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 | ₩77,542 | ₩77,729 | ₩77,460 | ₩77,662 | +0.16% | 3.7만 |
| 2026.10.08 | ₩77,434 | ₩77,475 | ₩77,193 | ₩77,347 | -0.11% | 3.9만 |
| 2026.10.07 | ₩77,448 | ₩77,595 | ₩77,327 | ₩77,582 | +0.17% | 8.4만 |
| 2026.10.06 | ₩77,622 | ₩77,770 | ₩77,555 | ₩77,649 | +0.03% | 4.7만 |
| 2026.10.05 | ₩76,941 | ₩77,434 | ₩76,941 | ₩77,394 | +0.59% | 9.4만 |
| 2026.10.02 | ₩76,965 | ₩77,233 | ₩76,924 | ₩77,072 | +0.14% | 6.8만 |
| 2026.10.01 | ₩76,898 | ₩76,898 | ₩76,354 | ₩76,723 | -0.23% | 7.3만 |
| 2026.09.30 | ₩76,898 | ₩77,045 | ₩76,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,643 |
| -0.33% |
| 2.8만 |
| 2026.09.29 | ₩76,710 | ₩76,789 | ₩76,623 | ₩76,737 | +0.03% | 8만 |
|---|
| 2026.09.28 | ₩77,005 | ₩77,112 | ₩76,649 | ₩76,804 | -0.26% | 6.9만 |
|---|
| 2026.09.25 | ₩76,978 | ₩77,166 | ₩76,817 | ₩77,153 | +0.23% | 7.9만 |
|---|
| 2026.09.24 | ₩76,670 | ₩76,965 | ₩76,616 | ₩76,898 | +0.30% | 11.4만 |
|---|
| 2026.09.23 | ₩77,199 | ₩77,246 | ₩76,824 | ₩76,938 | -0.34% | 91.6만 |
|---|
| 2026.09.22 | ₩77,273 | ₩77,300 | ₩77,153 | ₩77,213 | -0.08% | 81.3만 |
|---|
| 2026.09.21 | ₩76,938 | ₩77,260 | ₩76,817 | ₩77,206 | +0.35% | 27.4만 |
|---|
| 2026.09.18 | ₩76,603 | ₩76,696 | ₩76,535 | ₩76,696 | +0.12% | 16.6만 |
|---|
| 2026.09.17 | ₩76,911 | ₩76,911 | ₩76,361 | ₩76,415 | -0.65% | 7.1만 |
|---|
| 2026.09.16 | ₩76,227 | ₩76,267 | ₩75,570 | ₩75,972 | -0.33% | 2.1만 |
|---|
| 2026.09.15 | ₩76,106 | ₩76,106 | ₩75,975 | ₩76,066 | -0.05% | 3만 |
|---|
| 2026.09.14 | ₩76,133 | ₩76,267 | ₩76,026 | ₩76,179 | +0.06% | 3.7만 |
|---|
| 2026.09.11 | ₩76,294 | ₩76,307 | ₩76,213 | ₩76,281 | -0.02% | 1.9만 |
|---|
| 2026.09.10 | ₩75,878 | ₩75,945 | ₩75,811 | ₩75,838 | -0.05% | 2.5만 |
|---|
| 2026.09.09 | ₩76,200 | ₩76,200 | ₩75,985 | ₩76,091 | -0.14% | 1.8만 |
|---|
| 2026.09.08 | ₩76,133 | ₩76,227 | ₩76,133 | ₩76,136 | +0.00% | 1.3만 |
|---|
| 2026.09.04 | ₩76,535 | ₩76,535 | ₩76,160 | ₩76,264 | -0.35% | 8.8천 |
|---|
| 2026.09.03 | ₩75,918 | ₩76,213 | ₩75,918 | ₩76,173 | +0.34% | 2.1만 |
|---|
| 2026.09.02 | ₩75,999 | ₩76,012 | ₩75,918 | ₩75,965 | -0.04% | 8.3천 |
|---|
| 2026.09.01 | ₩75,765 | ₩75,905 | ₩75,677 | ₩75,757 | -0.01% | 4.6만 |
|---|
| 2026.08.31 | ₩75,934 | ₩76,052 | ₩75,893 | ₩76,012 | +0.10% | 8.8천 |
|---|
| 2026.08.28 | ₩76,160 | ₩76,173 | ₩75,983 | ₩76,012 | -0.19% | 6.7천 |
|---|
| 2026.08.27 | ₩75,999 | ₩76,039 | ₩75,932 | ₩75,985 | -0.02% | 1.4만 |
|---|
| 2026.08.26 | ₩75,677 | ₩75,905 | ₩75,677 | ₩75,771 | +0.12% | 3.4만 |
|---|
| 2026.08.25 | ₩75,905 | ₩75,905 | ₩75,663 | ₩75,798 | -0.14% | 2만 |
|---|
| 2026.08.24 | ₩75,730 | ₩75,757 | ₩75,607 | ₩75,623 | -0.14% | 4만 |
|---|
| 2026.08.21 | ₩75,610 | ₩75,717 | ₩75,610 | ₩75,682 | +0.10% | 9.5천 |
|---|
| 2026.08.20 | ₩75,757 | ₩75,757 | ₩75,513 | ₩75,513 | -0.32% | 1.9만 |
|---|
| 2026.08.19 | ₩75,838 | ₩75,838 | ₩75,663 | ₩75,737 | -0.13% | 1.1만 |
|---|
| 2026.08.18 | ₩75,744 | ₩75,744 | ₩75,583 | ₩75,583 | -0.21% | 2.5만 |
|---|
| 2026.08.17 | ₩75,771 | ₩75,832 | ₩75,720 | ₩75,751 | -0.03% | 9.1천 |
|---|
| 2026.08.14 | ₩75,771 | ₩75,865 | ₩75,757 | ₩75,818 | +0.06% | 7.5천 |
|---|
| 2026.08.13 | ₩75,811 | ₩75,823 | ₩75,704 | ₩75,764 | -0.06% | 2.2만 |
|---|
| 2026.08.12 | ₩75,623 | ₩75,690 | ₩75,596 | ₩75,684 | +0.08% | 7.1천 |
|---|
| 2026.08.11 | ₩75,556 | ₩75,623 | ₩75,502 | ₩75,549 | -0.01% | 1.8만 |
|---|
| 2026.08.10 | ₩75,717 | ₩75,717 | ₩75,529 | ₩75,596 | -0.16% | 1.1만 |
|---|
| 2026.08.07 | ₩75,462 | ₩75,596 | ₩75,462 | ₩75,556 | +0.12% | 7천 |
|---|
| 2026.08.06 | ₩75,422 | ₩75,476 | ₩75,355 | ₩75,402 | -0.03% | 1만 |
|---|
| 2026.08.05 | ₩75,623 | ₩75,623 | ₩75,375 | ₩75,434 | -0.25% | 1.5만 |
|---|
| 2026.08.04 | ₩75,301 | ₩75,422 | ₩75,180 | ₩75,341 | +0.05% | 8.7천 |
|---|
| 2026.08.03 | ₩74,885 | ₩75,061 | ₩74,885 | ₩74,952 | +0.09% | 1.2만 |
|---|
| 2026.07.31 | ₩74,174 | ₩74,577 | ₩73,973 | ₩74,483 | +0.42% | 2.1만 |
|---|
| 2026.07.30 | ₩73,960 | ₩74,215 | ₩73,757 | ₩74,127 | +0.23% | 1.3만 |
|---|
| 2026.07.29 | ₩74,201 | ₩74,201 | ₩73,436 | ₩73,463 | -0.99% | 2.6만 |
|---|
| 2026.07.28 | ₩73,867 | ₩74,188 | ₩73,825 | ₩74,067 | +0.27% | 9.4천 |
|---|
| 2026.07.27 | ₩74,389 | ₩74,389 | ₩73,812 | ₩73,978 | -0.55% | 1.4만 |
|---|
| 2026.07.24 | ₩73,893 | ₩74,157 | ₩73,852 | ₩73,919 | +0.04% | 2.5만 |
|---|
| 2026.07.23 | ₩73,825 | ₩73,965 | ₩73,732 | ₩73,852 | +0.04% | 2.8만 |
|---|
| 2026.07.22 | ₩74,365 | ₩74,443 | ₩74,282 | ₩74,346 | -0.03% | 1.1만 |
|---|
| 2026.07.21 | ₩74,201 | ₩74,376 | ₩74,201 | ₩74,349 | +0.20% | 1.9만 |
|---|
| 2026.07.20 | ₩74,376 | ₩74,376 | ₩73,986 | ₩73,986 | -0.52% | 1.8만 |
|---|
| 2026.07.17 | ₩73,919 | ₩74,235 | ₩73,919 | ₩74,013 | +0.13% | 9.4천 |
|---|
| 2026.07.16 | ₩74,429 | ₩74,570 | ₩74,283 | ₩74,389 | -0.05% | 2.1만 |
|---|
| 2026.07.15 | ₩74,456 | ₩74,563 | ₩74,402 | ₩74,523 | +0.09% | 9.8천 |
|---|
| 2026.07.14 | ₩74,365 | ₩74,456 | ₩74,295 | ₩74,376 | +0.01% | 3.6만 |
|---|
| 2026.07.13 | ₩74,416 | ₩74,443 | ₩74,174 | ₩74,215 | -0.27% | 1.2만 |
|---|
| 2026.07.10 | ₩74,469 | ₩74,523 | ₩74,362 | ₩74,483 | +0.02% | 9천 |
|---|
| 2026.07.09 | ₩74,150 | ₩74,329 | ₩74,121 | ₩74,308 | +0.21% | 1.5만 |
|---|
| 2026.07.08 | ₩73,852 | ₩74,020 | ₩73,718 | ₩74,000 | +0.20% | 3.2만 |
|---|
| 2026.07.07 | ₩74,141 | ₩74,201 | ₩73,986 | ₩74,094 | -0.06% | 2.1만 |
|---|
| 2026.07.06 | ₩74,040 | ₩74,288 | ₩74,040 | ₩74,228 | +0.25% | 1.7만 |
|---|
| 2026.07.02 | ₩74,134 | ₩74,188 | ₩73,685 | ₩73,906 | -0.31% | 1만 |
|---|
| 2026.07.01 | ₩73,960 | ₩74,040 | ₩73,772 | ₩73,893 | -0.09% | 1.8만 |
|---|
| 2026.06.30 | ₩73,584 | ₩74,000 | ₩73,584 | ₩73,893 | +0.42% | 8.5천 |
|---|
| 2026.06.29 | ₩73,517 | ₩73,691 | ₩73,289 | ₩73,611 | +0.13% | 4.7만 |
|---|
| 2026.06.26 | ₩72,873 | ₩73,296 | ₩72,605 | ₩73,007 | +0.18% | 5.7만 |
|---|
| 2026.06.25 | ₩73,195 | ₩73,369 | ₩73,088 | ₩73,182 | -0.02% | 2.7만 |
|---|
| 2026.06.24 | ₩73,363 | ₩73,491 | ₩73,074 | ₩73,155 | -0.28% | 63.1만 |
|---|
| 2026.06.23 | ₩73,128 | ₩73,450 | ₩73,128 | ₩73,195 | +0.09% | 67.4만 |
|---|
| 2026.06.22 | ₩74,107 | ₩74,107 | ₩73,651 | ₩73,785 | -0.43% | 3.6만 |
|---|
| 2026.06.18 | ₩73,866 | ₩73,866 | ₩73,638 | ₩73,848 | -0.02% | 1.1만 |
|---|
| 2026.06.17 | ₩73,785 | ₩73,919 | ₩73,381 | ₩73,381 | -0.55% | 2.2만 |
|---|
| 2026.06.16 | ₩73,960 | ₩74,027 | ₩73,852 | ₩73,906 | -0.07% | 1.4만 |
|---|
| 2026.06.15 | ₩73,933 | ₩74,000 | ₩73,816 | ₩73,893 | -0.05% | 1.6만 |
|---|
| 2026.06.12 | ₩73,262 | ₩73,356 | ₩73,000 | ₩73,302 | +0.05% | 4.3만 |
|---|
| 2026.06.11 | ₩72,544 | ₩73,155 | ₩72,484 | ₩73,047 | +0.69% | 4.8만 |
|---|
| 2026.06.10 | ₩72,806 | ₩73,074 | ₩72,497 | ₩72,530 | -0.38% | 22.6만 |
|---|
| 2026.06.09 | ₩73,369 | ₩73,463 | ₩72,323 | ₩73,034 | -0.46% | 7만 |
|---|
| 2026.06.08 | ₩73,289 | ₩73,383 | ₩73,155 | ₩73,195 | -0.13% | 1.2만 |
|---|
| 2026.06.05 | ₩73,665 | ₩73,718 | ₩72,994 | ₩73,135 | -0.72% | 3.3만 |
|---|
| 2026.06.04 | ₩73,812 | ₩73,893 | ₩73,678 | ₩73,852 | +0.05% | 3.2만 |
|---|
| 2026.06.03 | ₩73,825 | ₩73,827 | ₩73,705 | ₩73,705 | -0.16% | 4.6만 |
|---|
| 2026.06.02 | ₩73,812 | ₩73,919 | ₩73,799 | ₩73,866 | +0.07% | 4.4만 |
|---|
| 2026.06.01 | ₩73,785 | ₩73,893 | ₩73,750 | ₩73,812 | +0.04% | 15만 |
|---|
| 2026.05.29 | ₩73,851 | ₩73,933 | ₩73,732 | ₩73,785 | -0.09% | 7.2만 |
|---|
| 2026.05.28 | ₩73,504 | ₩73,691 | ₩73,483 | ₩73,665 | +0.22% | 3.2만 |
|---|
| 2026.05.27 | ₩73,530 | ₩73,530 | ₩73,383 | ₩73,477 | -0.07% | 3.5만 |
|---|
| 2026.05.26 | ₩73,597 | ₩73,597 | ₩73,383 | ₩73,436 | -0.22% | 4.7만 |
|---|
| 2026.05.22 | ₩73,410 | ₩73,410 | ₩73,208 | ₩73,249 | -0.22% | 7.4만 |
|---|
| 2026.05.21 | ₩72,886 | ₩73,208 | ₩72,886 | ₩73,137 | +0.34% | 4.9만 |
|---|
| 2026.05.20 | ₩72,953 | ₩73,054 | ₩72,806 | ₩73,021 | +0.09% | 10.4만 |
|---|
| 2026.05.19 | ₩72,772 | ₩72,874 | ₩72,645 | ₩72,699 | -0.10% | 3.6만 |
|---|
| 2026.05.18 | ₩72,860 | ₩72,960 | ₩72,712 | ₩72,900 | +0.06% | 1.4만 |
|---|
| 2026.05.15 | ₩72,866 | ₩73,014 | ₩72,865 | ₩72,865 | -0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩72,953 | ₩73,195 | ₩72,953 | ₩73,141 | +0.26% | 2.6만 |
|---|
| 2026.05.13 | ₩72,819 | ₩73,114 | ₩72,759 | ₩72,900 | +0.11% | 1.3만 |
|---|
| 2026.05.12 | ₩72,799 | ₩72,857 | ₩72,538 | ₩72,793 | -0.01% | 3.4만 |
|---|
| 2026.05.11 | ₩72,886 | ₩72,927 | ₩72,779 | ₩72,817 | -0.10% | 7.6천 |
|---|
| 2026.05.08 | ₩72,658 | ₩72,860 | ₩72,658 | ₩72,797 | +0.19% | 1.4만 |
|---|
| 2026.05.07 | ₩72,746 | ₩72,793 | ₩72,471 | ₩72,526 | -0.30% | 1.1만 |
|---|
| 2026.05.06 | ₩72,511 | ₩72,699 | ₩72,497 | ₩72,678 | +0.23% | 1.1만 |
|---|
| 2026.05.05 | ₩72,081 | ₩72,296 | ₩72,081 | ₩72,216 | +0.19% | 5.9천 |
|---|
| 2026.05.04 | ₩72,021 | ₩72,095 | ₩71,813 | ₩71,853 | -0.23% | 1.7만 |
|---|
| 2026.05.01 | ₩72,055 | ₩72,237 | ₩72,055 | ₩72,098 | +0.06% | 1.6만 |
|---|
| 2026.04.30 | ₩71,666 | ₩72,025 | ₩71,502 | ₩72,001 | +0.47% | 1.6만 |
|---|
| 2026.04.29 | ₩71,411 | ₩71,531 | ₩71,370 | ₩71,489 | +0.11% | 1.3만 |
|---|
| 2026.04.28 | ₩71,585 | ₩71,585 | ₩71,373 | ₩71,538 | -0.07% | 9.9천 |
|---|
| 2026.04.27 | ₩71,518 | ₩71,687 | ₩71,518 | ₩71,679 | +0.23% | 1만 |
|---|
| 2026.04.24 | ₩71,424 | ₩71,625 | ₩71,384 | ₩71,623 | +0.28% | 2.5만 |
|---|
| 2026.04.23 | ₩71,344 | ₩71,505 | ₩70,968 | ₩71,299 | -0.06% | 1.4만 |
|---|
| 2026.04.22 | ₩71,317 | ₩71,464 | ₩71,317 | ₩71,464 | +0.21% | 8.7천 |
|---|
| 2026.04.21 | ₩71,357 | ₩71,491 | ₩70,995 | ₩71,039 | -0.45% | 1.4만 |
|---|
| 2026.04.20 | ₩71,384 | ₩71,424 | ₩71,183 | ₩71,370 | -0.02% | 1만 |
|---|
| 2026.04.17 | ₩71,277 | ₩71,545 | ₩71,230 | ₩71,370 | +0.13% | 6.5천 |
|---|
| 2026.04.16 | ₩70,753 | ₩70,921 | ₩70,733 | ₩70,904 | +0.21% | 4.6천 |
|---|
| 2026.04.15 | ₩70,512 | ₩70,820 | ₩70,485 | ₩70,780 | +0.38% | 1.3만 |
|---|
| 2026.04.14 | ₩70,164 | ₩70,525 | ₩70,164 | ₩70,512 | +0.50% | 9.2천 |
|---|
| 2026.04.13 | ₩69,398 | ₩69,922 | ₩69,398 | ₩69,922 | +0.75% | 6.6천 |
|---|
| 2026.04.10 | ₩69,600 | ₩69,600 | ₩69,428 | ₩69,464 | -0.19% | 6.1천 |
|---|
| 2026.04.09 | ₩69,184 | ₩69,626 | ₩69,157 | ₩69,541 | +0.52% | 2만 |
|---|
| 2026.04.08 | ₩69,398 | ₩69,398 | ₩68,968 | ₩69,215 | -0.26% | 1.8만 |
|---|
| 2026.04.07 | ₩67,762 | ₩68,031 | ₩67,507 | ₩68,031 | +0.40% | 2.7만 |
|---|
| 2026.04.06 | ₩67,775 | ₩68,057 | ₩67,775 | ₩68,035 | +0.38% | 1.1만 |
|---|
| 2026.04.02 | ₩67,292 | ₩67,822 | ₩67,292 | ₩67,822 | +0.79% | 2.1만 |
|---|
| 2026.04.01 | ₩67,762 | ₩68,003 | ₩67,681 | ₩67,766 | +0.01% | 2.2만 |
|---|
| 2026.03.31 | ₩66,675 | ₩67,520 | ₩66,595 | ₩67,520 | +1.27% | 2.2만 |
|---|
| 2026.03.30 | ₩66,675 | ₩66,675 | ₩65,924 | ₩66,105 | -0.86% | 1.7만 |
|---|
| 2026.03.27 | ₩66,742 | ₩66,769 | ₩66,179 | ₩66,246 | -0.74% | 1.4만 |
|---|
| 2026.03.26 | ₩67,440 | ₩67,587 | ₩67,064 | ₩67,104 | -0.50% | 2.6만 |
|---|
| 2026.03.25 | ₩68,043 | ₩68,057 | ₩67,735 | ₩67,815 | -0.34% | 7.6만 |
|---|
| 2026.03.24 | ₩67,507 | ₩67,802 | ₩67,393 | ₩67,520 | +0.02% | 9.2만 |
|---|
| 2026.03.23 | ₩67,817 | ₩68,298 | ₩67,681 | ₩67,815 | -0.00% | 8.5천 |
|---|
| 2026.03.20 | ₩67,641 | ₩67,641 | ₩66,985 | ₩67,306 | -0.50% | 6.9만 |
|---|
| 2026.03.19 | ₩67,587 | ₩68,057 | ₩67,587 | ₩67,939 | +0.52% | 1.9만 |
|---|
| 2026.03.18 | ₩68,473 | ₩68,473 | ₩67,990 | ₩67,990 | -0.71% | 4.5만 |
|---|
| 2026.03.17 | ₩68,835 | ₩68,835 | ₩68,644 | ₩68,678 | -0.23% | 2.1만 |
|---|
| 2026.03.16 | ₩68,486 | ₩68,671 | ₩68,446 | ₩68,500 | +0.02% | 1.5만 |
|---|
| 2026.03.13 | ₩68,473 | ₩68,741 | ₩67,956 | ₩67,976 | -0.72% | 1.9만 |
|---|
| 2026.03.12 | ₩68,526 | ₩68,687 | ₩68,245 | ₩68,245 | -0.41% | 76.6만 |
|---|
| 2026.03.11 | ₩69,050 | ₩69,063 | ₩68,776 | ₩68,942 | -0.16% | 4.3만 |
|---|
| 2026.03.10 | ₩69,029 | ₩69,406 | ₩68,875 | ₩68,993 | -0.05% | 1.1만 |
|---|
| 2026.03.09 | ₩68,097 | ₩69,090 | ₩68,030 | ₩69,063 | +1.42% | 2.2만 |
|---|
| 2026.03.06 | ₩68,634 | ₩68,909 | ₩68,634 | ₩68,728 | +0.14% | 9.5천 |
|---|
| 2026.03.05 | ₩69,439 | ₩69,492 | ₩68,942 | ₩69,264 | -0.25% | 1.2만 |
|---|
| 2026.03.04 | ₩69,291 | ₩69,694 | ₩69,291 | ₩69,609 | +0.46% | 7.8천 |
|---|
| 2026.03.03 | ₩68,768 | ₩69,425 | ₩68,553 | ₩69,219 | +0.66% | 1.2만 |
|---|
| 2026.03.02 | ₩69,304 | ₩69,774 | ₩69,264 | ₩69,680 | +0.54% | 1만 |
|---|
| 2026.02.27 | ₩69,559 | ₩69,586 | ₩69,412 | ₩69,586 | +0.04% | 8.7천 |
|---|
| 2026.02.26 | ₩69,975 | ₩69,975 | ₩69,479 | ₩69,797 | -0.25% | 1.9만 |
|---|
| 2026.02.25 | ₩69,897 | ₩70,069 | ₩69,828 | ₩69,989 | +0.13% | 7.8만 |
|---|
| 2026.02.24 | ₩69,224 | ₩69,720 | ₩69,224 | ₩69,626 | +0.58% | 2.5만 |
|---|
| 2026.02.23 | ₩69,747 | ₩69,787 | ₩69,170 | ₩69,278 | -0.67% | 2.2만 |
|---|
| 2026.02.20 | ₩69,197 | ₩69,855 | ₩69,197 | ₩69,828 | +0.91% | 1.9만 |
|---|
| 2026.02.19 | ₩69,331 | ₩69,549 | ₩69,318 | ₩69,398 | +0.10% | 1.4만 |
|---|
| 2026.02.18 | ₩69,523 | ₩69,774 | ₩69,439 | ₩69,519 | -0.01% | 1.3만 |
|---|
| 2026.02.17 | ₩69,157 | ₩69,425 | ₩68,899 | ₩69,304 | +0.21% | 2.2만 |
|---|
| 2026.02.13 | ₩69,224 | ₩69,558 | ₩69,143 | ₩69,304 | +0.12% | 1.1만 |
|---|
| 2026.02.12 | ₩70,069 | ₩70,069 | ₩69,247 | ₩69,247 | -1.17% | 1.1만 |
|---|
| 2026.02.11 | ₩70,150 | ₩70,198 | ₩69,734 | ₩69,948 | -0.29% | 1.4만 |
|---|
| 2026.02.10 | ₩70,083 | ₩70,217 | ₩69,948 | ₩69,962 | -0.17% | 1.3만 |
|---|
| 2026.02.09 | ₩69,707 | ₩70,151 | ₩69,707 | ₩70,015 | +0.44% | 7.4천 |
|---|
| 2026.02.06 | ₩69,157 | ₩69,841 | ₩69,157 | ₩69,841 | +0.99% | 2.4만 |
|---|
| 2026.02.05 | ₩69,237 | ₩69,272 | ₩68,835 | ₩68,929 | -0.45% | 1.6만 |
|---|
| 2026.02.04 | ₩69,794 | ₩69,828 | ₩69,258 | ₩69,452 | -0.49% | 1.3만 |
|---|
| 2026.02.03 | ₩70,104 | ₩70,104 | ₩69,368 | ₩69,653 | -0.64% | 3.2만 |
|---|
| 2026.02.02 | ₩69,708 | ₩70,150 | ₩69,708 | ₩70,036 | +0.47% | 2.1만 |
|---|
| 2026.01.30 | ₩69,841 | ₩69,935 | ₩69,625 | ₩69,801 | -0.06% | 8.3천 |
|---|
| 2026.01.29 | ₩69,861 | ₩70,015 | ₩69,412 | ₩70,015 | +0.22% | 1.7만 |
|---|
| 2026.01.28 | ₩70,069 | ₩70,142 | ₩69,922 | ₩69,989 | -0.11% | 3.4만 |
|---|
| 2026.01.27 | ₩70,015 | ₩70,176 | ₩70,002 | ₩70,040 | +0.03% | 8.5천 |
|---|
| 2026.01.26 | ₩69,761 | ₩70,015 | ₩69,761 | ₩69,883 | +0.17% | 9.2만 |
|---|
| 2026.01.23 | ₩70,311 | ₩70,311 | ₩69,372 | ₩69,720 | -0.84% | 1.8만 |
|---|
| 2026.01.22 | ₩69,680 | ₩69,761 | ₩69,546 | ₩69,613 | -0.10% | 1.9만 |
|---|
| 2026.01.21 | ₩69,050 | ₩69,546 | ₩69,029 | ₩69,398 | +0.51% | 1.1만 |
|---|
| 2026.01.20 | ₩69,197 | ₩69,351 | ₩68,886 | ₩68,886 | -0.45% | 1.7만 |
|---|
| 2026.01.16 | ₩69,962 | ₩69,962 | ₩69,774 | ₩69,832 | -0.19% | 1만 |
|---|
| 2026.01.15 | ₩69,896 | ₩69,997 | ₩69,747 | ₩69,895 | -0.00% | 1.9만 |
|---|
| 2026.01.14 | ₩69,761 | ₩69,761 | ₩69,425 | ₩69,707 | -0.08% | 1.9만 |
|---|
| 2026.01.13 | ₩70,042 | ₩70,042 | ₩69,720 | ₩69,855 | -0.27% | 1.5만 |
|---|
| 2026.01.12 | ₩69,828 | ₩70,056 | ₩69,825 | ₩70,014 | +0.27% | 1.1만 |
|---|
| 2026.01.09 | ₩69,720 | ₩70,028 | ₩69,694 | ₩69,989 | +0.38% | 2.4만 |
|---|
| 2026.01.08 | ₩69,570 | ₩69,734 | ₩69,519 | ₩69,600 | +0.04% | 3.1만 |
|---|
| 2026.01.07 | ₩69,801 | ₩70,431 | ₩69,573 | ₩69,609 | -0.27% | 2.9만 |
|---|
| 2026.01.06 | ₩69,465 | ₩69,787 | ₩69,465 | ₩69,694 | +0.33% | 2.7만 |
|---|
| 2026.01.05 | ₩69,398 | ₩69,586 | ₩69,398 | ₩69,439 | +0.06% | 7.1천 |
|---|
| 2026.01.02 | ₩69,419 | ₩69,419 | ₩69,050 | ₩69,157 | -0.38% | 1.6만 |
|---|
| 2025.12.31 | ₩69,439 | ₩69,439 | ₩69,143 | ₩69,170 | -0.39% | 1.1만 |
|---|
| 2025.12.30 | ₩69,412 | ₩69,533 | ₩69,398 | ₩69,398 | -0.02% | 8.8천 |
|---|
| 2025.12.29 | ₩69,570 | ₩69,570 | ₩69,385 | ₩69,546 | -0.03% | 5.4천 |
|---|
| 2025.12.26 | ₩69,600 | ₩69,667 | ₩69,539 | ₩69,620 | +0.03% | 7.1천 |
|---|
| 2025.12.24 | ₩69,531 | ₩69,640 | ₩69,519 | ₩69,594 | +0.09% | 42.6만 |
|---|
| 2025.12.23 | ₩69,345 | ₩69,503 | ₩69,237 | ₩69,439 | +0.14% | 8.7만 |
|---|
| 2025.12.22 | ₩69,251 | ₩69,331 | ₩69,201 | ₩69,237 | -0.02% | 2만 |
|---|
| 2025.12.19 | ₩68,781 | ₩69,063 | ₩68,781 | ₩68,969 | +0.27% | 2.7만 |
|---|
| 2025.12.18 | ₩68,659 | ₩68,822 | ₩68,447 | ₩68,553 | -0.15% | 1.1만 |
|---|
| 2025.12.17 | ₩68,709 | ₩68,744 | ₩68,191 | ₩68,258 | -0.66% | 2.5만 |
|---|
| 2025.12.16 | ₩68,748 | ₩68,848 | ₩68,432 | ₩68,768 | +0.03% | 3.2만 |
|---|
| 2025.12.15 | ₩69,063 | ₩69,103 | ₩68,754 | ₩68,889 | -0.25% | 2.2만 |
|---|
| 2025.12.12 | ₩69,217 | ₩69,217 | ₩68,620 | ₩68,854 | -0.53% | 3.1만 |
|---|
| 2025.12.11 | ₩68,942 | ₩69,304 | ₩68,875 | ₩69,211 | +0.39% | 2.1만 |
|---|
| 2025.12.10 | ₩68,862 | ₩69,217 | ₩68,808 | ₩69,103 | +0.35% | 1.7만 |
|---|
| 2025.12.09 | ₩68,822 | ₩69,008 | ₩68,795 | ₩68,795 | -0.04% | 1.3만 |
|---|
| 2025.12.08 | ₩69,062 | ₩69,062 | ₩68,781 | ₩68,862 | -0.29% | 1.2만 |
|---|
| 2025.12.05 | ₩69,197 | ₩69,211 | ₩68,942 | ₩68,956 | -0.35% | 1.1만 |
|---|
| 2025.12.04 | ₩68,969 | ₩68,969 | ₩68,748 | ₩68,956 | -0.02% | 2.1만 |
|---|
| 2025.12.03 | ₩68,593 | ₩68,929 | ₩68,593 | ₩68,862 | +0.39% | 9.4천 |
|---|
| 2025.12.02 | ₩68,701 | ₩68,851 | ₩68,607 | ₩68,781 | +0.12% | 1.3만 |
|---|
| 2025.12.01 | ₩68,654 | ₩68,808 | ₩68,559 | ₩68,647 | -0.01% | 1.3만 |
|---|
| 2025.11.28 | ₩68,685 | ₩68,793 | ₩68,607 | ₩68,758 | +0.11% | 7.7천 |
|---|
| 2025.11.26 | ₩68,513 | ₩68,728 | ₩68,432 | ₩68,647 | +0.20% | 5.7만 |
|---|
| 2025.11.25 | ₩67,829 | ₩68,348 | ₩67,764 | ₩68,339 | +0.75% | 1.5만 |
|---|
| 2025.11.24 | ₩67,467 | ₩67,936 | ₩67,453 | ₩67,905 | +0.65% | 9.4천 |
|---|
| 2025.11.21 | ₩66,876 | ₩67,534 | ₩66,729 | ₩67,174 | +0.45% | 1.3만 |
|---|
| 2025.11.20 | ₩68,110 | ₩68,245 | ₩66,752 | ₩66,796 | -1.93% | 3만 |
|---|
| 2025.11.19 | ₩67,198 | ₩67,708 | ₩67,198 | ₩67,428 | +0.34% | 2.1만 |
|---|
| 2025.11.18 | ₩67,359 | ₩67,526 | ₩66,997 | ₩67,265 | -0.14% | 2만 |
|---|
| 2025.11.17 | ₩67,950 | ₩68,034 | ₩67,373 | ₩67,614 | -0.49% | 2.3만 |
|---|
| 2025.11.14 | ₩67,507 | ₩68,178 | ₩67,507 | ₩67,967 | +0.68% | 1.1만 |
|---|
| 2025.11.13 | ₩68,404 | ₩68,412 | ₩67,896 | ₩67,896 | -0.74% | 1.8만 |
|---|
| 2025.11.12 | ₩68,639 | ₩68,639 | ₩68,473 | ₩68,553 | -0.13% | 2.1만 |
|---|
| 2025.11.11 | ₩68,526 | ₩68,661 | ₩68,432 | ₩68,540 | +0.02% | 3만 |
|---|
| 2025.11.10 | ₩68,298 | ₩68,619 | ₩68,271 | ₩68,506 | +0.30% | 1.8만 |
|---|
| 2025.11.07 | ₩67,735 | ₩67,990 | ₩67,421 | ₩67,990 | +0.38% | 1.8만 |
|---|
| 2025.11.06 | ₩68,258 | ₩68,258 | ₩67,802 | ₩67,963 | -0.43% | 2.5만 |
|---|
| 2025.11.05 | ₩68,084 | ₩68,513 | ₩67,829 | ₩68,298 | +0.32% | 1.5만 |
|---|
| 2025.11.04 | ₩68,070 | ₩68,418 | ₩68,043 | ₩68,097 | +0.04% | 2만 |
|---|
| 2025.11.03 | ₩68,620 | ₩68,728 | ₩68,392 | ₩68,540 | -0.12% | 4만 |
|---|
| 2025.10.31 | ₩68,687 | ₩68,728 | ₩68,380 | ₩68,479 | -0.30% | 2.7만 |
|---|
| 2025.10.30 | ₩68,607 | ₩68,768 | ₩68,412 | ₩68,412 | -0.28% | 1.8만 |
|---|
| 2025.10.29 | ₩68,982 | ₩69,023 | ₩68,714 | ₩68,809 | -0.25% | 1.3만 |
|---|
| 2025.10.28 | ₩68,996 | ₩68,996 | ₩68,822 | ₩68,822 | -0.25% | 1.8만 |
|---|
| 2025.10.27 | ₩68,862 | ₩68,889 | ₩68,728 | ₩68,808 | -0.08% | 2.5만 |
|---|
| 2025.10.24 | ₩68,479 | ₩68,567 | ₩68,422 | ₩68,473 | -0.01% | 2.3만 |
|---|
| 2025.10.23 | ₩67,976 | ₩68,230 | ₩67,923 | ₩68,116 | +0.21% | 1.9만 |
|---|
| 2025.10.22 | ₩68,090 | ₩68,105 | ₩67,601 | ₩67,888 | -0.30% | 1.9만 |
|---|
| 2025.10.21 | ₩68,057 | ₩68,199 | ₩68,031 | ₩68,110 | +0.08% | 1.8만 |
|---|
| 2025.10.20 | ₩67,882 | ₩68,163 | ₩67,880 | ₩68,110 | +0.34% | 1.5만 |
|---|
| 2025.10.17 | ₩67,198 | ₩67,641 | ₩67,198 | ₩67,641 | +0.66% | 2.4만 |
|---|
| 2025.10.16 | ₩67,735 | ₩67,829 | ₩67,096 | ₩67,359 | -0.55% | 5.7만 |
|---|
| 2025.10.15 | ₩67,856 | ₩67,958 | ₩67,332 | ₩67,641 | -0.32% | 3.8만 |
|---|
| 2025.10.14 | ₩66,984 | ₩67,681 | ₩66,930 | ₩67,480 | +0.74% | 8.1만 |
|---|
| 2025.10.13 | ₩67,373 | ₩67,622 | ₩67,323 | ₩67,569 | +0.29% | 3.1만 |
|---|
| 2025.10.10 | ₩68,057 | ₩68,178 | ₩66,908 | ₩66,908 | -1.69% | 8.6만 |
|---|