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 | ₩77,538 | ₩77,726 | ₩77,456 | ₩77,659 | +0.16% | 3.7만 |
| 2026.10.08 | ₩77,431 | ₩77,471 | ₩77,189 | ₩77,344 | -0.11% | 3.9만 |
| 2026.10.07 | ₩77,444 | ₩77,592 | ₩77,323 | ₩77,578 | +0.17% | 8.4만 |
| 2026.10.06 | ₩77,619 | ₩77,766 | ₩77,552 | ₩77,645 | +0.03% | 4.7만 |
| 2026.10.05 | ₩76,937 | ₩77,431 | ₩76,937 | ₩77,391 | +0.59% | 9.4만 |
| 2026.10.02 | ₩76,961 | ₩77,230 | ₩76,921 | ₩77,069 | +0.14% | 6.8만 |
| 2026.10.01 | ₩76,894 | ₩76,894 | ₩76,351 | ₩76,720 | -0.23% | 7.3만 |
| 2026.09.30 | ₩76,894 | ₩77,042 | ₩76,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,639 |
| -0.33% |
| 2.8만 |
| 2026.09.29 | ₩76,706 | ₩76,786 | ₩76,619 | ₩76,733 | +0.03% | 8만 |
|---|
| 2026.09.28 | ₩77,002 | ₩77,109 | ₩76,646 | ₩76,800 | -0.26% | 6.9만 |
|---|
| 2026.09.25 | ₩76,975 | ₩77,163 | ₩76,814 | ₩77,149 | +0.23% | 7.9만 |
|---|
| 2026.09.24 | ₩76,666 | ₩76,961 | ₩76,612 | ₩76,894 | +0.30% | 11.4만 |
|---|
| 2026.09.23 | ₩77,196 | ₩77,243 | ₩76,820 | ₩76,934 | -0.34% | 91.6만 |
|---|
| 2026.09.22 | ₩77,270 | ₩77,297 | ₩77,149 | ₩77,209 | -0.08% | 81.3만 |
|---|
| 2026.09.21 | ₩76,934 | ₩77,256 | ₩76,814 | ₩77,203 | +0.35% | 27.4만 |
|---|
| 2026.09.18 | ₩76,599 | ₩76,693 | ₩76,532 | ₩76,693 | +0.12% | 16.6만 |
|---|
| 2026.09.17 | ₩76,908 | ₩76,908 | ₩76,358 | ₩76,411 | -0.65% | 7.1만 |
|---|
| 2026.09.16 | ₩76,223 | ₩76,264 | ₩75,566 | ₩75,969 | -0.33% | 2.1만 |
|---|
| 2026.09.15 | ₩76,103 | ₩76,103 | ₩75,971 | ₩76,062 | -0.05% | 3만 |
|---|
| 2026.09.14 | ₩76,130 | ₩76,264 | ₩76,022 | ₩76,175 | +0.06% | 3.7만 |
|---|
| 2026.09.11 | ₩76,291 | ₩76,304 | ₩76,210 | ₩76,277 | -0.02% | 1.9만 |
|---|
| 2026.09.10 | ₩75,875 | ₩75,942 | ₩75,808 | ₩75,834 | -0.05% | 2.5만 |
|---|
| 2026.09.09 | ₩76,197 | ₩76,197 | ₩75,982 | ₩76,088 | -0.14% | 1.8만 |
|---|
| 2026.09.08 | ₩76,130 | ₩76,223 | ₩76,130 | ₩76,132 | +0.00% | 1.3만 |
|---|
| 2026.09.04 | ₩76,532 | ₩76,532 | ₩76,156 | ₩76,261 | -0.35% | 8.8천 |
|---|
| 2026.09.03 | ₩75,915 | ₩76,210 | ₩75,915 | ₩76,170 | +0.34% | 2.1만 |
|---|
| 2026.09.02 | ₩75,995 | ₩76,009 | ₩75,915 | ₩75,962 | -0.04% | 8.3천 |
|---|
| 2026.09.01 | ₩75,762 | ₩75,902 | ₩75,673 | ₩75,754 | -0.01% | 4.6만 |
|---|
| 2026.08.31 | ₩75,931 | ₩76,049 | ₩75,889 | ₩76,009 | +0.10% | 8.8천 |
|---|
| 2026.08.28 | ₩76,156 | ₩76,170 | ₩75,979 | ₩76,009 | -0.19% | 6.7천 |
|---|
| 2026.08.27 | ₩75,995 | ₩76,036 | ₩75,928 | ₩75,982 | -0.02% | 1.4만 |
|---|
| 2026.08.26 | ₩75,673 | ₩75,902 | ₩75,673 | ₩75,767 | +0.12% | 3.4만 |
|---|
| 2026.08.25 | ₩75,902 | ₩75,902 | ₩75,660 | ₩75,794 | -0.14% | 2만 |
|---|
| 2026.08.24 | ₩75,727 | ₩75,754 | ₩75,604 | ₩75,620 | -0.14% | 4만 |
|---|
| 2026.08.21 | ₩75,606 | ₩75,714 | ₩75,606 | ₩75,679 | +0.10% | 9.5천 |
|---|
| 2026.08.20 | ₩75,754 | ₩75,754 | ₩75,510 | ₩75,510 | -0.32% | 1.9만 |
|---|
| 2026.08.19 | ₩75,834 | ₩75,834 | ₩75,660 | ₩75,734 | -0.13% | 1.1만 |
|---|
| 2026.08.18 | ₩75,741 | ₩75,741 | ₩75,580 | ₩75,580 | -0.21% | 2.5만 |
|---|
| 2026.08.17 | ₩75,767 | ₩75,829 | ₩75,716 | ₩75,747 | -0.03% | 9.1천 |
|---|
| 2026.08.14 | ₩75,767 | ₩75,861 | ₩75,754 | ₩75,814 | +0.06% | 7.5천 |
|---|
| 2026.08.13 | ₩75,808 | ₩75,820 | ₩75,700 | ₩75,761 | -0.06% | 2.2만 |
|---|
| 2026.08.12 | ₩75,620 | ₩75,687 | ₩75,593 | ₩75,680 | +0.08% | 7.1천 |
|---|
| 2026.08.11 | ₩75,553 | ₩75,620 | ₩75,499 | ₩75,546 | -0.01% | 1.8만 |
|---|
| 2026.08.10 | ₩75,714 | ₩75,714 | ₩75,526 | ₩75,593 | -0.16% | 1.1만 |
|---|
| 2026.08.07 | ₩75,459 | ₩75,593 | ₩75,459 | ₩75,553 | +0.12% | 7천 |
|---|
| 2026.08.06 | ₩75,419 | ₩75,472 | ₩75,351 | ₩75,398 | -0.03% | 1만 |
|---|
| 2026.08.05 | ₩75,620 | ₩75,620 | ₩75,372 | ₩75,431 | -0.25% | 1.5만 |
|---|
| 2026.08.04 | ₩75,298 | ₩75,419 | ₩75,177 | ₩75,338 | +0.05% | 8.7천 |
|---|
| 2026.08.03 | ₩74,882 | ₩75,058 | ₩74,882 | ₩74,949 | +0.09% | 1.2만 |
|---|
| 2026.07.31 | ₩74,171 | ₩74,573 | ₩73,970 | ₩74,480 | +0.42% | 2.1만 |
|---|
| 2026.07.30 | ₩73,956 | ₩74,211 | ₩73,754 | ₩74,124 | +0.23% | 1.3만 |
|---|
| 2026.07.29 | ₩74,198 | ₩74,198 | ₩73,433 | ₩73,460 | -0.99% | 2.6만 |
|---|
| 2026.07.28 | ₩73,864 | ₩74,184 | ₩73,822 | ₩74,064 | +0.27% | 9.4천 |
|---|
| 2026.07.27 | ₩74,386 | ₩74,386 | ₩73,809 | ₩73,975 | -0.55% | 1.4만 |
|---|
| 2026.07.24 | ₩73,889 | ₩74,154 | ₩73,849 | ₩73,916 | +0.04% | 2.5만 |
|---|
| 2026.07.23 | ₩73,822 | ₩73,962 | ₩73,728 | ₩73,849 | +0.04% | 2.8만 |
|---|
| 2026.07.22 | ₩74,361 | ₩74,439 | ₩74,278 | ₩74,343 | -0.03% | 1.1만 |
|---|
| 2026.07.21 | ₩74,198 | ₩74,372 | ₩74,198 | ₩74,345 | +0.20% | 1.9만 |
|---|
| 2026.07.20 | ₩74,372 | ₩74,372 | ₩73,983 | ₩73,983 | -0.52% | 1.8만 |
|---|
| 2026.07.17 | ₩73,916 | ₩74,231 | ₩73,916 | ₩74,010 | +0.13% | 9.4천 |
|---|
| 2026.07.16 | ₩74,426 | ₩74,567 | ₩74,280 | ₩74,386 | -0.05% | 2.1만 |
|---|
| 2026.07.15 | ₩74,453 | ₩74,560 | ₩74,399 | ₩74,520 | +0.09% | 9.8천 |
|---|
| 2026.07.14 | ₩74,361 | ₩74,453 | ₩74,292 | ₩74,372 | +0.01% | 3.6만 |
|---|
| 2026.07.13 | ₩74,412 | ₩74,439 | ₩74,171 | ₩74,211 | -0.27% | 1.2만 |
|---|
| 2026.07.10 | ₩74,466 | ₩74,520 | ₩74,359 | ₩74,480 | +0.02% | 9천 |
|---|
| 2026.07.09 | ₩74,147 | ₩74,325 | ₩74,117 | ₩74,305 | +0.21% | 1.5만 |
|---|
| 2026.07.08 | ₩73,849 | ₩74,017 | ₩73,715 | ₩73,997 | +0.20% | 3.2만 |
|---|
| 2026.07.07 | ₩74,137 | ₩74,198 | ₩73,983 | ₩74,090 | -0.06% | 2.1만 |
|---|
| 2026.07.06 | ₩74,037 | ₩74,285 | ₩74,037 | ₩74,225 | +0.25% | 1.7만 |
|---|
| 2026.07.02 | ₩74,131 | ₩74,184 | ₩73,681 | ₩73,903 | -0.31% | 1만 |
|---|
| 2026.07.01 | ₩73,956 | ₩74,037 | ₩73,769 | ₩73,889 | -0.09% | 1.8만 |
|---|
| 2026.06.30 | ₩73,581 | ₩73,997 | ₩73,581 | ₩73,889 | +0.42% | 8.5천 |
|---|
| 2026.06.29 | ₩73,514 | ₩73,688 | ₩73,286 | ₩73,608 | +0.13% | 4.7만 |
|---|
| 2026.06.26 | ₩72,870 | ₩73,292 | ₩72,601 | ₩73,004 | +0.18% | 5.7만 |
|---|
| 2026.06.25 | ₩73,192 | ₩73,366 | ₩73,084 | ₩73,178 | -0.02% | 2.7만 |
|---|
| 2026.06.24 | ₩73,359 | ₩73,488 | ₩73,071 | ₩73,151 | -0.28% | 63.1만 |
|---|
| 2026.06.23 | ₩73,125 | ₩73,447 | ₩73,125 | ₩73,192 | +0.09% | 67.4만 |
|---|
| 2026.06.22 | ₩74,104 | ₩74,104 | ₩73,648 | ₩73,782 | -0.43% | 3.6만 |
|---|
| 2026.06.18 | ₩73,862 | ₩73,862 | ₩73,634 | ₩73,845 | -0.02% | 1.1만 |
|---|
| 2026.06.17 | ₩73,782 | ₩73,916 | ₩73,378 | ₩73,378 | -0.55% | 2.2만 |
|---|
| 2026.06.16 | ₩73,956 | ₩74,023 | ₩73,849 | ₩73,903 | -0.07% | 1.4만 |
|---|
| 2026.06.15 | ₩73,930 | ₩73,997 | ₩73,813 | ₩73,889 | -0.05% | 1.6만 |
|---|
| 2026.06.12 | ₩73,259 | ₩73,353 | ₩72,997 | ₩73,299 | +0.05% | 4.3만 |
|---|
| 2026.06.11 | ₩72,541 | ₩73,151 | ₩72,481 | ₩73,044 | +0.69% | 4.8만 |
|---|
| 2026.06.10 | ₩72,803 | ₩73,071 | ₩72,494 | ₩72,526 | -0.38% | 22.6만 |
|---|
| 2026.06.09 | ₩73,366 | ₩73,460 | ₩72,320 | ₩73,031 | -0.46% | 7만 |
|---|
| 2026.06.08 | ₩73,286 | ₩73,380 | ₩73,151 | ₩73,192 | -0.13% | 1.2만 |
|---|
| 2026.06.05 | ₩73,661 | ₩73,715 | ₩72,990 | ₩73,131 | -0.72% | 3.3만 |
|---|
| 2026.06.04 | ₩73,809 | ₩73,889 | ₩73,675 | ₩73,849 | +0.05% | 3.2만 |
|---|
| 2026.06.03 | ₩73,822 | ₩73,824 | ₩73,701 | ₩73,701 | -0.16% | 4.6만 |
|---|
| 2026.06.02 | ₩73,809 | ₩73,916 | ₩73,795 | ₩73,862 | +0.07% | 4.4만 |
|---|
| 2026.06.01 | ₩73,782 | ₩73,889 | ₩73,747 | ₩73,809 | +0.04% | 15만 |
|---|
| 2026.05.29 | ₩73,848 | ₩73,930 | ₩73,728 | ₩73,782 | -0.09% | 7.2만 |
|---|
| 2026.05.28 | ₩73,500 | ₩73,688 | ₩73,480 | ₩73,661 | +0.22% | 3.2만 |
|---|
| 2026.05.27 | ₩73,527 | ₩73,527 | ₩73,380 | ₩73,473 | -0.07% | 3.5만 |
|---|
| 2026.05.26 | ₩73,594 | ₩73,594 | ₩73,380 | ₩73,433 | -0.22% | 4.7만 |
|---|
| 2026.05.22 | ₩73,406 | ₩73,406 | ₩73,205 | ₩73,245 | -0.22% | 7.4만 |
|---|
| 2026.05.21 | ₩72,883 | ₩73,205 | ₩72,883 | ₩73,134 | +0.34% | 4.9만 |
|---|
| 2026.05.20 | ₩72,950 | ₩73,051 | ₩72,803 | ₩73,017 | +0.09% | 10.4만 |
|---|
| 2026.05.19 | ₩72,769 | ₩72,871 | ₩72,642 | ₩72,695 | -0.10% | 3.6만 |
|---|
| 2026.05.18 | ₩72,856 | ₩72,957 | ₩72,709 | ₩72,897 | +0.06% | 1.4만 |
|---|
| 2026.05.15 | ₩72,863 | ₩73,011 | ₩72,862 | ₩72,862 | -0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩72,950 | ₩73,192 | ₩72,950 | ₩73,138 | +0.26% | 2.6만 |
|---|
| 2026.05.13 | ₩72,816 | ₩73,111 | ₩72,756 | ₩72,897 | +0.11% | 1.3만 |
|---|
| 2026.05.12 | ₩72,796 | ₩72,854 | ₩72,534 | ₩72,789 | -0.01% | 3.4만 |
|---|
| 2026.05.11 | ₩72,883 | ₩72,923 | ₩72,776 | ₩72,813 | -0.10% | 7.6천 |
|---|
| 2026.05.08 | ₩72,655 | ₩72,856 | ₩72,655 | ₩72,793 | +0.19% | 1.4만 |
|---|
| 2026.05.07 | ₩72,742 | ₩72,789 | ₩72,467 | ₩72,522 | -0.30% | 1.1만 |
|---|
| 2026.05.06 | ₩72,508 | ₩72,695 | ₩72,494 | ₩72,675 | +0.23% | 1.1만 |
|---|
| 2026.05.05 | ₩72,078 | ₩72,293 | ₩72,078 | ₩72,212 | +0.19% | 5.9천 |
|---|
| 2026.05.04 | ₩72,018 | ₩72,092 | ₩71,810 | ₩71,850 | -0.23% | 1.7만 |
|---|
| 2026.05.01 | ₩72,051 | ₩72,234 | ₩72,051 | ₩72,094 | +0.06% | 1.6만 |
|---|
| 2026.04.30 | ₩71,662 | ₩72,022 | ₩71,499 | ₩71,998 | +0.47% | 1.6만 |
|---|
| 2026.04.29 | ₩71,408 | ₩71,528 | ₩71,367 | ₩71,485 | +0.11% | 1.3만 |
|---|
| 2026.04.28 | ₩71,582 | ₩71,582 | ₩71,370 | ₩71,535 | -0.07% | 9.9천 |
|---|
| 2026.04.27 | ₩71,515 | ₩71,684 | ₩71,515 | ₩71,676 | +0.23% | 1만 |
|---|
| 2026.04.24 | ₩71,421 | ₩71,622 | ₩71,381 | ₩71,619 | +0.28% | 2.5만 |
|---|
| 2026.04.23 | ₩71,340 | ₩71,501 | ₩70,965 | ₩71,296 | -0.06% | 1.4만 |
|---|
| 2026.04.22 | ₩71,314 | ₩71,461 | ₩71,314 | ₩71,461 | +0.21% | 8.7천 |
|---|
| 2026.04.21 | ₩71,354 | ₩71,488 | ₩70,992 | ₩71,036 | -0.45% | 1.4만 |
|---|
| 2026.04.20 | ₩71,381 | ₩71,421 | ₩71,179 | ₩71,367 | -0.02% | 1만 |
|---|
| 2026.04.17 | ₩71,273 | ₩71,542 | ₩71,226 | ₩71,367 | +0.13% | 6.5천 |
|---|
| 2026.04.16 | ₩70,750 | ₩70,918 | ₩70,730 | ₩70,900 | +0.21% | 4.6천 |
|---|
| 2026.04.15 | ₩70,509 | ₩70,817 | ₩70,482 | ₩70,777 | +0.38% | 1.3만 |
|---|
| 2026.04.14 | ₩70,161 | ₩70,522 | ₩70,161 | ₩70,509 | +0.50% | 9.2천 |
|---|
| 2026.04.13 | ₩69,395 | ₩69,918 | ₩69,395 | ₩69,918 | +0.75% | 6.6천 |
|---|
| 2026.04.10 | ₩69,597 | ₩69,597 | ₩69,425 | ₩69,461 | -0.19% | 6.1천 |
|---|
| 2026.04.09 | ₩69,181 | ₩69,623 | ₩69,154 | ₩69,537 | +0.52% | 2만 |
|---|
| 2026.04.08 | ₩69,395 | ₩69,395 | ₩68,965 | ₩69,211 | -0.26% | 1.8만 |
|---|
| 2026.04.07 | ₩67,759 | ₩68,028 | ₩67,504 | ₩68,028 | +0.40% | 2.7만 |
|---|
| 2026.04.06 | ₩67,772 | ₩68,054 | ₩67,772 | ₩68,032 | +0.38% | 1.1만 |
|---|
| 2026.04.02 | ₩67,289 | ₩67,819 | ₩67,289 | ₩67,819 | +0.79% | 2.1만 |
|---|
| 2026.04.01 | ₩67,759 | ₩68,000 | ₩67,678 | ₩67,763 | +0.01% | 2.2만 |
|---|
| 2026.03.31 | ₩66,672 | ₩67,517 | ₩66,592 | ₩67,517 | +1.27% | 2.2만 |
|---|
| 2026.03.30 | ₩66,672 | ₩66,672 | ₩65,921 | ₩66,102 | -0.86% | 1.7만 |
|---|
| 2026.03.27 | ₩66,739 | ₩66,766 | ₩66,176 | ₩66,243 | -0.74% | 1.4만 |
|---|
| 2026.03.26 | ₩67,437 | ₩67,584 | ₩67,061 | ₩67,101 | -0.50% | 2.6만 |
|---|
| 2026.03.25 | ₩68,040 | ₩68,054 | ₩67,732 | ₩67,812 | -0.34% | 7.6만 |
|---|
| 2026.03.24 | ₩67,504 | ₩67,799 | ₩67,390 | ₩67,517 | +0.02% | 9.2만 |
|---|
| 2026.03.23 | ₩67,814 | ₩68,295 | ₩67,678 | ₩67,812 | -0.00% | 8.5천 |
|---|
| 2026.03.20 | ₩67,638 | ₩67,638 | ₩66,982 | ₩67,303 | -0.50% | 6.9만 |
|---|
| 2026.03.19 | ₩67,584 | ₩68,054 | ₩67,584 | ₩67,936 | +0.52% | 1.9만 |
|---|
| 2026.03.18 | ₩68,470 | ₩68,470 | ₩67,987 | ₩67,987 | -0.71% | 4.5만 |
|---|
| 2026.03.17 | ₩68,832 | ₩68,832 | ₩68,641 | ₩68,675 | -0.23% | 2.1만 |
|---|
| 2026.03.16 | ₩68,483 | ₩68,668 | ₩68,443 | ₩68,496 | +0.02% | 1.5만 |
|---|
| 2026.03.13 | ₩68,470 | ₩68,738 | ₩67,953 | ₩67,973 | -0.72% | 1.9만 |
|---|
| 2026.03.12 | ₩68,523 | ₩68,684 | ₩68,242 | ₩68,242 | -0.41% | 76.6만 |
|---|
| 2026.03.11 | ₩69,046 | ₩69,060 | ₩68,773 | ₩68,939 | -0.16% | 4.3만 |
|---|
| 2026.03.10 | ₩69,026 | ₩69,403 | ₩68,872 | ₩68,990 | -0.05% | 1.1만 |
|---|
| 2026.03.09 | ₩68,094 | ₩69,087 | ₩68,027 | ₩69,060 | +1.42% | 2.2만 |
|---|
| 2026.03.06 | ₩68,631 | ₩68,906 | ₩68,631 | ₩68,725 | +0.14% | 9.5천 |
|---|
| 2026.03.05 | ₩69,436 | ₩69,489 | ₩68,939 | ₩69,261 | -0.25% | 1.2만 |
|---|
| 2026.03.04 | ₩69,288 | ₩69,690 | ₩69,288 | ₩69,606 | +0.46% | 7.8천 |
|---|
| 2026.03.03 | ₩68,765 | ₩69,422 | ₩68,550 | ₩69,216 | +0.66% | 1.2만 |
|---|
| 2026.03.02 | ₩69,301 | ₩69,771 | ₩69,261 | ₩69,677 | +0.54% | 1만 |
|---|
| 2026.02.27 | ₩69,556 | ₩69,583 | ₩69,409 | ₩69,583 | +0.04% | 8.7천 |
|---|
| 2026.02.26 | ₩69,972 | ₩69,972 | ₩69,476 | ₩69,794 | -0.25% | 1.9만 |
|---|
| 2026.02.25 | ₩69,894 | ₩70,066 | ₩69,825 | ₩69,986 | +0.13% | 7.8만 |
|---|
| 2026.02.24 | ₩69,221 | ₩69,717 | ₩69,221 | ₩69,623 | +0.58% | 2.5만 |
|---|
| 2026.02.23 | ₩69,744 | ₩69,784 | ₩69,167 | ₩69,275 | -0.67% | 2.2만 |
|---|
| 2026.02.20 | ₩69,194 | ₩69,851 | ₩69,194 | ₩69,825 | +0.91% | 1.9만 |
|---|
| 2026.02.19 | ₩69,328 | ₩69,546 | ₩69,315 | ₩69,395 | +0.10% | 1.4만 |
|---|
| 2026.02.18 | ₩69,520 | ₩69,771 | ₩69,436 | ₩69,516 | -0.01% | 1.3만 |
|---|
| 2026.02.17 | ₩69,154 | ₩69,422 | ₩68,896 | ₩69,301 | +0.21% | 2.2만 |
|---|
| 2026.02.13 | ₩69,221 | ₩69,555 | ₩69,140 | ₩69,301 | +0.12% | 1.1만 |
|---|
| 2026.02.12 | ₩70,066 | ₩70,066 | ₩69,244 | ₩69,244 | -1.17% | 1.1만 |
|---|
| 2026.02.11 | ₩70,147 | ₩70,195 | ₩69,731 | ₩69,945 | -0.29% | 1.4만 |
|---|
| 2026.02.10 | ₩70,079 | ₩70,214 | ₩69,945 | ₩69,959 | -0.17% | 1.3만 |
|---|
| 2026.02.09 | ₩69,704 | ₩70,148 | ₩69,704 | ₩70,012 | +0.44% | 7.4천 |
|---|
| 2026.02.06 | ₩69,154 | ₩69,838 | ₩69,154 | ₩69,838 | +0.99% | 2.4만 |
|---|
| 2026.02.05 | ₩69,234 | ₩69,269 | ₩68,832 | ₩68,926 | -0.45% | 1.6만 |
|---|
| 2026.02.04 | ₩69,791 | ₩69,825 | ₩69,254 | ₩69,449 | -0.49% | 1.3만 |
|---|
| 2026.02.03 | ₩70,101 | ₩70,101 | ₩69,364 | ₩69,650 | -0.64% | 3.2만 |
|---|
| 2026.02.02 | ₩69,705 | ₩70,147 | ₩69,705 | ₩70,032 | +0.47% | 2.1만 |
|---|
| 2026.01.30 | ₩69,838 | ₩69,932 | ₩69,622 | ₩69,798 | -0.06% | 8.3천 |
|---|
| 2026.01.29 | ₩69,858 | ₩70,012 | ₩69,409 | ₩70,012 | +0.22% | 1.7만 |
|---|
| 2026.01.28 | ₩70,066 | ₩70,138 | ₩69,918 | ₩69,986 | -0.11% | 3.4만 |
|---|
| 2026.01.27 | ₩70,012 | ₩70,173 | ₩69,999 | ₩70,037 | +0.03% | 8.5천 |
|---|
| 2026.01.26 | ₩69,757 | ₩70,012 | ₩69,757 | ₩69,880 | +0.17% | 9.2만 |
|---|
| 2026.01.23 | ₩70,307 | ₩70,307 | ₩69,368 | ₩69,717 | -0.84% | 1.8만 |
|---|
| 2026.01.22 | ₩69,677 | ₩69,757 | ₩69,543 | ₩69,610 | -0.10% | 1.9만 |
|---|
| 2026.01.21 | ₩69,046 | ₩69,543 | ₩69,026 | ₩69,395 | +0.51% | 1.1만 |
|---|
| 2026.01.20 | ₩69,194 | ₩69,348 | ₩68,883 | ₩68,883 | -0.45% | 1.7만 |
|---|
| 2026.01.16 | ₩69,959 | ₩69,959 | ₩69,771 | ₩69,829 | -0.19% | 1만 |
|---|
| 2026.01.15 | ₩69,893 | ₩69,994 | ₩69,744 | ₩69,892 | -0.00% | 1.9만 |
|---|
| 2026.01.14 | ₩69,757 | ₩69,757 | ₩69,422 | ₩69,704 | -0.08% | 1.9만 |
|---|
| 2026.01.13 | ₩70,039 | ₩70,039 | ₩69,717 | ₩69,851 | -0.27% | 1.5만 |
|---|
| 2026.01.12 | ₩69,825 | ₩70,053 | ₩69,822 | ₩70,011 | +0.27% | 1.1만 |
|---|
| 2026.01.09 | ₩69,717 | ₩70,024 | ₩69,690 | ₩69,986 | +0.38% | 2.4만 |
|---|
| 2026.01.08 | ₩69,567 | ₩69,731 | ₩69,516 | ₩69,597 | +0.04% | 3.1만 |
|---|
| 2026.01.07 | ₩69,798 | ₩70,428 | ₩69,570 | ₩69,606 | -0.27% | 2.9만 |
|---|
| 2026.01.06 | ₩69,462 | ₩69,784 | ₩69,462 | ₩69,690 | +0.33% | 2.7만 |
|---|
| 2026.01.05 | ₩69,395 | ₩69,583 | ₩69,395 | ₩69,436 | +0.06% | 7.1천 |
|---|
| 2026.01.02 | ₩69,415 | ₩69,415 | ₩69,046 | ₩69,154 | -0.38% | 1.6만 |
|---|
| 2025.12.31 | ₩69,436 | ₩69,436 | ₩69,140 | ₩69,167 | -0.39% | 1.1만 |
|---|
| 2025.12.30 | ₩69,409 | ₩69,529 | ₩69,395 | ₩69,395 | -0.02% | 8.8천 |
|---|
| 2025.12.29 | ₩69,567 | ₩69,567 | ₩69,382 | ₩69,543 | -0.03% | 5.4천 |
|---|
| 2025.12.26 | ₩69,597 | ₩69,664 | ₩69,536 | ₩69,617 | +0.03% | 7.1천 |
|---|
| 2025.12.24 | ₩69,528 | ₩69,637 | ₩69,516 | ₩69,591 | +0.09% | 42.6만 |
|---|
| 2025.12.23 | ₩69,342 | ₩69,500 | ₩69,234 | ₩69,436 | +0.14% | 8.7만 |
|---|
| 2025.12.22 | ₩69,248 | ₩69,328 | ₩69,198 | ₩69,234 | -0.02% | 2만 |
|---|
| 2025.12.19 | ₩68,778 | ₩69,060 | ₩68,778 | ₩68,966 | +0.27% | 2.7만 |
|---|
| 2025.12.18 | ₩68,656 | ₩68,818 | ₩68,444 | ₩68,550 | -0.15% | 1.1만 |
|---|
| 2025.12.17 | ₩68,706 | ₩68,741 | ₩68,188 | ₩68,255 | -0.66% | 2.5만 |
|---|
| 2025.12.16 | ₩68,745 | ₩68,845 | ₩68,429 | ₩68,765 | +0.03% | 3.2만 |
|---|
| 2025.12.15 | ₩69,060 | ₩69,100 | ₩68,751 | ₩68,886 | -0.25% | 2.2만 |
|---|
| 2025.12.12 | ₩69,214 | ₩69,214 | ₩68,617 | ₩68,851 | -0.53% | 3.1만 |
|---|
| 2025.12.11 | ₩68,939 | ₩69,301 | ₩68,872 | ₩69,207 | +0.39% | 2.1만 |
|---|
| 2025.12.10 | ₩68,859 | ₩69,214 | ₩68,805 | ₩69,100 | +0.35% | 1.7만 |
|---|
| 2025.12.09 | ₩68,818 | ₩69,005 | ₩68,792 | ₩68,792 | -0.04% | 1.3만 |
|---|
| 2025.12.08 | ₩69,059 | ₩69,059 | ₩68,778 | ₩68,859 | -0.29% | 1.2만 |
|---|
| 2025.12.05 | ₩69,194 | ₩69,207 | ₩68,939 | ₩68,953 | -0.35% | 1.1만 |
|---|
| 2025.12.04 | ₩68,966 | ₩68,966 | ₩68,745 | ₩68,953 | -0.02% | 2.1만 |
|---|
| 2025.12.03 | ₩68,590 | ₩68,926 | ₩68,590 | ₩68,859 | +0.39% | 9.4천 |
|---|
| 2025.12.02 | ₩68,698 | ₩68,848 | ₩68,604 | ₩68,778 | +0.12% | 1.3만 |
|---|
| 2025.12.01 | ₩68,651 | ₩68,805 | ₩68,556 | ₩68,644 | -0.01% | 1.3만 |
|---|
| 2025.11.28 | ₩68,682 | ₩68,790 | ₩68,604 | ₩68,755 | +0.11% | 7.7천 |
|---|
| 2025.11.26 | ₩68,510 | ₩68,725 | ₩68,429 | ₩68,644 | +0.20% | 5.7만 |
|---|
| 2025.11.25 | ₩67,826 | ₩68,345 | ₩67,761 | ₩68,335 | +0.75% | 1.5만 |
|---|
| 2025.11.24 | ₩67,464 | ₩67,933 | ₩67,450 | ₩67,902 | +0.65% | 9.4천 |
|---|
| 2025.11.21 | ₩66,873 | ₩67,531 | ₩66,726 | ₩67,171 | +0.45% | 1.3만 |
|---|
| 2025.11.20 | ₩68,107 | ₩68,242 | ₩66,749 | ₩66,793 | -1.93% | 3만 |
|---|
| 2025.11.19 | ₩67,195 | ₩67,705 | ₩67,195 | ₩67,425 | +0.34% | 2.1만 |
|---|
| 2025.11.18 | ₩67,356 | ₩67,523 | ₩66,994 | ₩67,262 | -0.14% | 2만 |
|---|
| 2025.11.17 | ₩67,946 | ₩68,031 | ₩67,370 | ₩67,611 | -0.49% | 2.3만 |
|---|
| 2025.11.14 | ₩67,504 | ₩68,175 | ₩67,504 | ₩67,964 | +0.68% | 1.1만 |
|---|
| 2025.11.13 | ₩68,401 | ₩68,409 | ₩67,893 | ₩67,893 | -0.74% | 1.8만 |
|---|
| 2025.11.12 | ₩68,636 | ₩68,636 | ₩68,470 | ₩68,550 | -0.13% | 2.1만 |
|---|
| 2025.11.11 | ₩68,523 | ₩68,657 | ₩68,429 | ₩68,537 | +0.02% | 3만 |
|---|
| 2025.11.10 | ₩68,295 | ₩68,616 | ₩68,268 | ₩68,503 | +0.30% | 1.8만 |
|---|
| 2025.11.07 | ₩67,732 | ₩67,987 | ₩67,418 | ₩67,987 | +0.38% | 1.8만 |
|---|
| 2025.11.06 | ₩68,255 | ₩68,255 | ₩67,799 | ₩67,960 | -0.43% | 2.5만 |
|---|
| 2025.11.05 | ₩68,081 | ₩68,510 | ₩67,826 | ₩68,295 | +0.32% | 1.5만 |
|---|
| 2025.11.04 | ₩68,067 | ₩68,415 | ₩68,040 | ₩68,094 | +0.04% | 2만 |
|---|
| 2025.11.03 | ₩68,617 | ₩68,725 | ₩68,389 | ₩68,537 | -0.12% | 4만 |
|---|
| 2025.10.31 | ₩68,684 | ₩68,725 | ₩68,377 | ₩68,476 | -0.30% | 2.7만 |
|---|
| 2025.10.30 | ₩68,604 | ₩68,765 | ₩68,409 | ₩68,409 | -0.28% | 1.8만 |
|---|
| 2025.10.29 | ₩68,979 | ₩69,020 | ₩68,711 | ₩68,806 | -0.25% | 1.3만 |
|---|
| 2025.10.28 | ₩68,993 | ₩68,993 | ₩68,818 | ₩68,818 | -0.25% | 1.8만 |
|---|
| 2025.10.27 | ₩68,859 | ₩68,886 | ₩68,725 | ₩68,805 | -0.08% | 2.5만 |
|---|
| 2025.10.24 | ₩68,476 | ₩68,564 | ₩68,419 | ₩68,470 | -0.01% | 2.3만 |
|---|
| 2025.10.23 | ₩67,973 | ₩68,227 | ₩67,920 | ₩68,113 | +0.21% | 1.9만 |
|---|
| 2025.10.22 | ₩68,087 | ₩68,102 | ₩67,598 | ₩67,885 | -0.30% | 1.9만 |
|---|
| 2025.10.21 | ₩68,054 | ₩68,196 | ₩68,028 | ₩68,107 | +0.08% | 1.8만 |
|---|
| 2025.10.20 | ₩67,879 | ₩68,160 | ₩67,877 | ₩68,107 | +0.34% | 1.5만 |
|---|
| 2025.10.17 | ₩67,195 | ₩67,638 | ₩67,195 | ₩67,638 | +0.66% | 2.4만 |
|---|
| 2025.10.16 | ₩67,732 | ₩67,826 | ₩67,093 | ₩67,356 | -0.55% | 5.7만 |
|---|
| 2025.10.15 | ₩67,853 | ₩67,955 | ₩67,329 | ₩67,638 | -0.32% | 3.8만 |
|---|
| 2025.10.14 | ₩66,981 | ₩67,678 | ₩66,927 | ₩67,477 | +0.74% | 8.1만 |
|---|
| 2025.10.13 | ₩67,370 | ₩67,619 | ₩67,320 | ₩67,565 | +0.29% | 3.1만 |
|---|
| 2025.10.10 | ₩68,054 | ₩68,175 | ₩66,905 | ₩66,905 | -1.69% | 8.6만 |
|---|