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 | ₩77,409 | ₩77,596 | ₩77,327 | ₩77,529 | +0.16% | 3.7만 |
| 2026.10.08 | ₩77,302 | ₩77,342 | ₩77,060 | ₩77,214 | -0.11% | 3.9만 |
| 2026.10.07 | ₩77,315 | ₩77,462 | ₩77,194 | ₩77,449 | +0.17% | 8.4만 |
| 2026.10.06 | ₩77,489 | ₩77,636 | ₩77,422 | ₩77,516 | +0.03% | 4.7만 |
| 2026.10.05 | ₩76,809 | ₩77,302 | ₩76,809 | ₩77,261 | +0.59% | 9.4만 |
| 2026.10.02 | ₩76,833 | ₩77,101 | ₩76,793 | ₩76,940 | +0.14% | 6.8만 |
| 2026.10.01 | ₩76,766 | ₩76,766 | ₩76,223 | ₩76,592 | -0.23% | 7.3만 |
| 2026.09.30 | ₩76,766 | ₩76,913 | ₩76,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,511 |
| -0.33% |
| 2.8만 |
| 2026.09.29 | ₩76,578 | ₩76,657 | ₩76,491 | ₩76,605 | +0.03% | 8만 |
|---|
| 2026.09.28 | ₩76,873 | ₩76,980 | ₩76,518 | ₩76,672 | -0.26% | 6.9만 |
|---|
| 2026.09.25 | ₩76,846 | ₩77,034 | ₩76,685 | ₩77,020 | +0.23% | 7.9만 |
|---|
| 2026.09.24 | ₩76,538 | ₩76,833 | ₩76,485 | ₩76,766 | +0.30% | 11.4만 |
|---|
| 2026.09.23 | ₩77,067 | ₩77,114 | ₩76,692 | ₩76,806 | -0.34% | 91.6만 |
|---|
| 2026.09.22 | ₩77,141 | ₩77,168 | ₩77,020 | ₩77,081 | -0.08% | 81.3만 |
|---|
| 2026.09.21 | ₩76,806 | ₩77,127 | ₩76,685 | ₩77,074 | +0.35% | 27.4만 |
|---|
| 2026.09.18 | ₩76,471 | ₩76,565 | ₩76,404 | ₩76,565 | +0.12% | 16.6만 |
|---|
| 2026.09.17 | ₩76,779 | ₩76,779 | ₩76,230 | ₩76,284 | -0.65% | 7.1만 |
|---|
| 2026.09.16 | ₩76,096 | ₩76,136 | ₩75,440 | ₩75,842 | -0.33% | 2.1만 |
|---|
| 2026.09.15 | ₩75,976 | ₩75,976 | ₩75,844 | ₩75,935 | -0.05% | 3만 |
|---|
| 2026.09.14 | ₩76,002 | ₩76,136 | ₩75,895 | ₩76,048 | +0.06% | 3.7만 |
|---|
| 2026.09.11 | ₩76,163 | ₩76,177 | ₩76,083 | ₩76,150 | -0.02% | 1.9만 |
|---|
| 2026.09.10 | ₩75,748 | ₩75,815 | ₩75,681 | ₩75,708 | -0.05% | 2.5만 |
|---|
| 2026.09.09 | ₩76,069 | ₩76,069 | ₩75,855 | ₩75,961 | -0.14% | 1.8만 |
|---|
| 2026.09.08 | ₩76,002 | ₩76,096 | ₩76,002 | ₩76,005 | +0.00% | 1.3만 |
|---|
| 2026.09.04 | ₩76,404 | ₩76,404 | ₩76,029 | ₩76,134 | -0.35% | 8.8천 |
|---|
| 2026.09.03 | ₩75,788 | ₩76,083 | ₩75,788 | ₩76,043 | +0.34% | 2.1만 |
|---|
| 2026.09.02 | ₩75,869 | ₩75,882 | ₩75,788 | ₩75,835 | -0.04% | 8.3천 |
|---|
| 2026.09.01 | ₩75,635 | ₩75,775 | ₩75,547 | ₩75,627 | -0.01% | 4.6만 |
|---|
| 2026.08.31 | ₩75,804 | ₩75,922 | ₩75,763 | ₩75,882 | +0.10% | 8.8천 |
|---|
| 2026.08.28 | ₩76,029 | ₩76,043 | ₩75,852 | ₩75,882 | -0.19% | 6.7천 |
|---|
| 2026.08.27 | ₩75,869 | ₩75,909 | ₩75,802 | ₩75,855 | -0.02% | 1.4만 |
|---|
| 2026.08.26 | ₩75,547 | ₩75,775 | ₩75,547 | ₩75,641 | +0.12% | 3.4만 |
|---|
| 2026.08.25 | ₩75,775 | ₩75,775 | ₩75,534 | ₩75,668 | -0.14% | 2만 |
|---|
| 2026.08.24 | ₩75,601 | ₩75,627 | ₩75,477 | ₩75,494 | -0.14% | 4만 |
|---|
| 2026.08.21 | ₩75,480 | ₩75,587 | ₩75,480 | ₩75,552 | +0.10% | 9.5천 |
|---|
| 2026.08.20 | ₩75,627 | ₩75,627 | ₩75,384 | ₩75,384 | -0.32% | 1.9만 |
|---|
| 2026.08.19 | ₩75,708 | ₩75,708 | ₩75,534 | ₩75,607 | -0.13% | 1.1만 |
|---|
| 2026.08.18 | ₩75,614 | ₩75,614 | ₩75,453 | ₩75,453 | -0.21% | 2.5만 |
|---|
| 2026.08.17 | ₩75,641 | ₩75,702 | ₩75,590 | ₩75,621 | -0.03% | 9.1천 |
|---|
| 2026.08.14 | ₩75,641 | ₩75,735 | ₩75,627 | ₩75,688 | +0.06% | 7.5천 |
|---|
| 2026.08.13 | ₩75,681 | ₩75,693 | ₩75,574 | ₩75,634 | -0.06% | 2.2만 |
|---|
| 2026.08.12 | ₩75,494 | ₩75,560 | ₩75,467 | ₩75,554 | +0.08% | 7.1천 |
|---|
| 2026.08.11 | ₩75,427 | ₩75,494 | ₩75,373 | ₩75,420 | -0.01% | 1.8만 |
|---|
| 2026.08.10 | ₩75,587 | ₩75,587 | ₩75,400 | ₩75,467 | -0.16% | 1.1만 |
|---|
| 2026.08.07 | ₩75,333 | ₩75,467 | ₩75,333 | ₩75,427 | +0.12% | 7천 |
|---|
| 2026.08.06 | ₩75,293 | ₩75,346 | ₩75,226 | ₩75,273 | -0.03% | 1만 |
|---|
| 2026.08.05 | ₩75,494 | ₩75,494 | ₩75,246 | ₩75,305 | -0.25% | 1.5만 |
|---|
| 2026.08.04 | ₩75,172 | ₩75,293 | ₩75,052 | ₩75,212 | +0.05% | 8.7천 |
|---|
| 2026.08.03 | ₩74,757 | ₩74,932 | ₩74,757 | ₩74,824 | +0.09% | 1.2만 |
|---|
| 2026.07.31 | ₩74,047 | ₩74,449 | ₩73,846 | ₩74,355 | +0.42% | 2.1만 |
|---|
| 2026.07.30 | ₩73,833 | ₩74,087 | ₩73,631 | ₩74,000 | +0.23% | 1.3만 |
|---|
| 2026.07.29 | ₩74,074 | ₩74,074 | ₩73,311 | ₩73,337 | -0.99% | 2.6만 |
|---|
| 2026.07.28 | ₩73,740 | ₩74,061 | ₩73,699 | ₩73,940 | +0.27% | 9.4천 |
|---|
| 2026.07.27 | ₩74,261 | ₩74,261 | ₩73,686 | ₩73,852 | -0.55% | 1.4만 |
|---|
| 2026.07.24 | ₩73,766 | ₩74,030 | ₩73,726 | ₩73,793 | +0.04% | 2.5만 |
|---|
| 2026.07.23 | ₩73,699 | ₩73,838 | ₩73,605 | ₩73,726 | +0.04% | 2.8만 |
|---|
| 2026.07.22 | ₩74,237 | ₩74,315 | ₩74,154 | ₩74,219 | -0.03% | 1.1만 |
|---|
| 2026.07.21 | ₩74,074 | ₩74,248 | ₩74,074 | ₩74,221 | +0.20% | 1.9만 |
|---|
| 2026.07.20 | ₩74,248 | ₩74,248 | ₩73,860 | ₩73,860 | -0.52% | 1.8만 |
|---|
| 2026.07.17 | ₩73,793 | ₩74,107 | ₩73,793 | ₩73,886 | +0.13% | 9.4천 |
|---|
| 2026.07.16 | ₩74,302 | ₩74,442 | ₩74,156 | ₩74,261 | -0.05% | 2.1만 |
|---|
| 2026.07.15 | ₩74,328 | ₩74,436 | ₩74,275 | ₩74,395 | +0.09% | 9.8천 |
|---|
| 2026.07.14 | ₩74,237 | ₩74,328 | ₩74,168 | ₩74,248 | +0.01% | 3.6만 |
|---|
| 2026.07.13 | ₩74,288 | ₩74,315 | ₩74,047 | ₩74,087 | -0.27% | 1.2만 |
|---|
| 2026.07.10 | ₩74,342 | ₩74,395 | ₩74,235 | ₩74,355 | +0.02% | 9천 |
|---|
| 2026.07.09 | ₩74,023 | ₩74,201 | ₩73,994 | ₩74,181 | +0.21% | 1.5만 |
|---|
| 2026.07.08 | ₩73,726 | ₩73,893 | ₩73,592 | ₩73,873 | +0.20% | 3.2만 |
|---|
| 2026.07.07 | ₩74,014 | ₩74,074 | ₩73,860 | ₩73,967 | -0.06% | 2.1만 |
|---|
| 2026.07.06 | ₩73,913 | ₩74,161 | ₩73,913 | ₩74,101 | +0.25% | 1.7만 |
|---|
| 2026.07.02 | ₩74,007 | ₩74,061 | ₩73,558 | ₩73,779 | -0.31% | 1만 |
|---|
| 2026.07.01 | ₩73,833 | ₩73,913 | ₩73,645 | ₩73,766 | -0.09% | 1.8만 |
|---|
| 2026.06.30 | ₩73,458 | ₩73,873 | ₩73,458 | ₩73,766 | +0.42% | 8.5천 |
|---|
| 2026.06.29 | ₩73,391 | ₩73,565 | ₩73,163 | ₩73,485 | +0.13% | 4.7만 |
|---|
| 2026.06.26 | ₩72,748 | ₩73,170 | ₩72,480 | ₩72,882 | +0.18% | 5.7만 |
|---|
| 2026.06.25 | ₩73,069 | ₩73,244 | ₩72,962 | ₩73,056 | -0.02% | 2.7만 |
|---|
| 2026.06.24 | ₩73,237 | ₩73,365 | ₩72,949 | ₩73,029 | -0.28% | 63.1만 |
|---|
| 2026.06.23 | ₩73,003 | ₩73,324 | ₩73,003 | ₩73,069 | +0.09% | 67.4만 |
|---|
| 2026.06.22 | ₩73,980 | ₩73,980 | ₩73,525 | ₩73,659 | -0.43% | 3.6만 |
|---|
| 2026.06.18 | ₩73,739 | ₩73,739 | ₩73,511 | ₩73,722 | -0.02% | 1.1만 |
|---|
| 2026.06.17 | ₩73,659 | ₩73,793 | ₩73,256 | ₩73,256 | -0.55% | 2.2만 |
|---|
| 2026.06.16 | ₩73,833 | ₩73,900 | ₩73,726 | ₩73,779 | -0.07% | 1.4만 |
|---|
| 2026.06.15 | ₩73,806 | ₩73,873 | ₩73,690 | ₩73,766 | -0.05% | 1.6만 |
|---|
| 2026.06.12 | ₩73,136 | ₩73,230 | ₩72,875 | ₩73,177 | +0.05% | 4.3만 |
|---|
| 2026.06.11 | ₩72,420 | ₩73,029 | ₩72,360 | ₩72,922 | +0.69% | 4.8만 |
|---|
| 2026.06.10 | ₩72,681 | ₩72,949 | ₩72,373 | ₩72,405 | -0.38% | 22.6만 |
|---|
| 2026.06.09 | ₩73,244 | ₩73,337 | ₩72,199 | ₩72,909 | -0.46% | 7만 |
|---|
| 2026.06.08 | ₩73,163 | ₩73,257 | ₩73,029 | ₩73,069 | -0.13% | 1.2만 |
|---|
| 2026.06.05 | ₩73,538 | ₩73,592 | ₩72,869 | ₩73,009 | -0.72% | 3.3만 |
|---|
| 2026.06.04 | ₩73,686 | ₩73,766 | ₩73,552 | ₩73,726 | +0.05% | 3.2만 |
|---|
| 2026.06.03 | ₩73,699 | ₩73,700 | ₩73,578 | ₩73,578 | -0.16% | 4.6만 |
|---|
| 2026.06.02 | ₩73,686 | ₩73,793 | ₩73,672 | ₩73,739 | +0.07% | 4.4만 |
|---|
| 2026.06.01 | ₩73,659 | ₩73,766 | ₩73,624 | ₩73,686 | +0.04% | 15만 |
|---|
| 2026.05.29 | ₩73,724 | ₩73,806 | ₩73,605 | ₩73,659 | -0.09% | 7.2만 |
|---|
| 2026.05.28 | ₩73,378 | ₩73,565 | ₩73,357 | ₩73,538 | +0.22% | 3.2만 |
|---|
| 2026.05.27 | ₩73,404 | ₩73,404 | ₩73,257 | ₩73,351 | -0.07% | 3.5만 |
|---|
| 2026.05.26 | ₩73,471 | ₩73,471 | ₩73,257 | ₩73,311 | -0.22% | 4.7만 |
|---|
| 2026.05.22 | ₩73,284 | ₩73,284 | ₩73,083 | ₩73,123 | -0.22% | 7.4만 |
|---|
| 2026.05.21 | ₩72,761 | ₩73,083 | ₩72,761 | ₩73,012 | +0.34% | 4.9만 |
|---|
| 2026.05.20 | ₩72,828 | ₩72,929 | ₩72,681 | ₩72,895 | +0.09% | 10.4만 |
|---|
| 2026.05.19 | ₩72,648 | ₩72,749 | ₩72,520 | ₩72,574 | -0.10% | 3.6만 |
|---|
| 2026.05.18 | ₩72,735 | ₩72,835 | ₩72,587 | ₩72,775 | +0.06% | 1.4만 |
|---|
| 2026.05.15 | ₩72,741 | ₩72,889 | ₩72,740 | ₩72,740 | -0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩72,828 | ₩73,069 | ₩72,828 | ₩73,016 | +0.26% | 2.6만 |
|---|
| 2026.05.13 | ₩72,694 | ₩72,989 | ₩72,634 | ₩72,775 | +0.11% | 1.3만 |
|---|
| 2026.05.12 | ₩72,674 | ₩72,732 | ₩72,413 | ₩72,668 | -0.01% | 3.4만 |
|---|
| 2026.05.11 | ₩72,761 | ₩72,802 | ₩72,654 | ₩72,692 | -0.10% | 7.6천 |
|---|
| 2026.05.08 | ₩72,534 | ₩72,735 | ₩72,534 | ₩72,672 | +0.19% | 1.4만 |
|---|
| 2026.05.07 | ₩72,621 | ₩72,668 | ₩72,346 | ₩72,401 | -0.30% | 1.1만 |
|---|
| 2026.05.06 | ₩72,386 | ₩72,574 | ₩72,373 | ₩72,554 | +0.23% | 1.1만 |
|---|
| 2026.05.05 | ₩71,958 | ₩72,172 | ₩71,958 | ₩72,092 | +0.19% | 5.9천 |
|---|
| 2026.05.04 | ₩71,898 | ₩71,971 | ₩71,690 | ₩71,730 | -0.23% | 1.7만 |
|---|
| 2026.05.01 | ₩71,931 | ₩72,113 | ₩71,931 | ₩71,974 | +0.06% | 1.6만 |
|---|
| 2026.04.30 | ₩71,543 | ₩71,902 | ₩71,379 | ₩71,878 | +0.47% | 1.6만 |
|---|
| 2026.04.29 | ₩71,288 | ₩71,409 | ₩71,248 | ₩71,366 | +0.11% | 1.3만 |
|---|
| 2026.04.28 | ₩71,462 | ₩71,462 | ₩71,251 | ₩71,416 | -0.07% | 9.9천 |
|---|
| 2026.04.27 | ₩71,395 | ₩71,564 | ₩71,395 | ₩71,556 | +0.23% | 1만 |
|---|
| 2026.04.24 | ₩71,302 | ₩71,503 | ₩71,261 | ₩71,500 | +0.28% | 2.5만 |
|---|
| 2026.04.23 | ₩71,221 | ₩71,382 | ₩70,846 | ₩71,177 | -0.06% | 1.4만 |
|---|
| 2026.04.22 | ₩71,195 | ₩71,342 | ₩71,195 | ₩71,342 | +0.21% | 8.7천 |
|---|
| 2026.04.21 | ₩71,235 | ₩71,369 | ₩70,873 | ₩70,917 | -0.45% | 1.4만 |
|---|
| 2026.04.20 | ₩71,261 | ₩71,302 | ₩71,061 | ₩71,248 | -0.02% | 1만 |
|---|
| 2026.04.17 | ₩71,154 | ₩71,422 | ₩71,107 | ₩71,248 | +0.13% | 6.5천 |
|---|
| 2026.04.16 | ₩70,632 | ₩70,799 | ₩70,612 | ₩70,782 | +0.21% | 4.6천 |
|---|
| 2026.04.15 | ₩70,391 | ₩70,699 | ₩70,364 | ₩70,659 | +0.38% | 1.3만 |
|---|
| 2026.04.14 | ₩70,044 | ₩70,404 | ₩70,044 | ₩70,391 | +0.50% | 9.2천 |
|---|
| 2026.04.13 | ₩69,279 | ₩69,802 | ₩69,279 | ₩69,802 | +0.75% | 6.6천 |
|---|
| 2026.04.10 | ₩69,480 | ₩69,480 | ₩69,309 | ₩69,345 | -0.19% | 6.1천 |
|---|
| 2026.04.09 | ₩69,065 | ₩69,507 | ₩69,038 | ₩69,421 | +0.52% | 2만 |
|---|
| 2026.04.08 | ₩69,279 | ₩69,279 | ₩68,850 | ₩69,096 | -0.26% | 1.8만 |
|---|
| 2026.04.07 | ₩67,646 | ₩67,915 | ₩67,391 | ₩67,915 | +0.40% | 2.7만 |
|---|
| 2026.04.06 | ₩67,659 | ₩67,940 | ₩67,659 | ₩67,919 | +0.38% | 1.1만 |
|---|
| 2026.04.02 | ₩67,177 | ₩67,706 | ₩67,177 | ₩67,706 | +0.79% | 2.1만 |
|---|
| 2026.04.01 | ₩67,646 | ₩67,887 | ₩67,565 | ₩67,650 | +0.01% | 2.2만 |
|---|
| 2026.03.31 | ₩66,561 | ₩67,404 | ₩66,480 | ₩67,404 | +1.27% | 2.2만 |
|---|
| 2026.03.30 | ₩66,561 | ₩66,561 | ₩65,811 | ₩65,992 | -0.86% | 1.7만 |
|---|
| 2026.03.27 | ₩66,628 | ₩66,654 | ₩66,065 | ₩66,132 | -0.74% | 1.4만 |
|---|
| 2026.03.26 | ₩67,324 | ₩67,471 | ₩66,949 | ₩66,989 | -0.50% | 2.6만 |
|---|
| 2026.03.25 | ₩67,927 | ₩67,940 | ₩67,619 | ₩67,699 | -0.34% | 7.6만 |
|---|
| 2026.03.24 | ₩67,391 | ₩67,686 | ₩67,277 | ₩67,404 | +0.02% | 9.2만 |
|---|
| 2026.03.23 | ₩67,700 | ₩68,181 | ₩67,565 | ₩67,699 | -0.00% | 8.5천 |
|---|
| 2026.03.20 | ₩67,525 | ₩67,525 | ₩66,870 | ₩67,190 | -0.50% | 6.9만 |
|---|
| 2026.03.19 | ₩67,471 | ₩67,940 | ₩67,471 | ₩67,822 | +0.52% | 1.9만 |
|---|
| 2026.03.18 | ₩68,355 | ₩68,355 | ₩67,873 | ₩67,873 | -0.71% | 4.5만 |
|---|
| 2026.03.17 | ₩68,717 | ₩68,717 | ₩68,527 | ₩68,560 | -0.23% | 2.1만 |
|---|
| 2026.03.16 | ₩68,369 | ₩68,554 | ₩68,329 | ₩68,382 | +0.02% | 1.5만 |
|---|
| 2026.03.13 | ₩68,355 | ₩68,623 | ₩67,840 | ₩67,860 | -0.72% | 1.9만 |
|---|
| 2026.03.12 | ₩68,409 | ₩68,570 | ₩68,128 | ₩68,128 | -0.41% | 76.6만 |
|---|
| 2026.03.11 | ₩68,931 | ₩68,945 | ₩68,658 | ₩68,824 | -0.16% | 4.3만 |
|---|
| 2026.03.10 | ₩68,911 | ₩69,287 | ₩68,757 | ₩68,875 | -0.05% | 1.1만 |
|---|
| 2026.03.09 | ₩67,980 | ₩68,971 | ₩67,913 | ₩68,945 | +1.42% | 2.2만 |
|---|
| 2026.03.06 | ₩68,516 | ₩68,791 | ₩68,516 | ₩68,610 | +0.14% | 9.5천 |
|---|
| 2026.03.05 | ₩69,320 | ₩69,373 | ₩68,824 | ₩69,145 | -0.25% | 1.2만 |
|---|
| 2026.03.04 | ₩69,172 | ₩69,574 | ₩69,172 | ₩69,490 | +0.46% | 7.8천 |
|---|
| 2026.03.03 | ₩68,650 | ₩69,306 | ₩68,436 | ₩69,100 | +0.66% | 1.2만 |
|---|
| 2026.03.02 | ₩69,186 | ₩69,654 | ₩69,145 | ₩69,561 | +0.54% | 1만 |
|---|
| 2026.02.27 | ₩69,440 | ₩69,467 | ₩69,293 | ₩69,467 | +0.04% | 8.7천 |
|---|
| 2026.02.26 | ₩69,855 | ₩69,855 | ₩69,360 | ₩69,677 | -0.25% | 1.9만 |
|---|
| 2026.02.25 | ₩69,778 | ₩69,949 | ₩69,708 | ₩69,869 | +0.13% | 7.8만 |
|---|
| 2026.02.24 | ₩69,105 | ₩69,601 | ₩69,105 | ₩69,507 | +0.58% | 2.5만 |
|---|
| 2026.02.23 | ₩69,628 | ₩69,668 | ₩69,052 | ₩69,159 | -0.67% | 2.2만 |
|---|
| 2026.02.20 | ₩69,079 | ₩69,735 | ₩69,079 | ₩69,708 | +0.91% | 1.9만 |
|---|
| 2026.02.19 | ₩69,212 | ₩69,429 | ₩69,199 | ₩69,279 | +0.10% | 1.4만 |
|---|
| 2026.02.18 | ₩69,404 | ₩69,654 | ₩69,320 | ₩69,400 | -0.01% | 1.3만 |
|---|
| 2026.02.17 | ₩69,038 | ₩69,306 | ₩68,781 | ₩69,186 | +0.21% | 2.2만 |
|---|
| 2026.02.13 | ₩69,105 | ₩69,439 | ₩69,025 | ₩69,186 | +0.12% | 1.1만 |
|---|
| 2026.02.12 | ₩69,949 | ₩69,949 | ₩69,128 | ₩69,128 | -1.17% | 1.1만 |
|---|
| 2026.02.11 | ₩70,029 | ₩70,078 | ₩69,614 | ₩69,828 | -0.29% | 1.4만 |
|---|
| 2026.02.10 | ₩69,962 | ₩70,096 | ₩69,828 | ₩69,842 | -0.17% | 1.3만 |
|---|
| 2026.02.09 | ₩69,587 | ₩70,031 | ₩69,587 | ₩69,895 | +0.44% | 7.4천 |
|---|
| 2026.02.06 | ₩69,038 | ₩69,721 | ₩69,038 | ₩69,721 | +0.99% | 2.4만 |
|---|
| 2026.02.05 | ₩69,119 | ₩69,154 | ₩68,717 | ₩68,811 | -0.45% | 1.6만 |
|---|
| 2026.02.04 | ₩69,674 | ₩69,708 | ₩69,139 | ₩69,333 | -0.49% | 1.3만 |
|---|
| 2026.02.03 | ₩69,984 | ₩69,984 | ₩69,249 | ₩69,534 | -0.64% | 3.2만 |
|---|
| 2026.02.02 | ₩69,589 | ₩70,029 | ₩69,589 | ₩69,916 | +0.47% | 2.1만 |
|---|
| 2026.01.30 | ₩69,721 | ₩69,815 | ₩69,506 | ₩69,681 | -0.06% | 8.3천 |
|---|
| 2026.01.29 | ₩69,741 | ₩69,895 | ₩69,293 | ₩69,895 | +0.22% | 1.7만 |
|---|
| 2026.01.28 | ₩69,949 | ₩70,021 | ₩69,802 | ₩69,869 | -0.11% | 3.4만 |
|---|
| 2026.01.27 | ₩69,895 | ₩70,056 | ₩69,882 | ₩69,920 | +0.03% | 8.5천 |
|---|
| 2026.01.26 | ₩69,641 | ₩69,895 | ₩69,641 | ₩69,763 | +0.17% | 9.2만 |
|---|
| 2026.01.23 | ₩70,190 | ₩70,190 | ₩69,253 | ₩69,601 | -0.84% | 1.8만 |
|---|
| 2026.01.22 | ₩69,561 | ₩69,641 | ₩69,427 | ₩69,494 | -0.10% | 1.9만 |
|---|
| 2026.01.21 | ₩68,931 | ₩69,427 | ₩68,911 | ₩69,279 | +0.51% | 1.1만 |
|---|
| 2026.01.20 | ₩69,079 | ₩69,233 | ₩68,768 | ₩68,768 | -0.45% | 1.7만 |
|---|
| 2026.01.16 | ₩69,842 | ₩69,842 | ₩69,654 | ₩69,712 | -0.19% | 1만 |
|---|
| 2026.01.15 | ₩69,776 | ₩69,877 | ₩69,628 | ₩69,775 | -0.00% | 1.9만 |
|---|
| 2026.01.14 | ₩69,641 | ₩69,641 | ₩69,306 | ₩69,587 | -0.08% | 1.9만 |
|---|
| 2026.01.13 | ₩69,922 | ₩69,922 | ₩69,601 | ₩69,735 | -0.27% | 1.5만 |
|---|
| 2026.01.12 | ₩69,708 | ₩69,936 | ₩69,705 | ₩69,894 | +0.27% | 1.1만 |
|---|
| 2026.01.09 | ₩69,601 | ₩69,908 | ₩69,574 | ₩69,869 | +0.38% | 2.4만 |
|---|
| 2026.01.08 | ₩69,451 | ₩69,614 | ₩69,400 | ₩69,480 | +0.04% | 3.1만 |
|---|
| 2026.01.07 | ₩69,681 | ₩70,311 | ₩69,454 | ₩69,490 | -0.27% | 2.9만 |
|---|
| 2026.01.06 | ₩69,346 | ₩69,668 | ₩69,346 | ₩69,574 | +0.33% | 2.7만 |
|---|
| 2026.01.05 | ₩69,279 | ₩69,467 | ₩69,279 | ₩69,320 | +0.06% | 7.1천 |
|---|
| 2026.01.02 | ₩69,299 | ₩69,299 | ₩68,931 | ₩69,038 | -0.38% | 1.6만 |
|---|
| 2025.12.31 | ₩69,320 | ₩69,320 | ₩69,025 | ₩69,052 | -0.39% | 1.1만 |
|---|
| 2025.12.30 | ₩69,293 | ₩69,413 | ₩69,279 | ₩69,279 | -0.02% | 8.8천 |
|---|
| 2025.12.29 | ₩69,451 | ₩69,451 | ₩69,266 | ₩69,427 | -0.03% | 5.4천 |
|---|
| 2025.12.26 | ₩69,480 | ₩69,547 | ₩69,420 | ₩69,500 | +0.03% | 7.1천 |
|---|
| 2025.12.24 | ₩69,412 | ₩69,520 | ₩69,400 | ₩69,475 | +0.09% | 42.6만 |
|---|
| 2025.12.23 | ₩69,226 | ₩69,384 | ₩69,119 | ₩69,320 | +0.14% | 8.7만 |
|---|
| 2025.12.22 | ₩69,132 | ₩69,212 | ₩69,083 | ₩69,119 | -0.02% | 2만 |
|---|
| 2025.12.19 | ₩68,663 | ₩68,945 | ₩68,663 | ₩68,851 | +0.27% | 2.7만 |
|---|
| 2025.12.18 | ₩68,541 | ₩68,704 | ₩68,330 | ₩68,436 | -0.15% | 1.1만 |
|---|
| 2025.12.17 | ₩68,591 | ₩68,626 | ₩68,074 | ₩68,141 | -0.66% | 2.5만 |
|---|
| 2025.12.16 | ₩68,630 | ₩68,730 | ₩68,315 | ₩68,650 | +0.03% | 3.2만 |
|---|
| 2025.12.15 | ₩68,945 | ₩68,985 | ₩68,637 | ₩68,770 | -0.25% | 2.2만 |
|---|
| 2025.12.12 | ₩69,099 | ₩69,099 | ₩68,503 | ₩68,736 | -0.53% | 3.1만 |
|---|
| 2025.12.11 | ₩68,824 | ₩69,186 | ₩68,757 | ₩69,092 | +0.39% | 2.1만 |
|---|
| 2025.12.10 | ₩68,744 | ₩69,099 | ₩68,690 | ₩68,985 | +0.35% | 1.7만 |
|---|
| 2025.12.09 | ₩68,704 | ₩68,890 | ₩68,677 | ₩68,677 | -0.04% | 1.3만 |
|---|
| 2025.12.08 | ₩68,943 | ₩68,943 | ₩68,663 | ₩68,744 | -0.29% | 1.2만 |
|---|
| 2025.12.05 | ₩69,079 | ₩69,092 | ₩68,824 | ₩68,837 | -0.35% | 1.1만 |
|---|
| 2025.12.04 | ₩68,851 | ₩68,851 | ₩68,630 | ₩68,837 | -0.02% | 2.1만 |
|---|
| 2025.12.03 | ₩68,476 | ₩68,811 | ₩68,476 | ₩68,744 | +0.39% | 9.4천 |
|---|
| 2025.12.02 | ₩68,583 | ₩68,733 | ₩68,489 | ₩68,663 | +0.12% | 1.3만 |
|---|
| 2025.12.01 | ₩68,536 | ₩68,690 | ₩68,441 | ₩68,529 | -0.01% | 1.3만 |
|---|
| 2025.11.28 | ₩68,567 | ₩68,675 | ₩68,489 | ₩68,641 | +0.11% | 7.7천 |
|---|
| 2025.11.26 | ₩68,395 | ₩68,610 | ₩68,315 | ₩68,529 | +0.20% | 5.7만 |
|---|
| 2025.11.25 | ₩67,712 | ₩68,231 | ₩67,648 | ₩68,221 | +0.75% | 1.5만 |
|---|
| 2025.11.24 | ₩67,351 | ₩67,820 | ₩67,337 | ₩67,789 | +0.65% | 9.4천 |
|---|
| 2025.11.21 | ₩66,762 | ₩67,418 | ₩66,614 | ₩67,059 | +0.45% | 1.3만 |
|---|
| 2025.11.20 | ₩67,994 | ₩68,128 | ₩66,637 | ₩66,681 | -1.93% | 3만 |
|---|
| 2025.11.19 | ₩67,083 | ₩67,592 | ₩67,083 | ₩67,312 | +0.34% | 2.1만 |
|---|
| 2025.11.18 | ₩67,244 | ₩67,410 | ₩66,882 | ₩67,150 | -0.14% | 2만 |
|---|
| 2025.11.17 | ₩67,833 | ₩67,917 | ₩67,257 | ₩67,498 | -0.49% | 2.3만 |
|---|
| 2025.11.14 | ₩67,391 | ₩68,061 | ₩67,391 | ₩67,850 | +0.68% | 1.1만 |
|---|
| 2025.11.13 | ₩68,287 | ₩68,295 | ₩67,779 | ₩67,779 | -0.74% | 1.8만 |
|---|
| 2025.11.12 | ₩68,521 | ₩68,521 | ₩68,355 | ₩68,436 | -0.13% | 2.1만 |
|---|
| 2025.11.11 | ₩68,409 | ₩68,543 | ₩68,315 | ₩68,422 | +0.02% | 3만 |
|---|
| 2025.11.10 | ₩68,181 | ₩68,501 | ₩68,154 | ₩68,389 | +0.30% | 1.8만 |
|---|
| 2025.11.07 | ₩67,619 | ₩67,873 | ₩67,305 | ₩67,873 | +0.38% | 1.8만 |
|---|
| 2025.11.06 | ₩68,141 | ₩68,141 | ₩67,686 | ₩67,846 | -0.43% | 2.5만 |
|---|
| 2025.11.05 | ₩67,967 | ₩68,395 | ₩67,712 | ₩68,181 | +0.32% | 1.5만 |
|---|
| 2025.11.04 | ₩67,954 | ₩68,300 | ₩67,927 | ₩67,980 | +0.04% | 2만 |
|---|
| 2025.11.03 | ₩68,503 | ₩68,610 | ₩68,275 | ₩68,422 | -0.12% | 4만 |
|---|
| 2025.10.31 | ₩68,570 | ₩68,610 | ₩68,263 | ₩68,362 | -0.30% | 2.7만 |
|---|
| 2025.10.30 | ₩68,489 | ₩68,650 | ₩68,295 | ₩68,295 | -0.28% | 1.8만 |
|---|
| 2025.10.29 | ₩68,864 | ₩68,904 | ₩68,596 | ₩68,691 | -0.25% | 1.3만 |
|---|
| 2025.10.28 | ₩68,878 | ₩68,878 | ₩68,704 | ₩68,704 | -0.25% | 1.8만 |
|---|
| 2025.10.27 | ₩68,744 | ₩68,770 | ₩68,610 | ₩68,690 | -0.08% | 2.5만 |
|---|
| 2025.10.24 | ₩68,362 | ₩68,449 | ₩68,304 | ₩68,355 | -0.01% | 2.3만 |
|---|
| 2025.10.23 | ₩67,860 | ₩68,113 | ₩67,806 | ₩67,999 | +0.21% | 1.9만 |
|---|
| 2025.10.22 | ₩67,974 | ₩67,988 | ₩67,485 | ₩67,771 | -0.30% | 1.9만 |
|---|
| 2025.10.21 | ₩67,940 | ₩68,082 | ₩67,915 | ₩67,994 | +0.08% | 1.8만 |
|---|
| 2025.10.20 | ₩67,766 | ₩68,046 | ₩67,763 | ₩67,994 | +0.34% | 1.5만 |
|---|
| 2025.10.17 | ₩67,083 | ₩67,525 | ₩67,083 | ₩67,525 | +0.66% | 2.4만 |
|---|
| 2025.10.16 | ₩67,619 | ₩67,712 | ₩66,981 | ₩67,244 | -0.55% | 5.7만 |
|---|
| 2025.10.15 | ₩67,739 | ₩67,841 | ₩67,217 | ₩67,525 | -0.32% | 3.8만 |
|---|
| 2025.10.14 | ₩66,869 | ₩67,565 | ₩66,815 | ₩67,364 | +0.74% | 8.1만 |
|---|
| 2025.10.13 | ₩67,257 | ₩67,506 | ₩67,208 | ₩67,453 | +0.29% | 3.1만 |
|---|
| 2025.10.10 | ₩67,940 | ₩68,061 | ₩66,794 | ₩66,794 | -1.69% | 8.6만 |
|---|