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 | ₩77,453 | ₩77,641 | ₩77,371 | ₩77,574 | +0.16% | 3.7만 |
| 2026.10.08 | ₩77,346 | ₩77,386 | ₩77,105 | ₩77,259 | -0.11% | 3.9만 |
| 2026.10.07 | ₩77,359 | ₩77,507 | ₩77,239 | ₩77,493 | +0.17% | 8.4만 |
| 2026.10.06 | ₩77,534 | ₩77,681 | ₩77,467 | ₩77,560 | +0.03% | 4.7만 |
| 2026.10.05 | ₩76,853 | ₩77,346 | ₩76,853 | ₩77,306 | +0.59% | 9.4만 |
| 2026.10.02 | ₩76,877 | ₩77,145 | ₩76,837 | ₩76,984 | +0.14% | 6.8만 |
| 2026.10.01 | ₩76,810 | ₩76,810 | ₩76,267 | ₩76,636 | -0.23% | 7.3만 |
| 2026.09.30 | ₩76,810 | ₩76,957 | ₩76,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,555 |
| -0.33% |
| 2.8만 |
| 2026.09.29 | ₩76,622 | ₩76,701 | ₩76,535 | ₩76,649 | +0.03% | 8만 |
|---|
| 2026.09.28 | ₩76,917 | ₩77,024 | ₩76,562 | ₩76,716 | -0.26% | 6.9만 |
|---|
| 2026.09.25 | ₩76,890 | ₩77,078 | ₩76,730 | ₩77,065 | +0.23% | 7.9만 |
|---|
| 2026.09.24 | ₩76,582 | ₩76,877 | ₩76,529 | ₩76,810 | +0.30% | 11.4만 |
|---|
| 2026.09.23 | ₩77,111 | ₩77,158 | ₩76,736 | ₩76,850 | -0.34% | 91.6만 |
|---|
| 2026.09.22 | ₩77,185 | ₩77,212 | ₩77,065 | ₩77,125 | -0.08% | 81.3만 |
|---|
| 2026.09.21 | ₩76,850 | ₩77,172 | ₩76,730 | ₩77,118 | +0.35% | 27.4만 |
|---|
| 2026.09.18 | ₩76,515 | ₩76,609 | ₩76,448 | ₩76,609 | +0.12% | 16.6만 |
|---|
| 2026.09.17 | ₩76,823 | ₩76,823 | ₩76,274 | ₩76,328 | -0.65% | 7.1만 |
|---|
| 2026.09.16 | ₩76,140 | ₩76,180 | ₩75,483 | ₩75,885 | -0.33% | 2.1만 |
|---|
| 2026.09.15 | ₩76,019 | ₩76,019 | ₩75,888 | ₩75,979 | -0.05% | 3만 |
|---|
| 2026.09.14 | ₩76,046 | ₩76,180 | ₩75,939 | ₩76,092 | +0.06% | 3.7만 |
|---|
| 2026.09.11 | ₩76,207 | ₩76,220 | ₩76,127 | ₩76,194 | -0.02% | 1.9만 |
|---|
| 2026.09.10 | ₩75,792 | ₩75,859 | ₩75,725 | ₩75,751 | -0.05% | 2.5만 |
|---|
| 2026.09.09 | ₩76,113 | ₩76,113 | ₩75,899 | ₩76,005 | -0.14% | 1.8만 |
|---|
| 2026.09.08 | ₩76,046 | ₩76,140 | ₩76,046 | ₩76,049 | +0.00% | 1.3만 |
|---|
| 2026.09.04 | ₩76,448 | ₩76,448 | ₩76,073 | ₩76,177 | -0.35% | 8.8천 |
|---|
| 2026.09.03 | ₩75,832 | ₩76,127 | ₩75,832 | ₩76,086 | +0.34% | 2.1만 |
|---|
| 2026.09.02 | ₩75,912 | ₩75,926 | ₩75,832 | ₩75,879 | -0.04% | 8.3천 |
|---|
| 2026.09.01 | ₩75,679 | ₩75,818 | ₩75,591 | ₩75,671 | -0.01% | 4.6만 |
|---|
| 2026.08.31 | ₩75,848 | ₩75,966 | ₩75,806 | ₩75,926 | +0.10% | 8.8천 |
|---|
| 2026.08.28 | ₩76,073 | ₩76,086 | ₩75,896 | ₩75,926 | -0.19% | 6.7천 |
|---|
| 2026.08.27 | ₩75,912 | ₩75,952 | ₩75,845 | ₩75,899 | -0.02% | 1.4만 |
|---|
| 2026.08.26 | ₩75,591 | ₩75,818 | ₩75,591 | ₩75,684 | +0.12% | 3.4만 |
|---|
| 2026.08.25 | ₩75,818 | ₩75,818 | ₩75,577 | ₩75,711 | -0.14% | 2만 |
|---|
| 2026.08.24 | ₩75,644 | ₩75,671 | ₩75,521 | ₩75,537 | -0.14% | 4만 |
|---|
| 2026.08.21 | ₩75,524 | ₩75,631 | ₩75,524 | ₩75,596 | +0.10% | 9.5천 |
|---|
| 2026.08.20 | ₩75,671 | ₩75,671 | ₩75,427 | ₩75,427 | -0.32% | 1.9만 |
|---|
| 2026.08.19 | ₩75,751 | ₩75,751 | ₩75,577 | ₩75,651 | -0.13% | 1.1만 |
|---|
| 2026.08.18 | ₩75,658 | ₩75,658 | ₩75,497 | ₩75,497 | -0.21% | 2.5만 |
|---|
| 2026.08.17 | ₩75,684 | ₩75,746 | ₩75,633 | ₩75,664 | -0.03% | 9.1천 |
|---|
| 2026.08.14 | ₩75,684 | ₩75,778 | ₩75,671 | ₩75,731 | +0.06% | 7.5천 |
|---|
| 2026.08.13 | ₩75,725 | ₩75,737 | ₩75,617 | ₩75,678 | -0.06% | 2.2만 |
|---|
| 2026.08.12 | ₩75,537 | ₩75,604 | ₩75,510 | ₩75,597 | +0.08% | 7.1천 |
|---|
| 2026.08.11 | ₩75,470 | ₩75,537 | ₩75,416 | ₩75,463 | -0.01% | 1.8만 |
|---|
| 2026.08.10 | ₩75,631 | ₩75,631 | ₩75,443 | ₩75,510 | -0.16% | 1.1만 |
|---|
| 2026.08.07 | ₩75,376 | ₩75,510 | ₩75,376 | ₩75,470 | +0.12% | 7천 |
|---|
| 2026.08.06 | ₩75,336 | ₩75,390 | ₩75,269 | ₩75,316 | -0.03% | 1만 |
|---|
| 2026.08.05 | ₩75,537 | ₩75,537 | ₩75,289 | ₩75,348 | -0.25% | 1.5만 |
|---|
| 2026.08.04 | ₩75,215 | ₩75,336 | ₩75,095 | ₩75,256 | +0.05% | 8.7천 |
|---|
| 2026.08.03 | ₩74,800 | ₩74,975 | ₩74,800 | ₩74,867 | +0.09% | 1.2만 |
|---|
| 2026.07.31 | ₩74,090 | ₩74,492 | ₩73,889 | ₩74,398 | +0.42% | 2.1만 |
|---|
| 2026.07.30 | ₩73,875 | ₩74,130 | ₩73,673 | ₩74,043 | +0.23% | 1.3만 |
|---|
| 2026.07.29 | ₩74,117 | ₩74,117 | ₩73,353 | ₩73,379 | -0.99% | 2.6만 |
|---|
| 2026.07.28 | ₩73,783 | ₩74,103 | ₩73,741 | ₩73,983 | +0.27% | 9.4천 |
|---|
| 2026.07.27 | ₩74,304 | ₩74,304 | ₩73,728 | ₩73,894 | -0.55% | 1.4만 |
|---|
| 2026.07.24 | ₩73,808 | ₩74,072 | ₩73,768 | ₩73,835 | +0.04% | 2.5만 |
|---|
| 2026.07.23 | ₩73,741 | ₩73,881 | ₩73,647 | ₩73,768 | +0.04% | 2.8만 |
|---|
| 2026.07.22 | ₩74,280 | ₩74,358 | ₩74,197 | ₩74,261 | -0.03% | 1.1만 |
|---|
| 2026.07.21 | ₩74,117 | ₩74,291 | ₩74,117 | ₩74,264 | +0.20% | 1.9만 |
|---|
| 2026.07.20 | ₩74,291 | ₩74,291 | ₩73,902 | ₩73,902 | -0.52% | 1.8만 |
|---|
| 2026.07.17 | ₩73,835 | ₩74,150 | ₩73,835 | ₩73,929 | +0.13% | 9.4천 |
|---|
| 2026.07.16 | ₩74,344 | ₩74,485 | ₩74,198 | ₩74,304 | -0.05% | 2.1만 |
|---|
| 2026.07.15 | ₩74,371 | ₩74,478 | ₩74,318 | ₩74,438 | +0.09% | 9.8천 |
|---|
| 2026.07.14 | ₩74,280 | ₩74,371 | ₩74,210 | ₩74,291 | +0.01% | 3.6만 |
|---|
| 2026.07.13 | ₩74,331 | ₩74,358 | ₩74,090 | ₩74,130 | -0.27% | 1.2만 |
|---|
| 2026.07.10 | ₩74,385 | ₩74,438 | ₩74,277 | ₩74,398 | +0.02% | 9천 |
|---|
| 2026.07.09 | ₩74,066 | ₩74,244 | ₩74,036 | ₩74,224 | +0.21% | 1.5만 |
|---|
| 2026.07.08 | ₩73,768 | ₩73,936 | ₩73,634 | ₩73,916 | +0.20% | 3.2만 |
|---|
| 2026.07.07 | ₩74,056 | ₩74,117 | ₩73,902 | ₩74,009 | -0.06% | 2.1만 |
|---|
| 2026.07.06 | ₩73,956 | ₩74,204 | ₩73,956 | ₩74,143 | +0.25% | 1.7만 |
|---|
| 2026.07.02 | ₩74,050 | ₩74,103 | ₩73,601 | ₩73,822 | -0.31% | 1만 |
|---|
| 2026.07.01 | ₩73,875 | ₩73,956 | ₩73,688 | ₩73,808 | -0.09% | 1.8만 |
|---|
| 2026.06.30 | ₩73,500 | ₩73,916 | ₩73,500 | ₩73,808 | +0.42% | 8.5천 |
|---|
| 2026.06.29 | ₩73,433 | ₩73,607 | ₩73,205 | ₩73,527 | +0.13% | 4.7만 |
|---|
| 2026.06.26 | ₩72,790 | ₩73,212 | ₩72,522 | ₩72,924 | +0.18% | 5.7만 |
|---|
| 2026.06.25 | ₩73,111 | ₩73,286 | ₩73,004 | ₩73,098 | -0.02% | 2.7만 |
|---|
| 2026.06.24 | ₩73,279 | ₩73,408 | ₩72,991 | ₩73,071 | -0.28% | 63.1만 |
|---|
| 2026.06.23 | ₩73,044 | ₩73,366 | ₩73,044 | ₩73,111 | +0.09% | 67.4만 |
|---|
| 2026.06.22 | ₩74,023 | ₩74,023 | ₩73,567 | ₩73,701 | -0.43% | 3.6만 |
|---|
| 2026.06.18 | ₩73,782 | ₩73,782 | ₩73,554 | ₩73,764 | -0.02% | 1.1만 |
|---|
| 2026.06.17 | ₩73,701 | ₩73,835 | ₩73,298 | ₩73,298 | -0.55% | 2.2만 |
|---|
| 2026.06.16 | ₩73,875 | ₩73,942 | ₩73,768 | ₩73,822 | -0.07% | 1.4만 |
|---|
| 2026.06.15 | ₩73,849 | ₩73,916 | ₩73,732 | ₩73,808 | -0.05% | 1.6만 |
|---|
| 2026.06.12 | ₩73,178 | ₩73,272 | ₩72,917 | ₩73,219 | +0.05% | 4.3만 |
|---|
| 2026.06.11 | ₩72,462 | ₩73,071 | ₩72,401 | ₩72,964 | +0.69% | 4.8만 |
|---|
| 2026.06.10 | ₩72,723 | ₩72,991 | ₩72,415 | ₩72,447 | -0.38% | 22.6만 |
|---|
| 2026.06.09 | ₩73,286 | ₩73,379 | ₩72,240 | ₩72,951 | -0.46% | 7만 |
|---|
| 2026.06.08 | ₩73,205 | ₩73,299 | ₩73,071 | ₩73,111 | -0.13% | 1.2만 |
|---|
| 2026.06.05 | ₩73,580 | ₩73,634 | ₩72,910 | ₩73,051 | -0.72% | 3.3만 |
|---|
| 2026.06.04 | ₩73,728 | ₩73,808 | ₩73,594 | ₩73,768 | +0.05% | 3.2만 |
|---|
| 2026.06.03 | ₩73,741 | ₩73,743 | ₩73,621 | ₩73,621 | -0.16% | 4.6만 |
|---|
| 2026.06.02 | ₩73,728 | ₩73,835 | ₩73,714 | ₩73,782 | +0.07% | 4.4만 |
|---|
| 2026.06.01 | ₩73,701 | ₩73,808 | ₩73,666 | ₩73,728 | +0.04% | 15만 |
|---|
| 2026.05.29 | ₩73,767 | ₩73,849 | ₩73,647 | ₩73,701 | -0.09% | 7.2만 |
|---|
| 2026.05.28 | ₩73,420 | ₩73,607 | ₩73,400 | ₩73,580 | +0.22% | 3.2만 |
|---|
| 2026.05.27 | ₩73,446 | ₩73,446 | ₩73,299 | ₩73,393 | -0.07% | 3.5만 |
|---|
| 2026.05.26 | ₩73,513 | ₩73,513 | ₩73,299 | ₩73,353 | -0.22% | 4.7만 |
|---|
| 2026.05.22 | ₩73,326 | ₩73,326 | ₩73,125 | ₩73,165 | -0.22% | 7.4만 |
|---|
| 2026.05.21 | ₩72,803 | ₩73,125 | ₩72,803 | ₩73,054 | +0.34% | 4.9만 |
|---|
| 2026.05.20 | ₩72,870 | ₩72,971 | ₩72,723 | ₩72,937 | +0.09% | 10.4만 |
|---|
| 2026.05.19 | ₩72,689 | ₩72,791 | ₩72,562 | ₩72,616 | -0.10% | 3.6만 |
|---|
| 2026.05.18 | ₩72,776 | ₩72,877 | ₩72,629 | ₩72,817 | +0.06% | 1.4만 |
|---|
| 2026.05.15 | ₩72,783 | ₩72,931 | ₩72,782 | ₩72,782 | -0.00% | 1.1만 |
|---|
| 2026.05.14 | ₩72,870 | ₩73,111 | ₩72,870 | ₩73,058 | +0.26% | 2.6만 |
|---|
| 2026.05.13 | ₩72,736 | ₩73,031 | ₩72,676 | ₩72,817 | +0.11% | 1.3만 |
|---|
| 2026.05.12 | ₩72,716 | ₩72,774 | ₩72,455 | ₩72,709 | -0.01% | 3.4만 |
|---|
| 2026.05.11 | ₩72,803 | ₩72,843 | ₩72,696 | ₩72,734 | -0.10% | 7.6천 |
|---|
| 2026.05.08 | ₩72,575 | ₩72,776 | ₩72,575 | ₩72,714 | +0.19% | 1.4만 |
|---|
| 2026.05.07 | ₩72,663 | ₩72,709 | ₩72,388 | ₩72,443 | -0.30% | 1.1만 |
|---|
| 2026.05.06 | ₩72,428 | ₩72,616 | ₩72,415 | ₩72,596 | +0.23% | 1.1만 |
|---|
| 2026.05.05 | ₩71,999 | ₩72,214 | ₩71,999 | ₩72,133 | +0.19% | 5.9천 |
|---|
| 2026.05.04 | ₩71,939 | ₩72,013 | ₩71,731 | ₩71,771 | -0.23% | 1.7만 |
|---|
| 2026.05.01 | ₩71,972 | ₩72,155 | ₩71,972 | ₩72,015 | +0.06% | 1.6만 |
|---|
| 2026.04.30 | ₩71,584 | ₩71,943 | ₩71,420 | ₩71,919 | +0.47% | 1.6만 |
|---|
| 2026.04.29 | ₩71,329 | ₩71,450 | ₩71,289 | ₩71,407 | +0.11% | 1.3만 |
|---|
| 2026.04.28 | ₩71,503 | ₩71,503 | ₩71,292 | ₩71,457 | -0.07% | 9.9천 |
|---|
| 2026.04.27 | ₩71,436 | ₩71,605 | ₩71,436 | ₩71,597 | +0.23% | 1만 |
|---|
| 2026.04.24 | ₩71,343 | ₩71,544 | ₩71,302 | ₩71,541 | +0.28% | 2.5만 |
|---|
| 2026.04.23 | ₩71,262 | ₩71,423 | ₩70,887 | ₩71,218 | -0.06% | 1.4만 |
|---|
| 2026.04.22 | ₩71,235 | ₩71,383 | ₩71,235 | ₩71,383 | +0.21% | 8.7천 |
|---|
| 2026.04.21 | ₩71,276 | ₩71,410 | ₩70,914 | ₩70,958 | -0.45% | 1.4만 |
|---|
| 2026.04.20 | ₩71,302 | ₩71,343 | ₩71,101 | ₩71,289 | -0.02% | 1만 |
|---|
| 2026.04.17 | ₩71,195 | ₩71,463 | ₩71,148 | ₩71,289 | +0.13% | 6.5천 |
|---|
| 2026.04.16 | ₩70,673 | ₩70,840 | ₩70,653 | ₩70,823 | +0.21% | 4.6천 |
|---|
| 2026.04.15 | ₩70,431 | ₩70,740 | ₩70,405 | ₩70,699 | +0.38% | 1.3만 |
|---|
| 2026.04.14 | ₩70,084 | ₩70,445 | ₩70,084 | ₩70,431 | +0.50% | 9.2천 |
|---|
| 2026.04.13 | ₩69,319 | ₩69,842 | ₩69,319 | ₩69,842 | +0.75% | 6.6천 |
|---|
| 2026.04.10 | ₩69,520 | ₩69,520 | ₩69,349 | ₩69,385 | -0.19% | 6.1천 |
|---|
| 2026.04.09 | ₩69,105 | ₩69,547 | ₩69,078 | ₩69,461 | +0.52% | 2만 |
|---|
| 2026.04.08 | ₩69,319 | ₩69,319 | ₩68,889 | ₩69,136 | -0.26% | 1.8만 |
|---|
| 2026.04.07 | ₩67,684 | ₩67,954 | ₩67,430 | ₩67,954 | +0.40% | 2.7만 |
|---|
| 2026.04.06 | ₩67,698 | ₩67,979 | ₩67,698 | ₩67,958 | +0.38% | 1.1만 |
|---|
| 2026.04.02 | ₩67,215 | ₩67,745 | ₩67,215 | ₩67,745 | +0.79% | 2.1만 |
|---|
| 2026.04.01 | ₩67,684 | ₩67,926 | ₩67,604 | ₩67,688 | +0.01% | 2.2만 |
|---|
| 2026.03.31 | ₩66,599 | ₩67,443 | ₩66,519 | ₩67,443 | +1.27% | 2.2만 |
|---|
| 2026.03.30 | ₩66,599 | ₩66,599 | ₩65,849 | ₩66,029 | -0.86% | 1.7만 |
|---|
| 2026.03.27 | ₩66,666 | ₩66,693 | ₩66,103 | ₩66,170 | -0.74% | 1.4만 |
|---|
| 2026.03.26 | ₩67,363 | ₩67,510 | ₩66,988 | ₩67,028 | -0.50% | 2.6만 |
|---|
| 2026.03.25 | ₩67,966 | ₩67,979 | ₩67,658 | ₩67,738 | -0.34% | 7.6만 |
|---|
| 2026.03.24 | ₩67,430 | ₩67,725 | ₩67,316 | ₩67,443 | +0.02% | 9.2만 |
|---|
| 2026.03.23 | ₩67,739 | ₩68,220 | ₩67,604 | ₩67,738 | -0.00% | 8.5천 |
|---|
| 2026.03.20 | ₩67,564 | ₩67,564 | ₩66,909 | ₩67,229 | -0.50% | 6.9만 |
|---|
| 2026.03.19 | ₩67,510 | ₩67,979 | ₩67,510 | ₩67,861 | +0.52% | 1.9만 |
|---|
| 2026.03.18 | ₩68,395 | ₩68,395 | ₩67,912 | ₩67,912 | -0.71% | 4.5만 |
|---|
| 2026.03.17 | ₩68,756 | ₩68,756 | ₩68,566 | ₩68,600 | -0.23% | 2.1만 |
|---|
| 2026.03.16 | ₩68,408 | ₩68,593 | ₩68,368 | ₩68,421 | +0.02% | 1.5만 |
|---|
| 2026.03.13 | ₩68,395 | ₩68,663 | ₩67,879 | ₩67,899 | -0.72% | 1.9만 |
|---|
| 2026.03.12 | ₩68,448 | ₩68,609 | ₩68,167 | ₩68,167 | -0.41% | 76.6만 |
|---|
| 2026.03.11 | ₩68,971 | ₩68,984 | ₩68,697 | ₩68,864 | -0.16% | 4.3만 |
|---|
| 2026.03.10 | ₩68,951 | ₩69,327 | ₩68,797 | ₩68,915 | -0.05% | 1.1만 |
|---|
| 2026.03.09 | ₩68,019 | ₩69,011 | ₩67,952 | ₩68,984 | +1.42% | 2.2만 |
|---|
| 2026.03.06 | ₩68,555 | ₩68,830 | ₩68,555 | ₩68,649 | +0.14% | 9.5천 |
|---|
| 2026.03.05 | ₩69,359 | ₩69,413 | ₩68,864 | ₩69,185 | -0.25% | 1.2만 |
|---|
| 2026.03.04 | ₩69,212 | ₩69,614 | ₩69,212 | ₩69,530 | +0.46% | 7.8천 |
|---|
| 2026.03.03 | ₩68,689 | ₩69,346 | ₩68,475 | ₩69,140 | +0.66% | 1.2만 |
|---|
| 2026.03.02 | ₩69,225 | ₩69,694 | ₩69,185 | ₩69,601 | +0.54% | 1만 |
|---|
| 2026.02.27 | ₩69,480 | ₩69,507 | ₩69,333 | ₩69,507 | +0.04% | 8.7천 |
|---|
| 2026.02.26 | ₩69,895 | ₩69,895 | ₩69,400 | ₩69,717 | -0.25% | 1.9만 |
|---|
| 2026.02.25 | ₩69,818 | ₩69,989 | ₩69,748 | ₩69,909 | +0.13% | 7.8만 |
|---|
| 2026.02.24 | ₩69,145 | ₩69,641 | ₩69,145 | ₩69,547 | +0.58% | 2.5만 |
|---|
| 2026.02.23 | ₩69,668 | ₩69,708 | ₩69,091 | ₩69,199 | -0.67% | 2.2만 |
|---|
| 2026.02.20 | ₩69,118 | ₩69,775 | ₩69,118 | ₩69,748 | +0.91% | 1.9만 |
|---|
| 2026.02.19 | ₩69,252 | ₩69,469 | ₩69,239 | ₩69,319 | +0.10% | 1.4만 |
|---|
| 2026.02.18 | ₩69,444 | ₩69,694 | ₩69,359 | ₩69,440 | -0.01% | 1.3만 |
|---|
| 2026.02.17 | ₩69,078 | ₩69,346 | ₩68,821 | ₩69,225 | +0.21% | 2.2만 |
|---|
| 2026.02.13 | ₩69,145 | ₩69,479 | ₩69,065 | ₩69,225 | +0.12% | 1.1만 |
|---|
| 2026.02.12 | ₩69,989 | ₩69,989 | ₩69,168 | ₩69,168 | -1.17% | 1.1만 |
|---|
| 2026.02.11 | ₩70,070 | ₩70,118 | ₩69,654 | ₩69,869 | -0.29% | 1.4만 |
|---|
| 2026.02.10 | ₩70,003 | ₩70,137 | ₩69,869 | ₩69,882 | -0.17% | 1.3만 |
|---|
| 2026.02.09 | ₩69,627 | ₩70,071 | ₩69,627 | ₩69,936 | +0.44% | 7.4천 |
|---|
| 2026.02.06 | ₩69,078 | ₩69,761 | ₩69,078 | ₩69,761 | +0.99% | 2.4만 |
|---|
| 2026.02.05 | ₩69,158 | ₩69,193 | ₩68,756 | ₩68,850 | -0.45% | 1.6만 |
|---|
| 2026.02.04 | ₩69,715 | ₩69,748 | ₩69,179 | ₩69,373 | -0.49% | 1.3만 |
|---|
| 2026.02.03 | ₩70,024 | ₩70,024 | ₩69,288 | ₩69,574 | -0.64% | 3.2만 |
|---|
| 2026.02.02 | ₩69,629 | ₩70,070 | ₩69,629 | ₩69,956 | +0.47% | 2.1만 |
|---|
| 2026.01.30 | ₩69,761 | ₩69,855 | ₩69,546 | ₩69,721 | -0.06% | 8.3천 |
|---|
| 2026.01.29 | ₩69,782 | ₩69,936 | ₩69,333 | ₩69,936 | +0.22% | 1.7만 |
|---|
| 2026.01.28 | ₩69,989 | ₩70,062 | ₩69,842 | ₩69,909 | -0.11% | 3.4만 |
|---|
| 2026.01.27 | ₩69,936 | ₩70,096 | ₩69,922 | ₩69,960 | +0.03% | 8.5천 |
|---|
| 2026.01.26 | ₩69,681 | ₩69,936 | ₩69,681 | ₩69,803 | +0.17% | 9.2만 |
|---|
| 2026.01.23 | ₩70,230 | ₩70,230 | ₩69,292 | ₩69,641 | -0.84% | 1.8만 |
|---|
| 2026.01.22 | ₩69,601 | ₩69,681 | ₩69,467 | ₩69,534 | -0.10% | 1.9만 |
|---|
| 2026.01.21 | ₩68,971 | ₩69,467 | ₩68,951 | ₩69,319 | +0.51% | 1.1만 |
|---|
| 2026.01.20 | ₩69,118 | ₩69,272 | ₩68,807 | ₩68,807 | -0.45% | 1.7만 |
|---|
| 2026.01.16 | ₩69,882 | ₩69,882 | ₩69,694 | ₩69,752 | -0.19% | 1만 |
|---|
| 2026.01.15 | ₩69,816 | ₩69,917 | ₩69,668 | ₩69,815 | -0.00% | 1.9만 |
|---|
| 2026.01.14 | ₩69,681 | ₩69,681 | ₩69,346 | ₩69,627 | -0.08% | 1.9만 |
|---|
| 2026.01.13 | ₩69,962 | ₩69,962 | ₩69,641 | ₩69,775 | -0.27% | 1.5만 |
|---|
| 2026.01.12 | ₩69,748 | ₩69,976 | ₩69,745 | ₩69,934 | +0.27% | 1.1만 |
|---|
| 2026.01.09 | ₩69,641 | ₩69,948 | ₩69,614 | ₩69,909 | +0.38% | 2.4만 |
|---|
| 2026.01.08 | ₩69,491 | ₩69,654 | ₩69,440 | ₩69,520 | +0.04% | 3.1만 |
|---|
| 2026.01.07 | ₩69,721 | ₩70,351 | ₩69,493 | ₩69,530 | -0.27% | 2.9만 |
|---|
| 2026.01.06 | ₩69,386 | ₩69,708 | ₩69,386 | ₩69,614 | +0.33% | 2.7만 |
|---|
| 2026.01.05 | ₩69,319 | ₩69,507 | ₩69,319 | ₩69,359 | +0.06% | 7.1천 |
|---|
| 2026.01.02 | ₩69,339 | ₩69,339 | ₩68,971 | ₩69,078 | -0.38% | 1.6만 |
|---|
| 2025.12.31 | ₩69,359 | ₩69,359 | ₩69,065 | ₩69,091 | -0.39% | 1.1만 |
|---|
| 2025.12.30 | ₩69,333 | ₩69,453 | ₩69,319 | ₩69,319 | -0.02% | 8.8천 |
|---|
| 2025.12.29 | ₩69,491 | ₩69,491 | ₩69,306 | ₩69,467 | -0.03% | 5.4천 |
|---|
| 2025.12.26 | ₩69,520 | ₩69,587 | ₩69,460 | ₩69,540 | +0.03% | 7.1천 |
|---|
| 2025.12.24 | ₩69,452 | ₩69,560 | ₩69,440 | ₩69,515 | +0.09% | 42.6만 |
|---|
| 2025.12.23 | ₩69,266 | ₩69,424 | ₩69,158 | ₩69,359 | +0.14% | 8.7만 |
|---|
| 2025.12.22 | ₩69,172 | ₩69,252 | ₩69,122 | ₩69,158 | -0.02% | 2만 |
|---|
| 2025.12.19 | ₩68,703 | ₩68,984 | ₩68,703 | ₩68,890 | +0.27% | 2.7만 |
|---|
| 2025.12.18 | ₩68,581 | ₩68,743 | ₩68,369 | ₩68,475 | -0.15% | 1.1만 |
|---|
| 2025.12.17 | ₩68,630 | ₩68,665 | ₩68,113 | ₩68,180 | -0.66% | 2.5만 |
|---|
| 2025.12.16 | ₩68,669 | ₩68,770 | ₩68,354 | ₩68,689 | +0.03% | 3.2만 |
|---|
| 2025.12.15 | ₩68,984 | ₩69,024 | ₩68,676 | ₩68,810 | -0.25% | 2.2만 |
|---|
| 2025.12.12 | ₩69,138 | ₩69,138 | ₩68,542 | ₩68,775 | -0.53% | 3.1만 |
|---|
| 2025.12.11 | ₩68,864 | ₩69,225 | ₩68,797 | ₩69,132 | +0.39% | 2.1만 |
|---|
| 2025.12.10 | ₩68,783 | ₩69,138 | ₩68,730 | ₩69,024 | +0.35% | 1.7만 |
|---|
| 2025.12.09 | ₩68,743 | ₩68,929 | ₩68,716 | ₩68,716 | -0.04% | 1.3만 |
|---|
| 2025.12.08 | ₩68,983 | ₩68,983 | ₩68,703 | ₩68,783 | -0.29% | 1.2만 |
|---|
| 2025.12.05 | ₩69,118 | ₩69,132 | ₩68,864 | ₩68,877 | -0.35% | 1.1만 |
|---|
| 2025.12.04 | ₩68,890 | ₩68,890 | ₩68,669 | ₩68,877 | -0.02% | 2.1만 |
|---|
| 2025.12.03 | ₩68,515 | ₩68,850 | ₩68,515 | ₩68,783 | +0.39% | 9.4천 |
|---|
| 2025.12.02 | ₩68,622 | ₩68,773 | ₩68,529 | ₩68,703 | +0.12% | 1.3만 |
|---|
| 2025.12.01 | ₩68,576 | ₩68,730 | ₩68,480 | ₩68,569 | -0.01% | 1.3만 |
|---|
| 2025.11.28 | ₩68,606 | ₩68,715 | ₩68,529 | ₩68,680 | +0.11% | 7.7천 |
|---|
| 2025.11.26 | ₩68,435 | ₩68,649 | ₩68,354 | ₩68,569 | +0.20% | 5.7만 |
|---|
| 2025.11.25 | ₩67,751 | ₩68,270 | ₩67,687 | ₩68,261 | +0.75% | 1.5만 |
|---|
| 2025.11.24 | ₩67,390 | ₩67,859 | ₩67,376 | ₩67,828 | +0.65% | 9.4천 |
|---|
| 2025.11.21 | ₩66,800 | ₩67,457 | ₩66,653 | ₩67,097 | +0.45% | 1.3만 |
|---|
| 2025.11.20 | ₩68,033 | ₩68,167 | ₩66,675 | ₩66,720 | -1.93% | 3만 |
|---|
| 2025.11.19 | ₩67,122 | ₩67,631 | ₩67,122 | ₩67,351 | +0.34% | 2.1만 |
|---|
| 2025.11.18 | ₩67,282 | ₩67,449 | ₩66,921 | ₩67,189 | -0.14% | 2만 |
|---|
| 2025.11.17 | ₩67,872 | ₩67,956 | ₩67,296 | ₩67,537 | -0.49% | 2.3만 |
|---|
| 2025.11.14 | ₩67,430 | ₩68,100 | ₩67,430 | ₩67,889 | +0.68% | 1.1만 |
|---|
| 2025.11.13 | ₩68,326 | ₩68,334 | ₩67,818 | ₩67,818 | -0.74% | 1.8만 |
|---|
| 2025.11.12 | ₩68,561 | ₩68,561 | ₩68,395 | ₩68,475 | -0.13% | 2.1만 |
|---|
| 2025.11.11 | ₩68,448 | ₩68,582 | ₩68,354 | ₩68,462 | +0.02% | 3만 |
|---|
| 2025.11.10 | ₩68,220 | ₩68,541 | ₩68,194 | ₩68,428 | +0.30% | 1.8만 |
|---|
| 2025.11.07 | ₩67,658 | ₩67,912 | ₩67,344 | ₩67,912 | +0.38% | 1.8만 |
|---|
| 2025.11.06 | ₩68,180 | ₩68,180 | ₩67,725 | ₩67,885 | -0.43% | 2.5만 |
|---|
| 2025.11.05 | ₩68,006 | ₩68,435 | ₩67,751 | ₩68,220 | +0.32% | 1.5만 |
|---|
| 2025.11.04 | ₩67,993 | ₩68,340 | ₩67,966 | ₩68,019 | +0.04% | 2만 |
|---|
| 2025.11.03 | ₩68,542 | ₩68,649 | ₩68,314 | ₩68,462 | -0.12% | 4만 |
|---|
| 2025.10.31 | ₩68,609 | ₩68,649 | ₩68,302 | ₩68,401 | -0.30% | 2.7만 |
|---|
| 2025.10.30 | ₩68,529 | ₩68,689 | ₩68,334 | ₩68,334 | -0.28% | 1.8만 |
|---|
| 2025.10.29 | ₩68,904 | ₩68,944 | ₩68,636 | ₩68,731 | -0.25% | 1.3만 |
|---|
| 2025.10.28 | ₩68,917 | ₩68,917 | ₩68,743 | ₩68,743 | -0.25% | 1.8만 |
|---|
| 2025.10.27 | ₩68,783 | ₩68,810 | ₩68,649 | ₩68,730 | -0.08% | 2.5만 |
|---|
| 2025.10.24 | ₩68,401 | ₩68,488 | ₩68,344 | ₩68,395 | -0.01% | 2.3만 |
|---|
| 2025.10.23 | ₩67,899 | ₩68,152 | ₩67,845 | ₩68,038 | +0.21% | 1.9만 |
|---|
| 2025.10.22 | ₩68,013 | ₩68,027 | ₩67,524 | ₩67,810 | -0.30% | 1.9만 |
|---|
| 2025.10.21 | ₩67,979 | ₩68,121 | ₩67,954 | ₩68,033 | +0.08% | 1.8만 |
|---|
| 2025.10.20 | ₩67,805 | ₩68,085 | ₩67,802 | ₩68,033 | +0.34% | 1.5만 |
|---|
| 2025.10.17 | ₩67,122 | ₩67,564 | ₩67,122 | ₩67,564 | +0.66% | 2.4만 |
|---|
| 2025.10.16 | ₩67,658 | ₩67,751 | ₩67,020 | ₩67,282 | -0.55% | 5.7만 |
|---|
| 2025.10.15 | ₩67,778 | ₩67,880 | ₩67,256 | ₩67,564 | -0.32% | 3.8만 |
|---|
| 2025.10.14 | ₩66,907 | ₩67,604 | ₩66,854 | ₩67,403 | +0.74% | 8.1만 |
|---|
| 2025.10.13 | ₩67,296 | ₩67,545 | ₩67,246 | ₩67,491 | +0.29% | 3.1만 |
|---|
| 2025.10.10 | ₩67,979 | ₩68,100 | ₩66,832 | ₩66,832 | -1.69% | 8.6만 |
|---|