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 | ₩77,312 | ₩77,499 | ₩77,231 | ₩77,433 | +0.16% | 3.7만 |
| 2026.10.08 | ₩77,205 | ₩77,245 | ₩76,964 | ₩77,118 | -0.11% | 3.9만 |
| 2026.10.07 | ₩77,218 | ₩77,366 | ₩77,098 | ₩77,352 | +0.17% | 8.4만 |
| 2026.10.06 | ₩77,392 | ₩77,540 | ₩77,326 | ₩77,419 | +0.03% | 4.7만 |
| 2026.10.05 | ₩76,713 | ₩77,205 | ₩76,713 | ₩77,165 | +0.59% | 9.4만 |
| 2026.10.02 | ₩76,737 | ₩77,004 | ₩76,697 | ₩76,844 | +0.14% | 6.8만 |
| 2026.10.01 | ₩76,670 | ₩76,670 | ₩76,128 | ₩76,496 | -0.23% | 7.3만 |
| 2026.09.30 | ₩76,670 | ₩76,817 | ₩76,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,416 |
| -0.33% |
| 2.8만 |
| 2026.09.29 | ₩76,483 | ₩76,562 | ₩76,396 | ₩76,510 | +0.03% | 8만 |
|---|
| 2026.09.28 | ₩76,777 | ₩76,884 | ₩76,423 | ₩76,576 | -0.26% | 6.9만 |
|---|
| 2026.09.25 | ₩76,750 | ₩76,938 | ₩76,590 | ₩76,924 | +0.23% | 7.9만 |
|---|
| 2026.09.24 | ₩76,443 | ₩76,737 | ₩76,389 | ₩76,670 | +0.30% | 11.4만 |
|---|
| 2026.09.23 | ₩76,971 | ₩77,018 | ₩76,597 | ₩76,710 | -0.34% | 91.6만 |
|---|
| 2026.09.22 | ₩77,045 | ₩77,071 | ₩76,924 | ₩76,984 | -0.08% | 81.3만 |
|---|
| 2026.09.21 | ₩76,710 | ₩77,031 | ₩76,590 | ₩76,978 | +0.35% | 27.4만 |
|---|
| 2026.09.18 | ₩76,376 | ₩76,469 | ₩76,309 | ₩76,469 | +0.12% | 16.6만 |
|---|
| 2026.09.17 | ₩76,683 | ₩76,683 | ₩76,135 | ₩76,189 | -0.65% | 7.1만 |
|---|
| 2026.09.16 | ₩76,001 | ₩76,041 | ₩75,346 | ₩75,747 | -0.33% | 2.1만 |
|---|
| 2026.09.15 | ₩75,881 | ₩75,881 | ₩75,750 | ₩75,841 | -0.05% | 3만 |
|---|
| 2026.09.14 | ₩75,908 | ₩76,041 | ₩75,801 | ₩75,953 | +0.06% | 3.7만 |
|---|
| 2026.09.11 | ₩76,068 | ₩76,082 | ₩75,988 | ₩76,055 | -0.02% | 1.9만 |
|---|
| 2026.09.10 | ₩75,654 | ₩75,720 | ₩75,587 | ₩75,613 | -0.05% | 2.5만 |
|---|
| 2026.09.09 | ₩75,975 | ₩75,975 | ₩75,761 | ₩75,866 | -0.14% | 1.8만 |
|---|
| 2026.09.08 | ₩75,908 | ₩76,001 | ₩75,908 | ₩75,910 | +0.00% | 1.3만 |
|---|
| 2026.09.04 | ₩76,309 | ₩76,309 | ₩75,934 | ₩76,039 | -0.35% | 8.8천 |
|---|
| 2026.09.03 | ₩75,694 | ₩75,988 | ₩75,694 | ₩75,948 | +0.34% | 2.1만 |
|---|
| 2026.09.02 | ₩75,774 | ₩75,787 | ₩75,694 | ₩75,740 | -0.04% | 8.3천 |
|---|
| 2026.09.01 | ₩75,541 | ₩75,680 | ₩75,453 | ₩75,533 | -0.01% | 4.6만 |
|---|
| 2026.08.31 | ₩75,710 | ₩75,827 | ₩75,668 | ₩75,787 | +0.10% | 8.8천 |
|---|
| 2026.08.28 | ₩75,934 | ₩75,948 | ₩75,758 | ₩75,787 | -0.19% | 6.7천 |
|---|
| 2026.08.27 | ₩75,774 | ₩75,814 | ₩75,707 | ₩75,761 | -0.02% | 1.4만 |
|---|
| 2026.08.26 | ₩75,453 | ₩75,680 | ₩75,453 | ₩75,547 | +0.12% | 3.4만 |
|---|
| 2026.08.25 | ₩75,680 | ₩75,680 | ₩75,440 | ₩75,573 | -0.14% | 2만 |
|---|
| 2026.08.24 | ₩75,506 | ₩75,533 | ₩75,383 | ₩75,399 | -0.14% | 4만 |
|---|
| 2026.08.21 | ₩75,386 | ₩75,493 | ₩75,386 | ₩75,458 | +0.10% | 9.5천 |
|---|
| 2026.08.20 | ₩75,533 | ₩75,533 | ₩75,290 | ₩75,290 | -0.32% | 1.9만 |
|---|
| 2026.08.19 | ₩75,613 | ₩75,613 | ₩75,440 | ₩75,513 | -0.13% | 1.1만 |
|---|
| 2026.08.18 | ₩75,520 | ₩75,520 | ₩75,359 | ₩75,359 | -0.21% | 2.5만 |
|---|
| 2026.08.17 | ₩75,547 | ₩75,608 | ₩75,496 | ₩75,526 | -0.03% | 9.1천 |
|---|
| 2026.08.14 | ₩75,547 | ₩75,640 | ₩75,533 | ₩75,593 | +0.06% | 7.5천 |
|---|
| 2026.08.13 | ₩75,587 | ₩75,599 | ₩75,480 | ₩75,540 | -0.06% | 2.2만 |
|---|
| 2026.08.12 | ₩75,399 | ₩75,466 | ₩75,373 | ₩75,460 | +0.08% | 7.1천 |
|---|
| 2026.08.11 | ₩75,333 | ₩75,399 | ₩75,279 | ₩75,326 | -0.01% | 1.8만 |
|---|
| 2026.08.10 | ₩75,493 | ₩75,493 | ₩75,306 | ₩75,373 | -0.16% | 1.1만 |
|---|
| 2026.08.07 | ₩75,239 | ₩75,373 | ₩75,239 | ₩75,333 | +0.12% | 7천 |
|---|
| 2026.08.06 | ₩75,199 | ₩75,252 | ₩75,132 | ₩75,179 | -0.03% | 1만 |
|---|
| 2026.08.05 | ₩75,399 | ₩75,399 | ₩75,152 | ₩75,211 | -0.25% | 1.5만 |
|---|
| 2026.08.04 | ₩75,078 | ₩75,199 | ₩74,958 | ₩75,118 | +0.05% | 8.7천 |
|---|
| 2026.08.03 | ₩74,664 | ₩74,839 | ₩74,664 | ₩74,731 | +0.09% | 1.2만 |
|---|
| 2026.07.31 | ₩73,955 | ₩74,356 | ₩73,754 | ₩74,262 | +0.42% | 2.1만 |
|---|
| 2026.07.30 | ₩73,741 | ₩73,995 | ₩73,539 | ₩73,908 | +0.23% | 1.3만 |
|---|
| 2026.07.29 | ₩73,982 | ₩73,982 | ₩73,219 | ₩73,246 | -0.99% | 2.6만 |
|---|
| 2026.07.28 | ₩73,648 | ₩73,968 | ₩73,607 | ₩73,848 | +0.27% | 9.4천 |
|---|
| 2026.07.27 | ₩74,169 | ₩74,169 | ₩73,594 | ₩73,760 | -0.55% | 1.4만 |
|---|
| 2026.07.24 | ₩73,674 | ₩73,937 | ₩73,634 | ₩73,701 | +0.04% | 2.5만 |
|---|
| 2026.07.23 | ₩73,607 | ₩73,746 | ₩73,513 | ₩73,634 | +0.04% | 2.8만 |
|---|
| 2026.07.22 | ₩74,145 | ₩74,222 | ₩74,062 | ₩74,126 | -0.03% | 1.1만 |
|---|
| 2026.07.21 | ₩73,982 | ₩74,155 | ₩73,982 | ₩74,129 | +0.20% | 1.9만 |
|---|
| 2026.07.20 | ₩74,155 | ₩74,155 | ₩73,768 | ₩73,768 | -0.52% | 1.8만 |
|---|
| 2026.07.17 | ₩73,701 | ₩74,015 | ₩73,701 | ₩73,794 | +0.13% | 9.4천 |
|---|
| 2026.07.16 | ₩74,209 | ₩74,349 | ₩74,063 | ₩74,169 | -0.05% | 2.1만 |
|---|
| 2026.07.15 | ₩74,236 | ₩74,343 | ₩74,182 | ₩74,303 | +0.09% | 9.8천 |
|---|
| 2026.07.14 | ₩74,145 | ₩74,236 | ₩74,075 | ₩74,155 | +0.01% | 3.6만 |
|---|
| 2026.07.13 | ₩74,196 | ₩74,222 | ₩73,955 | ₩73,995 | -0.27% | 1.2만 |
|---|
| 2026.07.10 | ₩74,249 | ₩74,303 | ₩74,142 | ₩74,262 | +0.02% | 9천 |
|---|
| 2026.07.09 | ₩73,931 | ₩74,109 | ₩73,901 | ₩74,089 | +0.21% | 1.5만 |
|---|
| 2026.07.08 | ₩73,634 | ₩73,801 | ₩73,500 | ₩73,781 | +0.20% | 3.2만 |
|---|
| 2026.07.07 | ₩73,921 | ₩73,982 | ₩73,768 | ₩73,875 | -0.06% | 2.1만 |
|---|
| 2026.07.06 | ₩73,821 | ₩74,068 | ₩73,821 | ₩74,008 | +0.25% | 1.7만 |
|---|
| 2026.07.02 | ₩73,915 | ₩73,968 | ₩73,467 | ₩73,687 | -0.31% | 1만 |
|---|
| 2026.07.01 | ₩73,741 | ₩73,821 | ₩73,554 | ₩73,674 | -0.09% | 1.8만 |
|---|
| 2026.06.30 | ₩73,366 | ₩73,781 | ₩73,366 | ₩73,674 | +0.42% | 8.5천 |
|---|
| 2026.06.29 | ₩73,299 | ₩73,473 | ₩73,072 | ₩73,393 | +0.13% | 4.7만 |
|---|
| 2026.06.26 | ₩72,657 | ₩73,079 | ₩72,390 | ₩72,791 | +0.18% | 5.7만 |
|---|
| 2026.06.25 | ₩72,978 | ₩73,152 | ₩72,871 | ₩72,965 | -0.02% | 2.7만 |
|---|
| 2026.06.24 | ₩73,146 | ₩73,274 | ₩72,858 | ₩72,938 | -0.28% | 63.1만 |
|---|
| 2026.06.23 | ₩72,911 | ₩73,233 | ₩72,911 | ₩72,978 | +0.09% | 67.4만 |
|---|
| 2026.06.22 | ₩73,888 | ₩73,888 | ₩73,433 | ₩73,567 | -0.43% | 3.6만 |
|---|
| 2026.06.18 | ₩73,647 | ₩73,647 | ₩73,420 | ₩73,630 | -0.02% | 1.1만 |
|---|
| 2026.06.17 | ₩73,567 | ₩73,701 | ₩73,164 | ₩73,164 | -0.55% | 2.2만 |
|---|
| 2026.06.16 | ₩73,741 | ₩73,808 | ₩73,634 | ₩73,687 | -0.07% | 1.4만 |
|---|
| 2026.06.15 | ₩73,714 | ₩73,781 | ₩73,598 | ₩73,674 | -0.05% | 1.6만 |
|---|
| 2026.06.12 | ₩73,045 | ₩73,139 | ₩72,784 | ₩73,085 | +0.05% | 4.3만 |
|---|
| 2026.06.11 | ₩72,330 | ₩72,938 | ₩72,269 | ₩72,831 | +0.69% | 4.8만 |
|---|
| 2026.06.10 | ₩72,590 | ₩72,858 | ₩72,283 | ₩72,315 | -0.38% | 22.6만 |
|---|
| 2026.06.09 | ₩73,152 | ₩73,246 | ₩72,109 | ₩72,818 | -0.46% | 7만 |
|---|
| 2026.06.08 | ₩73,072 | ₩73,166 | ₩72,938 | ₩72,978 | -0.13% | 1.2만 |
|---|
| 2026.06.05 | ₩73,447 | ₩73,500 | ₩72,778 | ₩72,918 | -0.72% | 3.3만 |
|---|
| 2026.06.04 | ₩73,594 | ₩73,674 | ₩73,460 | ₩73,634 | +0.05% | 3.2만 |
|---|
| 2026.06.03 | ₩73,607 | ₩73,608 | ₩73,487 | ₩73,487 | -0.16% | 4.6만 |
|---|
| 2026.06.02 | ₩73,594 | ₩73,701 | ₩73,580 | ₩73,647 | +0.07% | 4.4만 |
|---|
| 2026.06.01 | ₩73,567 | ₩73,674 | ₩73,532 | ₩73,594 | +0.04% | 15만 |
|---|
| 2026.05.29 | ₩73,632 | ₩73,714 | ₩73,513 | ₩73,567 | -0.09% | 7.2만 |
|---|
| 2026.05.28 | ₩73,286 | ₩73,473 | ₩73,266 | ₩73,447 | +0.22% | 3.2만 |
|---|
| 2026.05.27 | ₩73,313 | ₩73,313 | ₩73,166 | ₩73,259 | -0.07% | 3.5만 |
|---|
| 2026.05.26 | ₩73,380 | ₩73,380 | ₩73,166 | ₩73,219 | -0.22% | 4.7만 |
|---|
| 2026.05.22 | ₩73,192 | ₩73,192 | ₩72,992 | ₩73,032 | -0.22% | 7.4만 |
|---|
| 2026.05.21 | ₩72,671 | ₩72,992 | ₩72,671 | ₩72,921 | +0.34% | 4.9만 |
|---|
| 2026.05.20 | ₩72,738 | ₩72,838 | ₩72,590 | ₩72,804 | +0.09% | 10.4만 |
|---|
| 2026.05.19 | ₩72,557 | ₩72,659 | ₩72,430 | ₩72,483 | -0.10% | 3.6만 |
|---|
| 2026.05.18 | ₩72,644 | ₩72,744 | ₩72,497 | ₩72,684 | +0.06% | 1.4만 |
|---|
| 2026.05.15 | ₩72,651 | ₩72,798 | ₩72,649 | ₩72,649 | -0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩72,738 | ₩72,978 | ₩72,738 | ₩72,925 | +0.26% | 2.6만 |
|---|
| 2026.05.13 | ₩72,604 | ₩72,898 | ₩72,544 | ₩72,684 | +0.11% | 1.3만 |
|---|
| 2026.05.12 | ₩72,584 | ₩72,641 | ₩72,323 | ₩72,577 | -0.01% | 3.4만 |
|---|
| 2026.05.11 | ₩72,671 | ₩72,711 | ₩72,564 | ₩72,601 | -0.10% | 7.6천 |
|---|
| 2026.05.08 | ₩72,443 | ₩72,644 | ₩72,443 | ₩72,581 | +0.19% | 1.4만 |
|---|
| 2026.05.07 | ₩72,530 | ₩72,577 | ₩72,256 | ₩72,311 | -0.30% | 1.1만 |
|---|
| 2026.05.06 | ₩72,296 | ₩72,483 | ₩72,283 | ₩72,463 | +0.23% | 1.1만 |
|---|
| 2026.05.05 | ₩71,868 | ₩72,082 | ₩71,868 | ₩72,002 | +0.19% | 5.9천 |
|---|
| 2026.05.04 | ₩71,808 | ₩71,882 | ₩71,601 | ₩71,641 | -0.23% | 1.7만 |
|---|
| 2026.05.01 | ₩71,841 | ₩72,023 | ₩71,841 | ₩71,884 | +0.06% | 1.6만 |
|---|
| 2026.04.30 | ₩71,454 | ₩71,812 | ₩71,290 | ₩71,788 | +0.47% | 1.6만 |
|---|
| 2026.04.29 | ₩71,199 | ₩71,320 | ₩71,159 | ₩71,277 | +0.11% | 1.3만 |
|---|
| 2026.04.28 | ₩71,373 | ₩71,373 | ₩71,162 | ₩71,326 | -0.07% | 9.9천 |
|---|
| 2026.04.27 | ₩71,306 | ₩71,475 | ₩71,306 | ₩71,467 | +0.23% | 1만 |
|---|
| 2026.04.24 | ₩71,213 | ₩71,413 | ₩71,173 | ₩71,411 | +0.28% | 2.5만 |
|---|
| 2026.04.23 | ₩71,133 | ₩71,293 | ₩70,758 | ₩71,088 | -0.06% | 1.4만 |
|---|
| 2026.04.22 | ₩71,106 | ₩71,253 | ₩71,106 | ₩71,253 | +0.21% | 8.7천 |
|---|
| 2026.04.21 | ₩71,146 | ₩71,280 | ₩70,785 | ₩70,829 | -0.45% | 1.4만 |
|---|
| 2026.04.20 | ₩71,173 | ₩71,213 | ₩70,972 | ₩71,159 | -0.02% | 1만 |
|---|
| 2026.04.17 | ₩71,066 | ₩71,333 | ₩71,019 | ₩71,159 | +0.13% | 6.5천 |
|---|
| 2026.04.16 | ₩70,544 | ₩70,711 | ₩70,524 | ₩70,694 | +0.21% | 4.6천 |
|---|
| 2026.04.15 | ₩70,303 | ₩70,611 | ₩70,276 | ₩70,571 | +0.38% | 1.3만 |
|---|
| 2026.04.14 | ₩69,957 | ₩70,317 | ₩69,957 | ₩70,303 | +0.50% | 9.2천 |
|---|
| 2026.04.13 | ₩69,193 | ₩69,715 | ₩69,193 | ₩69,715 | +0.75% | 6.6천 |
|---|
| 2026.04.10 | ₩69,394 | ₩69,394 | ₩69,222 | ₩69,259 | -0.19% | 6.1천 |
|---|
| 2026.04.09 | ₩68,979 | ₩69,420 | ₩68,952 | ₩69,335 | +0.52% | 2만 |
|---|
| 2026.04.08 | ₩69,193 | ₩69,193 | ₩68,764 | ₩69,010 | -0.26% | 1.8만 |
|---|
| 2026.04.07 | ₩67,561 | ₩67,830 | ₩67,307 | ₩67,830 | +0.40% | 2.7만 |
|---|
| 2026.04.06 | ₩67,575 | ₩67,855 | ₩67,575 | ₩67,834 | +0.38% | 1.1만 |
|---|
| 2026.04.02 | ₩67,093 | ₩67,621 | ₩67,093 | ₩67,621 | +0.79% | 2.1만 |
|---|
| 2026.04.01 | ₩67,561 | ₩67,802 | ₩67,481 | ₩67,565 | +0.01% | 2.2만 |
|---|
| 2026.03.31 | ₩66,478 | ₩67,320 | ₩66,397 | ₩67,320 | +1.27% | 2.2만 |
|---|
| 2026.03.30 | ₩66,478 | ₩66,478 | ₩65,729 | ₩65,909 | -0.86% | 1.7만 |
|---|
| 2026.03.27 | ₩66,545 | ₩66,571 | ₩65,983 | ₩66,050 | -0.74% | 1.4만 |
|---|
| 2026.03.26 | ₩67,240 | ₩67,387 | ₩66,866 | ₩66,906 | -0.50% | 2.6만 |
|---|
| 2026.03.25 | ₩67,842 | ₩67,855 | ₩67,534 | ₩67,615 | -0.34% | 7.6만 |
|---|
| 2026.03.24 | ₩67,307 | ₩67,601 | ₩67,193 | ₩67,320 | +0.02% | 9.2만 |
|---|
| 2026.03.23 | ₩67,616 | ₩68,096 | ₩67,481 | ₩67,615 | -0.00% | 8.5천 |
|---|
| 2026.03.20 | ₩67,441 | ₩67,441 | ₩66,787 | ₩67,106 | -0.50% | 6.9만 |
|---|
| 2026.03.19 | ₩67,387 | ₩67,855 | ₩67,387 | ₩67,738 | +0.52% | 1.9만 |
|---|
| 2026.03.18 | ₩68,270 | ₩68,270 | ₩67,789 | ₩67,789 | -0.71% | 4.5만 |
|---|
| 2026.03.17 | ₩68,631 | ₩68,631 | ₩68,441 | ₩68,475 | -0.23% | 2.1만 |
|---|
| 2026.03.16 | ₩68,283 | ₩68,468 | ₩68,243 | ₩68,297 | +0.02% | 1.5만 |
|---|
| 2026.03.13 | ₩68,270 | ₩68,538 | ₩67,755 | ₩67,775 | -0.72% | 1.9만 |
|---|
| 2026.03.12 | ₩68,324 | ₩68,484 | ₩68,043 | ₩68,043 | -0.41% | 76.6만 |
|---|
| 2026.03.11 | ₩68,845 | ₩68,859 | ₩68,572 | ₩68,738 | -0.16% | 4.3만 |
|---|
| 2026.03.10 | ₩68,825 | ₩69,201 | ₩68,671 | ₩68,789 | -0.05% | 1.1만 |
|---|
| 2026.03.09 | ₩67,896 | ₩68,885 | ₩67,829 | ₩68,859 | +1.42% | 2.2만 |
|---|
| 2026.03.06 | ₩68,431 | ₩68,705 | ₩68,431 | ₩68,524 | +0.14% | 9.5천 |
|---|
| 2026.03.05 | ₩69,233 | ₩69,287 | ₩68,738 | ₩69,059 | -0.25% | 1.2만 |
|---|
| 2026.03.04 | ₩69,086 | ₩69,487 | ₩69,086 | ₩69,403 | +0.46% | 7.8천 |
|---|
| 2026.03.03 | ₩68,564 | ₩69,220 | ₩68,350 | ₩69,014 | +0.66% | 1.2만 |
|---|
| 2026.03.02 | ₩69,099 | ₩69,568 | ₩69,059 | ₩69,474 | +0.54% | 1만 |
|---|
| 2026.02.27 | ₩69,354 | ₩69,380 | ₩69,206 | ₩69,380 | +0.04% | 8.7천 |
|---|
| 2026.02.26 | ₩69,768 | ₩69,768 | ₩69,273 | ₩69,590 | -0.25% | 1.9만 |
|---|
| 2026.02.25 | ₩69,691 | ₩69,862 | ₩69,621 | ₩69,782 | +0.13% | 7.8만 |
|---|
| 2026.02.24 | ₩69,019 | ₩69,514 | ₩69,019 | ₩69,420 | +0.58% | 2.5만 |
|---|
| 2026.02.23 | ₩69,541 | ₩69,581 | ₩68,966 | ₩69,073 | -0.67% | 2.2만 |
|---|
| 2026.02.20 | ₩68,992 | ₩69,648 | ₩68,992 | ₩69,621 | +0.91% | 1.9만 |
|---|
| 2026.02.19 | ₩69,126 | ₩69,343 | ₩69,113 | ₩69,193 | +0.10% | 1.4만 |
|---|
| 2026.02.18 | ₩69,317 | ₩69,568 | ₩69,233 | ₩69,313 | -0.01% | 1.3만 |
|---|
| 2026.02.17 | ₩68,952 | ₩69,220 | ₩68,695 | ₩69,099 | +0.21% | 2.2만 |
|---|
| 2026.02.13 | ₩69,019 | ₩69,352 | ₩68,939 | ₩69,099 | +0.12% | 1.1만 |
|---|
| 2026.02.12 | ₩69,862 | ₩69,862 | ₩69,042 | ₩69,042 | -1.17% | 1.1만 |
|---|
| 2026.02.11 | ₩69,942 | ₩69,990 | ₩69,527 | ₩69,741 | -0.29% | 1.4만 |
|---|
| 2026.02.10 | ₩69,875 | ₩70,009 | ₩69,741 | ₩69,755 | -0.17% | 1.3만 |
|---|
| 2026.02.09 | ₩69,501 | ₩69,943 | ₩69,501 | ₩69,808 | +0.44% | 7.4천 |
|---|
| 2026.02.06 | ₩68,952 | ₩69,634 | ₩68,952 | ₩69,634 | +0.99% | 2.4만 |
|---|
| 2026.02.05 | ₩69,033 | ₩69,067 | ₩68,631 | ₩68,725 | -0.45% | 1.6만 |
|---|
| 2026.02.04 | ₩69,588 | ₩69,621 | ₩69,053 | ₩69,247 | -0.49% | 1.3만 |
|---|
| 2026.02.03 | ₩69,897 | ₩69,897 | ₩69,162 | ₩69,447 | -0.64% | 3.2만 |
|---|
| 2026.02.02 | ₩69,502 | ₩69,942 | ₩69,502 | ₩69,828 | +0.47% | 2.1만 |
|---|
| 2026.01.30 | ₩69,634 | ₩69,728 | ₩69,419 | ₩69,594 | -0.06% | 8.3천 |
|---|
| 2026.01.29 | ₩69,654 | ₩69,808 | ₩69,206 | ₩69,808 | +0.22% | 1.7만 |
|---|
| 2026.01.28 | ₩69,862 | ₩69,934 | ₩69,715 | ₩69,782 | -0.11% | 3.4만 |
|---|
| 2026.01.27 | ₩69,808 | ₩69,969 | ₩69,795 | ₩69,832 | +0.03% | 8.5천 |
|---|
| 2026.01.26 | ₩69,554 | ₩69,808 | ₩69,554 | ₩69,676 | +0.17% | 9.2만 |
|---|
| 2026.01.23 | ₩70,103 | ₩70,103 | ₩69,166 | ₩69,514 | -0.84% | 1.8만 |
|---|
| 2026.01.22 | ₩69,474 | ₩69,554 | ₩69,340 | ₩69,407 | -0.10% | 1.9만 |
|---|
| 2026.01.21 | ₩68,845 | ₩69,340 | ₩68,825 | ₩69,193 | +0.51% | 1.1만 |
|---|
| 2026.01.20 | ₩68,992 | ₩69,146 | ₩68,682 | ₩68,682 | -0.45% | 1.7만 |
|---|
| 2026.01.16 | ₩69,755 | ₩69,755 | ₩69,568 | ₩69,625 | -0.19% | 1만 |
|---|
| 2026.01.15 | ₩69,689 | ₩69,790 | ₩69,541 | ₩69,688 | -0.00% | 1.9만 |
|---|
| 2026.01.14 | ₩69,554 | ₩69,554 | ₩69,220 | ₩69,501 | -0.08% | 1.9만 |
|---|
| 2026.01.13 | ₩69,835 | ₩69,835 | ₩69,514 | ₩69,648 | -0.27% | 1.5만 |
|---|
| 2026.01.12 | ₩69,621 | ₩69,848 | ₩69,618 | ₩69,807 | +0.27% | 1.1만 |
|---|
| 2026.01.09 | ₩69,514 | ₩69,820 | ₩69,487 | ₩69,782 | +0.38% | 2.4만 |
|---|
| 2026.01.08 | ₩69,364 | ₩69,527 | ₩69,313 | ₩69,394 | +0.04% | 3.1만 |
|---|
| 2026.01.07 | ₩69,594 | ₩70,223 | ₩69,367 | ₩69,403 | -0.27% | 2.9만 |
|---|
| 2026.01.06 | ₩69,260 | ₩69,581 | ₩69,260 | ₩69,487 | +0.33% | 2.7만 |
|---|
| 2026.01.05 | ₩69,193 | ₩69,380 | ₩69,193 | ₩69,233 | +0.06% | 7.1천 |
|---|
| 2026.01.02 | ₩69,213 | ₩69,213 | ₩68,845 | ₩68,952 | -0.38% | 1.6만 |
|---|
| 2025.12.31 | ₩69,233 | ₩69,233 | ₩68,939 | ₩68,966 | -0.39% | 1.1만 |
|---|
| 2025.12.30 | ₩69,206 | ₩69,327 | ₩69,193 | ₩69,193 | -0.02% | 8.8천 |
|---|
| 2025.12.29 | ₩69,364 | ₩69,364 | ₩69,180 | ₩69,340 | -0.03% | 5.4천 |
|---|
| 2025.12.26 | ₩69,394 | ₩69,461 | ₩69,333 | ₩69,414 | +0.03% | 7.1천 |
|---|
| 2025.12.24 | ₩69,325 | ₩69,434 | ₩69,313 | ₩69,388 | +0.09% | 42.6만 |
|---|
| 2025.12.23 | ₩69,140 | ₩69,297 | ₩69,033 | ₩69,233 | +0.14% | 8.7만 |
|---|
| 2025.12.22 | ₩69,046 | ₩69,126 | ₩68,996 | ₩69,033 | -0.02% | 2만 |
|---|
| 2025.12.19 | ₩68,578 | ₩68,859 | ₩68,578 | ₩68,765 | +0.27% | 2.7만 |
|---|
| 2025.12.18 | ₩68,456 | ₩68,618 | ₩68,245 | ₩68,350 | -0.15% | 1.1만 |
|---|
| 2025.12.17 | ₩68,505 | ₩68,540 | ₩67,989 | ₩68,056 | -0.66% | 2.5만 |
|---|
| 2025.12.16 | ₩68,544 | ₩68,645 | ₩68,230 | ₩68,564 | +0.03% | 3.2만 |
|---|
| 2025.12.15 | ₩68,859 | ₩68,899 | ₩68,551 | ₩68,685 | -0.25% | 2.2만 |
|---|
| 2025.12.12 | ₩69,012 | ₩69,012 | ₩68,417 | ₩68,650 | -0.53% | 3.1만 |
|---|
| 2025.12.11 | ₩68,738 | ₩69,099 | ₩68,671 | ₩69,006 | +0.39% | 2.1만 |
|---|
| 2025.12.10 | ₩68,658 | ₩69,012 | ₩68,604 | ₩68,899 | +0.35% | 1.7만 |
|---|
| 2025.12.09 | ₩68,618 | ₩68,804 | ₩68,591 | ₩68,591 | -0.04% | 1.3만 |
|---|
| 2025.12.08 | ₩68,857 | ₩68,857 | ₩68,578 | ₩68,658 | -0.29% | 1.2만 |
|---|
| 2025.12.05 | ₩68,992 | ₩69,006 | ₩68,738 | ₩68,752 | -0.35% | 1.1만 |
|---|
| 2025.12.04 | ₩68,765 | ₩68,765 | ₩68,544 | ₩68,752 | -0.02% | 2.1만 |
|---|
| 2025.12.03 | ₩68,390 | ₩68,725 | ₩68,390 | ₩68,658 | +0.39% | 9.4천 |
|---|
| 2025.12.02 | ₩68,497 | ₩68,647 | ₩68,404 | ₩68,578 | +0.12% | 1.3만 |
|---|
| 2025.12.01 | ₩68,451 | ₩68,604 | ₩68,356 | ₩68,444 | -0.01% | 1.3만 |
|---|
| 2025.11.28 | ₩68,481 | ₩68,590 | ₩68,404 | ₩68,555 | +0.11% | 7.7천 |
|---|
| 2025.11.26 | ₩68,310 | ₩68,524 | ₩68,230 | ₩68,444 | +0.20% | 5.7만 |
|---|
| 2025.11.25 | ₩67,628 | ₩68,146 | ₩67,564 | ₩68,136 | +0.75% | 1.5만 |
|---|
| 2025.11.24 | ₩67,267 | ₩67,735 | ₩67,254 | ₩67,704 | +0.65% | 9.4천 |
|---|
| 2025.11.21 | ₩66,678 | ₩67,334 | ₩66,531 | ₩66,975 | +0.45% | 1.3만 |
|---|
| 2025.11.20 | ₩67,909 | ₩68,043 | ₩66,554 | ₩66,598 | -1.93% | 3만 |
|---|
| 2025.11.19 | ₩66,999 | ₩67,508 | ₩66,999 | ₩67,228 | +0.34% | 2.1만 |
|---|
| 2025.11.18 | ₩67,160 | ₩67,326 | ₩66,799 | ₩67,066 | -0.14% | 2만 |
|---|
| 2025.11.17 | ₩67,748 | ₩67,833 | ₩67,173 | ₩67,414 | -0.49% | 2.3만 |
|---|
| 2025.11.14 | ₩67,307 | ₩67,976 | ₩67,307 | ₩67,766 | +0.68% | 1.1만 |
|---|
| 2025.11.13 | ₩68,202 | ₩68,210 | ₩67,695 | ₩67,695 | -0.74% | 1.8만 |
|---|
| 2025.11.12 | ₩68,436 | ₩68,436 | ₩68,270 | ₩68,350 | -0.13% | 2.1만 |
|---|
| 2025.11.11 | ₩68,324 | ₩68,457 | ₩68,230 | ₩68,337 | +0.02% | 3만 |
|---|
| 2025.11.10 | ₩68,096 | ₩68,416 | ₩68,069 | ₩68,304 | +0.30% | 1.8만 |
|---|
| 2025.11.07 | ₩67,534 | ₩67,789 | ₩67,221 | ₩67,789 | +0.38% | 1.8만 |
|---|
| 2025.11.06 | ₩68,056 | ₩68,056 | ₩67,601 | ₩67,762 | -0.43% | 2.5만 |
|---|
| 2025.11.05 | ₩67,882 | ₩68,310 | ₩67,628 | ₩68,096 | +0.32% | 1.5만 |
|---|
| 2025.11.04 | ₩67,869 | ₩68,215 | ₩67,842 | ₩67,896 | +0.04% | 2만 |
|---|
| 2025.11.03 | ₩68,417 | ₩68,524 | ₩68,190 | ₩68,337 | -0.12% | 4만 |
|---|
| 2025.10.31 | ₩68,484 | ₩68,524 | ₩68,178 | ₩68,277 | -0.30% | 2.7만 |
|---|
| 2025.10.30 | ₩68,404 | ₩68,564 | ₩68,210 | ₩68,210 | -0.28% | 1.8만 |
|---|
| 2025.10.29 | ₩68,778 | ₩68,818 | ₩68,511 | ₩68,606 | -0.25% | 1.3만 |
|---|
| 2025.10.28 | ₩68,792 | ₩68,792 | ₩68,618 | ₩68,618 | -0.25% | 1.8만 |
|---|
| 2025.10.27 | ₩68,658 | ₩68,685 | ₩68,524 | ₩68,604 | -0.08% | 2.5만 |
|---|
| 2025.10.24 | ₩68,277 | ₩68,364 | ₩68,219 | ₩68,270 | -0.01% | 2.3만 |
|---|
| 2025.10.23 | ₩67,775 | ₩68,028 | ₩67,722 | ₩67,914 | +0.21% | 1.9만 |
|---|
| 2025.10.22 | ₩67,889 | ₩67,904 | ₩67,401 | ₩67,687 | -0.30% | 1.9만 |
|---|
| 2025.10.21 | ₩67,855 | ₩67,997 | ₩67,830 | ₩67,909 | +0.08% | 1.8만 |
|---|
| 2025.10.20 | ₩67,682 | ₩67,961 | ₩67,679 | ₩67,909 | +0.34% | 1.5만 |
|---|
| 2025.10.17 | ₩66,999 | ₩67,441 | ₩66,999 | ₩67,441 | +0.66% | 2.4만 |
|---|
| 2025.10.16 | ₩67,534 | ₩67,628 | ₩66,898 | ₩67,160 | -0.55% | 5.7만 |
|---|
| 2025.10.15 | ₩67,655 | ₩67,756 | ₩67,133 | ₩67,441 | -0.32% | 3.8만 |
|---|
| 2025.10.14 | ₩66,785 | ₩67,481 | ₩66,732 | ₩67,280 | +0.74% | 8.1만 |
|---|
| 2025.10.13 | ₩67,173 | ₩67,422 | ₩67,124 | ₩67,369 | +0.29% | 3.1만 |
|---|
| 2025.10.10 | ₩67,855 | ₩67,976 | ₩66,710 | ₩66,710 | -1.69% | 8.6만 |
|---|