시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Buffer ETF - September 과거 주가
FT Vest U.S. Equity Buffer ETF - September · FSEP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Buffer ETF - September · FSEP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩77,504 | ₩77,692 | ₩77,422 | ₩77,625 | +0.16% | 3.7만 |
| 2026.10.08 | ₩77,397 | ₩77,437 | ₩77,155 | ₩77,310 | -0.11% | 3.9만 |
| 2026.10.07 | ₩77,410 | ₩77,558 | ₩77,289 | ₩77,544 | +0.17% | 8.4만 |
| 2026.10.06 | ₩77,584 | ₩77,732 | ₩77,517 | ₩77,611 | +0.03% | 4.7만 |
| 2026.10.05 | ₩76,903 | ₩77,397 | ₩76,903 | ₩77,357 | +0.59% | 9.4만 |
| 2026.10.02 | ₩76,927 | ₩77,196 | ₩76,887 | ₩77,035 | +0.14% | 6.8만 |
| 2026.10.01 | ₩76,860 | ₩76,860 | ₩76,317 | ₩76,686 | -0.23% | 7.3만 |
| 2026.09.30 | ₩76,860 | ₩77,008 | ₩76,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,606 |
| -0.33% |
| 2.8만 |
| 2026.09.29 | ₩76,673 | ₩76,752 | ₩76,586 | ₩76,699 | +0.03% | 8만 |
|---|
| 2026.09.28 | ₩76,968 | ₩77,075 | ₩76,612 | ₩76,767 | -0.26% | 6.9만 |
|---|
| 2026.09.25 | ₩76,941 | ₩77,129 | ₩76,780 | ₩77,115 | +0.23% | 7.9만 |
|---|
| 2026.09.24 | ₩76,632 | ₩76,927 | ₩76,579 | ₩76,860 | +0.30% | 11.4만 |
|---|
| 2026.09.23 | ₩77,162 | ₩77,209 | ₩76,787 | ₩76,901 | -0.34% | 91.6만 |
|---|
| 2026.09.22 | ₩77,236 | ₩77,263 | ₩77,115 | ₩77,175 | -0.08% | 81.3만 |
|---|
| 2026.09.21 | ₩76,901 | ₩77,222 | ₩76,780 | ₩77,169 | +0.35% | 27.4만 |
|---|
| 2026.09.18 | ₩76,565 | ₩76,659 | ₩76,498 | ₩76,659 | +0.12% | 16.6만 |
|---|
| 2026.09.17 | ₩76,874 | ₩76,874 | ₩76,324 | ₩76,378 | -0.65% | 7.1만 |
|---|
| 2026.09.16 | ₩76,190 | ₩76,230 | ₩75,533 | ₩75,935 | -0.33% | 2.1만 |
|---|
| 2026.09.15 | ₩76,069 | ₩76,069 | ₩75,938 | ₩76,029 | -0.05% | 3만 |
|---|
| 2026.09.14 | ₩76,096 | ₩76,230 | ₩75,989 | ₩76,142 | +0.06% | 3.7만 |
|---|
| 2026.09.11 | ₩76,257 | ₩76,270 | ₩76,177 | ₩76,244 | -0.02% | 1.9만 |
|---|
| 2026.09.10 | ₩75,841 | ₩75,908 | ₩75,774 | ₩75,801 | -0.05% | 2.5만 |
|---|
| 2026.09.09 | ₩76,163 | ₩76,163 | ₩75,949 | ₩76,055 | -0.14% | 1.8만 |
|---|
| 2026.09.08 | ₩76,096 | ₩76,190 | ₩76,096 | ₩76,099 | +0.00% | 1.3만 |
|---|
| 2026.09.04 | ₩76,498 | ₩76,498 | ₩76,123 | ₩76,227 | -0.35% | 8.8천 |
|---|
| 2026.09.03 | ₩75,882 | ₩76,177 | ₩75,882 | ₩76,136 | +0.34% | 2.1만 |
|---|
| 2026.09.02 | ₩75,962 | ₩75,975 | ₩75,882 | ₩75,928 | -0.04% | 8.3천 |
|---|
| 2026.09.01 | ₩75,729 | ₩75,868 | ₩75,640 | ₩75,721 | -0.01% | 4.6만 |
|---|
| 2026.08.31 | ₩75,898 | ₩76,016 | ₩75,856 | ₩75,975 | +0.10% | 8.8천 |
|---|
| 2026.08.28 | ₩76,123 | ₩76,136 | ₩75,946 | ₩75,975 | -0.19% | 6.7천 |
|---|
| 2026.08.27 | ₩75,962 | ₩76,002 | ₩75,895 | ₩75,949 | -0.02% | 1.4만 |
|---|
| 2026.08.26 | ₩75,640 | ₩75,868 | ₩75,640 | ₩75,734 | +0.12% | 3.4만 |
|---|
| 2026.08.25 | ₩75,868 | ₩75,868 | ₩75,627 | ₩75,761 | -0.14% | 2만 |
|---|
| 2026.08.24 | ₩75,694 | ₩75,721 | ₩75,570 | ₩75,587 | -0.14% | 4만 |
|---|
| 2026.08.21 | ₩75,573 | ₩75,680 | ₩75,573 | ₩75,646 | +0.10% | 9.5천 |
|---|
| 2026.08.20 | ₩75,721 | ₩75,721 | ₩75,477 | ₩75,477 | -0.32% | 1.9만 |
|---|
| 2026.08.19 | ₩75,801 | ₩75,801 | ₩75,627 | ₩75,701 | -0.13% | 1.1만 |
|---|
| 2026.08.18 | ₩75,707 | ₩75,707 | ₩75,546 | ₩75,546 | -0.21% | 2.5만 |
|---|
| 2026.08.17 | ₩75,734 | ₩75,796 | ₩75,683 | ₩75,714 | -0.03% | 9.1천 |
|---|
| 2026.08.14 | ₩75,734 | ₩75,828 | ₩75,721 | ₩75,781 | +0.06% | 7.5천 |
|---|
| 2026.08.13 | ₩75,774 | ₩75,786 | ₩75,667 | ₩75,727 | -0.06% | 2.2만 |
|---|
| 2026.08.12 | ₩75,587 | ₩75,654 | ₩75,560 | ₩75,647 | +0.08% | 7.1천 |
|---|
| 2026.08.11 | ₩75,519 | ₩75,587 | ₩75,466 | ₩75,513 | -0.01% | 1.8만 |
|---|
| 2026.08.10 | ₩75,680 | ₩75,680 | ₩75,493 | ₩75,560 | -0.16% | 1.1만 |
|---|
| 2026.08.07 | ₩75,426 | ₩75,560 | ₩75,426 | ₩75,519 | +0.12% | 7천 |
|---|
| 2026.08.06 | ₩75,385 | ₩75,439 | ₩75,318 | ₩75,365 | -0.03% | 1만 |
|---|
| 2026.08.05 | ₩75,587 | ₩75,587 | ₩75,338 | ₩75,397 | -0.25% | 1.5만 |
|---|
| 2026.08.04 | ₩75,265 | ₩75,385 | ₩75,144 | ₩75,305 | +0.05% | 8.7천 |
|---|
| 2026.08.03 | ₩74,849 | ₩75,025 | ₩74,849 | ₩74,916 | +0.09% | 1.2만 |
|---|
| 2026.07.31 | ₩74,138 | ₩74,541 | ₩73,937 | ₩74,447 | +0.42% | 2.1만 |
|---|
| 2026.07.30 | ₩73,924 | ₩74,179 | ₩73,721 | ₩74,091 | +0.23% | 1.3만 |
|---|
| 2026.07.29 | ₩74,165 | ₩74,165 | ₩73,401 | ₩73,428 | -0.99% | 2.6만 |
|---|
| 2026.07.28 | ₩73,831 | ₩74,152 | ₩73,790 | ₩74,031 | +0.27% | 9.4천 |
|---|
| 2026.07.27 | ₩74,353 | ₩74,353 | ₩73,776 | ₩73,943 | -0.55% | 1.4만 |
|---|
| 2026.07.24 | ₩73,857 | ₩74,121 | ₩73,817 | ₩73,884 | +0.04% | 2.5만 |
|---|
| 2026.07.23 | ₩73,790 | ₩73,929 | ₩73,696 | ₩73,817 | +0.04% | 2.8만 |
|---|
| 2026.07.22 | ₩74,329 | ₩74,407 | ₩74,246 | ₩74,310 | -0.03% | 1.1만 |
|---|
| 2026.07.21 | ₩74,165 | ₩74,339 | ₩74,165 | ₩74,313 | +0.20% | 1.9만 |
|---|
| 2026.07.20 | ₩74,339 | ₩74,339 | ₩73,951 | ₩73,951 | -0.52% | 1.8만 |
|---|
| 2026.07.17 | ₩73,884 | ₩74,199 | ₩73,884 | ₩73,977 | +0.13% | 9.4천 |
|---|
| 2026.07.16 | ₩74,393 | ₩74,534 | ₩74,247 | ₩74,353 | -0.05% | 2.1만 |
|---|
| 2026.07.15 | ₩74,420 | ₩74,527 | ₩74,366 | ₩74,487 | +0.09% | 9.8천 |
|---|
| 2026.07.14 | ₩74,329 | ₩74,420 | ₩74,259 | ₩74,339 | +0.01% | 3.6만 |
|---|
| 2026.07.13 | ₩74,380 | ₩74,407 | ₩74,138 | ₩74,179 | -0.27% | 1.2만 |
|---|
| 2026.07.10 | ₩74,433 | ₩74,487 | ₩74,326 | ₩74,447 | +0.02% | 9천 |
|---|
| 2026.07.09 | ₩74,114 | ₩74,293 | ₩74,085 | ₩74,272 | +0.21% | 1.5만 |
|---|
| 2026.07.08 | ₩73,817 | ₩73,984 | ₩73,682 | ₩73,964 | +0.20% | 3.2만 |
|---|
| 2026.07.07 | ₩74,105 | ₩74,165 | ₩73,951 | ₩74,058 | -0.06% | 2.1만 |
|---|
| 2026.07.06 | ₩74,004 | ₩74,252 | ₩74,004 | ₩74,192 | +0.25% | 1.7만 |
|---|
| 2026.07.02 | ₩74,098 | ₩74,152 | ₩73,649 | ₩73,870 | -0.31% | 1만 |
|---|
| 2026.07.01 | ₩73,924 | ₩74,004 | ₩73,736 | ₩73,857 | -0.09% | 1.8만 |
|---|
| 2026.06.30 | ₩73,548 | ₩73,964 | ₩73,548 | ₩73,857 | +0.42% | 8.5천 |
|---|
| 2026.06.29 | ₩73,481 | ₩73,656 | ₩73,253 | ₩73,575 | +0.13% | 4.7만 |
|---|
| 2026.06.26 | ₩72,838 | ₩73,260 | ₩72,570 | ₩72,972 | +0.18% | 5.7만 |
|---|
| 2026.06.25 | ₩73,160 | ₩73,334 | ₩73,052 | ₩73,146 | -0.02% | 2.7만 |
|---|
| 2026.06.24 | ₩73,327 | ₩73,456 | ₩73,039 | ₩73,119 | -0.28% | 63.1만 |
|---|
| 2026.06.23 | ₩73,092 | ₩73,414 | ₩73,092 | ₩73,160 | +0.09% | 67.4만 |
|---|
| 2026.06.22 | ₩74,071 | ₩74,071 | ₩73,615 | ₩73,750 | -0.43% | 3.6만 |
|---|
| 2026.06.18 | ₩73,830 | ₩73,830 | ₩73,602 | ₩73,813 | -0.02% | 1.1만 |
|---|
| 2026.06.17 | ₩73,750 | ₩73,884 | ₩73,346 | ₩73,346 | -0.55% | 2.2만 |
|---|
| 2026.06.16 | ₩73,924 | ₩73,991 | ₩73,817 | ₩73,870 | -0.07% | 1.4만 |
|---|
| 2026.06.15 | ₩73,897 | ₩73,964 | ₩73,780 | ₩73,857 | -0.05% | 1.6만 |
|---|
| 2026.06.12 | ₩73,227 | ₩73,320 | ₩72,965 | ₩73,267 | +0.05% | 4.3만 |
|---|
| 2026.06.11 | ₩72,509 | ₩73,119 | ₩72,449 | ₩73,012 | +0.69% | 4.8만 |
|---|
| 2026.06.10 | ₩72,771 | ₩73,039 | ₩72,462 | ₩72,494 | -0.38% | 22.6만 |
|---|
| 2026.06.09 | ₩73,334 | ₩73,428 | ₩72,288 | ₩72,999 | -0.46% | 7만 |
|---|
| 2026.06.08 | ₩73,253 | ₩73,347 | ₩73,119 | ₩73,160 | -0.13% | 1.2만 |
|---|
| 2026.06.05 | ₩73,629 | ₩73,682 | ₩72,958 | ₩73,099 | -0.72% | 3.3만 |
|---|
| 2026.06.04 | ₩73,776 | ₩73,857 | ₩73,642 | ₩73,817 | +0.05% | 3.2만 |
|---|
| 2026.06.03 | ₩73,790 | ₩73,791 | ₩73,669 | ₩73,669 | -0.16% | 4.6만 |
|---|
| 2026.06.02 | ₩73,776 | ₩73,884 | ₩73,763 | ₩73,830 | +0.07% | 4.4만 |
|---|
| 2026.06.01 | ₩73,750 | ₩73,857 | ₩73,715 | ₩73,776 | +0.04% | 15만 |
|---|
| 2026.05.29 | ₩73,815 | ₩73,897 | ₩73,696 | ₩73,750 | -0.09% | 7.2만 |
|---|
| 2026.05.28 | ₩73,468 | ₩73,656 | ₩73,448 | ₩73,629 | +0.22% | 3.2만 |
|---|
| 2026.05.27 | ₩73,495 | ₩73,495 | ₩73,347 | ₩73,441 | -0.07% | 3.5만 |
|---|
| 2026.05.26 | ₩73,562 | ₩73,562 | ₩73,347 | ₩73,401 | -0.22% | 4.7만 |
|---|
| 2026.05.22 | ₩73,374 | ₩73,374 | ₩73,173 | ₩73,213 | -0.22% | 7.4만 |
|---|
| 2026.05.21 | ₩72,851 | ₩73,173 | ₩72,851 | ₩73,102 | +0.34% | 4.9만 |
|---|
| 2026.05.20 | ₩72,918 | ₩73,019 | ₩72,771 | ₩72,985 | +0.09% | 10.4만 |
|---|
| 2026.05.19 | ₩72,737 | ₩72,839 | ₩72,610 | ₩72,663 | -0.10% | 3.6만 |
|---|
| 2026.05.18 | ₩72,824 | ₩72,925 | ₩72,677 | ₩72,865 | +0.06% | 1.4만 |
|---|
| 2026.05.15 | ₩72,831 | ₩72,978 | ₩72,830 | ₩72,830 | -0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩72,918 | ₩73,160 | ₩72,918 | ₩73,106 | +0.26% | 2.6만 |
|---|
| 2026.05.13 | ₩72,784 | ₩73,079 | ₩72,724 | ₩72,865 | +0.11% | 1.3만 |
|---|
| 2026.05.12 | ₩72,764 | ₩72,822 | ₩72,502 | ₩72,757 | -0.01% | 3.4만 |
|---|
| 2026.05.11 | ₩72,851 | ₩72,891 | ₩72,744 | ₩72,781 | -0.10% | 7.6천 |
|---|
| 2026.05.08 | ₩72,623 | ₩72,824 | ₩72,623 | ₩72,761 | +0.19% | 1.4만 |
|---|
| 2026.05.07 | ₩72,710 | ₩72,757 | ₩72,435 | ₩72,490 | -0.30% | 1.1만 |
|---|
| 2026.05.06 | ₩72,476 | ₩72,663 | ₩72,462 | ₩72,643 | +0.23% | 1.1만 |
|---|
| 2026.05.05 | ₩72,047 | ₩72,261 | ₩72,047 | ₩72,181 | +0.19% | 5.9천 |
|---|
| 2026.05.04 | ₩71,986 | ₩72,060 | ₩71,778 | ₩71,819 | -0.23% | 1.7만 |
|---|
| 2026.05.01 | ₩72,020 | ₩72,202 | ₩72,020 | ₩72,063 | +0.06% | 1.6만 |
|---|
| 2026.04.30 | ₩71,631 | ₩71,990 | ₩71,467 | ₩71,966 | +0.47% | 1.6만 |
|---|
| 2026.04.29 | ₩71,376 | ₩71,497 | ₩71,336 | ₩71,454 | +0.11% | 1.3만 |
|---|
| 2026.04.28 | ₩71,550 | ₩71,550 | ₩71,339 | ₩71,503 | -0.07% | 9.9천 |
|---|
| 2026.04.27 | ₩71,483 | ₩71,652 | ₩71,483 | ₩71,644 | +0.23% | 1만 |
|---|
| 2026.04.24 | ₩71,390 | ₩71,591 | ₩71,349 | ₩71,588 | +0.28% | 2.5만 |
|---|
| 2026.04.23 | ₩71,309 | ₩71,470 | ₩70,934 | ₩71,265 | -0.06% | 1.4만 |
|---|
| 2026.04.22 | ₩71,282 | ₩71,430 | ₩71,282 | ₩71,430 | +0.21% | 8.7천 |
|---|
| 2026.04.21 | ₩71,322 | ₩71,457 | ₩70,960 | ₩71,005 | -0.45% | 1.4만 |
|---|
| 2026.04.20 | ₩71,349 | ₩71,390 | ₩71,148 | ₩71,336 | -0.02% | 1만 |
|---|
| 2026.04.17 | ₩71,242 | ₩71,510 | ₩71,195 | ₩71,336 | +0.13% | 6.5천 |
|---|
| 2026.04.16 | ₩70,719 | ₩70,887 | ₩70,699 | ₩70,869 | +0.21% | 4.6천 |
|---|
| 2026.04.15 | ₩70,478 | ₩70,786 | ₩70,451 | ₩70,746 | +0.38% | 1.3만 |
|---|
| 2026.04.14 | ₩70,130 | ₩70,491 | ₩70,130 | ₩70,478 | +0.50% | 9.2천 |
|---|
| 2026.04.13 | ₩69,365 | ₩69,888 | ₩69,365 | ₩69,888 | +0.75% | 6.6천 |
|---|
| 2026.04.10 | ₩69,566 | ₩69,566 | ₩69,394 | ₩69,430 | -0.19% | 6.1천 |
|---|
| 2026.04.09 | ₩69,150 | ₩69,593 | ₩69,123 | ₩69,507 | +0.52% | 2만 |
|---|
| 2026.04.08 | ₩69,365 | ₩69,365 | ₩68,934 | ₩69,181 | -0.26% | 1.8만 |
|---|
| 2026.04.07 | ₩67,729 | ₩67,998 | ₩67,474 | ₩67,998 | +0.40% | 2.7만 |
|---|
| 2026.04.06 | ₩67,742 | ₩68,024 | ₩67,742 | ₩68,002 | +0.38% | 1.1만 |
|---|
| 2026.04.02 | ₩67,260 | ₩67,789 | ₩67,260 | ₩67,789 | +0.79% | 2.1만 |
|---|
| 2026.04.01 | ₩67,729 | ₩67,970 | ₩67,648 | ₩67,733 | +0.01% | 2.2만 |
|---|
| 2026.03.31 | ₩66,643 | ₩67,487 | ₩66,562 | ₩67,487 | +1.27% | 2.2만 |
|---|
| 2026.03.30 | ₩66,643 | ₩66,643 | ₩65,892 | ₩66,073 | -0.86% | 1.7만 |
|---|
| 2026.03.27 | ₩66,710 | ₩66,737 | ₩66,147 | ₩66,214 | -0.74% | 1.4만 |
|---|
| 2026.03.26 | ₩67,407 | ₩67,555 | ₩67,032 | ₩67,072 | -0.50% | 2.6만 |
|---|
| 2026.03.25 | ₩68,010 | ₩68,024 | ₩67,702 | ₩67,782 | -0.34% | 7.6만 |
|---|
| 2026.03.24 | ₩67,474 | ₩67,769 | ₩67,360 | ₩67,487 | +0.02% | 9.2만 |
|---|
| 2026.03.23 | ₩67,784 | ₩68,265 | ₩67,648 | ₩67,782 | -0.00% | 8.5천 |
|---|
| 2026.03.20 | ₩67,608 | ₩67,608 | ₩66,952 | ₩67,273 | -0.50% | 6.9만 |
|---|
| 2026.03.19 | ₩67,555 | ₩68,024 | ₩67,555 | ₩67,906 | +0.52% | 1.9만 |
|---|
| 2026.03.18 | ₩68,440 | ₩68,440 | ₩67,957 | ₩67,957 | -0.71% | 4.5만 |
|---|
| 2026.03.17 | ₩68,802 | ₩68,802 | ₩68,611 | ₩68,645 | -0.23% | 2.1만 |
|---|
| 2026.03.16 | ₩68,453 | ₩68,638 | ₩68,413 | ₩68,466 | +0.02% | 1.5만 |
|---|
| 2026.03.13 | ₩68,440 | ₩68,708 | ₩67,923 | ₩67,943 | -0.72% | 1.9만 |
|---|
| 2026.03.12 | ₩68,493 | ₩68,654 | ₩68,212 | ₩68,212 | -0.41% | 76.6만 |
|---|
| 2026.03.11 | ₩69,016 | ₩69,030 | ₩68,743 | ₩68,909 | -0.16% | 4.3만 |
|---|
| 2026.03.10 | ₩68,996 | ₩69,373 | ₩68,842 | ₩68,960 | -0.05% | 1.1만 |
|---|
| 2026.03.09 | ₩68,064 | ₩69,056 | ₩67,997 | ₩69,030 | +1.42% | 2.2만 |
|---|
| 2026.03.06 | ₩68,600 | ₩68,875 | ₩68,600 | ₩68,694 | +0.14% | 9.5천 |
|---|
| 2026.03.05 | ₩69,405 | ₩69,459 | ₩68,909 | ₩69,231 | -0.25% | 1.2만 |
|---|
| 2026.03.04 | ₩69,257 | ₩69,660 | ₩69,257 | ₩69,575 | +0.46% | 7.8천 |
|---|
| 2026.03.03 | ₩68,735 | ₩69,392 | ₩68,520 | ₩69,185 | +0.66% | 1.2만 |
|---|
| 2026.03.02 | ₩69,271 | ₩69,740 | ₩69,231 | ₩69,646 | +0.54% | 1만 |
|---|
| 2026.02.27 | ₩69,526 | ₩69,552 | ₩69,378 | ₩69,552 | +0.04% | 8.7천 |
|---|
| 2026.02.26 | ₩69,941 | ₩69,941 | ₩69,445 | ₩69,763 | -0.25% | 1.9만 |
|---|
| 2026.02.25 | ₩69,864 | ₩70,035 | ₩69,794 | ₩69,955 | +0.13% | 7.8만 |
|---|
| 2026.02.24 | ₩69,190 | ₩69,687 | ₩69,190 | ₩69,593 | +0.58% | 2.5만 |
|---|
| 2026.02.23 | ₩69,713 | ₩69,754 | ₩69,137 | ₩69,244 | -0.67% | 2.2만 |
|---|
| 2026.02.20 | ₩69,164 | ₩69,821 | ₩69,164 | ₩69,794 | +0.91% | 1.9만 |
|---|
| 2026.02.19 | ₩69,298 | ₩69,515 | ₩69,284 | ₩69,365 | +0.10% | 1.4만 |
|---|
| 2026.02.18 | ₩69,489 | ₩69,740 | ₩69,405 | ₩69,485 | -0.01% | 1.3만 |
|---|
| 2026.02.17 | ₩69,123 | ₩69,392 | ₩68,866 | ₩69,271 | +0.21% | 2.2만 |
|---|
| 2026.02.13 | ₩69,190 | ₩69,524 | ₩69,110 | ₩69,271 | +0.12% | 1.1만 |
|---|
| 2026.02.12 | ₩70,035 | ₩70,035 | ₩69,213 | ₩69,213 | -1.17% | 1.1만 |
|---|
| 2026.02.11 | ₩70,116 | ₩70,164 | ₩69,700 | ₩69,915 | -0.29% | 1.4만 |
|---|
| 2026.02.10 | ₩70,049 | ₩70,183 | ₩69,915 | ₩69,928 | -0.17% | 1.3만 |
|---|
| 2026.02.09 | ₩69,673 | ₩70,117 | ₩69,673 | ₩69,982 | +0.44% | 7.4천 |
|---|
| 2026.02.06 | ₩69,123 | ₩69,807 | ₩69,123 | ₩69,807 | +0.99% | 2.4만 |
|---|
| 2026.02.05 | ₩69,204 | ₩69,239 | ₩68,802 | ₩68,895 | -0.45% | 1.6만 |
|---|
| 2026.02.04 | ₩69,760 | ₩69,794 | ₩69,224 | ₩69,418 | -0.49% | 1.3만 |
|---|
| 2026.02.03 | ₩70,070 | ₩70,070 | ₩69,334 | ₩69,620 | -0.64% | 3.2만 |
|---|
| 2026.02.02 | ₩69,675 | ₩70,116 | ₩69,675 | ₩70,002 | +0.47% | 2.1만 |
|---|
| 2026.01.30 | ₩69,807 | ₩69,901 | ₩69,591 | ₩69,767 | -0.06% | 8.3천 |
|---|
| 2026.01.29 | ₩69,827 | ₩69,982 | ₩69,378 | ₩69,982 | +0.22% | 1.7만 |
|---|
| 2026.01.28 | ₩70,035 | ₩70,108 | ₩69,888 | ₩69,955 | -0.11% | 3.4만 |
|---|
| 2026.01.27 | ₩69,982 | ₩70,142 | ₩69,968 | ₩70,006 | +0.03% | 8.5천 |
|---|
| 2026.01.26 | ₩69,727 | ₩69,982 | ₩69,727 | ₩69,849 | +0.17% | 9.2만 |
|---|
| 2026.01.23 | ₩70,277 | ₩70,277 | ₩69,338 | ₩69,687 | -0.84% | 1.8만 |
|---|
| 2026.01.22 | ₩69,646 | ₩69,727 | ₩69,512 | ₩69,579 | -0.10% | 1.9만 |
|---|
| 2026.01.21 | ₩69,016 | ₩69,512 | ₩68,996 | ₩69,365 | +0.51% | 1.1만 |
|---|
| 2026.01.20 | ₩69,164 | ₩69,318 | ₩68,853 | ₩68,853 | -0.45% | 1.7만 |
|---|
| 2026.01.16 | ₩69,928 | ₩69,928 | ₩69,740 | ₩69,798 | -0.19% | 1만 |
|---|
| 2026.01.15 | ₩69,862 | ₩69,963 | ₩69,713 | ₩69,861 | -0.00% | 1.9만 |
|---|
| 2026.01.14 | ₩69,727 | ₩69,727 | ₩69,392 | ₩69,673 | -0.08% | 1.9만 |
|---|
| 2026.01.13 | ₩70,008 | ₩70,008 | ₩69,687 | ₩69,821 | -0.27% | 1.5만 |
|---|
| 2026.01.12 | ₩69,794 | ₩70,022 | ₩69,791 | ₩69,980 | +0.27% | 1.1만 |
|---|
| 2026.01.09 | ₩69,687 | ₩69,994 | ₩69,660 | ₩69,955 | +0.38% | 2.4만 |
|---|
| 2026.01.08 | ₩69,536 | ₩69,700 | ₩69,485 | ₩69,566 | +0.04% | 3.1만 |
|---|
| 2026.01.07 | ₩69,767 | ₩70,397 | ₩69,539 | ₩69,575 | -0.27% | 2.9만 |
|---|
| 2026.01.06 | ₩69,432 | ₩69,754 | ₩69,432 | ₩69,660 | +0.33% | 2.7만 |
|---|
| 2026.01.05 | ₩69,365 | ₩69,552 | ₩69,365 | ₩69,405 | +0.06% | 7.1천 |
|---|
| 2026.01.02 | ₩69,385 | ₩69,385 | ₩69,016 | ₩69,123 | -0.38% | 1.6만 |
|---|
| 2025.12.31 | ₩69,405 | ₩69,405 | ₩69,110 | ₩69,137 | -0.39% | 1.1만 |
|---|
| 2025.12.30 | ₩69,378 | ₩69,499 | ₩69,365 | ₩69,365 | -0.02% | 8.8천 |
|---|
| 2025.12.29 | ₩69,536 | ₩69,536 | ₩69,351 | ₩69,512 | -0.03% | 5.4천 |
|---|
| 2025.12.26 | ₩69,566 | ₩69,633 | ₩69,506 | ₩69,586 | +0.03% | 7.1천 |
|---|
| 2025.12.24 | ₩69,498 | ₩69,606 | ₩69,485 | ₩69,561 | +0.09% | 42.6만 |
|---|
| 2025.12.23 | ₩69,311 | ₩69,469 | ₩69,204 | ₩69,405 | +0.14% | 8.7만 |
|---|
| 2025.12.22 | ₩69,217 | ₩69,298 | ₩69,168 | ₩69,204 | -0.02% | 2만 |
|---|
| 2025.12.19 | ₩68,748 | ₩69,030 | ₩68,748 | ₩68,936 | +0.27% | 2.7만 |
|---|
| 2025.12.18 | ₩68,626 | ₩68,788 | ₩68,414 | ₩68,520 | -0.15% | 1.1만 |
|---|
| 2025.12.17 | ₩68,676 | ₩68,710 | ₩68,158 | ₩68,225 | -0.66% | 2.5만 |
|---|
| 2025.12.16 | ₩68,714 | ₩68,815 | ₩68,399 | ₩68,735 | +0.03% | 3.2만 |
|---|
| 2025.12.15 | ₩69,030 | ₩69,070 | ₩68,721 | ₩68,855 | -0.25% | 2.2만 |
|---|
| 2025.12.12 | ₩69,184 | ₩69,184 | ₩68,587 | ₩68,820 | -0.53% | 3.1만 |
|---|
| 2025.12.11 | ₩68,909 | ₩69,271 | ₩68,842 | ₩69,177 | +0.39% | 2.1만 |
|---|
| 2025.12.10 | ₩68,828 | ₩69,184 | ₩68,775 | ₩69,070 | +0.35% | 1.7만 |
|---|
| 2025.12.09 | ₩68,788 | ₩68,975 | ₩68,761 | ₩68,761 | -0.04% | 1.3만 |
|---|
| 2025.12.08 | ₩69,028 | ₩69,028 | ₩68,748 | ₩68,828 | -0.29% | 1.2만 |
|---|
| 2025.12.05 | ₩69,164 | ₩69,177 | ₩68,909 | ₩68,922 | -0.35% | 1.1만 |
|---|
| 2025.12.04 | ₩68,936 | ₩68,936 | ₩68,714 | ₩68,922 | -0.02% | 2.1만 |
|---|
| 2025.12.03 | ₩68,560 | ₩68,895 | ₩68,560 | ₩68,828 | +0.39% | 9.4천 |
|---|
| 2025.12.02 | ₩68,667 | ₩68,818 | ₩68,574 | ₩68,748 | +0.12% | 1.3만 |
|---|
| 2025.12.01 | ₩68,621 | ₩68,775 | ₩68,525 | ₩68,614 | -0.01% | 1.3만 |
|---|
| 2025.11.28 | ₩68,651 | ₩68,760 | ₩68,574 | ₩68,725 | +0.11% | 7.7천 |
|---|
| 2025.11.26 | ₩68,480 | ₩68,694 | ₩68,399 | ₩68,614 | +0.20% | 5.7만 |
|---|
| 2025.11.25 | ₩67,796 | ₩68,315 | ₩67,732 | ₩68,305 | +0.75% | 1.5만 |
|---|
| 2025.11.24 | ₩67,434 | ₩67,903 | ₩67,420 | ₩67,872 | +0.65% | 9.4천 |
|---|
| 2025.11.21 | ₩66,844 | ₩67,501 | ₩66,696 | ₩67,142 | +0.45% | 1.3만 |
|---|
| 2025.11.20 | ₩68,077 | ₩68,212 | ₩66,719 | ₩66,763 | -1.93% | 3만 |
|---|
| 2025.11.19 | ₩67,166 | ₩67,675 | ₩67,166 | ₩67,395 | +0.34% | 2.1만 |
|---|
| 2025.11.18 | ₩67,327 | ₩67,493 | ₩66,965 | ₩67,233 | -0.14% | 2만 |
|---|
| 2025.11.17 | ₩67,917 | ₩68,001 | ₩67,340 | ₩67,581 | -0.49% | 2.3만 |
|---|
| 2025.11.14 | ₩67,474 | ₩68,145 | ₩67,474 | ₩67,934 | +0.68% | 1.1만 |
|---|
| 2025.11.13 | ₩68,371 | ₩68,379 | ₩67,863 | ₩67,863 | -0.74% | 1.8만 |
|---|
| 2025.11.12 | ₩68,606 | ₩68,606 | ₩68,440 | ₩68,520 | -0.13% | 2.1만 |
|---|
| 2025.11.11 | ₩68,493 | ₩68,627 | ₩68,399 | ₩68,507 | +0.02% | 3만 |
|---|
| 2025.11.10 | ₩68,265 | ₩68,586 | ₩68,238 | ₩68,473 | +0.30% | 1.8만 |
|---|
| 2025.11.07 | ₩67,702 | ₩67,957 | ₩67,388 | ₩67,957 | +0.38% | 1.8만 |
|---|
| 2025.11.06 | ₩68,225 | ₩68,225 | ₩67,769 | ₩67,930 | -0.43% | 2.5만 |
|---|
| 2025.11.05 | ₩68,051 | ₩68,480 | ₩67,796 | ₩68,265 | +0.32% | 1.5만 |
|---|
| 2025.11.04 | ₩68,037 | ₩68,385 | ₩68,010 | ₩68,064 | +0.04% | 2만 |
|---|
| 2025.11.03 | ₩68,587 | ₩68,694 | ₩68,359 | ₩68,507 | -0.12% | 4만 |
|---|
| 2025.10.31 | ₩68,654 | ₩68,694 | ₩68,347 | ₩68,446 | -0.30% | 2.7만 |
|---|
| 2025.10.30 | ₩68,574 | ₩68,735 | ₩68,379 | ₩68,379 | -0.28% | 1.8만 |
|---|
| 2025.10.29 | ₩68,949 | ₩68,989 | ₩68,681 | ₩68,776 | -0.25% | 1.3만 |
|---|
| 2025.10.28 | ₩68,962 | ₩68,962 | ₩68,788 | ₩68,788 | -0.25% | 1.8만 |
|---|
| 2025.10.27 | ₩68,828 | ₩68,855 | ₩68,694 | ₩68,775 | -0.08% | 2.5만 |
|---|
| 2025.10.24 | ₩68,446 | ₩68,533 | ₩68,389 | ₩68,440 | -0.01% | 2.3만 |
|---|
| 2025.10.23 | ₩67,943 | ₩68,197 | ₩67,890 | ₩68,083 | +0.21% | 1.9만 |
|---|
| 2025.10.22 | ₩68,057 | ₩68,072 | ₩67,568 | ₩67,855 | -0.30% | 1.9만 |
|---|
| 2025.10.21 | ₩68,024 | ₩68,166 | ₩67,998 | ₩68,077 | +0.08% | 1.8만 |
|---|
| 2025.10.20 | ₩67,850 | ₩68,130 | ₩67,847 | ₩68,077 | +0.34% | 1.5만 |
|---|
| 2025.10.17 | ₩67,166 | ₩67,608 | ₩67,166 | ₩67,608 | +0.66% | 2.4만 |
|---|
| 2025.10.16 | ₩67,702 | ₩67,796 | ₩67,064 | ₩67,327 | -0.55% | 5.7만 |
|---|
| 2025.10.15 | ₩67,823 | ₩67,925 | ₩67,300 | ₩67,608 | -0.32% | 3.8만 |
|---|
| 2025.10.14 | ₩66,951 | ₩67,648 | ₩66,898 | ₩67,447 | +0.74% | 8.1만 |
|---|
| 2025.10.13 | ₩67,340 | ₩67,589 | ₩67,290 | ₩67,536 | +0.29% | 3.1만 |
|---|
| 2025.10.10 | ₩68,024 | ₩68,145 | ₩66,876 | ₩66,876 | -1.69% | 8.6만 |
|---|