시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Deep Buffer ETF - February 과거 주가
FT Vest U.S. Equity Deep Buffer ETF - February · DFEB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Deep Buffer ETF - February · DFEB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,737 | ₩69,837 | ₩69,705 | ₩69,824 | +0.13% | 6.2천 |
| 2026.10.08 | ₩69,743 | ₩69,784 | ₩69,556 | ₩69,664 | -0.11% | 7.5천 |
| 2026.10.07 | ₩69,609 | ₩69,784 | ₩69,609 | ₩69,750 | +0.20% | 2.1만 |
| 2026.10.06 | ₩69,824 | ₩69,864 | ₩69,730 | ₩69,784 | -0.06% | 1.5만 |
| 2026.10.05 | ₩69,521 | ₩69,656 | ₩69,521 | ₩69,624 | +0.15% | 3.1천 |
| 2026.10.02 | ₩69,556 | ₩69,569 | ₩69,408 | ₩69,481 | -0.11% | 6.5천 |
| 2026.10.01 | ₩69,171 | ₩69,368 | ₩69,171 | ₩69,301 | +0.19% | 8.4천 |
| 2026.09.30 | ₩69,368 | ₩69,448 | ₩69,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,220 |
| -0.21% |
| 8.9천 |
| 2026.09.29 | ₩69,287 | ₩69,301 | ₩69,247 | ₩69,301 | +0.02% | 4.9천 |
|---|
| 2026.09.28 | ₩69,207 | ₩69,408 | ₩69,207 | ₩69,314 | +0.16% | 1.1만 |
|---|
| 2026.09.25 | ₩69,334 | ₩69,486 | ₩69,334 | ₩69,486 | +0.22% | 2.4천 |
|---|
| 2026.09.24 | ₩69,234 | ₩69,368 | ₩69,167 | ₩69,287 | +0.08% | 2.8천 |
|---|
| 2026.09.23 | ₩69,261 | ₩69,438 | ₩69,261 | ₩69,274 | +0.02% | 1.5만 |
|---|
| 2026.09.22 | ₩69,528 | ₩69,528 | ₩69,447 | ₩69,482 | -0.07% | 9.5천 |
|---|
| 2026.09.21 | ₩69,207 | ₩69,462 | ₩69,207 | ₩69,428 | +0.32% | 5.7천 |
|---|
| 2026.09.18 | ₩68,966 | ₩69,116 | ₩68,966 | ₩69,116 | +0.22% | 9.6천 |
|---|
| 2026.09.17 | ₩69,218 | ₩69,218 | ₩68,952 | ₩69,046 | -0.25% | 3.8천 |
|---|
| 2026.09.16 | ₩68,885 | ₩69,019 | ₩68,644 | ₩68,697 | -0.27% | 7.3천 |
|---|
| 2026.09.15 | ₩68,885 | ₩68,943 | ₩68,805 | ₩68,831 | -0.08% | 2.6만 |
|---|
| 2026.09.14 | ₩68,925 | ₩69,073 | ₩68,885 | ₩68,925 | 0.00% | 3.6천 |
|---|
| 2026.09.11 | ₩69,080 | ₩69,153 | ₩69,033 | ₩69,033 | -0.07% | 3.1천 |
|---|
| 2026.09.10 | ₩68,791 | ₩68,845 | ₩68,764 | ₩68,791 | 0.00% | 8.7천 |
|---|
| 2026.09.09 | ₩69,086 | ₩69,086 | ₩68,872 | ₩68,925 | -0.23% | 1.5만 |
|---|
| 2026.09.08 | ₩69,093 | ₩69,153 | ₩69,081 | ₩69,081 | -0.02% | 2.1천 |
|---|
| 2026.09.04 | ₩69,033 | ₩69,247 | ₩69,033 | ₩69,219 | +0.27% | 5.4천 |
|---|
| 2026.09.03 | ₩69,100 | ₩69,287 | ₩69,073 | ₩69,274 | +0.25% | 6.6천 |
|---|
| 2026.09.02 | ₩69,019 | ₩69,073 | ₩68,925 | ₩69,039 | +0.03% | 1.8만 |
|---|
| 2026.09.01 | ₩68,912 | ₩69,002 | ₩68,850 | ₩68,925 | +0.02% | 1.9만 |
|---|
| 2026.08.31 | ₩69,112 | ₩69,112 | ₩68,966 | ₩69,086 | -0.04% | 5.9천 |
|---|
| 2026.08.28 | ₩69,100 | ₩69,207 | ₩69,011 | ₩69,080 | -0.03% | 3.4천 |
|---|
| 2026.08.27 | ₩68,912 | ₩69,140 | ₩68,912 | ₩69,086 | +0.25% | 1.2만 |
|---|
| 2026.08.26 | ₩68,979 | ₩68,979 | ₩68,845 | ₩68,966 | -0.02% | 6.5천 |
|---|
| 2026.08.25 | ₩68,966 | ₩68,966 | ₩68,848 | ₩68,858 | -0.16% | 3.1천 |
|---|
| 2026.08.24 | ₩68,838 | ₩68,857 | ₩68,791 | ₩68,811 | -0.04% | 2.9천 |
|---|
| 2026.08.21 | ₩68,738 | ₩68,925 | ₩68,738 | ₩68,818 | +0.12% | 1.9만 |
|---|
| 2026.08.20 | ₩68,711 | ₩68,925 | ₩68,711 | ₩68,735 | +0.04% | 7.6천 |
|---|
| 2026.08.19 | ₩68,898 | ₩68,979 | ₩68,837 | ₩68,966 | +0.10% | 1.1만 |
|---|
| 2026.08.18 | ₩68,831 | ₩68,872 | ₩68,778 | ₩68,791 | -0.06% | 6.8천 |
|---|
| 2026.08.17 | ₩69,012 | ₩69,059 | ₩68,886 | ₩68,932 | -0.12% | 6.6천 |
|---|
| 2026.08.14 | ₩69,046 | ₩69,050 | ₩68,966 | ₩68,999 | -0.07% | 1.1만 |
|---|
| 2026.08.13 | ₩68,992 | ₩69,019 | ₩68,979 | ₩68,986 | -0.01% | 2.3천 |
|---|
| 2026.08.12 | ₩68,940 | ₩68,940 | ₩68,852 | ₩68,852 | -0.13% | 9.5천 |
|---|
| 2026.08.11 | ₩68,865 | ₩68,865 | ₩68,762 | ₩68,798 | -0.10% | 41.9만 |
|---|
| 2026.08.10 | ₩68,831 | ₩68,952 | ₩68,818 | ₩68,845 | +0.02% | 3.6천 |
|---|
| 2026.08.07 | ₩68,818 | ₩68,872 | ₩68,818 | ₩68,852 | +0.05% | 1.6만 |
|---|
| 2026.08.06 | ₩68,684 | ₩68,778 | ₩68,684 | ₩68,724 | +0.06% | 9.9천 |
|---|
| 2026.08.05 | ₩68,805 | ₩68,831 | ₩68,738 | ₩68,782 | -0.03% | 1.6만 |
|---|
| 2026.08.04 | ₩68,603 | ₩68,778 | ₩68,536 | ₩68,711 | +0.16% | 6.7천 |
|---|
| 2026.08.03 | ₩68,134 | ₩68,469 | ₩68,134 | ₩68,429 | +0.43% | 2.6만 |
|---|
| 2026.07.31 | ₩68,146 | ₩68,147 | ₩67,792 | ₩68,145 | -0.00% | 1.3만 |
|---|
| 2026.07.30 | ₩67,732 | ₩67,886 | ₩67,691 | ₩67,886 | +0.23% | 3.4천 |
|---|
| 2026.07.29 | ₩67,584 | ₩67,899 | ₩67,450 | ₩67,453 | -0.19% | 8.1천 |
|---|
| 2026.07.28 | ₩67,624 | ₩67,893 | ₩67,624 | ₩67,852 | +0.34% | 1.2만 |
|---|
| 2026.07.27 | ₩67,852 | ₩67,852 | ₩67,639 | ₩67,737 | -0.17% | 2.9천 |
|---|
| 2026.07.24 | ₩67,711 | ₩67,906 | ₩67,665 | ₩67,665 | -0.07% | 6.1천 |
|---|
| 2026.07.23 | ₩67,718 | ₩67,754 | ₩67,597 | ₩67,650 | -0.10% | 7.3천 |
|---|
| 2026.07.22 | ₩67,974 | ₩68,070 | ₩67,960 | ₩67,960 | -0.02% | 2.3만 |
|---|
| 2026.07.21 | ₩67,937 | ₩68,027 | ₩67,937 | ₩67,993 | +0.08% | 4.7천 |
|---|
| 2026.07.20 | ₩67,933 | ₩67,933 | ₩67,784 | ₩67,784 | -0.22% | 7.2천 |
|---|
| 2026.07.17 | ₩67,838 | ₩67,952 | ₩67,758 | ₩67,772 | -0.10% | 2.6천 |
|---|
| 2026.07.16 | ₩68,094 | ₩68,147 | ₩68,013 | ₩68,027 | -0.10% | 1만 |
|---|
| 2026.07.15 | ₩68,188 | ₩68,188 | ₩68,000 | ₩68,121 | -0.10% | 1.9만 |
|---|
| 2026.07.14 | ₩68,013 | ₩68,107 | ₩67,960 | ₩68,047 | +0.05% | 6.5천 |
|---|
| 2026.07.13 | ₩67,919 | ₩68,013 | ₩67,879 | ₩67,890 | -0.04% | 4.1천 |
|---|
| 2026.07.10 | ₩68,040 | ₩68,100 | ₩67,960 | ₩68,100 | +0.09% | 5.6천 |
|---|
| 2026.07.09 | ₩67,893 | ₩67,973 | ₩67,848 | ₩67,919 | +0.04% | 5.7천 |
|---|
| 2026.07.08 | ₩67,745 | ₩67,785 | ₩67,577 | ₩67,785 | +0.06% | 4천 |
|---|
| 2026.07.07 | ₩67,839 | ₩67,906 | ₩67,732 | ₩67,838 | -0.00% | 5.3천 |
|---|
| 2026.07.06 | ₩67,871 | ₩67,946 | ₩67,812 | ₩67,926 | +0.08% | 2.5만 |
|---|
| 2026.07.02 | ₩67,879 | ₩67,893 | ₩67,553 | ₩67,707 | -0.25% | 1.7만 |
|---|
| 2026.07.01 | ₩67,618 | ₩67,815 | ₩67,615 | ₩67,718 | +0.15% | 5.1만 |
|---|
| 2026.06.30 | ₩67,490 | ₩67,799 | ₩67,490 | ₩67,721 | +0.34% | 7.4천 |
|---|
| 2026.06.29 | ₩67,302 | ₩67,524 | ₩67,302 | ₩67,524 | +0.33% | 3.1천 |
|---|
| 2026.06.26 | ₩67,021 | ₩67,343 | ₩67,021 | ₩67,141 | +0.18% | 7.6천 |
|---|
| 2026.06.25 | ₩67,302 | ₩67,463 | ₩67,215 | ₩67,249 | -0.08% | 5.4천 |
|---|
| 2026.06.24 | ₩67,371 | ₩67,477 | ₩67,168 | ₩67,242 | -0.19% | 1만 |
|---|
| 2026.06.23 | ₩67,222 | ₩67,415 | ₩67,195 | ₩67,222 | 0.00% | 1.3만 |
|---|
| 2026.06.22 | ₩67,718 | ₩67,718 | ₩67,544 | ₩67,597 | -0.18% | 3.6천 |
|---|
| 2026.06.18 | ₩67,665 | ₩67,705 | ₩67,597 | ₩67,651 | -0.02% | 1.6만 |
|---|
| 2026.06.17 | ₩67,718 | ₩67,745 | ₩67,369 | ₩67,410 | -0.46% | 1.9만 |
|---|
| 2026.06.16 | ₩67,872 | ₩67,872 | ₩67,665 | ₩67,665 | -0.31% | 5.6천 |
|---|
| 2026.06.15 | ₩67,758 | ₩67,839 | ₩67,732 | ₩67,732 | -0.04% | 4.8천 |
|---|
| 2026.06.12 | ₩67,209 | ₩67,396 | ₩67,168 | ₩67,316 | +0.16% | 5.3천 |
|---|
| 2026.06.11 | ₩66,927 | ₩67,249 | ₩66,806 | ₩67,168 | +0.36% | 6천 |
|---|
| 2026.06.10 | ₩67,141 | ₩67,202 | ₩66,846 | ₩66,846 | -0.44% | 3.4만 |
|---|
| 2026.06.09 | ₩67,390 | ₩67,390 | ₩66,806 | ₩67,155 | -0.35% | 4.5천 |
|---|
| 2026.06.08 | ₩67,343 | ₩67,478 | ₩67,249 | ₩67,249 | -0.14% | 2.1만 |
|---|
| 2026.06.05 | ₩67,775 | ₩67,775 | ₩67,168 | ₩67,249 | -0.78% | 7.7천 |
|---|
| 2026.06.04 | ₩67,745 | ₩67,866 | ₩67,691 | ₩67,808 | +0.09% | 4.4천 |
|---|
| 2026.06.03 | ₩67,758 | ₩67,758 | ₩67,665 | ₩67,665 | -0.14% | 4.6천 |
|---|
| 2026.06.02 | ₩67,758 | ₩67,879 | ₩67,758 | ₩67,805 | +0.07% | 5.3천 |
|---|
| 2026.06.01 | ₩67,732 | ₩67,839 | ₩67,678 | ₩67,732 | 0.00% | 1.5만 |
|---|
| 2026.05.29 | ₩67,611 | ₩67,772 | ₩67,611 | ₩67,752 | +0.21% | 7.4천 |
|---|
| 2026.05.28 | ₩67,665 | ₩67,730 | ₩67,624 | ₩67,624 | -0.06% | 1.1만 |
|---|
| 2026.05.27 | ₩67,329 | ₩67,624 | ₩67,329 | ₩67,490 | +0.24% | 8.7천 |
|---|
| 2026.05.26 | ₩67,518 | ₩67,577 | ₩67,437 | ₩67,463 | -0.08% | 8.7천 |
|---|
| 2026.05.22 | ₩67,402 | ₩67,463 | ₩67,343 | ₩67,343 | -0.09% | 4.1천 |
|---|
| 2026.05.21 | ₩67,135 | ₩67,369 | ₩67,101 | ₩67,262 | +0.19% | 1.4만 |
|---|
| 2026.05.20 | ₩67,139 | ₩67,249 | ₩67,048 | ₩67,209 | +0.10% | 1.7만 |
|---|
| 2026.05.19 | ₩67,021 | ₩67,115 | ₩66,900 | ₩66,981 | -0.06% | 1.6만 |
|---|
| 2026.05.18 | ₩67,188 | ₩67,188 | ₩66,981 | ₩67,144 | -0.07% | 19.5만 |
|---|
| 2026.05.15 | ₩67,074 | ₩67,209 | ₩67,074 | ₩67,168 | +0.14% | 6.4천 |
|---|
| 2026.05.14 | ₩67,182 | ₩67,396 | ₩67,182 | ₩67,343 | +0.24% | 1.4만 |
|---|
| 2026.05.13 | ₩67,101 | ₩67,222 | ₩67,101 | ₩67,162 | +0.09% | 4.7천 |
|---|
| 2026.05.12 | ₩67,007 | ₩67,088 | ₩66,900 | ₩67,088 | +0.12% | 5.8천 |
|---|
| 2026.05.11 | ₩67,115 | ₩67,168 | ₩67,088 | ₩67,115 | 0.00% | 5.5천 |
|---|
| 2026.05.08 | ₩67,115 | ₩67,128 | ₩67,007 | ₩67,103 | -0.02% | 4천 |
|---|
| 2026.05.07 | ₩66,981 | ₩67,101 | ₩66,873 | ₩66,917 | -0.09% | 8.1천 |
|---|
| 2026.05.06 | ₩66,840 | ₩67,001 | ₩66,840 | ₩67,001 | +0.24% | 5.8천 |
|---|
| 2026.05.05 | ₩66,726 | ₩66,762 | ₩66,632 | ₩66,676 | -0.07% | 6.4천 |
|---|
| 2026.05.04 | ₩66,538 | ₩66,659 | ₩66,431 | ₩66,484 | -0.08% | 6.6천 |
|---|
| 2026.05.01 | ₩66,685 | ₩66,766 | ₩66,605 | ₩66,641 | -0.07% | 5.5천 |
|---|
| 2026.04.30 | ₩66,323 | ₩66,578 | ₩66,303 | ₩66,565 | +0.36% | 8.6천 |
|---|
| 2026.04.29 | ₩66,323 | ₩66,323 | ₩66,162 | ₩66,237 | -0.13% | 8.6천 |
|---|
| 2026.04.28 | ₩66,176 | ₩66,323 | ₩66,176 | ₩66,297 | +0.18% | 3.9천 |
|---|
| 2026.04.27 | ₩66,323 | ₩66,417 | ₩66,323 | ₩66,404 | +0.12% | 1.2만 |
|---|
| 2026.04.24 | ₩66,149 | ₩66,390 | ₩66,149 | ₩66,370 | +0.33% | 8.8천 |
|---|
| 2026.04.23 | ₩66,176 | ₩66,310 | ₩65,988 | ₩66,153 | -0.03% | 1.5만 |
|---|
| 2026.04.22 | ₩66,216 | ₩66,270 | ₩66,109 | ₩66,203 | -0.02% | 6.5천 |
|---|
| 2026.04.21 | ₩66,297 | ₩66,297 | ₩65,954 | ₩65,988 | -0.47% | 1.5만 |
|---|
| 2026.04.20 | ₩66,201 | ₩66,201 | ₩66,015 | ₩66,110 | -0.14% | 1.1만 |
|---|
| 2026.04.17 | ₩66,148 | ₩66,270 | ₩66,122 | ₩66,183 | +0.05% | 6.3천 |
|---|
| 2026.04.16 | ₩65,760 | ₩65,933 | ₩65,747 | ₩65,800 | +0.06% | 2.1만 |
|---|
| 2026.04.15 | ₩65,639 | ₩65,840 | ₩65,639 | ₩65,840 | +0.31% | 6천 |
|---|
| 2026.04.14 | ₩65,452 | ₩65,638 | ₩65,452 | ₩65,626 | +0.27% | 1.1만 |
|---|
| 2026.04.13 | ₩64,794 | ₩65,291 | ₩64,794 | ₩65,291 | +0.77% | 1.8만 |
|---|
| 2026.04.10 | ₩65,130 | ₩65,130 | ₩64,875 | ₩64,922 | -0.32% | 1.7만 |
|---|
| 2026.04.09 | ₩64,788 | ₩65,036 | ₩64,707 | ₩64,975 | +0.29% | 1.1만 |
|---|
| 2026.04.08 | ₩64,969 | ₩64,969 | ₩64,607 | ₩64,808 | -0.25% | 2.5만 |
|---|
| 2026.04.07 | ₩63,621 | ₩64,003 | ₩63,621 | ₩63,931 | +0.49% | 1.3만 |
|---|
| 2026.04.06 | ₩63,695 | ₩63,936 | ₩63,695 | ₩63,919 | +0.35% | 1.3만 |
|---|
| 2026.04.02 | ₩63,467 | ₩63,869 | ₩63,467 | ₩63,869 | +0.63% | 1.1만 |
|---|
| 2026.04.01 | ₩63,715 | ₩63,909 | ₩63,708 | ₩63,842 | +0.20% | 1.5만 |
|---|
| 2026.03.31 | ₩63,158 | ₩63,560 | ₩62,937 | ₩63,534 | +0.59% | 5.3만 |
|---|
| 2026.03.30 | ₩63,024 | ₩63,024 | ₩62,494 | ₩62,635 | -0.62% | 2.4만 |
|---|
| 2026.03.27 | ₩62,961 | ₩62,961 | ₩62,685 | ₩62,685 | -0.44% | 1.8만 |
|---|
| 2026.03.26 | ₩63,681 | ₩63,681 | ₩63,178 | ₩63,239 | -0.70% | 2.8만 |
|---|
| 2026.03.25 | ₩63,923 | ₩63,923 | ₩63,728 | ₩63,795 | -0.20% | 7.1천 |
|---|
| 2026.03.24 | ₩63,547 | ₩63,720 | ₩63,507 | ₩63,574 | +0.04% | 1.7만 |
|---|
| 2026.03.23 | ₩63,909 | ₩64,016 | ₩63,601 | ₩63,695 | -0.34% | 4.6만 |
|---|
| 2026.03.20 | ₩63,460 | ₩63,566 | ₩63,212 | ₩63,332 | -0.20% | 2.6만 |
|---|
| 2026.03.19 | ₩63,587 | ₩63,842 | ₩63,587 | ₩63,829 | +0.38% | 3.1만 |
|---|
| 2026.03.18 | ₩64,151 | ₩64,244 | ₩63,882 | ₩63,882 | -0.42% | 1.3만 |
|---|
| 2026.03.17 | ₩64,285 | ₩64,446 | ₩64,244 | ₩64,258 | -0.04% | 40.8만 |
|---|
| 2026.03.16 | ₩64,258 | ₩64,312 | ₩64,110 | ₩64,124 | -0.21% | 8.1만 |
|---|
| 2026.03.13 | ₩64,285 | ₩64,325 | ₩63,869 | ₩63,896 | -0.61% | 3만 |
|---|
| 2026.03.12 | ₩64,298 | ₩64,337 | ₩64,083 | ₩64,083 | -0.33% | 6.2만 |
|---|
| 2026.03.11 | ₩64,620 | ₩64,621 | ₩64,405 | ₩64,580 | -0.06% | 3.4만 |
|---|
| 2026.03.10 | ₩64,593 | ₩64,821 | ₩64,466 | ₩64,540 | -0.08% | 3.3만 |
|---|
| 2026.03.09 | ₩63,963 | ₩64,674 | ₩63,889 | ₩64,620 | +1.03% | 2.8만 |
|---|
| 2026.03.06 | ₩64,285 | ₩64,553 | ₩64,285 | ₩64,352 | +0.10% | 2.6만 |
|---|
| 2026.03.05 | ₩64,848 | ₩64,895 | ₩64,499 | ₩64,808 | -0.06% | 6.3만 |
|---|
| 2026.03.04 | ₩64,747 | ₩65,036 | ₩64,747 | ₩64,996 | +0.38% | 7.4만 |
|---|
| 2026.03.03 | ₩64,526 | ₩64,808 | ₩64,244 | ₩64,727 | +0.31% | 5.5만 |
|---|
| 2026.03.02 | ₩64,674 | ₩65,088 | ₩64,633 | ₩64,942 | +0.41% | 8.3만 |
|---|
| 2026.02.27 | ₩64,741 | ₩65,063 | ₩64,741 | ₩64,982 | +0.37% | 13.9만 |
|---|
| 2026.02.26 | ₩65,371 | ₩65,371 | ₩64,928 | ₩65,143 | -0.35% | 9.1만 |
|---|
| 2026.02.25 | ₩65,224 | ₩65,317 | ₩65,143 | ₩65,304 | +0.12% | 8.4만 |
|---|
| 2026.02.24 | ₩64,714 | ₩65,076 | ₩64,700 | ₩65,022 | +0.48% | 12.3만 |
|---|
| 2026.02.23 | ₩64,915 | ₩65,116 | ₩64,687 | ₩64,741 | -0.27% | 17만 |
|---|
| 2026.02.20 | ₩65,049 | ₩65,250 | ₩65,009 | ₩65,156 | +0.16% | 14.7만 |
|---|
| 2026.02.19 | ₩65,022 | ₩65,036 | ₩64,935 | ₩65,036 | +0.02% | 2.6만 |
|---|
| 2026.02.18 | ₩64,996 | ₩65,049 | ₩64,955 | ₩64,982 | -0.02% | 7.9천 |
|---|
| 2026.02.17 | ₩64,821 | ₩64,928 | ₩64,607 | ₩64,928 | +0.17% | 2.8만 |
|---|
| 2026.02.13 | ₩64,633 | ₩64,848 | ₩64,513 | ₩64,768 | +0.21% | 2.9만 |
|---|
| 2026.02.12 | ₩64,996 | ₩64,996 | ₩64,609 | ₩64,609 | -0.59% | 1.7만 |
|---|
| 2026.02.11 | ₩64,982 | ₩64,982 | ₩64,861 | ₩64,861 | -0.19% | 1.3만 |
|---|
| 2026.02.10 | ₩64,928 | ₩64,928 | ₩64,853 | ₩64,853 | -0.12% | 9.2천 |
|---|
| 2026.02.09 | ₩64,660 | ₩64,915 | ₩64,660 | ₩64,902 | +0.37% | 1.7만 |
|---|
| 2026.02.06 | ₩64,285 | ₩64,821 | ₩64,285 | ₩64,794 | +0.79% | 3.7만 |
|---|
| 2026.02.05 | ₩64,365 | ₩64,365 | ₩64,117 | ₩64,181 | -0.29% | 9.6천 |
|---|
| 2026.02.04 | ₩64,660 | ₩64,660 | ₩64,392 | ₩64,522 | -0.21% | 1.9만 |
|---|
| 2026.02.03 | ₩64,741 | ₩64,741 | ₩64,419 | ₩64,674 | -0.10% | 1.5만 |
|---|
| 2026.02.02 | ₩64,620 | ₩64,766 | ₩64,446 | ₩64,714 | +0.15% | 1.5만 |
|---|
| 2026.01.30 | ₩64,656 | ₩64,660 | ₩64,499 | ₩64,620 | -0.06% | 1.7만 |
|---|
| 2026.01.29 | ₩64,546 | ₩64,607 | ₩64,325 | ₩64,607 | +0.09% | 8.2천 |
|---|
| 2026.01.28 | ₩64,660 | ₩64,660 | ₩64,593 | ₩64,647 | -0.02% | 2.5만 |
|---|
| 2026.01.27 | ₩64,593 | ₩64,660 | ₩64,593 | ₩64,640 | +0.07% | 1.1만 |
|---|
| 2026.01.26 | ₩64,566 | ₩64,607 | ₩64,566 | ₩64,593 | +0.04% | 3.4만 |
|---|
| 2026.01.23 | ₩64,479 | ₩64,526 | ₩64,392 | ₩64,499 | +0.03% | 2.5만 |
|---|
| 2026.01.22 | ₩64,493 | ₩64,519 | ₩64,405 | ₩64,432 | -0.09% | 1.1만 |
|---|
| 2026.01.21 | ₩64,110 | ₩64,405 | ₩64,050 | ₩64,305 | +0.30% | 2.6만 |
|---|
| 2026.01.20 | ₩64,151 | ₩64,231 | ₩63,896 | ₩63,909 | -0.38% | 2.8만 |
|---|
| 2026.01.16 | ₩64,459 | ₩64,471 | ₩64,392 | ₩64,419 | -0.06% | 5.2만 |
|---|
| 2026.01.15 | ₩64,432 | ₩64,486 | ₩64,392 | ₩64,399 | -0.05% | 1만 |
|---|
| 2026.01.14 | ₩64,312 | ₩64,338 | ₩64,218 | ₩64,338 | +0.04% | 1만 |
|---|
| 2026.01.13 | ₩64,472 | ₩64,472 | ₩64,365 | ₩64,415 | -0.09% | 4.5천 |
|---|
| 2026.01.12 | ₩64,298 | ₩64,470 | ₩64,298 | ₩64,432 | +0.21% | 8.8천 |
|---|
| 2026.01.09 | ₩64,379 | ₩64,412 | ₩64,271 | ₩64,405 | +0.04% | 6.6천 |
|---|
| 2026.01.08 | ₩64,310 | ₩64,310 | ₩64,231 | ₩64,271 | -0.06% | 6.8만 |
|---|
| 2026.01.07 | ₩64,321 | ₩64,332 | ₩64,218 | ₩64,218 | -0.16% | 7.6천 |
|---|
| 2026.01.06 | ₩64,191 | ₩64,312 | ₩64,191 | ₩64,298 | +0.17% | 8.5천 |
|---|
| 2026.01.05 | ₩64,151 | ₩64,231 | ₩64,151 | ₩64,177 | +0.04% | 2.6만 |
|---|
| 2026.01.02 | ₩64,124 | ₩64,124 | ₩63,976 | ₩64,043 | -0.13% | 8.9천 |
|---|
| 2025.12.31 | ₩64,230 | ₩64,230 | ₩64,006 | ₩64,006 | -0.35% | 8.9천 |
|---|
| 2025.12.30 | ₩64,151 | ₩64,177 | ₩64,110 | ₩64,151 | 0.00% | 6.3천 |
|---|
| 2025.12.29 | ₩64,070 | ₩64,117 | ₩64,070 | ₩64,110 | +0.06% | 7.7천 |
|---|
| 2025.12.26 | ₩64,137 | ₩64,140 | ₩64,108 | ₩64,116 | -0.03% | 4.1천 |
|---|
| 2025.12.24 | ₩64,043 | ₩64,124 | ₩64,043 | ₩64,083 | +0.06% | 3.1천 |
|---|
| 2025.12.23 | ₩63,882 | ₩64,065 | ₩63,882 | ₩64,043 | +0.25% | 9.8천 |
|---|
| 2025.12.22 | ₩63,902 | ₩63,990 | ₩63,902 | ₩63,943 | +0.06% | 4.8만 |
|---|
| 2025.12.19 | ₩63,678 | ₩63,762 | ₩63,668 | ₩63,748 | +0.11% | 3.2만 |
|---|
| 2025.12.18 | ₩63,507 | ₩63,627 | ₩63,428 | ₩63,480 | -0.04% | 2.6만 |
|---|
| 2025.12.17 | ₩63,560 | ₩63,587 | ₩63,285 | ₩63,306 | -0.40% | 3.4만 |
|---|
| 2025.12.16 | ₩63,560 | ₩63,614 | ₩63,480 | ₩63,614 | +0.08% | 6.1천 |
|---|
| 2025.12.15 | ₩63,581 | ₩63,638 | ₩63,547 | ₩63,547 | -0.05% | 1.1만 |
|---|
| 2025.12.12 | ₩63,681 | ₩63,681 | ₩63,520 | ₩63,595 | -0.13% | 1.4만 |
|---|
| 2025.12.11 | ₩63,627 | ₩63,762 | ₩63,627 | ₩63,708 | +0.13% | 4.1천 |
|---|
| 2025.12.10 | ₩63,603 | ₩63,654 | ₩63,426 | ₩63,627 | +0.04% | 6.2천 |
|---|
| 2025.12.09 | ₩63,453 | ₩63,579 | ₩63,453 | ₩63,511 | +0.09% | 5.1천 |
|---|
| 2025.12.08 | ₩63,493 | ₩63,493 | ₩63,433 | ₩63,467 | -0.04% | 6.3천 |
|---|
| 2025.12.05 | ₩63,632 | ₩63,632 | ₩63,520 | ₩63,520 | -0.17% | 13.3만 |
|---|
| 2025.12.04 | ₩63,531 | ₩63,531 | ₩63,373 | ₩63,453 | -0.12% | 1.5만 |
|---|
| 2025.12.03 | ₩63,292 | ₩63,426 | ₩63,292 | ₩63,386 | +0.15% | 1.2만 |
|---|
| 2025.12.02 | ₩63,379 | ₩63,379 | ₩63,279 | ₩63,319 | -0.10% | 5천 |
|---|
| 2025.12.01 | ₩63,158 | ₩63,347 | ₩63,158 | ₩63,275 | +0.18% | 2.8천 |
|---|
| 2025.11.28 | ₩63,252 | ₩63,316 | ₩63,252 | ₩63,316 | +0.10% | 1천 |
|---|
| 2025.11.26 | ₩63,118 | ₩63,218 | ₩63,118 | ₩63,185 | +0.11% | 1.5만 |
|---|
| 2025.11.25 | ₩62,816 | ₩63,016 | ₩62,689 | ₩63,016 | +0.32% | 7천 |
|---|
| 2025.11.24 | ₩62,528 | ₩62,769 | ₩62,528 | ₩62,769 | +0.39% | 4.1천 |
|---|
| 2025.11.21 | ₩61,911 | ₩62,447 | ₩61,911 | ₩62,269 | +0.58% | 1.8만 |
|---|
| 2025.11.20 | ₩62,899 | ₩62,899 | ₩61,938 | ₩61,938 | -1.53% | 2.5만 |
|---|
| 2025.11.19 | ₩62,326 | ₩62,593 | ₩62,246 | ₩62,367 | +0.06% | 2.3만 |
|---|
| 2025.11.18 | ₩62,380 | ₩62,434 | ₩62,085 | ₩62,246 | -0.22% | 1.5만 |
|---|
| 2025.11.17 | ₩62,689 | ₩62,783 | ₩62,340 | ₩62,474 | -0.34% | 6.6만 |
|---|
| 2025.11.14 | ₩62,487 | ₩62,843 | ₩62,487 | ₩62,706 | +0.35% | 1.6만 |
|---|
| 2025.11.13 | ₩62,850 | ₩62,970 | ₩62,626 | ₩62,769 | -0.13% | 2.2만 |
|---|
| 2025.11.12 | ₩63,104 | ₩63,104 | ₩62,984 | ₩63,057 | -0.07% | 9.2천 |
|---|
| 2025.11.11 | ₩62,998 | ₩63,051 | ₩62,970 | ₩63,044 | +0.07% | 3.8천 |
|---|
| 2025.11.10 | ₩62,729 | ₩63,011 | ₩62,729 | ₩63,011 | +0.45% | 6.7천 |
|---|
| 2025.11.07 | ₩62,501 | ₩62,599 | ₩62,300 | ₩62,595 | +0.15% | 1.3만 |
|---|
| 2025.11.06 | ₩62,742 | ₩62,742 | ₩62,568 | ₩62,579 | -0.26% | 1.2만 |
|---|
| 2025.11.05 | ₩62,689 | ₩62,980 | ₩62,689 | ₩62,882 | +0.31% | 8.4천 |
|---|
| 2025.11.04 | ₩62,762 | ₩62,917 | ₩62,689 | ₩62,762 | 0.00% | 9.9천 |
|---|
| 2025.11.03 | ₩62,890 | ₩62,970 | ₩62,850 | ₩62,943 | +0.09% | 2.7만 |
|---|
| 2025.10.31 | ₩62,970 | ₩62,997 | ₩62,836 | ₩62,890 | -0.13% | 1.1만 |
|---|
| 2025.10.30 | ₩62,943 | ₩63,012 | ₩62,836 | ₩62,836 | -0.17% | 1.5만 |
|---|
| 2025.10.29 | ₩63,078 | ₩63,092 | ₩62,997 | ₩63,004 | -0.12% | 1.1만 |
|---|
| 2025.10.28 | ₩63,091 | ₩63,111 | ₩63,037 | ₩63,037 | -0.09% | 3.6만 |
|---|
| 2025.10.27 | ₩63,037 | ₩63,078 | ₩63,024 | ₩63,051 | +0.02% | 2만 |
|---|
| 2025.10.24 | ₩62,850 | ₩62,921 | ₩62,850 | ₩62,851 | +0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩62,596 | ₩62,742 | ₩62,568 | ₩62,689 | +0.15% | 2.4만 |
|---|
| 2025.10.22 | ₩62,635 | ₩62,660 | ₩62,394 | ₩62,563 | -0.12% | 4.4만 |
|---|
| 2025.10.21 | ₩62,635 | ₩62,713 | ₩62,595 | ₩62,648 | +0.02% | 1.6만 |
|---|
| 2025.10.20 | ₩62,538 | ₩62,675 | ₩62,538 | ₩62,608 | +0.11% | 8.2천 |
|---|
| 2025.10.17 | ₩62,072 | ₩62,353 | ₩62,058 | ₩62,340 | +0.43% | 1.8만 |
|---|
| 2025.10.16 | ₩62,528 | ₩62,528 | ₩62,031 | ₩62,131 | -0.63% | 3.9천 |
|---|
| 2025.10.15 | ₩62,326 | ₩62,518 | ₩62,145 | ₩62,326 | 0.00% | 1.2만 |
|---|
| 2025.10.14 | ₩62,089 | ₩62,380 | ₩62,056 | ₩62,225 | +0.22% | 1.8만 |
|---|
| 2025.10.13 | ₩62,166 | ₩62,326 | ₩62,166 | ₩62,286 | +0.19% | 4.2만 |
|---|
| 2025.10.10 | ₩62,447 | ₩62,662 | ₩61,830 | ₩61,830 | -0.99% | 3.4천 |
|---|