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 | ₩77,528 | ₩77,715 | ₩77,446 | ₩77,648 | +0.16% | 3.7만 |
| 2026.10.08 | ₩77,420 | ₩77,461 | ₩77,179 | ₩77,333 | -0.11% | 3.9만 |
| 2026.10.07 | ₩77,434 | ₩77,581 | ₩77,313 | ₩77,568 | +0.17% | 8.4만 |
| 2026.10.06 | ₩77,608 | ₩77,756 | ₩77,541 | ₩77,635 | +0.03% | 4.7만 |
| 2026.10.05 | ₩76,927 | ₩77,420 | ₩76,927 | ₩77,380 | +0.59% | 9.4만 |
| 2026.10.02 | ₩76,951 | ₩77,219 | ₩76,911 | ₩77,058 | +0.14% | 6.8만 |
| 2026.10.01 | ₩76,884 | ₩76,884 | ₩76,341 | ₩76,710 | -0.23% | 7.3만 |
| 2026.09.30 | ₩76,884 | ₩77,031 | ₩76,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,629 |
| -0.33% |
| 2.8만 |
| 2026.09.29 | ₩76,696 | ₩76,775 | ₩76,609 | ₩76,723 | +0.03% | 8만 |
|---|
| 2026.09.28 | ₩76,991 | ₩77,098 | ₩76,636 | ₩76,790 | -0.26% | 6.9만 |
|---|
| 2026.09.25 | ₩76,964 | ₩77,152 | ₩76,803 | ₩77,139 | +0.23% | 7.9만 |
|---|
| 2026.09.24 | ₩76,656 | ₩76,951 | ₩76,602 | ₩76,884 | +0.30% | 11.4만 |
|---|
| 2026.09.23 | ₩77,186 | ₩77,233 | ₩76,810 | ₩76,924 | -0.34% | 91.6만 |
|---|
| 2026.09.22 | ₩77,259 | ₩77,286 | ₩77,139 | ₩77,199 | -0.08% | 81.3만 |
|---|
| 2026.09.21 | ₩76,924 | ₩77,246 | ₩76,803 | ₩77,192 | +0.35% | 27.4만 |
|---|
| 2026.09.18 | ₩76,589 | ₩76,683 | ₩76,522 | ₩76,683 | +0.12% | 16.6만 |
|---|
| 2026.09.17 | ₩76,897 | ₩76,897 | ₩76,347 | ₩76,401 | -0.65% | 7.1만 |
|---|
| 2026.09.16 | ₩76,213 | ₩76,253 | ₩75,556 | ₩75,958 | -0.33% | 2.1만 |
|---|
| 2026.09.15 | ₩76,093 | ₩76,093 | ₩75,961 | ₩76,052 | -0.05% | 3만 |
|---|
| 2026.09.14 | ₩76,119 | ₩76,253 | ₩76,012 | ₩76,165 | +0.06% | 3.7만 |
|---|
| 2026.09.11 | ₩76,280 | ₩76,294 | ₩76,200 | ₩76,267 | -0.02% | 1.9만 |
|---|
| 2026.09.10 | ₩75,864 | ₩75,932 | ₩75,797 | ₩75,824 | -0.05% | 2.5만 |
|---|
| 2026.09.09 | ₩76,186 | ₩76,186 | ₩75,972 | ₩76,078 | -0.14% | 1.8만 |
|---|
| 2026.09.08 | ₩76,119 | ₩76,213 | ₩76,119 | ₩76,122 | +0.00% | 1.3만 |
|---|
| 2026.09.04 | ₩76,522 | ₩76,522 | ₩76,146 | ₩76,251 | -0.35% | 8.8천 |
|---|
| 2026.09.03 | ₩75,905 | ₩76,200 | ₩75,905 | ₩76,160 | +0.34% | 2.1만 |
|---|
| 2026.09.02 | ₩75,985 | ₩75,999 | ₩75,905 | ₩75,952 | -0.04% | 8.3천 |
|---|
| 2026.09.01 | ₩75,752 | ₩75,891 | ₩75,663 | ₩75,744 | -0.01% | 4.6만 |
|---|
| 2026.08.31 | ₩75,921 | ₩76,039 | ₩75,879 | ₩75,999 | +0.10% | 8.8천 |
|---|
| 2026.08.28 | ₩76,146 | ₩76,160 | ₩75,969 | ₩75,999 | -0.19% | 6.7천 |
|---|
| 2026.08.27 | ₩75,985 | ₩76,025 | ₩75,918 | ₩75,972 | -0.02% | 1.4만 |
|---|
| 2026.08.26 | ₩75,663 | ₩75,891 | ₩75,663 | ₩75,757 | +0.12% | 3.4만 |
|---|
| 2026.08.25 | ₩75,891 | ₩75,891 | ₩75,650 | ₩75,784 | -0.14% | 2만 |
|---|
| 2026.08.24 | ₩75,717 | ₩75,744 | ₩75,594 | ₩75,610 | -0.14% | 4만 |
|---|
| 2026.08.21 | ₩75,596 | ₩75,704 | ₩75,596 | ₩75,669 | +0.10% | 9.5천 |
|---|
| 2026.08.20 | ₩75,744 | ₩75,744 | ₩75,500 | ₩75,500 | -0.32% | 1.9만 |
|---|
| 2026.08.19 | ₩75,824 | ₩75,824 | ₩75,650 | ₩75,724 | -0.13% | 1.1만 |
|---|
| 2026.08.18 | ₩75,730 | ₩75,730 | ₩75,569 | ₩75,569 | -0.21% | 2.5만 |
|---|
| 2026.08.17 | ₩75,757 | ₩75,819 | ₩75,706 | ₩75,737 | -0.03% | 9.1천 |
|---|
| 2026.08.14 | ₩75,757 | ₩75,851 | ₩75,744 | ₩75,804 | +0.06% | 7.5천 |
|---|
| 2026.08.13 | ₩75,797 | ₩75,810 | ₩75,690 | ₩75,750 | -0.06% | 2.2만 |
|---|
| 2026.08.12 | ₩75,610 | ₩75,677 | ₩75,583 | ₩75,670 | +0.08% | 7.1천 |
|---|
| 2026.08.11 | ₩75,543 | ₩75,610 | ₩75,489 | ₩75,536 | -0.01% | 1.8만 |
|---|
| 2026.08.10 | ₩75,704 | ₩75,704 | ₩75,516 | ₩75,583 | -0.16% | 1.1만 |
|---|
| 2026.08.07 | ₩75,449 | ₩75,583 | ₩75,449 | ₩75,543 | +0.12% | 7천 |
|---|
| 2026.08.06 | ₩75,408 | ₩75,462 | ₩75,341 | ₩75,388 | -0.03% | 1만 |
|---|
| 2026.08.05 | ₩75,610 | ₩75,610 | ₩75,362 | ₩75,421 | -0.25% | 1.5만 |
|---|
| 2026.08.04 | ₩75,288 | ₩75,408 | ₩75,167 | ₩75,328 | +0.05% | 8.7천 |
|---|
| 2026.08.03 | ₩74,872 | ₩75,048 | ₩74,872 | ₩74,939 | +0.09% | 1.2만 |
|---|
| 2026.07.31 | ₩74,161 | ₩74,563 | ₩73,960 | ₩74,470 | +0.42% | 2.1만 |
|---|
| 2026.07.30 | ₩73,946 | ₩74,201 | ₩73,744 | ₩74,114 | +0.23% | 1.3만 |
|---|
| 2026.07.29 | ₩74,188 | ₩74,188 | ₩73,423 | ₩73,450 | -0.99% | 2.6만 |
|---|
| 2026.07.28 | ₩73,854 | ₩74,174 | ₩73,812 | ₩74,054 | +0.27% | 9.4천 |
|---|
| 2026.07.27 | ₩74,376 | ₩74,376 | ₩73,799 | ₩73,965 | -0.55% | 1.4만 |
|---|
| 2026.07.24 | ₩73,879 | ₩74,144 | ₩73,839 | ₩73,906 | +0.04% | 2.5만 |
|---|
| 2026.07.23 | ₩73,812 | ₩73,952 | ₩73,718 | ₩73,839 | +0.04% | 2.8만 |
|---|
| 2026.07.22 | ₩74,351 | ₩74,429 | ₩74,268 | ₩74,333 | -0.03% | 1.1만 |
|---|
| 2026.07.21 | ₩74,188 | ₩74,362 | ₩74,188 | ₩74,335 | +0.20% | 1.9만 |
|---|
| 2026.07.20 | ₩74,362 | ₩74,362 | ₩73,973 | ₩73,973 | -0.52% | 1.8만 |
|---|
| 2026.07.17 | ₩73,906 | ₩74,221 | ₩73,906 | ₩74,000 | +0.13% | 9.4천 |
|---|
| 2026.07.16 | ₩74,416 | ₩74,557 | ₩74,270 | ₩74,376 | -0.05% | 2.1만 |
|---|
| 2026.07.15 | ₩74,443 | ₩74,550 | ₩74,389 | ₩74,510 | +0.09% | 9.8천 |
|---|
| 2026.07.14 | ₩74,351 | ₩74,443 | ₩74,282 | ₩74,362 | +0.01% | 3.6만 |
|---|
| 2026.07.13 | ₩74,402 | ₩74,429 | ₩74,161 | ₩74,201 | -0.27% | 1.2만 |
|---|
| 2026.07.10 | ₩74,456 | ₩74,510 | ₩74,349 | ₩74,470 | +0.02% | 9천 |
|---|
| 2026.07.09 | ₩74,137 | ₩74,315 | ₩74,107 | ₩74,295 | +0.21% | 1.5만 |
|---|
| 2026.07.08 | ₩73,839 | ₩74,007 | ₩73,705 | ₩73,987 | +0.20% | 3.2만 |
|---|
| 2026.07.07 | ₩74,127 | ₩74,188 | ₩73,973 | ₩74,081 | -0.06% | 2.1만 |
|---|
| 2026.07.06 | ₩74,027 | ₩74,275 | ₩74,027 | ₩74,215 | +0.25% | 1.7만 |
|---|
| 2026.07.02 | ₩74,121 | ₩74,174 | ₩73,671 | ₩73,893 | -0.31% | 1만 |
|---|
| 2026.07.01 | ₩73,946 | ₩74,027 | ₩73,759 | ₩73,879 | -0.09% | 1.8만 |
|---|
| 2026.06.30 | ₩73,571 | ₩73,987 | ₩73,571 | ₩73,879 | +0.42% | 8.5천 |
|---|
| 2026.06.29 | ₩73,504 | ₩73,678 | ₩73,276 | ₩73,598 | +0.13% | 4.7만 |
|---|
| 2026.06.26 | ₩72,860 | ₩73,282 | ₩72,592 | ₩72,994 | +0.18% | 5.7만 |
|---|
| 2026.06.25 | ₩73,182 | ₩73,356 | ₩73,075 | ₩73,168 | -0.02% | 2.7만 |
|---|
| 2026.06.24 | ₩73,350 | ₩73,478 | ₩73,061 | ₩73,142 | -0.28% | 63.1만 |
|---|
| 2026.06.23 | ₩73,115 | ₩73,437 | ₩73,115 | ₩73,182 | +0.09% | 67.4만 |
|---|
| 2026.06.22 | ₩74,094 | ₩74,094 | ₩73,638 | ₩73,772 | -0.43% | 3.6만 |
|---|
| 2026.06.18 | ₩73,853 | ₩73,853 | ₩73,625 | ₩73,835 | -0.02% | 1.1만 |
|---|
| 2026.06.17 | ₩73,772 | ₩73,906 | ₩73,368 | ₩73,368 | -0.55% | 2.2만 |
|---|
| 2026.06.16 | ₩73,946 | ₩74,013 | ₩73,839 | ₩73,893 | -0.07% | 1.4만 |
|---|
| 2026.06.15 | ₩73,920 | ₩73,987 | ₩73,803 | ₩73,879 | -0.05% | 1.6만 |
|---|
| 2026.06.12 | ₩73,249 | ₩73,343 | ₩72,987 | ₩73,289 | +0.05% | 4.3만 |
|---|
| 2026.06.11 | ₩72,531 | ₩73,142 | ₩72,471 | ₩73,034 | +0.69% | 4.8만 |
|---|
| 2026.06.10 | ₩72,793 | ₩73,061 | ₩72,484 | ₩72,517 | -0.38% | 22.6만 |
|---|
| 2026.06.09 | ₩73,356 | ₩73,450 | ₩72,310 | ₩73,021 | -0.46% | 7만 |
|---|
| 2026.06.08 | ₩73,276 | ₩73,370 | ₩73,142 | ₩73,182 | -0.13% | 1.2만 |
|---|
| 2026.06.05 | ₩73,651 | ₩73,705 | ₩72,981 | ₩73,122 | -0.72% | 3.3만 |
|---|
| 2026.06.04 | ₩73,799 | ₩73,879 | ₩73,665 | ₩73,839 | +0.05% | 3.2만 |
|---|
| 2026.06.03 | ₩73,812 | ₩73,814 | ₩73,692 | ₩73,692 | -0.16% | 4.6만 |
|---|
| 2026.06.02 | ₩73,799 | ₩73,906 | ₩73,785 | ₩73,853 | +0.07% | 4.4만 |
|---|
| 2026.06.01 | ₩73,772 | ₩73,879 | ₩73,737 | ₩73,799 | +0.04% | 15만 |
|---|
| 2026.05.29 | ₩73,838 | ₩73,920 | ₩73,718 | ₩73,772 | -0.09% | 7.2만 |
|---|
| 2026.05.28 | ₩73,490 | ₩73,678 | ₩73,470 | ₩73,651 | +0.22% | 3.2만 |
|---|
| 2026.05.27 | ₩73,517 | ₩73,517 | ₩73,370 | ₩73,464 | -0.07% | 3.5만 |
|---|
| 2026.05.26 | ₩73,584 | ₩73,584 | ₩73,370 | ₩73,423 | -0.22% | 4.7만 |
|---|
| 2026.05.22 | ₩73,396 | ₩73,396 | ₩73,195 | ₩73,236 | -0.22% | 7.4만 |
|---|
| 2026.05.21 | ₩72,873 | ₩73,195 | ₩72,873 | ₩73,124 | +0.34% | 4.9만 |
|---|
| 2026.05.20 | ₩72,940 | ₩73,041 | ₩72,793 | ₩73,008 | +0.09% | 10.4만 |
|---|
| 2026.05.19 | ₩72,759 | ₩72,861 | ₩72,632 | ₩72,686 | -0.10% | 3.6만 |
|---|
| 2026.05.18 | ₩72,847 | ₩72,947 | ₩72,699 | ₩72,887 | +0.06% | 1.4만 |
|---|
| 2026.05.15 | ₩72,853 | ₩73,001 | ₩72,852 | ₩72,852 | -0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩72,940 | ₩73,182 | ₩72,940 | ₩73,128 | +0.26% | 2.6만 |
|---|
| 2026.05.13 | ₩72,806 | ₩73,101 | ₩72,746 | ₩72,887 | +0.11% | 1.3만 |
|---|
| 2026.05.12 | ₩72,786 | ₩72,844 | ₩72,525 | ₩72,779 | -0.01% | 3.4만 |
|---|
| 2026.05.11 | ₩72,873 | ₩72,914 | ₩72,766 | ₩72,804 | -0.10% | 7.6천 |
|---|
| 2026.05.08 | ₩72,645 | ₩72,847 | ₩72,645 | ₩72,784 | +0.19% | 1.4만 |
|---|
| 2026.05.07 | ₩72,733 | ₩72,779 | ₩72,458 | ₩72,513 | -0.30% | 1.1만 |
|---|
| 2026.05.06 | ₩72,498 | ₩72,686 | ₩72,484 | ₩72,665 | +0.23% | 1.1만 |
|---|
| 2026.05.05 | ₩72,069 | ₩72,283 | ₩72,069 | ₩72,203 | +0.19% | 5.9천 |
|---|
| 2026.05.04 | ₩72,008 | ₩72,082 | ₩71,800 | ₩71,841 | -0.23% | 1.7만 |
|---|
| 2026.05.01 | ₩72,042 | ₩72,224 | ₩72,042 | ₩72,085 | +0.06% | 1.6만 |
|---|
| 2026.04.30 | ₩71,653 | ₩72,012 | ₩71,489 | ₩71,988 | +0.47% | 1.6만 |
|---|
| 2026.04.29 | ₩71,398 | ₩71,519 | ₩71,358 | ₩71,476 | +0.11% | 1.3만 |
|---|
| 2026.04.28 | ₩71,572 | ₩71,572 | ₩71,360 | ₩71,525 | -0.07% | 9.9천 |
|---|
| 2026.04.27 | ₩71,505 | ₩71,674 | ₩71,505 | ₩71,666 | +0.23% | 1만 |
|---|
| 2026.04.24 | ₩71,411 | ₩71,613 | ₩71,371 | ₩71,610 | +0.28% | 2.5만 |
|---|
| 2026.04.23 | ₩71,331 | ₩71,492 | ₩70,955 | ₩71,287 | -0.06% | 1.4만 |
|---|
| 2026.04.22 | ₩71,304 | ₩71,452 | ₩71,304 | ₩71,452 | +0.21% | 8.7천 |
|---|
| 2026.04.21 | ₩71,344 | ₩71,478 | ₩70,982 | ₩71,026 | -0.45% | 1.4만 |
|---|
| 2026.04.20 | ₩71,371 | ₩71,411 | ₩71,170 | ₩71,358 | -0.02% | 1만 |
|---|
| 2026.04.17 | ₩71,264 | ₩71,532 | ₩71,217 | ₩71,358 | +0.13% | 6.5천 |
|---|
| 2026.04.16 | ₩70,741 | ₩70,908 | ₩70,721 | ₩70,891 | +0.21% | 4.6천 |
|---|
| 2026.04.15 | ₩70,499 | ₩70,808 | ₩70,472 | ₩70,768 | +0.38% | 1.3만 |
|---|
| 2026.04.14 | ₩70,152 | ₩70,513 | ₩70,152 | ₩70,499 | +0.50% | 9.2천 |
|---|
| 2026.04.13 | ₩69,386 | ₩69,909 | ₩69,386 | ₩69,909 | +0.75% | 6.6천 |
|---|
| 2026.04.10 | ₩69,587 | ₩69,587 | ₩69,415 | ₩69,452 | -0.19% | 6.1천 |
|---|
| 2026.04.09 | ₩69,171 | ₩69,614 | ₩69,145 | ₩69,528 | +0.52% | 2만 |
|---|
| 2026.04.08 | ₩69,386 | ₩69,386 | ₩68,955 | ₩69,202 | -0.26% | 1.8만 |
|---|
| 2026.04.07 | ₩67,750 | ₩68,019 | ₩67,495 | ₩68,019 | +0.40% | 2.7만 |
|---|
| 2026.04.06 | ₩67,763 | ₩68,045 | ₩67,763 | ₩68,023 | +0.38% | 1.1만 |
|---|
| 2026.04.02 | ₩67,280 | ₩67,810 | ₩67,280 | ₩67,810 | +0.79% | 2.1만 |
|---|
| 2026.04.01 | ₩67,750 | ₩67,991 | ₩67,669 | ₩67,754 | +0.01% | 2.2만 |
|---|
| 2026.03.31 | ₩66,663 | ₩67,508 | ₩66,583 | ₩67,508 | +1.27% | 2.2만 |
|---|
| 2026.03.30 | ₩66,663 | ₩66,663 | ₩65,912 | ₩66,093 | -0.86% | 1.7만 |
|---|
| 2026.03.27 | ₩66,730 | ₩66,757 | ₩66,167 | ₩66,234 | -0.74% | 1.4만 |
|---|
| 2026.03.26 | ₩67,428 | ₩67,575 | ₩67,052 | ₩67,092 | -0.50% | 2.6만 |
|---|
| 2026.03.25 | ₩68,031 | ₩68,045 | ₩67,723 | ₩67,803 | -0.34% | 7.6만 |
|---|
| 2026.03.24 | ₩67,495 | ₩67,790 | ₩67,381 | ₩67,508 | +0.02% | 9.2만 |
|---|
| 2026.03.23 | ₩67,805 | ₩68,286 | ₩67,669 | ₩67,803 | -0.00% | 8.5천 |
|---|
| 2026.03.20 | ₩67,629 | ₩67,629 | ₩66,973 | ₩67,294 | -0.50% | 6.9만 |
|---|
| 2026.03.19 | ₩67,575 | ₩68,045 | ₩67,575 | ₩67,927 | +0.52% | 1.9만 |
|---|
| 2026.03.18 | ₩68,460 | ₩68,460 | ₩67,978 | ₩67,978 | -0.71% | 4.5만 |
|---|
| 2026.03.17 | ₩68,823 | ₩68,823 | ₩68,632 | ₩68,666 | -0.23% | 2.1만 |
|---|
| 2026.03.16 | ₩68,474 | ₩68,659 | ₩68,434 | ₩68,487 | +0.02% | 1.5만 |
|---|
| 2026.03.13 | ₩68,460 | ₩68,729 | ₩67,944 | ₩67,964 | -0.72% | 1.9만 |
|---|
| 2026.03.12 | ₩68,514 | ₩68,675 | ₩68,232 | ₩68,232 | -0.41% | 76.6만 |
|---|
| 2026.03.11 | ₩69,037 | ₩69,051 | ₩68,764 | ₩68,930 | -0.16% | 4.3만 |
|---|
| 2026.03.10 | ₩69,017 | ₩69,394 | ₩68,863 | ₩68,981 | -0.05% | 1.1만 |
|---|
| 2026.03.09 | ₩68,085 | ₩69,077 | ₩68,018 | ₩69,051 | +1.42% | 2.2만 |
|---|
| 2026.03.06 | ₩68,621 | ₩68,896 | ₩68,621 | ₩68,715 | +0.14% | 9.5천 |
|---|
| 2026.03.05 | ₩69,426 | ₩69,480 | ₩68,930 | ₩69,252 | -0.25% | 1.2만 |
|---|
| 2026.03.04 | ₩69,279 | ₩69,681 | ₩69,279 | ₩69,597 | +0.46% | 7.8천 |
|---|
| 2026.03.03 | ₩68,756 | ₩69,413 | ₩68,541 | ₩69,206 | +0.66% | 1.2만 |
|---|
| 2026.03.02 | ₩69,292 | ₩69,762 | ₩69,252 | ₩69,668 | +0.54% | 1만 |
|---|
| 2026.02.27 | ₩69,547 | ₩69,574 | ₩69,399 | ₩69,574 | +0.04% | 8.7천 |
|---|
| 2026.02.26 | ₩69,963 | ₩69,963 | ₩69,466 | ₩69,784 | -0.25% | 1.9만 |
|---|
| 2026.02.25 | ₩69,885 | ₩70,057 | ₩69,815 | ₩69,976 | +0.13% | 7.8만 |
|---|
| 2026.02.24 | ₩69,212 | ₩69,708 | ₩69,212 | ₩69,614 | +0.58% | 2.5만 |
|---|
| 2026.02.23 | ₩69,735 | ₩69,775 | ₩69,158 | ₩69,265 | -0.67% | 2.2만 |
|---|
| 2026.02.20 | ₩69,185 | ₩69,842 | ₩69,185 | ₩69,815 | +0.91% | 1.9만 |
|---|
| 2026.02.19 | ₩69,319 | ₩69,536 | ₩69,305 | ₩69,386 | +0.10% | 1.4만 |
|---|
| 2026.02.18 | ₩69,511 | ₩69,762 | ₩69,426 | ₩69,507 | -0.01% | 1.3만 |
|---|
| 2026.02.17 | ₩69,145 | ₩69,413 | ₩68,887 | ₩69,292 | +0.21% | 2.2만 |
|---|
| 2026.02.13 | ₩69,212 | ₩69,546 | ₩69,131 | ₩69,292 | +0.12% | 1.1만 |
|---|
| 2026.02.12 | ₩70,057 | ₩70,057 | ₩69,234 | ₩69,234 | -1.17% | 1.1만 |
|---|
| 2026.02.11 | ₩70,137 | ₩70,185 | ₩69,721 | ₩69,936 | -0.29% | 1.4만 |
|---|
| 2026.02.10 | ₩70,070 | ₩70,204 | ₩69,936 | ₩69,949 | -0.17% | 1.3만 |
|---|
| 2026.02.09 | ₩69,694 | ₩70,138 | ₩69,694 | ₩70,003 | +0.44% | 7.4천 |
|---|
| 2026.02.06 | ₩69,145 | ₩69,829 | ₩69,145 | ₩69,829 | +0.99% | 2.4만 |
|---|
| 2026.02.05 | ₩69,225 | ₩69,260 | ₩68,823 | ₩68,917 | -0.45% | 1.6만 |
|---|
| 2026.02.04 | ₩69,782 | ₩69,815 | ₩69,245 | ₩69,440 | -0.49% | 1.3만 |
|---|
| 2026.02.03 | ₩70,091 | ₩70,091 | ₩69,355 | ₩69,641 | -0.64% | 3.2만 |
|---|
| 2026.02.02 | ₩69,696 | ₩70,137 | ₩69,696 | ₩70,023 | +0.47% | 2.1만 |
|---|
| 2026.01.30 | ₩69,829 | ₩69,922 | ₩69,613 | ₩69,788 | -0.06% | 8.3천 |
|---|
| 2026.01.29 | ₩69,849 | ₩70,003 | ₩69,399 | ₩70,003 | +0.22% | 1.7만 |
|---|
| 2026.01.28 | ₩70,057 | ₩70,129 | ₩69,909 | ₩69,976 | -0.11% | 3.4만 |
|---|
| 2026.01.27 | ₩70,003 | ₩70,164 | ₩69,990 | ₩70,027 | +0.03% | 8.5천 |
|---|
| 2026.01.26 | ₩69,748 | ₩70,003 | ₩69,748 | ₩69,870 | +0.17% | 9.2만 |
|---|
| 2026.01.23 | ₩70,298 | ₩70,298 | ₩69,359 | ₩69,708 | -0.84% | 1.8만 |
|---|
| 2026.01.22 | ₩69,668 | ₩69,748 | ₩69,534 | ₩69,601 | -0.10% | 1.9만 |
|---|
| 2026.01.21 | ₩69,037 | ₩69,534 | ₩69,017 | ₩69,386 | +0.51% | 1.1만 |
|---|
| 2026.01.20 | ₩69,185 | ₩69,339 | ₩68,874 | ₩68,874 | -0.45% | 1.7만 |
|---|
| 2026.01.16 | ₩69,949 | ₩69,949 | ₩69,762 | ₩69,819 | -0.19% | 1만 |
|---|
| 2026.01.15 | ₩69,884 | ₩69,984 | ₩69,735 | ₩69,882 | -0.00% | 1.9만 |
|---|
| 2026.01.14 | ₩69,748 | ₩69,748 | ₩69,413 | ₩69,694 | -0.08% | 1.9만 |
|---|
| 2026.01.13 | ₩70,030 | ₩70,030 | ₩69,708 | ₩69,842 | -0.27% | 1.5만 |
|---|
| 2026.01.12 | ₩69,815 | ₩70,043 | ₩69,813 | ₩70,002 | +0.27% | 1.1만 |
|---|
| 2026.01.09 | ₩69,708 | ₩70,015 | ₩69,681 | ₩69,976 | +0.38% | 2.4만 |
|---|
| 2026.01.08 | ₩69,558 | ₩69,721 | ₩69,507 | ₩69,587 | +0.04% | 3.1만 |
|---|
| 2026.01.07 | ₩69,788 | ₩70,419 | ₩69,560 | ₩69,597 | -0.27% | 2.9만 |
|---|
| 2026.01.06 | ₩69,453 | ₩69,775 | ₩69,453 | ₩69,681 | +0.33% | 2.7만 |
|---|
| 2026.01.05 | ₩69,386 | ₩69,574 | ₩69,386 | ₩69,426 | +0.06% | 7.1천 |
|---|
| 2026.01.02 | ₩69,406 | ₩69,406 | ₩69,037 | ₩69,145 | -0.38% | 1.6만 |
|---|
| 2025.12.31 | ₩69,426 | ₩69,426 | ₩69,131 | ₩69,158 | -0.39% | 1.1만 |
|---|
| 2025.12.30 | ₩69,399 | ₩69,520 | ₩69,386 | ₩69,386 | -0.02% | 8.8천 |
|---|
| 2025.12.29 | ₩69,558 | ₩69,558 | ₩69,373 | ₩69,534 | -0.03% | 5.4천 |
|---|
| 2025.12.26 | ₩69,587 | ₩69,654 | ₩69,527 | ₩69,607 | +0.03% | 7.1천 |
|---|
| 2025.12.24 | ₩69,519 | ₩69,627 | ₩69,507 | ₩69,582 | +0.09% | 42.6만 |
|---|
| 2025.12.23 | ₩69,332 | ₩69,491 | ₩69,225 | ₩69,426 | +0.14% | 8.7만 |
|---|
| 2025.12.22 | ₩69,238 | ₩69,319 | ₩69,189 | ₩69,225 | -0.02% | 2만 |
|---|
| 2025.12.19 | ₩68,769 | ₩69,051 | ₩68,769 | ₩68,957 | +0.27% | 2.7만 |
|---|
| 2025.12.18 | ₩68,647 | ₩68,809 | ₩68,435 | ₩68,541 | -0.15% | 1.1만 |
|---|
| 2025.12.17 | ₩68,697 | ₩68,731 | ₩68,179 | ₩68,246 | -0.66% | 2.5만 |
|---|
| 2025.12.16 | ₩68,735 | ₩68,836 | ₩68,420 | ₩68,756 | +0.03% | 3.2만 |
|---|
| 2025.12.15 | ₩69,051 | ₩69,091 | ₩68,742 | ₩68,876 | -0.25% | 2.2만 |
|---|
| 2025.12.12 | ₩69,205 | ₩69,205 | ₩68,608 | ₩68,841 | -0.53% | 3.1만 |
|---|
| 2025.12.11 | ₩68,930 | ₩69,292 | ₩68,863 | ₩69,198 | +0.39% | 2.1만 |
|---|
| 2025.12.10 | ₩68,849 | ₩69,205 | ₩68,796 | ₩69,091 | +0.35% | 1.7만 |
|---|
| 2025.12.09 | ₩68,809 | ₩68,996 | ₩68,782 | ₩68,782 | -0.04% | 1.3만 |
|---|
| 2025.12.08 | ₩69,049 | ₩69,049 | ₩68,769 | ₩68,849 | -0.29% | 1.2만 |
|---|
| 2025.12.05 | ₩69,185 | ₩69,198 | ₩68,930 | ₩68,943 | -0.35% | 1.1만 |
|---|
| 2025.12.04 | ₩68,957 | ₩68,957 | ₩68,735 | ₩68,943 | -0.02% | 2.1만 |
|---|
| 2025.12.03 | ₩68,581 | ₩68,917 | ₩68,581 | ₩68,849 | +0.39% | 9.4천 |
|---|
| 2025.12.02 | ₩68,688 | ₩68,839 | ₩68,595 | ₩68,769 | +0.12% | 1.3만 |
|---|
| 2025.12.01 | ₩68,642 | ₩68,796 | ₩68,546 | ₩68,635 | -0.01% | 1.3만 |
|---|
| 2025.11.28 | ₩68,672 | ₩68,781 | ₩68,595 | ₩68,746 | +0.11% | 7.7천 |
|---|
| 2025.11.26 | ₩68,501 | ₩68,715 | ₩68,420 | ₩68,635 | +0.20% | 5.7만 |
|---|
| 2025.11.25 | ₩67,817 | ₩68,336 | ₩67,752 | ₩68,326 | +0.75% | 1.5만 |
|---|
| 2025.11.24 | ₩67,454 | ₩67,924 | ₩67,441 | ₩67,893 | +0.65% | 9.4천 |
|---|
| 2025.11.21 | ₩66,864 | ₩67,522 | ₩66,717 | ₩67,162 | +0.45% | 1.3만 |
|---|
| 2025.11.20 | ₩68,098 | ₩68,232 | ₩66,740 | ₩66,784 | -1.93% | 3만 |
|---|
| 2025.11.19 | ₩67,186 | ₩67,696 | ₩67,186 | ₩67,416 | +0.34% | 2.1만 |
|---|
| 2025.11.18 | ₩67,347 | ₩67,513 | ₩66,985 | ₩67,253 | -0.14% | 2만 |
|---|
| 2025.11.17 | ₩67,937 | ₩68,022 | ₩67,361 | ₩67,602 | -0.49% | 2.3만 |
|---|
| 2025.11.14 | ₩67,495 | ₩68,165 | ₩67,495 | ₩67,955 | +0.68% | 1.1만 |
|---|
| 2025.11.13 | ₩68,392 | ₩68,400 | ₩67,884 | ₩67,884 | -0.74% | 1.8만 |
|---|
| 2025.11.12 | ₩68,627 | ₩68,627 | ₩68,460 | ₩68,541 | -0.13% | 2.1만 |
|---|
| 2025.11.11 | ₩68,514 | ₩68,648 | ₩68,420 | ₩68,528 | +0.02% | 3만 |
|---|
| 2025.11.10 | ₩68,286 | ₩68,607 | ₩68,259 | ₩68,494 | +0.30% | 1.8만 |
|---|
| 2025.11.07 | ₩67,723 | ₩67,978 | ₩67,409 | ₩67,978 | +0.38% | 1.8만 |
|---|
| 2025.11.06 | ₩68,246 | ₩68,246 | ₩67,790 | ₩67,951 | -0.43% | 2.5만 |
|---|
| 2025.11.05 | ₩68,071 | ₩68,501 | ₩67,817 | ₩68,286 | +0.32% | 1.5만 |
|---|
| 2025.11.04 | ₩68,058 | ₩68,405 | ₩68,031 | ₩68,085 | +0.04% | 2만 |
|---|
| 2025.11.03 | ₩68,608 | ₩68,715 | ₩68,380 | ₩68,528 | -0.12% | 4만 |
|---|
| 2025.10.31 | ₩68,675 | ₩68,715 | ₩68,368 | ₩68,467 | -0.30% | 2.7만 |
|---|
| 2025.10.30 | ₩68,595 | ₩68,756 | ₩68,400 | ₩68,400 | -0.28% | 1.8만 |
|---|
| 2025.10.29 | ₩68,970 | ₩69,010 | ₩68,702 | ₩68,797 | -0.25% | 1.3만 |
|---|
| 2025.10.28 | ₩68,984 | ₩68,984 | ₩68,809 | ₩68,809 | -0.25% | 1.8만 |
|---|
| 2025.10.27 | ₩68,849 | ₩68,876 | ₩68,715 | ₩68,796 | -0.08% | 2.5만 |
|---|
| 2025.10.24 | ₩68,467 | ₩68,554 | ₩68,409 | ₩68,460 | -0.01% | 2.3만 |
|---|
| 2025.10.23 | ₩67,964 | ₩68,218 | ₩67,911 | ₩68,104 | +0.21% | 1.9만 |
|---|
| 2025.10.22 | ₩68,078 | ₩68,093 | ₩67,589 | ₩67,876 | -0.30% | 1.9만 |
|---|
| 2025.10.21 | ₩68,045 | ₩68,187 | ₩68,019 | ₩68,098 | +0.08% | 1.8만 |
|---|
| 2025.10.20 | ₩67,870 | ₩68,151 | ₩67,868 | ₩68,098 | +0.34% | 1.5만 |
|---|
| 2025.10.17 | ₩67,186 | ₩67,629 | ₩67,186 | ₩67,629 | +0.66% | 2.4만 |
|---|
| 2025.10.16 | ₩67,723 | ₩67,817 | ₩67,084 | ₩67,347 | -0.55% | 5.7만 |
|---|
| 2025.10.15 | ₩67,843 | ₩67,945 | ₩67,320 | ₩67,629 | -0.32% | 3.8만 |
|---|
| 2025.10.14 | ₩66,972 | ₩67,669 | ₩66,918 | ₩67,468 | +0.74% | 8.1만 |
|---|
| 2025.10.13 | ₩67,361 | ₩67,610 | ₩67,311 | ₩67,556 | +0.29% | 3.1만 |
|---|
| 2025.10.10 | ₩68,045 | ₩68,165 | ₩66,896 | ₩66,896 | -1.69% | 8.6만 |
|---|