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 | ₩77,652 | ₩77,902 | ₩77,652 | ₩77,878 | +0.29% | 9.1천 |
| 2026.10.08 | ₩77,558 | ₩77,725 | ₩77,384 | ₩77,531 | -0.03% | 1.1만 |
| 2026.10.07 | ₩77,585 | ₩77,826 | ₩77,518 | ₩77,799 | +0.28% | 2만 |
| 2026.10.06 | ₩77,893 | ₩78,026 | ₩77,812 | ₩77,906 | +0.02% | 1.3만 |
| 2026.10.05 | ₩77,183 | ₩77,652 | ₩77,183 | ₩77,539 | +0.46% | 8.3천 |
| 2026.10.02 | ₩77,183 | ₩77,390 | ₩77,103 | ₩77,243 | +0.08% | 1.9만 |
| 2026.10.01 | ₩77,129 | ₩77,129 | ₩76,528 | ₩76,855 | -0.36% | 2.3만 |
| 2026.09.30 | ₩77,022 | ₩77,215 | ₩76,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,808 |
| -0.28% |
| 1.2만 |
| 2026.09.29 | ₩76,982 | ₩76,982 | ₩76,768 | ₩76,880 | -0.13% | 9.7천 |
|---|
| 2026.09.28 | ₩77,073 | ₩77,170 | ₩76,864 | ₩76,939 | -0.17% | 1.8만 |
|---|
| 2026.09.25 | ₩77,196 | ₩77,397 | ₩77,069 | ₩77,303 | +0.14% | 1.1만 |
|---|
| 2026.09.24 | ₩76,992 | ₩77,129 | ₩76,793 | ₩77,049 | +0.07% | 3.9만 |
|---|
| 2026.09.23 | ₩77,198 | ₩77,239 | ₩76,942 | ₩76,942 | -0.33% | 45.8만 |
|---|
| 2026.09.22 | ₩77,424 | ₩77,491 | ₩77,330 | ₩77,370 | -0.07% | 11.6만 |
|---|
| 2026.09.21 | ₩77,002 | ₩77,437 | ₩77,002 | ₩77,411 | +0.53% | 7.3만 |
|---|
| 2026.09.18 | ₩76,714 | ₩76,714 | ₩76,460 | ₩76,690 | -0.03% | 1.1만 |
|---|
| 2026.09.17 | ₩76,714 | ₩76,714 | ₩76,473 | ₩76,638 | -0.10% | 1.4만 |
|---|
| 2026.09.16 | ₩76,447 | ₩76,540 | ₩75,871 | ₩76,012 | -0.57% | 1.2만 |
|---|
| 2026.09.15 | ₩76,406 | ₩76,406 | ₩76,206 | ₩76,219 | -0.25% | 1.2만 |
|---|
| 2026.09.14 | ₩76,299 | ₩76,714 | ₩76,299 | ₩76,540 | +0.32% | 4.2만 |
|---|
| 2026.09.11 | ₩76,808 | ₩76,848 | ₩76,716 | ₩76,741 | -0.09% | 6.2천 |
|---|
| 2026.09.10 | ₩76,540 | ₩76,540 | ₩76,220 | ₩76,259 | -0.37% | 7.8천 |
|---|
| 2026.09.09 | ₩76,473 | ₩76,674 | ₩76,473 | ₩76,514 | +0.05% | 1.8만 |
|---|
| 2026.09.08 | ₩76,989 | ₩76,989 | ₩76,781 | ₩76,781 | -0.27% | 1만 |
|---|
| 2026.09.04 | ₩77,478 | ₩77,478 | ₩76,996 | ₩77,075 | -0.52% | 1.2만 |
|---|
| 2026.09.03 | ₩76,895 | ₩77,330 | ₩76,895 | ₩77,283 | +0.50% | 7.8천 |
|---|
| 2026.09.02 | ₩76,507 | ₩76,768 | ₩76,507 | ₩76,741 | +0.31% | 9.5천 |
|---|
| 2026.09.01 | ₩76,487 | ₩76,653 | ₩76,353 | ₩76,441 | -0.06% | 8.7만 |
|---|
| 2026.08.31 | ₩76,701 | ₩76,888 | ₩76,674 | ₩76,848 | +0.19% | 1.8만 |
|---|
| 2026.08.28 | ₩77,022 | ₩77,303 | ₩76,888 | ₩76,969 | -0.07% | 9.7천 |
|---|
| 2026.08.27 | ₩76,982 | ₩77,112 | ₩76,835 | ₩77,029 | +0.06% | 2.2만 |
|---|
| 2026.08.26 | ₩76,734 | ₩76,808 | ₩76,594 | ₩76,647 | -0.11% | 4만 |
|---|
| 2026.08.25 | ₩76,902 | ₩76,902 | ₩76,554 | ₩76,714 | -0.24% | 1.2만 |
|---|
| 2026.08.24 | ₩76,768 | ₩76,768 | ₩76,433 | ₩76,540 | -0.30% | 2만 |
|---|
| 2026.08.21 | ₩76,607 | ₩76,745 | ₩76,607 | ₩76,688 | +0.10% | 2.4만 |
|---|
| 2026.08.20 | ₩76,755 | ₩76,808 | ₩76,468 | ₩76,468 | -0.37% | 1만 |
|---|
| 2026.08.19 | ₩77,036 | ₩77,036 | ₩76,821 | ₩76,839 | -0.26% | 2.4만 |
|---|
| 2026.08.18 | ₩76,701 | ₩76,842 | ₩76,701 | ₩76,738 | +0.05% | 2.5만 |
|---|
| 2026.08.17 | ₩77,175 | ₩77,211 | ₩77,038 | ₩77,038 | -0.18% | 7.2천 |
|---|
| 2026.08.14 | ₩77,277 | ₩77,317 | ₩77,152 | ₩77,203 | -0.10% | 1.9만 |
|---|
| 2026.08.13 | ₩77,397 | ₩77,397 | ₩77,076 | ₩77,265 | -0.17% | 2.1만 |
|---|
| 2026.08.12 | ₩76,951 | ₩77,062 | ₩76,939 | ₩77,006 | +0.07% | 5.2천 |
|---|
| 2026.08.11 | ₩77,021 | ₩77,075 | ₩76,805 | ₩76,835 | -0.24% | 9.1천 |
|---|
| 2026.08.10 | ₩77,076 | ₩77,089 | ₩76,915 | ₩76,986 | -0.12% | 9.3천 |
|---|
| 2026.08.07 | ₩76,828 | ₩77,049 | ₩76,828 | ₩77,004 | +0.23% | 7.2천 |
|---|
| 2026.08.06 | ₩76,768 | ₩76,862 | ₩76,701 | ₩76,768 | 0.00% | 3.7만 |
|---|
| 2026.08.05 | ₩77,397 | ₩77,397 | ₩76,821 | ₩76,828 | -0.74% | 1.1만 |
|---|
| 2026.08.04 | ₩76,728 | ₩76,922 | ₩76,380 | ₩76,844 | +0.15% | 1.3만 |
|---|
| 2026.08.03 | ₩75,965 | ₩76,125 | ₩75,858 | ₩76,092 | +0.17% | 1.7만 |
|---|
| 2026.07.31 | ₩75,268 | ₩75,509 | ₩74,853 | ₩75,443 | +0.23% | 3.1만 |
|---|
| 2026.07.30 | ₩74,693 | ₩75,121 | ₩74,586 | ₩75,081 | +0.52% | 2.6만 |
|---|
| 2026.07.29 | ₩75,068 | ₩75,068 | ₩74,211 | ₩74,251 | -1.09% | 3만 |
|---|
| 2026.07.28 | ₩74,800 | ₩75,135 | ₩74,699 | ₩75,014 | +0.29% | 2.1만 |
|---|
| 2026.07.27 | ₩75,228 | ₩75,228 | ₩74,679 | ₩74,894 | -0.44% | 3.1만 |
|---|
| 2026.07.24 | ₩74,813 | ₩75,121 | ₩74,752 | ₩74,840 | +0.04% | 1.9만 |
|---|
| 2026.07.23 | ₩74,653 | ₩75,014 | ₩74,612 | ₩74,706 | +0.07% | 2.5만 |
|---|
| 2026.07.22 | ₩75,376 | ₩75,544 | ₩75,349 | ₩75,429 | +0.07% | 3.9만 |
|---|
| 2026.07.21 | ₩75,329 | ₩75,456 | ₩75,175 | ₩75,456 | +0.17% | 2만 |
|---|
| 2026.07.20 | ₩75,376 | ₩75,394 | ₩75,014 | ₩75,014 | -0.48% | 1만 |
|---|
| 2026.07.17 | ₩75,027 | ₩75,295 | ₩74,894 | ₩75,041 | +0.02% | 4.3만 |
|---|
| 2026.07.16 | ₩75,536 | ₩75,777 | ₩75,436 | ₩75,590 | +0.07% | 7.2천 |
|---|
| 2026.07.15 | ₩75,817 | ₩75,844 | ₩75,536 | ₩75,804 | -0.02% | 2.3만 |
|---|
| 2026.07.14 | ₩75,456 | ₩75,683 | ₩75,429 | ₩75,630 | +0.23% | 4.1만 |
|---|
| 2026.07.13 | ₩75,509 | ₩75,683 | ₩75,376 | ₩75,402 | -0.14% | 3.8만 |
|---|
| 2026.07.10 | ₩75,643 | ₩75,789 | ₩75,402 | ₩75,764 | +0.16% | 7.7천 |
|---|
| 2026.07.09 | ₩75,409 | ₩75,590 | ₩75,322 | ₩75,563 | +0.20% | 1.5만 |
|---|
| 2026.07.08 | ₩75,068 | ₩75,188 | ₩74,733 | ₩75,188 | +0.16% | 1.8만 |
|---|
| 2026.07.07 | ₩75,429 | ₩75,429 | ₩75,175 | ₩75,322 | -0.14% | 1.6만 |
|---|
| 2026.07.06 | ₩75,309 | ₩75,617 | ₩75,309 | ₩75,519 | +0.28% | 2만 |
|---|
| 2026.07.02 | ₩75,309 | ₩75,489 | ₩74,840 | ₩75,148 | -0.21% | 2.4만 |
|---|
| 2026.07.01 | ₩75,135 | ₩75,376 | ₩75,014 | ₩75,188 | +0.07% | 5.5만 |
|---|
| 2026.06.30 | ₩74,760 | ₩75,309 | ₩74,760 | ₩75,242 | +0.64% | 2.1만 |
|---|
| 2026.06.29 | ₩74,653 | ₩74,894 | ₩74,572 | ₩74,833 | +0.24% | 2.8만 |
|---|
| 2026.06.26 | ₩74,070 | ₩74,545 | ₩73,809 | ₩74,251 | +0.24% | 4.6만 |
|---|
| 2026.06.25 | ₩74,659 | ₩74,659 | ₩74,211 | ₩74,385 | -0.37% | 5.6만 |
|---|
| 2026.06.24 | ₩74,572 | ₩74,813 | ₩74,264 | ₩74,438 | -0.18% | 110.8만 |
|---|
| 2026.06.23 | ₩74,305 | ₩74,706 | ₩74,305 | ₩74,385 | +0.11% | 80.4만 |
|---|
| 2026.06.22 | ₩75,108 | ₩75,376 | ₩74,961 | ₩75,014 | -0.12% | 3.1만 |
|---|
| 2026.06.18 | ₩75,349 | ₩75,349 | ₩75,041 | ₩75,208 | -0.19% | 2만 |
|---|
| 2026.06.17 | ₩75,303 | ₩75,389 | ₩74,545 | ₩74,633 | -0.89% | 4.2만 |
|---|
| 2026.06.16 | ₩75,617 | ₩75,617 | ₩75,319 | ₩75,319 | -0.39% | 4.9만 |
|---|
| 2026.06.15 | ₩75,416 | ₩75,590 | ₩75,376 | ₩75,456 | +0.05% | 3.5만 |
|---|
| 2026.06.12 | ₩74,599 | ₩74,853 | ₩74,278 | ₩74,697 | +0.13% | 6.8만 |
|---|
| 2026.06.11 | ₩73,729 | ₩74,586 | ₩73,595 | ₩74,454 | +0.98% | 8.7만 |
|---|
| 2026.06.10 | ₩74,144 | ₩74,398 | ₩73,595 | ₩73,595 | -0.74% | 47.3만 |
|---|
| 2026.06.09 | ₩74,637 | ₩74,693 | ₩73,501 | ₩74,305 | -0.44% | 8.8만 |
|---|
| 2026.06.08 | ₩74,867 | ₩74,887 | ₩74,492 | ₩74,539 | -0.44% | 3만 |
|---|
| 2026.06.05 | ₩75,148 | ₩75,175 | ₩74,305 | ₩74,331 | -1.09% | 8.7만 |
|---|
| 2026.06.04 | ₩75,309 | ₩75,657 | ₩75,262 | ₩75,603 | +0.39% | 4.9만 |
|---|
| 2026.06.03 | ₩75,683 | ₩75,683 | ₩75,376 | ₩75,416 | -0.35% | 3만 |
|---|
| 2026.06.02 | ₩75,630 | ₩75,737 | ₩75,550 | ₩75,704 | +0.10% | 6.1만 |
|---|
| 2026.06.01 | ₩75,483 | ₩75,737 | ₩75,416 | ₩75,603 | +0.16% | 6.9만 |
|---|
| 2026.05.29 | ₩75,523 | ₩75,617 | ₩75,443 | ₩75,617 | +0.12% | 10.9만 |
|---|
| 2026.05.28 | ₩75,228 | ₩75,469 | ₩75,121 | ₩75,436 | +0.28% | 6만 |
|---|
| 2026.05.27 | ₩75,168 | ₩75,188 | ₩75,027 | ₩75,161 | -0.01% | 6.4만 |
|---|
| 2026.05.26 | ₩75,202 | ₩75,202 | ₩75,001 | ₩75,135 | -0.09% | 7.1만 |
|---|
| 2026.05.22 | ₩74,907 | ₩74,987 | ₩74,773 | ₩74,867 | -0.05% | 7.4만 |
|---|
| 2026.05.21 | ₩74,438 | ₩74,773 | ₩74,305 | ₩74,693 | +0.34% | 5.3만 |
|---|
| 2026.05.20 | ₩74,305 | ₩74,606 | ₩74,130 | ₩74,586 | +0.38% | 17.8만 |
|---|
| 2026.05.19 | ₩74,171 | ₩74,358 | ₩73,943 | ₩74,130 | -0.05% | 14.3만 |
|---|
| 2026.05.18 | ₩74,492 | ₩74,512 | ₩74,077 | ₩74,398 | -0.13% | 28.9만 |
|---|
| 2026.05.15 | ₩74,452 | ₩74,492 | ₩74,358 | ₩74,465 | +0.02% | 49만 |
|---|
| 2026.05.14 | ₩74,412 | ₩74,438 | ₩74,305 | ₩74,398 | -0.02% | 4.9만 |
|---|
| 2026.05.13 | ₩74,405 | ₩74,438 | ₩74,371 | ₩74,405 | 0.00% | 2.8만 |
|---|
| 2026.05.12 | ₩74,398 | ₩74,398 | ₩74,305 | ₩74,398 | 0.00% | 3.4만 |
|---|
| 2026.05.11 | ₩74,398 | ₩74,398 | ₩74,305 | ₩74,318 | -0.11% | 8.6만 |
|---|
| 2026.05.08 | ₩74,425 | ₩74,425 | ₩74,291 | ₩74,331 | -0.13% | 1.4만 |
|---|
| 2026.05.07 | ₩74,385 | ₩74,385 | ₩74,224 | ₩74,298 | -0.12% | 2.1만 |
|---|
| 2026.05.06 | ₩74,371 | ₩74,371 | ₩74,224 | ₩74,345 | -0.04% | 1.8만 |
|---|
| 2026.05.05 | ₩74,278 | ₩74,331 | ₩74,184 | ₩74,264 | -0.02% | 2.3만 |
|---|
| 2026.05.04 | ₩74,264 | ₩74,278 | ₩74,097 | ₩74,204 | -0.08% | 2.4만 |
|---|
| 2026.05.01 | ₩74,238 | ₩74,278 | ₩74,171 | ₩74,217 | -0.03% | 1.7만 |
|---|
| 2026.04.30 | ₩74,090 | ₩74,171 | ₩74,064 | ₩74,104 | +0.02% | 1.3만 |
|---|
| 2026.04.29 | ₩73,970 | ₩74,010 | ₩73,916 | ₩73,977 | +0.01% | 9.2천 |
|---|
| 2026.04.28 | ₩74,023 | ₩74,064 | ₩73,916 | ₩73,970 | -0.07% | 2만 |
|---|
| 2026.04.27 | ₩73,916 | ₩74,031 | ₩73,916 | ₩74,003 | +0.12% | 5.2천 |
|---|
| 2026.04.24 | ₩73,823 | ₩73,983 | ₩73,823 | ₩73,903 | +0.11% | 1.9만 |
|---|
| 2026.04.23 | ₩73,769 | ₩73,863 | ₩73,642 | ₩73,802 | +0.05% | 2.2만 |
|---|
| 2026.04.22 | ₩73,816 | ₩73,903 | ₩73,782 | ₩73,857 | +0.06% | 1.3만 |
|---|
| 2026.04.21 | ₩73,823 | ₩73,849 | ₩73,582 | ₩73,582 | -0.33% | 6.8천 |
|---|
| 2026.04.20 | ₩73,823 | ₩73,823 | ₩73,729 | ₩73,729 | -0.13% | 9.2만 |
|---|
| 2026.04.17 | ₩73,809 | ₩73,809 | ₩73,675 | ₩73,782 | -0.04% | 3.6만 |
|---|
| 2026.04.16 | ₩73,488 | ₩73,595 | ₩73,448 | ₩73,555 | +0.09% | 1.2만 |
|---|
| 2026.04.15 | ₩73,421 | ₩73,568 | ₩73,408 | ₩73,501 | +0.11% | 21.2만 |
|---|
| 2026.04.14 | ₩73,233 | ₩73,420 | ₩73,233 | ₩73,361 | +0.17% | 5.9천 |
|---|
| 2026.04.13 | ₩72,694 | ₩73,140 | ₩72,694 | ₩73,140 | +0.61% | 4.4천 |
|---|
| 2026.04.10 | ₩72,845 | ₩72,912 | ₩72,671 | ₩72,727 | -0.16% | 1.2만 |
|---|
| 2026.04.09 | ₩72,444 | ₩72,845 | ₩72,444 | ₩72,792 | +0.48% | 8천 |
|---|
| 2026.04.08 | ₩72,524 | ₩72,723 | ₩72,350 | ₩72,468 | -0.08% | 1.4만 |
|---|
| 2026.04.07 | ₩71,212 | ₩71,377 | ₩70,904 | ₩71,377 | +0.23% | 1.2만 |
|---|
| 2026.04.06 | ₩71,252 | ₩71,438 | ₩71,224 | ₩71,393 | +0.20% | 7.4천 |
|---|
| 2026.04.02 | ₩70,790 | ₩71,168 | ₩70,790 | ₩71,168 | +0.53% | 5.1천 |
|---|
| 2026.04.01 | ₩71,205 | ₩71,346 | ₩71,038 | ₩71,105 | -0.14% | 1.3만 |
|---|
| 2026.03.31 | ₩69,806 | ₩70,757 | ₩69,806 | ₩70,690 | +1.27% | 3.6만 |
|---|
| 2026.03.30 | ₩69,608 | ₩69,750 | ₩69,204 | ₩69,331 | -0.40% | 2.8만 |
|---|
| 2026.03.27 | ₩69,953 | ₩69,967 | ₩69,445 | ₩69,483 | -0.67% | 1.1만 |
|---|
| 2026.03.26 | ₩70,904 | ₩70,904 | ₩70,328 | ₩70,328 | -0.81% | 2.8만 |
|---|
| 2026.03.25 | ₩71,158 | ₩71,251 | ₩71,024 | ₩71,132 | -0.04% | 1.6만 |
|---|
| 2026.03.24 | ₩70,891 | ₩71,065 | ₩70,770 | ₩70,783 | -0.15% | 1.1만 |
|---|
| 2026.03.23 | ₩71,252 | ₩71,372 | ₩70,931 | ₩71,051 | -0.28% | 1.7만 |
|---|
| 2026.03.20 | ₩70,917 | ₩70,917 | ₩70,320 | ₩70,516 | -0.57% | 8천 |
|---|
| 2026.03.19 | ₩70,770 | ₩71,097 | ₩70,770 | ₩71,051 | +0.40% | 6.8천 |
|---|
| 2026.03.18 | ₩71,533 | ₩71,533 | ₩71,105 | ₩71,105 | -0.60% | 9천 |
|---|
| 2026.03.17 | ₩71,801 | ₩71,852 | ₩71,694 | ₩71,774 | -0.04% | 8.8천 |
|---|
| 2026.03.16 | ₩71,399 | ₩71,613 | ₩71,399 | ₩71,539 | +0.20% | 5.1천 |
|---|
| 2026.03.13 | ₩71,413 | ₩71,533 | ₩70,998 | ₩71,011 | -0.56% | 2.5만 |
|---|
| 2026.03.12 | ₩71,426 | ₩71,426 | ₩71,225 | ₩71,225 | -0.28% | 1.3만 |
|---|
| 2026.03.11 | ₩71,908 | ₩71,908 | ₩71,640 | ₩71,792 | -0.16% | 8천 |
|---|
| 2026.03.10 | ₩71,833 | ₩72,095 | ₩71,707 | ₩71,707 | -0.18% | 1.3만 |
|---|
| 2026.03.09 | ₩71,011 | ₩71,801 | ₩70,984 | ₩71,774 | +1.07% | 4.2만 |
|---|
| 2026.03.06 | ₩71,640 | ₩71,721 | ₩71,386 | ₩71,386 | -0.36% | 6.3천 |
|---|
| 2026.03.05 | ₩72,118 | ₩72,118 | ₩71,694 | ₩71,935 | -0.25% | 2.3만 |
|---|
| 2026.03.04 | ₩71,909 | ₩72,270 | ₩71,868 | ₩72,162 | +0.35% | 1.3만 |
|---|
| 2026.03.03 | ₩71,654 | ₩72,002 | ₩71,339 | ₩71,841 | +0.26% | 7.7만 |
|---|
| 2026.03.02 | ₩71,908 | ₩72,243 | ₩71,908 | ₩72,149 | +0.34% | 5.6천 |
|---|
| 2026.02.27 | ₩71,962 | ₩72,189 | ₩71,962 | ₩72,189 | +0.32% | 1.8만 |
|---|
| 2026.02.26 | ₩72,430 | ₩72,430 | ₩72,149 | ₩72,283 | -0.20% | 1.9만 |
|---|
| 2026.02.25 | ₩72,296 | ₩72,403 | ₩72,256 | ₩72,383 | +0.12% | 1.2만 |
|---|
| 2026.02.24 | ₩71,889 | ₩72,216 | ₩71,889 | ₩72,124 | +0.33% | 1.7만 |
|---|
| 2026.02.23 | ₩72,227 | ₩72,227 | ₩71,841 | ₩71,841 | -0.53% | 1.3만 |
|---|
| 2026.02.20 | ₩72,216 | ₩72,216 | ₩72,002 | ₩72,136 | -0.11% | 2.4만 |
|---|
| 2026.02.19 | ₩71,881 | ₩72,019 | ₩71,841 | ₩71,908 | +0.04% | 8.8천 |
|---|
| 2026.02.18 | ₩72,095 | ₩72,176 | ₩71,975 | ₩72,015 | -0.11% | 8.9천 |
|---|
| 2026.02.17 | ₩71,613 | ₩71,948 | ₩71,613 | ₩71,841 | +0.32% | 1.6만 |
|---|
| 2026.02.13 | ₩71,774 | ₩72,002 | ₩71,694 | ₩71,774 | 0.00% | 5.2천 |
|---|
| 2026.02.12 | ₩72,220 | ₩72,220 | ₩71,746 | ₩71,746 | -0.66% | 5.8천 |
|---|
| 2026.02.11 | ₩72,423 | ₩72,423 | ₩72,150 | ₩72,189 | -0.32% | 1.3만 |
|---|
| 2026.02.10 | ₩72,322 | ₩72,323 | ₩72,203 | ₩72,208 | -0.16% | 8.4천 |
|---|
| 2026.02.09 | ₩72,122 | ₩72,336 | ₩72,122 | ₩72,283 | +0.22% | 7.9천 |
|---|
| 2026.02.06 | ₩71,734 | ₩72,136 | ₩71,734 | ₩72,136 | +0.56% | 1만 |
|---|
| 2026.02.05 | ₩71,667 | ₩71,738 | ₩71,453 | ₩71,520 | -0.21% | 1.2만 |
|---|
| 2026.02.04 | ₩72,037 | ₩72,082 | ₩71,654 | ₩71,868 | -0.23% | 9.9천 |
|---|
| 2026.02.03 | ₩72,216 | ₩72,229 | ₩71,801 | ₩71,948 | -0.37% | 1.8만 |
|---|
| 2026.02.02 | ₩72,136 | ₩72,283 | ₩72,109 | ₩72,174 | +0.05% | 1.4만 |
|---|
| 2026.01.30 | ₩72,029 | ₩72,095 | ₩71,935 | ₩72,002 | -0.04% | 1.2만 |
|---|
| 2026.01.29 | ₩72,035 | ₩72,082 | ₩71,801 | ₩72,082 | +0.07% | 1.1만 |
|---|
| 2026.01.28 | ₩72,169 | ₩72,189 | ₩72,095 | ₩72,128 | -0.06% | 2.4천 |
|---|
| 2026.01.27 | ₩72,136 | ₩72,189 | ₩72,133 | ₩72,162 | +0.04% | 1.1만 |
|---|
| 2026.01.26 | ₩72,095 | ₩72,176 | ₩72,069 | ₩72,136 | +0.06% | 2.2만 |
|---|
| 2026.01.23 | ₩71,988 | ₩72,042 | ₩71,948 | ₩71,967 | -0.03% | 9.1천 |
|---|
| 2026.01.22 | ₩72,004 | ₩72,029 | ₩71,881 | ₩72,002 | -0.00% | 1.1만 |
|---|
| 2026.01.21 | ₩71,493 | ₩71,836 | ₩71,493 | ₩71,761 | +0.37% | 7.7천 |
|---|
| 2026.01.20 | ₩71,587 | ₩71,660 | ₩71,346 | ₩71,385 | -0.28% | 1.1만 |
|---|
| 2026.01.16 | ₩72,008 | ₩72,055 | ₩71,948 | ₩71,978 | -0.04% | 8천 |
|---|
| 2026.01.15 | ₩71,948 | ₩72,055 | ₩71,895 | ₩71,916 | -0.04% | 1.4만 |
|---|
| 2026.01.14 | ₩71,908 | ₩71,908 | ₩71,691 | ₩71,895 | -0.02% | 6.1천 |
|---|
| 2026.01.13 | ₩71,935 | ₩72,029 | ₩71,842 | ₩71,935 | 0.00% | 6.9천 |
|---|
| 2026.01.12 | ₩71,921 | ₩72,029 | ₩71,921 | ₩72,029 | +0.15% | 9천 |
|---|
| 2026.01.09 | ₩71,814 | ₩72,023 | ₩71,747 | ₩71,978 | +0.23% | 7.9천 |
|---|
| 2026.01.08 | ₩71,747 | ₩71,850 | ₩71,721 | ₩71,761 | +0.02% | 1.1만 |
|---|
| 2026.01.07 | ₩71,921 | ₩71,921 | ₩71,782 | ₩71,782 | -0.19% | 7.7천 |
|---|
| 2026.01.06 | ₩71,721 | ₩71,895 | ₩71,707 | ₩71,867 | +0.20% | 6.8천 |
|---|
| 2026.01.05 | ₩71,654 | ₩71,814 | ₩71,628 | ₩71,709 | +0.08% | 6.6천 |
|---|
| 2026.01.02 | ₩71,627 | ₩71,627 | ₩71,480 | ₩71,520 | -0.15% | 5.6천 |
|---|
| 2025.12.31 | ₩71,627 | ₩71,640 | ₩71,506 | ₩71,560 | -0.09% | 8.8천 |
|---|
| 2025.12.30 | ₩71,667 | ₩71,707 | ₩71,600 | ₩71,667 | 0.00% | 1만 |
|---|
| 2025.12.29 | ₩71,643 | ₩71,667 | ₩71,587 | ₩71,667 | +0.03% | 5.8천 |
|---|
| 2025.12.26 | ₩71,694 | ₩71,721 | ₩71,654 | ₩71,687 | -0.01% | 5.4천 |
|---|
| 2025.12.24 | ₩71,680 | ₩71,707 | ₩71,674 | ₩71,674 | -0.01% | 3.9천 |
|---|
| 2025.12.23 | ₩71,540 | ₩71,615 | ₩71,520 | ₩71,600 | +0.08% | 5.5천 |
|---|
| 2025.12.22 | ₩71,386 | ₩71,506 | ₩71,359 | ₩71,466 | +0.11% | 1.1만 |
|---|
| 2025.12.19 | ₩71,232 | ₩71,346 | ₩71,172 | ₩71,279 | +0.07% | 5.8천 |
|---|
| 2025.12.18 | ₩70,998 | ₩71,078 | ₩70,931 | ₩70,964 | -0.05% | 2.1만 |
|---|
| 2025.12.17 | ₩70,850 | ₩70,917 | ₩70,730 | ₩70,730 | -0.17% | 4.5만 |
|---|
| 2025.12.16 | ₩70,971 | ₩71,078 | ₩70,810 | ₩71,078 | +0.15% | 1.6만 |
|---|
| 2025.12.15 | ₩71,265 | ₩71,265 | ₩70,984 | ₩71,132 | -0.19% | 9.6천 |
|---|
| 2025.12.12 | ₩71,065 | ₩71,132 | ₩70,931 | ₩71,071 | +0.01% | 2.4만 |
|---|
| 2025.12.11 | ₩70,984 | ₩71,255 | ₩70,984 | ₩71,239 | +0.36% | 1.4만 |
|---|
| 2025.12.10 | ₩71,036 | ₩71,197 | ₩70,944 | ₩71,197 | +0.23% | 8.8천 |
|---|
| 2025.12.09 | ₩71,024 | ₩71,036 | ₩70,917 | ₩70,982 | -0.06% | 7.9천 |
|---|
| 2025.12.08 | ₩71,051 | ₩71,051 | ₩70,904 | ₩70,936 | -0.16% | 4.8천 |
|---|
| 2025.12.05 | ₩71,011 | ₩71,091 | ₩71,011 | ₩71,026 | +0.02% | 5.2천 |
|---|
| 2025.12.04 | ₩70,971 | ₩70,971 | ₩70,824 | ₩70,955 | -0.02% | 1.1만 |
|---|
| 2025.12.03 | ₩70,791 | ₩71,011 | ₩70,791 | ₩70,931 | +0.20% | 9.5천 |
|---|
| 2025.12.02 | ₩70,783 | ₩70,904 | ₩70,758 | ₩70,842 | +0.08% | 3.7천 |
|---|
| 2025.12.01 | ₩70,750 | ₩70,844 | ₩70,718 | ₩70,730 | -0.03% | 5.4천 |
|---|
| 2025.11.28 | ₩70,832 | ₩70,837 | ₩70,704 | ₩70,824 | -0.01% | 1.3만 |
|---|
| 2025.11.26 | ₩70,596 | ₩70,795 | ₩70,596 | ₩70,743 | +0.21% | 11만 |
|---|
| 2025.11.25 | ₩70,114 | ₩70,489 | ₩70,114 | ₩70,489 | +0.53% | 5.8천 |
|---|
| 2025.11.24 | ₩69,900 | ₩70,214 | ₩69,866 | ₩70,214 | +0.45% | 4.4천 |
|---|
| 2025.11.21 | ₩69,143 | ₩69,846 | ₩69,143 | ₩69,600 | +0.66% | 1.3만 |
|---|
| 2025.11.20 | ₩70,328 | ₩70,328 | ₩69,265 | ₩69,265 | -1.51% | 1만 |
|---|
| 2025.11.19 | ₩69,933 | ₩69,933 | ₩69,585 | ₩69,686 | -0.35% | 2.3만 |
|---|
| 2025.11.18 | ₩69,433 | ₩69,825 | ₩69,418 | ₩69,632 | +0.29% | 7천 |
|---|
| 2025.11.17 | ₩69,980 | ₩70,208 | ₩69,739 | ₩69,858 | -0.17% | 9.4천 |
|---|
| 2025.11.14 | ₩69,766 | ₩70,268 | ₩69,766 | ₩70,087 | +0.46% | 2.1만 |
|---|
| 2025.11.13 | ₩70,382 | ₩70,382 | ₩70,047 | ₩70,111 | -0.38% | 9.7천 |
|---|
| 2025.11.12 | ₩70,557 | ₩70,636 | ₩70,462 | ₩70,595 | +0.05% | 1.4만 |
|---|
| 2025.11.11 | ₩70,488 | ₩70,636 | ₩70,435 | ₩70,575 | +0.12% | 9.7천 |
|---|
| 2025.11.10 | ₩70,542 | ₩70,569 | ₩70,315 | ₩70,489 | -0.08% | 1.1만 |
|---|
| 2025.11.07 | ₩70,154 | ₩70,154 | ₩69,779 | ₩70,099 | -0.08% | 6천 |
|---|
| 2025.11.06 | ₩70,210 | ₩70,248 | ₩69,989 | ₩70,078 | -0.19% | 1.1만 |
|---|
| 2025.11.05 | ₩70,275 | ₩70,529 | ₩70,275 | ₩70,419 | +0.21% | 9.7천 |
|---|
| 2025.11.04 | ₩70,141 | ₩70,375 | ₩70,101 | ₩70,221 | +0.11% | 7.7천 |
|---|
| 2025.11.03 | ₩70,409 | ₩70,509 | ₩70,315 | ₩70,484 | +0.11% | 4.1천 |
|---|
| 2025.10.31 | ₩70,489 | ₩70,583 | ₩70,382 | ₩70,382 | -0.15% | 2.1만 |
|---|
| 2025.10.30 | ₩70,542 | ₩70,567 | ₩70,355 | ₩70,355 | -0.27% | 6.3만 |
|---|
| 2025.10.29 | ₩70,676 | ₩70,730 | ₩70,569 | ₩70,613 | -0.09% | 6.2천 |
|---|
| 2025.10.28 | ₩70,703 | ₩70,797 | ₩70,609 | ₩70,623 | -0.11% | 7천 |
|---|
| 2025.10.27 | ₩70,690 | ₩70,694 | ₩70,596 | ₩70,694 | +0.01% | 7.6천 |
|---|
| 2025.10.24 | ₩70,553 | ₩70,553 | ₩70,435 | ₩70,435 | -0.17% | 6.5천 |
|---|
| 2025.10.23 | ₩70,020 | ₩70,261 | ₩70,020 | ₩70,222 | +0.29% | 6.8천 |
|---|
| 2025.10.22 | ₩70,087 | ₩70,087 | ₩69,826 | ₩69,994 | -0.13% | 1.1만 |
|---|
| 2025.10.21 | ₩70,141 | ₩70,287 | ₩70,141 | ₩70,218 | +0.11% | 2.7만 |
|---|
| 2025.10.20 | ₩69,994 | ₩70,221 | ₩69,994 | ₩70,127 | +0.19% | 5.8천 |
|---|
| 2025.10.17 | ₩69,445 | ₩69,806 | ₩69,445 | ₩69,754 | +0.45% | 1.7만 |
|---|
| 2025.10.16 | ₩69,873 | ₩69,873 | ₩69,364 | ₩69,458 | -0.59% | 2.9만 |
|---|
| 2025.10.15 | ₩69,913 | ₩70,020 | ₩69,565 | ₩69,746 | -0.24% | 1.2만 |
|---|
| 2025.10.14 | ₩69,418 | ₩69,886 | ₩69,324 | ₩69,672 | +0.37% | 9.9천 |
|---|
| 2025.10.13 | ₩69,732 | ₩69,845 | ₩69,645 | ₩69,763 | +0.04% | 1만 |
|---|
| 2025.10.10 | ₩70,087 | ₩70,181 | ₩69,232 | ₩69,232 | -1.22% | 1.2만 |
|---|