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 | ₩77,543 | ₩77,731 | ₩77,461 | ₩77,663 | +0.16% | 3.7만 |
| 2026.10.08 | ₩77,435 | ₩77,476 | ₩77,194 | ₩77,348 | -0.11% | 3.9만 |
| 2026.10.07 | ₩77,449 | ₩77,596 | ₩77,328 | ₩77,583 | +0.17% | 8.4만 |
| 2026.10.06 | ₩77,623 | ₩77,771 | ₩77,556 | ₩77,650 | +0.03% | 4.7만 |
| 2026.10.05 | ₩76,942 | ₩77,435 | ₩76,942 | ₩77,395 | +0.59% | 9.4만 |
| 2026.10.02 | ₩76,966 | ₩77,234 | ₩76,926 | ₩77,073 | +0.14% | 6.8만 |
| 2026.10.01 | ₩76,899 | ₩76,899 | ₩76,355 | ₩76,724 | -0.23% | 7.3만 |
| 2026.09.30 | ₩76,899 | ₩77,046 | ₩76,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,644 |
| -0.33% |
| 2.8만 |
| 2026.09.29 | ₩76,711 | ₩76,790 | ₩76,624 | ₩76,738 | +0.03% | 8만 |
|---|
| 2026.09.28 | ₩77,006 | ₩77,113 | ₩76,651 | ₩76,805 | -0.26% | 6.9만 |
|---|
| 2026.09.25 | ₩76,979 | ₩77,167 | ₩76,818 | ₩77,154 | +0.23% | 7.9만 |
|---|
| 2026.09.24 | ₩76,671 | ₩76,966 | ₩76,617 | ₩76,899 | +0.30% | 11.4만 |
|---|
| 2026.09.23 | ₩77,201 | ₩77,248 | ₩76,825 | ₩76,939 | -0.34% | 91.6만 |
|---|
| 2026.09.22 | ₩77,274 | ₩77,301 | ₩77,154 | ₩77,214 | -0.08% | 81.3만 |
|---|
| 2026.09.21 | ₩76,939 | ₩77,261 | ₩76,818 | ₩77,207 | +0.35% | 27.4만 |
|---|
| 2026.09.18 | ₩76,604 | ₩76,698 | ₩76,537 | ₩76,698 | +0.12% | 16.6만 |
|---|
| 2026.09.17 | ₩76,912 | ₩76,912 | ₩76,362 | ₩76,416 | -0.65% | 7.1만 |
|---|
| 2026.09.16 | ₩76,228 | ₩76,268 | ₩75,571 | ₩75,973 | -0.33% | 2.1만 |
|---|
| 2026.09.15 | ₩76,107 | ₩76,107 | ₩75,976 | ₩76,067 | -0.05% | 3만 |
|---|
| 2026.09.14 | ₩76,134 | ₩76,268 | ₩76,027 | ₩76,180 | +0.06% | 3.7만 |
|---|
| 2026.09.11 | ₩76,295 | ₩76,309 | ₩76,215 | ₩76,282 | -0.02% | 1.9만 |
|---|
| 2026.09.10 | ₩75,879 | ₩75,946 | ₩75,812 | ₩75,839 | -0.05% | 2.5만 |
|---|
| 2026.09.09 | ₩76,201 | ₩76,201 | ₩75,987 | ₩76,093 | -0.14% | 1.8만 |
|---|
| 2026.09.08 | ₩76,134 | ₩76,228 | ₩76,134 | ₩76,137 | +0.00% | 1.3만 |
|---|
| 2026.09.04 | ₩76,537 | ₩76,537 | ₩76,161 | ₩76,266 | -0.35% | 8.8천 |
|---|
| 2026.09.03 | ₩75,919 | ₩76,215 | ₩75,919 | ₩76,174 | +0.34% | 2.1만 |
|---|
| 2026.09.02 | ₩76,000 | ₩76,013 | ₩75,919 | ₩75,966 | -0.04% | 8.3천 |
|---|
| 2026.09.01 | ₩75,767 | ₩75,906 | ₩75,678 | ₩75,758 | -0.01% | 4.6만 |
|---|
| 2026.08.31 | ₩75,936 | ₩76,054 | ₩75,894 | ₩76,013 | +0.10% | 8.8천 |
|---|
| 2026.08.28 | ₩76,161 | ₩76,174 | ₩75,984 | ₩76,013 | -0.19% | 6.7천 |
|---|
| 2026.08.27 | ₩76,000 | ₩76,040 | ₩75,933 | ₩75,987 | -0.02% | 1.4만 |
|---|
| 2026.08.26 | ₩75,678 | ₩75,906 | ₩75,678 | ₩75,772 | +0.12% | 3.4만 |
|---|
| 2026.08.25 | ₩75,906 | ₩75,906 | ₩75,665 | ₩75,799 | -0.14% | 2만 |
|---|
| 2026.08.24 | ₩75,732 | ₩75,758 | ₩75,608 | ₩75,624 | -0.14% | 4만 |
|---|
| 2026.08.21 | ₩75,611 | ₩75,718 | ₩75,611 | ₩75,683 | +0.10% | 9.5천 |
|---|
| 2026.08.20 | ₩75,758 | ₩75,758 | ₩75,514 | ₩75,514 | -0.32% | 1.9만 |
|---|
| 2026.08.19 | ₩75,839 | ₩75,839 | ₩75,665 | ₩75,738 | -0.13% | 1.1만 |
|---|
| 2026.08.18 | ₩75,745 | ₩75,745 | ₩75,584 | ₩75,584 | -0.21% | 2.5만 |
|---|
| 2026.08.17 | ₩75,772 | ₩75,834 | ₩75,721 | ₩75,752 | -0.03% | 9.1천 |
|---|
| 2026.08.14 | ₩75,772 | ₩75,866 | ₩75,758 | ₩75,819 | +0.06% | 7.5천 |
|---|
| 2026.08.13 | ₩75,812 | ₩75,824 | ₩75,705 | ₩75,765 | -0.06% | 2.2만 |
|---|
| 2026.08.12 | ₩75,624 | ₩75,691 | ₩75,597 | ₩75,685 | +0.08% | 7.1천 |
|---|
| 2026.08.11 | ₩75,557 | ₩75,624 | ₩75,504 | ₩75,551 | -0.01% | 1.8만 |
|---|
| 2026.08.10 | ₩75,718 | ₩75,718 | ₩75,530 | ₩75,597 | -0.16% | 1.1만 |
|---|
| 2026.08.07 | ₩75,463 | ₩75,597 | ₩75,463 | ₩75,557 | +0.12% | 7천 |
|---|
| 2026.08.06 | ₩75,423 | ₩75,477 | ₩75,356 | ₩75,403 | -0.03% | 1만 |
|---|
| 2026.08.05 | ₩75,624 | ₩75,624 | ₩75,376 | ₩75,435 | -0.25% | 1.5만 |
|---|
| 2026.08.04 | ₩75,302 | ₩75,423 | ₩75,182 | ₩75,343 | +0.05% | 8.7천 |
|---|
| 2026.08.03 | ₩74,886 | ₩75,062 | ₩74,886 | ₩74,954 | +0.09% | 1.2만 |
|---|
| 2026.07.31 | ₩74,175 | ₩74,578 | ₩73,974 | ₩74,484 | +0.42% | 2.1만 |
|---|
| 2026.07.30 | ₩73,961 | ₩74,216 | ₩73,758 | ₩74,128 | +0.23% | 1.3만 |
|---|
| 2026.07.29 | ₩74,202 | ₩74,202 | ₩73,438 | ₩73,464 | -0.99% | 2.6만 |
|---|
| 2026.07.28 | ₩73,868 | ₩74,189 | ₩73,827 | ₩74,068 | +0.27% | 9.4천 |
|---|
| 2026.07.27 | ₩74,390 | ₩74,390 | ₩73,813 | ₩73,980 | -0.55% | 1.4만 |
|---|
| 2026.07.24 | ₩73,894 | ₩74,158 | ₩73,853 | ₩73,921 | +0.04% | 2.5만 |
|---|
| 2026.07.23 | ₩73,827 | ₩73,966 | ₩73,733 | ₩73,853 | +0.04% | 2.8만 |
|---|
| 2026.07.22 | ₩74,366 | ₩74,444 | ₩74,283 | ₩74,347 | -0.03% | 1.1만 |
|---|
| 2026.07.21 | ₩74,202 | ₩74,377 | ₩74,202 | ₩74,350 | +0.20% | 1.9만 |
|---|
| 2026.07.20 | ₩74,377 | ₩74,377 | ₩73,988 | ₩73,988 | -0.52% | 1.8만 |
|---|
| 2026.07.17 | ₩73,921 | ₩74,236 | ₩73,921 | ₩74,014 | +0.13% | 9.4천 |
|---|
| 2026.07.16 | ₩74,430 | ₩74,571 | ₩74,284 | ₩74,390 | -0.05% | 2.1만 |
|---|
| 2026.07.15 | ₩74,457 | ₩74,564 | ₩74,403 | ₩74,524 | +0.09% | 9.8천 |
|---|
| 2026.07.14 | ₩74,366 | ₩74,457 | ₩74,296 | ₩74,377 | +0.01% | 3.6만 |
|---|
| 2026.07.13 | ₩74,417 | ₩74,444 | ₩74,175 | ₩74,216 | -0.27% | 1.2만 |
|---|
| 2026.07.10 | ₩74,471 | ₩74,524 | ₩74,363 | ₩74,484 | +0.02% | 9천 |
|---|
| 2026.07.09 | ₩74,151 | ₩74,330 | ₩74,122 | ₩74,310 | +0.21% | 1.5만 |
|---|
| 2026.07.08 | ₩73,853 | ₩74,021 | ₩73,719 | ₩74,001 | +0.20% | 3.2만 |
|---|
| 2026.07.07 | ₩74,142 | ₩74,202 | ₩73,988 | ₩74,095 | -0.06% | 2.1만 |
|---|
| 2026.07.06 | ₩74,041 | ₩74,289 | ₩74,041 | ₩74,229 | +0.25% | 1.7만 |
|---|
| 2026.07.02 | ₩74,135 | ₩74,189 | ₩73,686 | ₩73,907 | -0.31% | 1만 |
|---|
| 2026.07.01 | ₩73,961 | ₩74,041 | ₩73,773 | ₩73,894 | -0.09% | 1.8만 |
|---|
| 2026.06.30 | ₩73,585 | ₩74,001 | ₩73,585 | ₩73,894 | +0.42% | 8.5천 |
|---|
| 2026.06.29 | ₩73,518 | ₩73,692 | ₩73,290 | ₩73,612 | +0.13% | 4.7만 |
|---|
| 2026.06.26 | ₩72,874 | ₩73,297 | ₩72,606 | ₩73,008 | +0.18% | 5.7만 |
|---|
| 2026.06.25 | ₩73,196 | ₩73,370 | ₩73,089 | ₩73,183 | -0.02% | 2.7만 |
|---|
| 2026.06.24 | ₩73,364 | ₩73,493 | ₩73,075 | ₩73,156 | -0.28% | 63.1만 |
|---|
| 2026.06.23 | ₩73,129 | ₩73,451 | ₩73,129 | ₩73,196 | +0.09% | 67.4만 |
|---|
| 2026.06.22 | ₩74,108 | ₩74,108 | ₩73,652 | ₩73,786 | -0.43% | 3.6만 |
|---|
| 2026.06.18 | ₩73,867 | ₩73,867 | ₩73,639 | ₩73,849 | -0.02% | 1.1만 |
|---|
| 2026.06.17 | ₩73,786 | ₩73,921 | ₩73,383 | ₩73,383 | -0.55% | 2.2만 |
|---|
| 2026.06.16 | ₩73,961 | ₩74,028 | ₩73,853 | ₩73,907 | -0.07% | 1.4만 |
|---|
| 2026.06.15 | ₩73,934 | ₩74,001 | ₩73,817 | ₩73,894 | -0.05% | 1.6만 |
|---|
| 2026.06.12 | ₩73,263 | ₩73,357 | ₩73,002 | ₩73,303 | +0.05% | 4.3만 |
|---|
| 2026.06.11 | ₩72,545 | ₩73,156 | ₩72,485 | ₩73,048 | +0.69% | 4.8만 |
|---|
| 2026.06.10 | ₩72,807 | ₩73,075 | ₩72,498 | ₩72,531 | -0.38% | 22.6만 |
|---|
| 2026.06.09 | ₩73,370 | ₩73,464 | ₩72,324 | ₩73,035 | -0.46% | 7만 |
|---|
| 2026.06.08 | ₩73,290 | ₩73,384 | ₩73,156 | ₩73,196 | -0.13% | 1.2만 |
|---|
| 2026.06.05 | ₩73,666 | ₩73,719 | ₩72,995 | ₩73,136 | -0.72% | 3.3만 |
|---|
| 2026.06.04 | ₩73,813 | ₩73,894 | ₩73,679 | ₩73,853 | +0.05% | 3.2만 |
|---|
| 2026.06.03 | ₩73,827 | ₩73,828 | ₩73,706 | ₩73,706 | -0.16% | 4.6만 |
|---|
| 2026.06.02 | ₩73,813 | ₩73,921 | ₩73,800 | ₩73,867 | +0.07% | 4.4만 |
|---|
| 2026.06.01 | ₩73,786 | ₩73,894 | ₩73,751 | ₩73,813 | +0.04% | 15만 |
|---|
| 2026.05.29 | ₩73,852 | ₩73,934 | ₩73,733 | ₩73,786 | -0.09% | 7.2만 |
|---|
| 2026.05.28 | ₩73,505 | ₩73,692 | ₩73,484 | ₩73,666 | +0.22% | 3.2만 |
|---|
| 2026.05.27 | ₩73,531 | ₩73,531 | ₩73,384 | ₩73,478 | -0.07% | 3.5만 |
|---|
| 2026.05.26 | ₩73,599 | ₩73,599 | ₩73,384 | ₩73,438 | -0.22% | 4.7만 |
|---|
| 2026.05.22 | ₩73,411 | ₩73,411 | ₩73,209 | ₩73,250 | -0.22% | 7.4만 |
|---|
| 2026.05.21 | ₩72,888 | ₩73,209 | ₩72,888 | ₩73,138 | +0.34% | 4.9만 |
|---|
| 2026.05.20 | ₩72,955 | ₩73,055 | ₩72,807 | ₩73,022 | +0.09% | 10.4만 |
|---|
| 2026.05.19 | ₩72,773 | ₩72,875 | ₩72,646 | ₩72,700 | -0.10% | 3.6만 |
|---|
| 2026.05.18 | ₩72,861 | ₩72,961 | ₩72,713 | ₩72,901 | +0.06% | 1.4만 |
|---|
| 2026.05.15 | ₩72,867 | ₩73,015 | ₩72,866 | ₩72,866 | -0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩72,955 | ₩73,196 | ₩72,955 | ₩73,142 | +0.26% | 2.6만 |
|---|
| 2026.05.13 | ₩72,820 | ₩73,116 | ₩72,760 | ₩72,901 | +0.11% | 1.3만 |
|---|
| 2026.05.12 | ₩72,800 | ₩72,858 | ₩72,539 | ₩72,794 | -0.01% | 3.4만 |
|---|
| 2026.05.11 | ₩72,888 | ₩72,928 | ₩72,780 | ₩72,818 | -0.10% | 7.6천 |
|---|
| 2026.05.08 | ₩72,659 | ₩72,861 | ₩72,659 | ₩72,798 | +0.19% | 1.4만 |
|---|
| 2026.05.07 | ₩72,747 | ₩72,794 | ₩72,472 | ₩72,527 | -0.30% | 1.1만 |
|---|
| 2026.05.06 | ₩72,512 | ₩72,700 | ₩72,498 | ₩72,680 | +0.23% | 1.1만 |
|---|
| 2026.05.05 | ₩72,083 | ₩72,297 | ₩72,083 | ₩72,217 | +0.19% | 5.9천 |
|---|
| 2026.05.04 | ₩72,022 | ₩72,096 | ₩71,814 | ₩71,854 | -0.23% | 1.7만 |
|---|
| 2026.05.01 | ₩72,056 | ₩72,238 | ₩72,056 | ₩72,099 | +0.06% | 1.6만 |
|---|
| 2026.04.30 | ₩71,667 | ₩72,026 | ₩71,503 | ₩72,002 | +0.47% | 1.6만 |
|---|
| 2026.04.29 | ₩71,412 | ₩71,533 | ₩71,372 | ₩71,490 | +0.11% | 1.3만 |
|---|
| 2026.04.28 | ₩71,586 | ₩71,586 | ₩71,374 | ₩71,539 | -0.07% | 9.9천 |
|---|
| 2026.04.27 | ₩71,519 | ₩71,688 | ₩71,519 | ₩71,680 | +0.23% | 1만 |
|---|
| 2026.04.24 | ₩71,425 | ₩71,626 | ₩71,385 | ₩71,624 | +0.28% | 2.5만 |
|---|
| 2026.04.23 | ₩71,345 | ₩71,506 | ₩70,969 | ₩71,300 | -0.06% | 1.4만 |
|---|
| 2026.04.22 | ₩71,318 | ₩71,465 | ₩71,318 | ₩71,465 | +0.21% | 8.7천 |
|---|
| 2026.04.21 | ₩71,358 | ₩71,492 | ₩70,996 | ₩71,040 | -0.45% | 1.4만 |
|---|
| 2026.04.20 | ₩71,385 | ₩71,425 | ₩71,184 | ₩71,372 | -0.02% | 1만 |
|---|
| 2026.04.17 | ₩71,278 | ₩71,546 | ₩71,231 | ₩71,372 | +0.13% | 6.5천 |
|---|
| 2026.04.16 | ₩70,754 | ₩70,922 | ₩70,734 | ₩70,905 | +0.21% | 4.6천 |
|---|
| 2026.04.15 | ₩70,513 | ₩70,821 | ₩70,486 | ₩70,781 | +0.38% | 1.3만 |
|---|
| 2026.04.14 | ₩70,165 | ₩70,526 | ₩70,165 | ₩70,513 | +0.50% | 9.2천 |
|---|
| 2026.04.13 | ₩69,399 | ₩69,923 | ₩69,399 | ₩69,923 | +0.75% | 6.6천 |
|---|
| 2026.04.10 | ₩69,601 | ₩69,601 | ₩69,429 | ₩69,465 | -0.19% | 6.1천 |
|---|
| 2026.04.09 | ₩69,185 | ₩69,627 | ₩69,158 | ₩69,542 | +0.52% | 2만 |
|---|
| 2026.04.08 | ₩69,399 | ₩69,399 | ₩68,969 | ₩69,216 | -0.26% | 1.8만 |
|---|
| 2026.04.07 | ₩67,763 | ₩68,032 | ₩67,508 | ₩68,032 | +0.40% | 2.7만 |
|---|
| 2026.04.06 | ₩67,776 | ₩68,058 | ₩67,776 | ₩68,036 | +0.38% | 1.1만 |
|---|
| 2026.04.02 | ₩67,293 | ₩67,823 | ₩67,293 | ₩67,823 | +0.79% | 2.1만 |
|---|
| 2026.04.01 | ₩67,763 | ₩68,004 | ₩67,682 | ₩67,767 | +0.01% | 2.2만 |
|---|
| 2026.03.31 | ₩66,676 | ₩67,521 | ₩66,596 | ₩67,521 | +1.27% | 2.2만 |
|---|
| 2026.03.30 | ₩66,676 | ₩66,676 | ₩65,925 | ₩66,106 | -0.86% | 1.7만 |
|---|
| 2026.03.27 | ₩66,743 | ₩66,770 | ₩66,180 | ₩66,247 | -0.74% | 1.4만 |
|---|
| 2026.03.26 | ₩67,441 | ₩67,588 | ₩67,065 | ₩67,105 | -0.50% | 2.6만 |
|---|
| 2026.03.25 | ₩68,044 | ₩68,058 | ₩67,736 | ₩67,816 | -0.34% | 7.6만 |
|---|
| 2026.03.24 | ₩67,508 | ₩67,803 | ₩67,394 | ₩67,521 | +0.02% | 9.2만 |
|---|
| 2026.03.23 | ₩67,818 | ₩68,299 | ₩67,682 | ₩67,816 | -0.00% | 8.5천 |
|---|
| 2026.03.20 | ₩67,642 | ₩67,642 | ₩66,986 | ₩67,307 | -0.50% | 6.9만 |
|---|
| 2026.03.19 | ₩67,588 | ₩68,058 | ₩67,588 | ₩67,940 | +0.52% | 1.9만 |
|---|
| 2026.03.18 | ₩68,474 | ₩68,474 | ₩67,991 | ₩67,991 | -0.71% | 4.5만 |
|---|
| 2026.03.17 | ₩68,836 | ₩68,836 | ₩68,645 | ₩68,679 | -0.23% | 2.1만 |
|---|
| 2026.03.16 | ₩68,487 | ₩68,672 | ₩68,447 | ₩68,501 | +0.02% | 1.5만 |
|---|
| 2026.03.13 | ₩68,474 | ₩68,742 | ₩67,957 | ₩67,977 | -0.72% | 1.9만 |
|---|
| 2026.03.12 | ₩68,527 | ₩68,688 | ₩68,246 | ₩68,246 | -0.41% | 76.6만 |
|---|
| 2026.03.11 | ₩69,051 | ₩69,064 | ₩68,777 | ₩68,943 | -0.16% | 4.3만 |
|---|
| 2026.03.10 | ₩69,030 | ₩69,407 | ₩68,876 | ₩68,994 | -0.05% | 1.1만 |
|---|
| 2026.03.09 | ₩68,098 | ₩69,091 | ₩68,031 | ₩69,064 | +1.42% | 2.2만 |
|---|
| 2026.03.06 | ₩68,635 | ₩68,910 | ₩68,635 | ₩68,729 | +0.14% | 9.5천 |
|---|
| 2026.03.05 | ₩69,440 | ₩69,493 | ₩68,943 | ₩69,265 | -0.25% | 1.2만 |
|---|
| 2026.03.04 | ₩69,292 | ₩69,695 | ₩69,292 | ₩69,610 | +0.46% | 7.8천 |
|---|
| 2026.03.03 | ₩68,769 | ₩69,426 | ₩68,554 | ₩69,220 | +0.66% | 1.2만 |
|---|
| 2026.03.02 | ₩69,306 | ₩69,775 | ₩69,265 | ₩69,681 | +0.54% | 1만 |
|---|
| 2026.02.27 | ₩69,560 | ₩69,587 | ₩69,413 | ₩69,587 | +0.04% | 8.7천 |
|---|
| 2026.02.26 | ₩69,976 | ₩69,976 | ₩69,480 | ₩69,798 | -0.25% | 1.9만 |
|---|
| 2026.02.25 | ₩69,898 | ₩70,070 | ₩69,829 | ₩69,990 | +0.13% | 7.8만 |
|---|
| 2026.02.24 | ₩69,225 | ₩69,721 | ₩69,225 | ₩69,627 | +0.58% | 2.5만 |
|---|
| 2026.02.23 | ₩69,748 | ₩69,788 | ₩69,171 | ₩69,279 | -0.67% | 2.2만 |
|---|
| 2026.02.20 | ₩69,198 | ₩69,856 | ₩69,198 | ₩69,829 | +0.91% | 1.9만 |
|---|
| 2026.02.19 | ₩69,332 | ₩69,550 | ₩69,319 | ₩69,399 | +0.10% | 1.4만 |
|---|
| 2026.02.18 | ₩69,524 | ₩69,775 | ₩69,440 | ₩69,520 | -0.01% | 1.3만 |
|---|
| 2026.02.17 | ₩69,158 | ₩69,426 | ₩68,900 | ₩69,306 | +0.21% | 2.2만 |
|---|
| 2026.02.13 | ₩69,225 | ₩69,559 | ₩69,145 | ₩69,306 | +0.12% | 1.1만 |
|---|
| 2026.02.12 | ₩70,070 | ₩70,070 | ₩69,248 | ₩69,248 | -1.17% | 1.1만 |
|---|
| 2026.02.11 | ₩70,151 | ₩70,199 | ₩69,735 | ₩69,949 | -0.29% | 1.4만 |
|---|
| 2026.02.10 | ₩70,084 | ₩70,218 | ₩69,949 | ₩69,963 | -0.17% | 1.3만 |
|---|
| 2026.02.09 | ₩69,708 | ₩70,152 | ₩69,708 | ₩70,017 | +0.44% | 7.4천 |
|---|
| 2026.02.06 | ₩69,158 | ₩69,842 | ₩69,158 | ₩69,842 | +0.99% | 2.4만 |
|---|
| 2026.02.05 | ₩69,238 | ₩69,273 | ₩68,836 | ₩68,930 | -0.45% | 1.6만 |
|---|
| 2026.02.04 | ₩69,795 | ₩69,829 | ₩69,259 | ₩69,453 | -0.49% | 1.3만 |
|---|
| 2026.02.03 | ₩70,105 | ₩70,105 | ₩69,369 | ₩69,654 | -0.64% | 3.2만 |
|---|
| 2026.02.02 | ₩69,709 | ₩70,151 | ₩69,709 | ₩70,037 | +0.47% | 2.1만 |
|---|
| 2026.01.30 | ₩69,842 | ₩69,936 | ₩69,626 | ₩69,802 | -0.06% | 8.3천 |
|---|
| 2026.01.29 | ₩69,862 | ₩70,017 | ₩69,413 | ₩70,017 | +0.22% | 1.7만 |
|---|
| 2026.01.28 | ₩70,070 | ₩70,143 | ₩69,923 | ₩69,990 | -0.11% | 3.4만 |
|---|
| 2026.01.27 | ₩70,017 | ₩70,178 | ₩70,003 | ₩70,041 | +0.03% | 8.5천 |
|---|
| 2026.01.26 | ₩69,762 | ₩70,017 | ₩69,762 | ₩69,884 | +0.17% | 9.2만 |
|---|
| 2026.01.23 | ₩70,312 | ₩70,312 | ₩69,373 | ₩69,721 | -0.84% | 1.8만 |
|---|
| 2026.01.22 | ₩69,681 | ₩69,762 | ₩69,547 | ₩69,614 | -0.10% | 1.9만 |
|---|
| 2026.01.21 | ₩69,051 | ₩69,547 | ₩69,030 | ₩69,399 | +0.51% | 1.1만 |
|---|
| 2026.01.20 | ₩69,198 | ₩69,352 | ₩68,887 | ₩68,887 | -0.45% | 1.7만 |
|---|
| 2026.01.16 | ₩69,963 | ₩69,963 | ₩69,775 | ₩69,833 | -0.19% | 1만 |
|---|
| 2026.01.15 | ₩69,897 | ₩69,998 | ₩69,748 | ₩69,896 | -0.00% | 1.9만 |
|---|
| 2026.01.14 | ₩69,762 | ₩69,762 | ₩69,426 | ₩69,708 | -0.08% | 1.9만 |
|---|
| 2026.01.13 | ₩70,043 | ₩70,043 | ₩69,721 | ₩69,856 | -0.27% | 1.5만 |
|---|
| 2026.01.12 | ₩69,829 | ₩70,057 | ₩69,826 | ₩70,015 | +0.27% | 1.1만 |
|---|
| 2026.01.09 | ₩69,721 | ₩70,029 | ₩69,695 | ₩69,990 | +0.38% | 2.4만 |
|---|
| 2026.01.08 | ₩69,571 | ₩69,735 | ₩69,520 | ₩69,601 | +0.04% | 3.1만 |
|---|
| 2026.01.07 | ₩69,802 | ₩70,432 | ₩69,574 | ₩69,610 | -0.27% | 2.9만 |
|---|
| 2026.01.06 | ₩69,466 | ₩69,788 | ₩69,466 | ₩69,695 | +0.33% | 2.7만 |
|---|
| 2026.01.05 | ₩69,399 | ₩69,587 | ₩69,399 | ₩69,440 | +0.06% | 7.1천 |
|---|
| 2026.01.02 | ₩69,420 | ₩69,420 | ₩69,051 | ₩69,158 | -0.38% | 1.6만 |
|---|
| 2025.12.31 | ₩69,440 | ₩69,440 | ₩69,145 | ₩69,171 | -0.39% | 1.1만 |
|---|
| 2025.12.30 | ₩69,413 | ₩69,534 | ₩69,399 | ₩69,399 | -0.02% | 8.8천 |
|---|
| 2025.12.29 | ₩69,571 | ₩69,571 | ₩69,386 | ₩69,547 | -0.03% | 5.4천 |
|---|
| 2025.12.26 | ₩69,601 | ₩69,668 | ₩69,540 | ₩69,621 | +0.03% | 7.1천 |
|---|
| 2025.12.24 | ₩69,532 | ₩69,641 | ₩69,520 | ₩69,595 | +0.09% | 42.6만 |
|---|
| 2025.12.23 | ₩69,346 | ₩69,504 | ₩69,238 | ₩69,440 | +0.14% | 8.7만 |
|---|
| 2025.12.22 | ₩69,252 | ₩69,332 | ₩69,202 | ₩69,238 | -0.02% | 2만 |
|---|
| 2025.12.19 | ₩68,782 | ₩69,064 | ₩68,782 | ₩68,970 | +0.27% | 2.7만 |
|---|
| 2025.12.18 | ₩68,660 | ₩68,823 | ₩68,448 | ₩68,554 | -0.15% | 1.1만 |
|---|
| 2025.12.17 | ₩68,710 | ₩68,745 | ₩68,192 | ₩68,259 | -0.66% | 2.5만 |
|---|
| 2025.12.16 | ₩68,749 | ₩68,849 | ₩68,433 | ₩68,769 | +0.03% | 3.2만 |
|---|
| 2025.12.15 | ₩69,064 | ₩69,104 | ₩68,755 | ₩68,890 | -0.25% | 2.2만 |
|---|
| 2025.12.12 | ₩69,218 | ₩69,218 | ₩68,621 | ₩68,855 | -0.53% | 3.1만 |
|---|
| 2025.12.11 | ₩68,943 | ₩69,306 | ₩68,876 | ₩69,212 | +0.39% | 2.1만 |
|---|
| 2025.12.10 | ₩68,863 | ₩69,218 | ₩68,809 | ₩69,104 | +0.35% | 1.7만 |
|---|
| 2025.12.09 | ₩68,823 | ₩69,009 | ₩68,796 | ₩68,796 | -0.04% | 1.3만 |
|---|
| 2025.12.08 | ₩69,063 | ₩69,063 | ₩68,782 | ₩68,863 | -0.29% | 1.2만 |
|---|
| 2025.12.05 | ₩69,198 | ₩69,212 | ₩68,943 | ₩68,957 | -0.35% | 1.1만 |
|---|
| 2025.12.04 | ₩68,970 | ₩68,970 | ₩68,749 | ₩68,957 | -0.02% | 2.1만 |
|---|
| 2025.12.03 | ₩68,594 | ₩68,930 | ₩68,594 | ₩68,863 | +0.39% | 9.4천 |
|---|
| 2025.12.02 | ₩68,702 | ₩68,852 | ₩68,608 | ₩68,782 | +0.12% | 1.3만 |
|---|
| 2025.12.01 | ₩68,655 | ₩68,809 | ₩68,560 | ₩68,648 | -0.01% | 1.3만 |
|---|
| 2025.11.28 | ₩68,686 | ₩68,794 | ₩68,608 | ₩68,759 | +0.11% | 7.7천 |
|---|
| 2025.11.26 | ₩68,514 | ₩68,729 | ₩68,433 | ₩68,648 | +0.20% | 5.7만 |
|---|
| 2025.11.25 | ₩67,830 | ₩68,349 | ₩67,765 | ₩68,340 | +0.75% | 1.5만 |
|---|
| 2025.11.24 | ₩67,468 | ₩67,937 | ₩67,454 | ₩67,906 | +0.65% | 9.4천 |
|---|
| 2025.11.21 | ₩66,877 | ₩67,535 | ₩66,730 | ₩67,175 | +0.45% | 1.3만 |
|---|
| 2025.11.20 | ₩68,112 | ₩68,246 | ₩66,752 | ₩66,797 | -1.93% | 3만 |
|---|
| 2025.11.19 | ₩67,199 | ₩67,709 | ₩67,199 | ₩67,429 | +0.34% | 2.1만 |
|---|
| 2025.11.18 | ₩67,360 | ₩67,527 | ₩66,998 | ₩67,266 | -0.14% | 2만 |
|---|
| 2025.11.17 | ₩67,951 | ₩68,035 | ₩67,374 | ₩67,615 | -0.49% | 2.3만 |
|---|
| 2025.11.14 | ₩67,508 | ₩68,179 | ₩67,508 | ₩67,968 | +0.68% | 1.1만 |
|---|
| 2025.11.13 | ₩68,405 | ₩68,413 | ₩67,897 | ₩67,897 | -0.74% | 1.8만 |
|---|
| 2025.11.12 | ₩68,640 | ₩68,640 | ₩68,474 | ₩68,554 | -0.13% | 2.1만 |
|---|
| 2025.11.11 | ₩68,527 | ₩68,662 | ₩68,433 | ₩68,541 | +0.02% | 3만 |
|---|
| 2025.11.10 | ₩68,299 | ₩68,620 | ₩68,272 | ₩68,507 | +0.30% | 1.8만 |
|---|
| 2025.11.07 | ₩67,736 | ₩67,991 | ₩67,422 | ₩67,991 | +0.38% | 1.8만 |
|---|
| 2025.11.06 | ₩68,259 | ₩68,259 | ₩67,803 | ₩67,964 | -0.43% | 2.5만 |
|---|
| 2025.11.05 | ₩68,085 | ₩68,514 | ₩67,830 | ₩68,299 | +0.32% | 1.5만 |
|---|
| 2025.11.04 | ₩68,071 | ₩68,419 | ₩68,044 | ₩68,098 | +0.04% | 2만 |
|---|
| 2025.11.03 | ₩68,621 | ₩68,729 | ₩68,393 | ₩68,541 | -0.12% | 4만 |
|---|
| 2025.10.31 | ₩68,688 | ₩68,729 | ₩68,381 | ₩68,480 | -0.30% | 2.7만 |
|---|
| 2025.10.30 | ₩68,608 | ₩68,769 | ₩68,413 | ₩68,413 | -0.28% | 1.8만 |
|---|
| 2025.10.29 | ₩68,984 | ₩69,024 | ₩68,715 | ₩68,810 | -0.25% | 1.3만 |
|---|
| 2025.10.28 | ₩68,997 | ₩68,997 | ₩68,823 | ₩68,823 | -0.25% | 1.8만 |
|---|
| 2025.10.27 | ₩68,863 | ₩68,890 | ₩68,729 | ₩68,809 | -0.08% | 2.5만 |
|---|
| 2025.10.24 | ₩68,480 | ₩68,568 | ₩68,423 | ₩68,474 | -0.01% | 2.3만 |
|---|
| 2025.10.23 | ₩67,977 | ₩68,231 | ₩67,924 | ₩68,117 | +0.21% | 1.9만 |
|---|
| 2025.10.22 | ₩68,091 | ₩68,106 | ₩67,602 | ₩67,889 | -0.30% | 1.9만 |
|---|
| 2025.10.21 | ₩68,058 | ₩68,200 | ₩68,032 | ₩68,112 | +0.08% | 1.8만 |
|---|
| 2025.10.20 | ₩67,883 | ₩68,164 | ₩67,881 | ₩68,112 | +0.34% | 1.5만 |
|---|
| 2025.10.17 | ₩67,199 | ₩67,642 | ₩67,199 | ₩67,642 | +0.66% | 2.4만 |
|---|
| 2025.10.16 | ₩67,736 | ₩67,830 | ₩67,097 | ₩67,360 | -0.55% | 5.7만 |
|---|
| 2025.10.15 | ₩67,857 | ₩67,959 | ₩67,333 | ₩67,642 | -0.32% | 3.8만 |
|---|
| 2025.10.14 | ₩66,985 | ₩67,682 | ₩66,931 | ₩67,481 | +0.74% | 8.1만 |
|---|
| 2025.10.13 | ₩67,374 | ₩67,623 | ₩67,324 | ₩67,570 | +0.29% | 3.1만 |
|---|
| 2025.10.10 | ₩68,058 | ₩68,179 | ₩66,909 | ₩66,909 | -1.69% | 8.6만 |
|---|