 | ₩71,314 | ₩71,421 | +0.11% | 1.1만 |
|---|
| 2025.12.19 | ₩71,187 | ₩71,301 | ₩71,127 | ₩71,234 | +0.07% | 5.8천 |
|---|
| 2025.12.18 | ₩70,953 | ₩71,033 | ₩70,886 | ₩70,920 | -0.05% | 2.1만 |
|---|
| 2025.12.17 | ₩70,806 | ₩70,873 | ₩70,685 | ₩70,685 | -0.17% | 4.5만 |
|---|
| 2025.12.16 | ₩70,926 | ₩71,033 | ₩70,766 | ₩71,033 | +0.15% | 1.6만 |
|---|
| 2025.12.15 | ₩71,221 | ₩71,221 | ₩70,940 | ₩71,087 | -0.19% | 9.6천 |
|---|
| 2025.12.12 | ₩71,020 | ₩71,087 | ₩70,886 | ₩71,027 | +0.01% | 2.4만 |
|---|
| 2025.12.11 | ₩70,940 | ₩71,210 | ₩70,940 | ₩71,194 | +0.36% | 1.4만 |
|---|
| 2025.12.10 | ₩70,992 | ₩71,152 | ₩70,900 | ₩71,152 | +0.23% | 8.8천 |
|---|
| 2025.12.09 | ₩70,980 | ₩70,992 | ₩70,873 | ₩70,937 | -0.06% | 7.9천 |
|---|
| 2025.12.08 | ₩71,007 | ₩71,007 | ₩70,859 | ₩70,892 | -0.16% | 4.8천 |
|---|
| 2025.12.05 | ₩70,966 | ₩71,047 | ₩70,966 | ₩70,981 | +0.02% | 5.2천 |
|---|
| 2025.12.04 | ₩70,926 | ₩70,926 | ₩70,779 | ₩70,910 | -0.02% | 1.1만 |
|---|
| 2025.12.03 | ₩70,747 | ₩70,966 | ₩70,747 | ₩70,886 | +0.20% | 9.5천 |
|---|
| 2025.12.02 | ₩70,739 | ₩70,859 | ₩70,714 | ₩70,798 | +0.08% | 3.7천 |
|---|
| 2025.12.01 | ₩70,706 | ₩70,799 | ₩70,673 | ₩70,685 | -0.03% | 5.4천 |
|---|
| 2025.11.28 | ₩70,787 | ₩70,793 | ₩70,660 | ₩70,779 | -0.01% | 1.3만 |
|---|
| 2025.11.26 | ₩70,552 | ₩70,751 | ₩70,552 | ₩70,699 | +0.21% | 11만 |
|---|
| 2025.11.25 | ₩70,070 | ₩70,445 | ₩70,070 | ₩70,445 | +0.53% | 5.8천 |
|---|
| 2025.11.24 | ₩69,856 | ₩70,170 | ₩69,822 | ₩70,170 | +0.45% | 4.4천 |
|---|
| 2025.11.21 | ₩69,100 | ₩69,802 | ₩69,100 | ₩69,556 | +0.66% | 1.3만 |
|---|
| 2025.11.20 | ₩70,284 | ₩70,284 | ₩69,222 | ₩69,222 | -1.51% | 1만 |
|---|
| 2025.11.19 | ₩69,889 | ₩69,889 | ₩69,542 | ₩69,642 | -0.35% | 2.3만 |
|---|
| 2025.11.18 | ₩69,389 | ₩69,781 | ₩69,374 | ₩69,588 | +0.29% | 7천 |
|---|
| 2025.11.17 | ₩69,936 | ₩70,164 | ₩69,695 | ₩69,814 | -0.17% | 9.4천 |
|---|
| 2025.11.14 | ₩69,722 | ₩70,224 | ₩69,722 | ₩70,043 | +0.46% | 2.1만 |
|---|
| 2025.11.13 | ₩70,338 | ₩70,338 | ₩70,003 | ₩70,067 | -0.38% | 9.7천 |
|---|
| 2025.11.12 | ₩70,513 | ₩70,592 | ₩70,418 | ₩70,550 | +0.05% | 1.4만 |
|---|
| 2025.11.11 | ₩70,443 | ₩70,592 | ₩70,391 | ₩70,530 | +0.12% | 9.7천 |
|---|
| 2025.11.10 | ₩70,498 | ₩70,525 | ₩70,271 | ₩70,445 | -0.08% | 1.1만 |
|---|
| 2025.11.07 | ₩70,110 | ₩70,110 | ₩69,736 | ₩70,055 | -0.08% | 6천 |
|---|
| 2025.11.06 | ₩70,166 | ₩70,204 | ₩69,946 | ₩70,034 | -0.19% | 1.1만 |
|---|
| 2025.11.05 | ₩70,231 | ₩70,485 | ₩70,231 | ₩70,375 | +0.21% | 9.7천 |
|---|
| 2025.11.04 | ₩70,097 | ₩70,331 | ₩70,057 | ₩70,177 | +0.11% | 7.7천 |
|---|
| 2025.11.03 | ₩70,364 | ₩70,465 | ₩70,271 | ₩70,439 | +0.11% | 4.1천 |
|---|
| 2025.10.31 | ₩70,445 | ₩70,538 | ₩70,338 | ₩70,338 | -0.15% | 2.1만 |
|---|
| 2025.10.30 | ₩70,498 | ₩70,522 | ₩70,311 | ₩70,311 | -0.27% | 6.3만 |
|---|
| 2025.10.29 | ₩70,632 | ₩70,685 | ₩70,525 | ₩70,569 | -0.09% | 6.2천 |
|---|
| 2025.10.28 | ₩70,659 | ₩70,752 | ₩70,565 | ₩70,578 | -0.11% | 7천 |
|---|
| 2025.10.27 | ₩70,645 | ₩70,649 | ₩70,552 | ₩70,649 | +0.01% | 7.6천 |
|---|
| 2025.10.24 | ₩70,509 | ₩70,509 | ₩70,391 | ₩70,391 | -0.17% | 6.5천 |
|---|
| 2025.10.23 | ₩69,976 | ₩70,217 | ₩69,976 | ₩70,178 | +0.29% | 6.8천 |
|---|
| 2025.10.22 | ₩70,043 | ₩70,043 | ₩69,782 | ₩69,950 | -0.13% | 1.1만 |
|---|
| 2025.10.21 | ₩70,097 | ₩70,243 | ₩70,097 | ₩70,174 | +0.11% | 2.7만 |
|---|
| 2025.10.20 | ₩69,950 | ₩70,177 | ₩69,950 | ₩70,083 | +0.19% | 5.8천 |
|---|
| 2025.10.17 | ₩69,401 | ₩69,762 | ₩69,401 | ₩69,710 | +0.45% | 1.7만 |
|---|
| 2025.10.16 | ₩69,829 | ₩69,829 | ₩69,321 | ₩69,414 | -0.59% | 2.9만 |
|---|
| 2025.10.15 | ₩69,869 | ₩69,976 | ₩69,521 | ₩69,702 | -0.24% | 1.2만 |
|---|
| 2025.10.14 | ₩69,374 | ₩69,843 | ₩69,281 | ₩69,628 | +0.37% | 9.9천 |
|---|
| 2025.10.13 | ₩69,689 | ₩69,801 | ₩69,602 | ₩69,719 | +0.04% | 1만 |
|---|
| 2025.10.10 | ₩70,043 | ₩70,137 | ₩69,188 | ₩69,188 | -1.22% | 1.2만 |
|---|