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 | ₩69,674 | ₩69,775 | ₩69,642 | ₩69,761 | +0.13% | 6.2천 |
| 2026.10.08 | ₩69,681 | ₩69,721 | ₩69,493 | ₩69,602 | -0.11% | 7.5천 |
| 2026.10.07 | ₩69,547 | ₩69,721 | ₩69,547 | ₩69,688 | +0.20% | 2.1만 |
| 2026.10.06 | ₩69,761 | ₩69,802 | ₩69,668 | ₩69,721 | -0.06% | 1.5만 |
| 2026.10.05 | ₩69,459 | ₩69,594 | ₩69,459 | ₩69,562 | +0.15% | 3.1천 |
| 2026.10.02 | ₩69,493 | ₩69,507 | ₩69,346 | ₩69,418 | -0.11% | 6.5천 |
| 2026.10.01 | ₩69,109 | ₩69,306 | ₩69,109 | ₩69,239 | +0.19% | 8.4천 |
| 2026.09.30 | ₩69,306 | ₩69,386 | ₩69,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,158 |
| -0.21% |
| 8.9천 |
| 2026.09.29 | ₩69,225 | ₩69,239 | ₩69,185 | ₩69,239 | +0.02% | 4.9천 |
|---|
| 2026.09.28 | ₩69,145 | ₩69,346 | ₩69,145 | ₩69,252 | +0.16% | 1.1만 |
|---|
| 2026.09.25 | ₩69,272 | ₩69,424 | ₩69,272 | ₩69,424 | +0.22% | 2.4천 |
|---|
| 2026.09.24 | ₩69,172 | ₩69,306 | ₩69,105 | ₩69,225 | +0.08% | 2.8천 |
|---|
| 2026.09.23 | ₩69,199 | ₩69,376 | ₩69,199 | ₩69,212 | +0.02% | 1.5만 |
|---|
| 2026.09.22 | ₩69,465 | ₩69,465 | ₩69,385 | ₩69,420 | -0.07% | 9.5천 |
|---|
| 2026.09.21 | ₩69,145 | ₩69,400 | ₩69,145 | ₩69,366 | +0.32% | 5.7천 |
|---|
| 2026.09.18 | ₩68,904 | ₩69,054 | ₩68,904 | ₩69,054 | +0.22% | 9.6천 |
|---|
| 2026.09.17 | ₩69,156 | ₩69,156 | ₩68,890 | ₩68,984 | -0.25% | 3.8천 |
|---|
| 2026.09.16 | ₩68,823 | ₩68,957 | ₩68,582 | ₩68,636 | -0.27% | 7.3천 |
|---|
| 2026.09.15 | ₩68,823 | ₩68,881 | ₩68,743 | ₩68,770 | -0.08% | 2.6만 |
|---|
| 2026.09.14 | ₩68,864 | ₩69,011 | ₩68,823 | ₩68,864 | 0.00% | 3.6천 |
|---|
| 2026.09.11 | ₩69,018 | ₩69,091 | ₩68,971 | ₩68,971 | -0.07% | 3.1천 |
|---|
| 2026.09.10 | ₩68,730 | ₩68,783 | ₩68,703 | ₩68,730 | 0.00% | 8.7천 |
|---|
| 2026.09.09 | ₩69,024 | ₩69,024 | ₩68,810 | ₩68,864 | -0.23% | 1.5만 |
|---|
| 2026.09.08 | ₩69,031 | ₩69,091 | ₩69,019 | ₩69,019 | -0.02% | 2.1천 |
|---|
| 2026.09.04 | ₩68,971 | ₩69,185 | ₩68,971 | ₩69,157 | +0.27% | 5.4천 |
|---|
| 2026.09.03 | ₩69,038 | ₩69,225 | ₩69,011 | ₩69,212 | +0.25% | 6.6천 |
|---|
| 2026.09.02 | ₩68,957 | ₩69,011 | ₩68,864 | ₩68,978 | +0.03% | 1.8만 |
|---|
| 2026.09.01 | ₩68,850 | ₩68,940 | ₩68,789 | ₩68,864 | +0.02% | 1.9만 |
|---|
| 2026.08.31 | ₩69,050 | ₩69,050 | ₩68,904 | ₩69,024 | -0.04% | 5.9천 |
|---|
| 2026.08.28 | ₩69,038 | ₩69,145 | ₩68,949 | ₩69,018 | -0.03% | 3.4천 |
|---|
| 2026.08.27 | ₩68,850 | ₩69,078 | ₩68,850 | ₩69,024 | +0.25% | 1.2만 |
|---|
| 2026.08.26 | ₩68,917 | ₩68,917 | ₩68,783 | ₩68,904 | -0.02% | 6.5천 |
|---|
| 2026.08.25 | ₩68,904 | ₩68,904 | ₩68,786 | ₩68,797 | -0.16% | 3.1천 |
|---|
| 2026.08.24 | ₩68,777 | ₩68,795 | ₩68,730 | ₩68,750 | -0.04% | 2.9천 |
|---|
| 2026.08.21 | ₩68,676 | ₩68,864 | ₩68,676 | ₩68,756 | +0.12% | 1.9만 |
|---|
| 2026.08.20 | ₩68,649 | ₩68,864 | ₩68,649 | ₩68,673 | +0.04% | 7.6천 |
|---|
| 2026.08.19 | ₩68,837 | ₩68,917 | ₩68,775 | ₩68,904 | +0.10% | 1.1만 |
|---|
| 2026.08.18 | ₩68,770 | ₩68,810 | ₩68,716 | ₩68,730 | -0.06% | 6.8천 |
|---|
| 2026.08.17 | ₩68,951 | ₩68,998 | ₩68,825 | ₩68,870 | -0.12% | 6.6천 |
|---|
| 2026.08.14 | ₩68,984 | ₩68,988 | ₩68,904 | ₩68,937 | -0.07% | 1.1만 |
|---|
| 2026.08.13 | ₩68,931 | ₩68,957 | ₩68,917 | ₩68,924 | -0.01% | 2.3천 |
|---|
| 2026.08.12 | ₩68,878 | ₩68,878 | ₩68,790 | ₩68,790 | -0.13% | 9.5천 |
|---|
| 2026.08.11 | ₩68,803 | ₩68,803 | ₩68,700 | ₩68,736 | -0.10% | 41.9만 |
|---|
| 2026.08.10 | ₩68,770 | ₩68,890 | ₩68,756 | ₩68,783 | +0.02% | 3.6천 |
|---|
| 2026.08.07 | ₩68,756 | ₩68,810 | ₩68,756 | ₩68,790 | +0.05% | 1.6만 |
|---|
| 2026.08.06 | ₩68,622 | ₩68,716 | ₩68,622 | ₩68,663 | +0.06% | 9.9천 |
|---|
| 2026.08.05 | ₩68,743 | ₩68,770 | ₩68,676 | ₩68,720 | -0.03% | 1.6만 |
|---|
| 2026.08.04 | ₩68,542 | ₩68,716 | ₩68,475 | ₩68,649 | +0.16% | 6.7천 |
|---|
| 2026.08.03 | ₩68,073 | ₩68,408 | ₩68,073 | ₩68,368 | +0.43% | 2.6만 |
|---|
| 2026.07.31 | ₩68,085 | ₩68,086 | ₩67,731 | ₩68,084 | -0.00% | 1.3만 |
|---|
| 2026.07.30 | ₩67,671 | ₩67,825 | ₩67,631 | ₩67,825 | +0.23% | 3.4천 |
|---|
| 2026.07.29 | ₩67,524 | ₩67,839 | ₩67,390 | ₩67,392 | -0.19% | 8.1천 |
|---|
| 2026.07.28 | ₩67,564 | ₩67,832 | ₩67,564 | ₩67,792 | +0.34% | 1.2만 |
|---|
| 2026.07.27 | ₩67,792 | ₩67,792 | ₩67,579 | ₩67,676 | -0.17% | 2.9천 |
|---|
| 2026.07.24 | ₩67,651 | ₩67,845 | ₩67,604 | ₩67,604 | -0.07% | 6.1천 |
|---|
| 2026.07.23 | ₩67,658 | ₩67,694 | ₩67,537 | ₩67,589 | -0.10% | 7.3천 |
|---|
| 2026.07.22 | ₩67,914 | ₩68,009 | ₩67,899 | ₩67,899 | -0.02% | 2.3만 |
|---|
| 2026.07.21 | ₩67,876 | ₩67,966 | ₩67,876 | ₩67,932 | +0.08% | 4.7천 |
|---|
| 2026.07.20 | ₩67,872 | ₩67,872 | ₩67,723 | ₩67,723 | -0.22% | 7.2천 |
|---|
| 2026.07.17 | ₩67,777 | ₩67,891 | ₩67,698 | ₩67,711 | -0.10% | 2.6천 |
|---|
| 2026.07.16 | ₩68,033 | ₩68,086 | ₩67,952 | ₩67,966 | -0.10% | 1만 |
|---|
| 2026.07.15 | ₩68,127 | ₩68,127 | ₩67,939 | ₩68,060 | -0.10% | 1.9만 |
|---|
| 2026.07.14 | ₩67,952 | ₩68,046 | ₩67,899 | ₩67,986 | +0.05% | 6.5천 |
|---|
| 2026.07.13 | ₩67,859 | ₩67,952 | ₩67,818 | ₩67,829 | -0.04% | 4.1천 |
|---|
| 2026.07.10 | ₩67,979 | ₩68,040 | ₩67,899 | ₩68,040 | +0.09% | 5.6천 |
|---|
| 2026.07.09 | ₩67,832 | ₩67,912 | ₩67,788 | ₩67,859 | +0.04% | 5.7천 |
|---|
| 2026.07.08 | ₩67,684 | ₩67,725 | ₩67,517 | ₩67,725 | +0.06% | 4천 |
|---|
| 2026.07.07 | ₩67,778 | ₩67,845 | ₩67,671 | ₩67,777 | -0.00% | 5.3천 |
|---|
| 2026.07.06 | ₩67,810 | ₩67,885 | ₩67,751 | ₩67,865 | +0.08% | 2.5만 |
|---|
| 2026.07.02 | ₩67,818 | ₩67,832 | ₩67,493 | ₩67,647 | -0.25% | 1.7만 |
|---|
| 2026.07.01 | ₩67,557 | ₩67,754 | ₩67,554 | ₩67,658 | +0.15% | 5.1만 |
|---|
| 2026.06.30 | ₩67,430 | ₩67,738 | ₩67,430 | ₩67,660 | +0.34% | 7.4천 |
|---|
| 2026.06.29 | ₩67,242 | ₩67,463 | ₩67,242 | ₩67,463 | +0.33% | 3.1천 |
|---|
| 2026.06.26 | ₩66,961 | ₩67,282 | ₩66,961 | ₩67,081 | +0.18% | 7.6천 |
|---|
| 2026.06.25 | ₩67,242 | ₩67,403 | ₩67,155 | ₩67,189 | -0.08% | 5.4천 |
|---|
| 2026.06.24 | ₩67,311 | ₩67,416 | ₩67,108 | ₩67,182 | -0.19% | 1만 |
|---|
| 2026.06.23 | ₩67,162 | ₩67,355 | ₩67,135 | ₩67,162 | 0.00% | 1.3만 |
|---|
| 2026.06.22 | ₩67,658 | ₩67,658 | ₩67,483 | ₩67,537 | -0.18% | 3.6천 |
|---|
| 2026.06.18 | ₩67,604 | ₩67,644 | ₩67,537 | ₩67,591 | -0.02% | 1.6만 |
|---|
| 2026.06.17 | ₩67,658 | ₩67,684 | ₩67,309 | ₩67,349 | -0.46% | 1.9만 |
|---|
| 2026.06.16 | ₩67,812 | ₩67,812 | ₩67,604 | ₩67,604 | -0.31% | 5.6천 |
|---|
| 2026.06.15 | ₩67,698 | ₩67,778 | ₩67,671 | ₩67,671 | -0.04% | 4.8천 |
|---|
| 2026.06.12 | ₩67,148 | ₩67,336 | ₩67,108 | ₩67,256 | +0.16% | 5.3천 |
|---|
| 2026.06.11 | ₩66,867 | ₩67,189 | ₩66,746 | ₩67,108 | +0.36% | 6천 |
|---|
| 2026.06.10 | ₩67,081 | ₩67,142 | ₩66,787 | ₩66,787 | -0.44% | 3.4만 |
|---|
| 2026.06.09 | ₩67,329 | ₩67,329 | ₩66,746 | ₩67,095 | -0.35% | 4.5천 |
|---|
| 2026.06.08 | ₩67,282 | ₩67,418 | ₩67,189 | ₩67,189 | -0.14% | 2.1만 |
|---|
| 2026.06.05 | ₩67,714 | ₩67,714 | ₩67,108 | ₩67,189 | -0.78% | 7.7천 |
|---|
| 2026.06.04 | ₩67,684 | ₩67,805 | ₩67,631 | ₩67,747 | +0.09% | 4.4천 |
|---|
| 2026.06.03 | ₩67,698 | ₩67,698 | ₩67,604 | ₩67,604 | -0.14% | 4.6천 |
|---|
| 2026.06.02 | ₩67,698 | ₩67,818 | ₩67,698 | ₩67,745 | +0.07% | 5.3천 |
|---|
| 2026.06.01 | ₩67,671 | ₩67,778 | ₩67,617 | ₩67,671 | 0.00% | 1.5만 |
|---|
| 2026.05.29 | ₩67,550 | ₩67,711 | ₩67,550 | ₩67,691 | +0.21% | 7.4천 |
|---|
| 2026.05.28 | ₩67,604 | ₩67,670 | ₩67,564 | ₩67,564 | -0.06% | 1.1만 |
|---|
| 2026.05.27 | ₩67,269 | ₩67,564 | ₩67,269 | ₩67,430 | +0.24% | 8.7천 |
|---|
| 2026.05.26 | ₩67,458 | ₩67,517 | ₩67,376 | ₩67,403 | -0.08% | 8.7천 |
|---|
| 2026.05.22 | ₩67,341 | ₩67,403 | ₩67,282 | ₩67,282 | -0.09% | 4.1천 |
|---|
| 2026.05.21 | ₩67,075 | ₩67,309 | ₩67,041 | ₩67,202 | +0.19% | 1.4만 |
|---|
| 2026.05.20 | ₩67,079 | ₩67,189 | ₩66,988 | ₩67,148 | +0.10% | 1.7만 |
|---|
| 2026.05.19 | ₩66,961 | ₩67,055 | ₩66,840 | ₩66,921 | -0.06% | 1.6만 |
|---|
| 2026.05.18 | ₩67,128 | ₩67,128 | ₩66,921 | ₩67,084 | -0.07% | 19.5만 |
|---|
| 2026.05.15 | ₩67,014 | ₩67,148 | ₩67,014 | ₩67,108 | +0.14% | 6.4천 |
|---|
| 2026.05.14 | ₩67,122 | ₩67,336 | ₩67,122 | ₩67,282 | +0.24% | 1.4만 |
|---|
| 2026.05.13 | ₩67,041 | ₩67,162 | ₩67,041 | ₩67,102 | +0.09% | 4.7천 |
|---|
| 2026.05.12 | ₩66,947 | ₩67,028 | ₩66,840 | ₩67,028 | +0.12% | 5.8천 |
|---|
| 2026.05.11 | ₩67,055 | ₩67,108 | ₩67,028 | ₩67,055 | 0.00% | 5.5천 |
|---|
| 2026.05.08 | ₩67,055 | ₩67,068 | ₩66,947 | ₩67,043 | -0.02% | 4천 |
|---|
| 2026.05.07 | ₩66,921 | ₩67,041 | ₩66,813 | ₩66,858 | -0.09% | 8.1천 |
|---|
| 2026.05.06 | ₩66,780 | ₩66,941 | ₩66,780 | ₩66,941 | +0.24% | 5.8천 |
|---|
| 2026.05.05 | ₩66,666 | ₩66,702 | ₩66,572 | ₩66,616 | -0.07% | 6.4천 |
|---|
| 2026.05.04 | ₩66,478 | ₩66,599 | ₩66,371 | ₩66,425 | -0.08% | 6.6천 |
|---|
| 2026.05.01 | ₩66,626 | ₩66,706 | ₩66,545 | ₩66,582 | -0.07% | 5.5천 |
|---|
| 2026.04.30 | ₩66,264 | ₩66,519 | ₩66,244 | ₩66,505 | +0.36% | 8.6천 |
|---|
| 2026.04.29 | ₩66,264 | ₩66,264 | ₩66,103 | ₩66,178 | -0.13% | 8.6천 |
|---|
| 2026.04.28 | ₩66,117 | ₩66,264 | ₩66,117 | ₩66,237 | +0.18% | 3.9천 |
|---|
| 2026.04.27 | ₩66,264 | ₩66,358 | ₩66,264 | ₩66,344 | +0.12% | 1.2만 |
|---|
| 2026.04.24 | ₩66,090 | ₩66,331 | ₩66,090 | ₩66,311 | +0.33% | 8.8천 |
|---|
| 2026.04.23 | ₩66,117 | ₩66,251 | ₩65,929 | ₩66,094 | -0.03% | 1.5만 |
|---|
| 2026.04.22 | ₩66,157 | ₩66,210 | ₩66,050 | ₩66,143 | -0.02% | 6.5천 |
|---|
| 2026.04.21 | ₩66,237 | ₩66,237 | ₩65,895 | ₩65,929 | -0.47% | 1.5만 |
|---|
| 2026.04.20 | ₩66,142 | ₩66,142 | ₩65,956 | ₩66,051 | -0.14% | 1.1만 |
|---|
| 2026.04.17 | ₩66,088 | ₩66,210 | ₩66,063 | ₩66,123 | +0.05% | 6.3천 |
|---|
| 2026.04.16 | ₩65,701 | ₩65,874 | ₩65,688 | ₩65,741 | +0.06% | 2.1만 |
|---|
| 2026.04.15 | ₩65,581 | ₩65,782 | ₩65,581 | ₩65,782 | +0.31% | 6천 |
|---|
| 2026.04.14 | ₩65,393 | ₩65,579 | ₩65,393 | ₩65,567 | +0.27% | 1.1만 |
|---|
| 2026.04.13 | ₩64,736 | ₩65,232 | ₩64,736 | ₩65,232 | +0.77% | 1.8만 |
|---|
| 2026.04.10 | ₩65,071 | ₩65,071 | ₩64,817 | ₩64,864 | -0.32% | 1.7만 |
|---|
| 2026.04.09 | ₩64,730 | ₩64,978 | ₩64,649 | ₩64,917 | +0.29% | 1.1만 |
|---|
| 2026.04.08 | ₩64,911 | ₩64,911 | ₩64,549 | ₩64,750 | -0.25% | 2.5만 |
|---|
| 2026.04.07 | ₩63,564 | ₩63,946 | ₩63,564 | ₩63,873 | +0.49% | 1.3만 |
|---|
| 2026.04.06 | ₩63,638 | ₩63,879 | ₩63,638 | ₩63,861 | +0.35% | 1.3만 |
|---|
| 2026.04.02 | ₩63,410 | ₩63,812 | ₩63,410 | ₩63,812 | +0.63% | 1.1만 |
|---|
| 2026.04.01 | ₩63,658 | ₩63,852 | ₩63,651 | ₩63,785 | +0.20% | 1.5만 |
|---|
| 2026.03.31 | ₩63,102 | ₩63,504 | ₩62,880 | ₩63,477 | +0.59% | 5.3만 |
|---|
| 2026.03.30 | ₩62,968 | ₩62,968 | ₩62,438 | ₩62,579 | -0.62% | 2.4만 |
|---|
| 2026.03.27 | ₩62,905 | ₩62,905 | ₩62,629 | ₩62,629 | -0.44% | 1.8만 |
|---|
| 2026.03.26 | ₩63,624 | ₩63,624 | ₩63,122 | ₩63,182 | -0.70% | 2.8만 |
|---|
| 2026.03.25 | ₩63,865 | ₩63,865 | ₩63,671 | ₩63,738 | -0.20% | 7.1천 |
|---|
| 2026.03.24 | ₩63,490 | ₩63,663 | ₩63,450 | ₩63,517 | +0.04% | 1.7만 |
|---|
| 2026.03.23 | ₩63,852 | ₩63,959 | ₩63,544 | ₩63,638 | -0.34% | 4.6만 |
|---|
| 2026.03.20 | ₩63,403 | ₩63,509 | ₩63,155 | ₩63,276 | -0.20% | 2.6만 |
|---|
| 2026.03.19 | ₩63,530 | ₩63,785 | ₩63,530 | ₩63,772 | +0.38% | 3.1만 |
|---|
| 2026.03.18 | ₩64,093 | ₩64,187 | ₩63,825 | ₩63,825 | -0.42% | 1.3만 |
|---|
| 2026.03.17 | ₩64,227 | ₩64,388 | ₩64,187 | ₩64,200 | -0.04% | 40.8만 |
|---|
| 2026.03.16 | ₩64,200 | ₩64,254 | ₩64,053 | ₩64,066 | -0.21% | 8.1만 |
|---|
| 2026.03.13 | ₩64,227 | ₩64,267 | ₩63,812 | ₩63,839 | -0.61% | 3만 |
|---|
| 2026.03.12 | ₩64,241 | ₩64,279 | ₩64,026 | ₩64,026 | -0.33% | 6.2만 |
|---|
| 2026.03.11 | ₩64,562 | ₩64,564 | ₩64,348 | ₩64,522 | -0.06% | 3.4만 |
|---|
| 2026.03.10 | ₩64,535 | ₩64,763 | ₩64,408 | ₩64,482 | -0.08% | 3.3만 |
|---|
| 2026.03.09 | ₩63,906 | ₩64,616 | ₩63,832 | ₩64,562 | +1.03% | 2.8만 |
|---|
| 2026.03.06 | ₩64,227 | ₩64,495 | ₩64,227 | ₩64,294 | +0.10% | 2.6만 |
|---|
| 2026.03.05 | ₩64,790 | ₩64,837 | ₩64,442 | ₩64,750 | -0.06% | 6.3만 |
|---|
| 2026.03.04 | ₩64,689 | ₩64,978 | ₩64,689 | ₩64,937 | +0.38% | 7.4만 |
|---|
| 2026.03.03 | ₩64,468 | ₩64,750 | ₩64,187 | ₩64,669 | +0.31% | 5.5만 |
|---|
| 2026.03.02 | ₩64,616 | ₩65,030 | ₩64,576 | ₩64,884 | +0.41% | 8.3만 |
|---|
| 2026.02.27 | ₩64,683 | ₩65,004 | ₩64,683 | ₩64,924 | +0.37% | 13.9만 |
|---|
| 2026.02.26 | ₩65,313 | ₩65,313 | ₩64,870 | ₩65,085 | -0.35% | 9.1만 |
|---|
| 2026.02.25 | ₩65,165 | ₩65,259 | ₩65,085 | ₩65,246 | +0.12% | 8.4만 |
|---|
| 2026.02.24 | ₩64,656 | ₩65,018 | ₩64,643 | ₩64,964 | +0.48% | 12.3만 |
|---|
| 2026.02.23 | ₩64,857 | ₩65,058 | ₩64,629 | ₩64,683 | -0.27% | 17만 |
|---|
| 2026.02.20 | ₩64,991 | ₩65,192 | ₩64,951 | ₩65,098 | +0.16% | 14.7만 |
|---|
| 2026.02.19 | ₩64,964 | ₩64,978 | ₩64,877 | ₩64,978 | +0.02% | 2.6만 |
|---|
| 2026.02.18 | ₩64,937 | ₩64,991 | ₩64,897 | ₩64,924 | -0.02% | 7.9천 |
|---|
| 2026.02.17 | ₩64,763 | ₩64,870 | ₩64,549 | ₩64,870 | +0.17% | 2.8만 |
|---|
| 2026.02.13 | ₩64,576 | ₩64,790 | ₩64,455 | ₩64,710 | +0.21% | 2.9만 |
|---|
| 2026.02.12 | ₩64,937 | ₩64,937 | ₩64,551 | ₩64,551 | -0.59% | 1.7만 |
|---|
| 2026.02.11 | ₩64,924 | ₩64,924 | ₩64,803 | ₩64,803 | -0.19% | 1.3만 |
|---|
| 2026.02.10 | ₩64,870 | ₩64,870 | ₩64,795 | ₩64,795 | -0.12% | 9.2천 |
|---|
| 2026.02.09 | ₩64,602 | ₩64,857 | ₩64,602 | ₩64,844 | +0.37% | 1.7만 |
|---|
| 2026.02.06 | ₩64,227 | ₩64,763 | ₩64,227 | ₩64,736 | +0.79% | 3.7만 |
|---|
| 2026.02.05 | ₩64,308 | ₩64,308 | ₩64,060 | ₩64,124 | -0.29% | 9.6천 |
|---|
| 2026.02.04 | ₩64,602 | ₩64,602 | ₩64,334 | ₩64,464 | -0.21% | 1.9만 |
|---|
| 2026.02.03 | ₩64,683 | ₩64,683 | ₩64,361 | ₩64,616 | -0.10% | 1.5만 |
|---|
| 2026.02.02 | ₩64,562 | ₩64,708 | ₩64,388 | ₩64,656 | +0.15% | 1.5만 |
|---|
| 2026.01.30 | ₩64,598 | ₩64,602 | ₩64,442 | ₩64,562 | -0.06% | 1.7만 |
|---|
| 2026.01.29 | ₩64,488 | ₩64,549 | ₩64,267 | ₩64,549 | +0.09% | 8.2천 |
|---|
| 2026.01.28 | ₩64,602 | ₩64,602 | ₩64,535 | ₩64,589 | -0.02% | 2.5만 |
|---|
| 2026.01.27 | ₩64,535 | ₩64,602 | ₩64,535 | ₩64,582 | +0.07% | 1.1만 |
|---|
| 2026.01.26 | ₩64,509 | ₩64,549 | ₩64,509 | ₩64,535 | +0.04% | 3.4만 |
|---|
| 2026.01.23 | ₩64,421 | ₩64,468 | ₩64,334 | ₩64,442 | +0.03% | 2.5만 |
|---|
| 2026.01.22 | ₩64,435 | ₩64,462 | ₩64,348 | ₩64,375 | -0.09% | 1.1만 |
|---|
| 2026.01.21 | ₩64,053 | ₩64,348 | ₩63,993 | ₩64,247 | +0.30% | 2.6만 |
|---|
| 2026.01.20 | ₩64,093 | ₩64,174 | ₩63,839 | ₩63,852 | -0.38% | 2.8만 |
|---|
| 2026.01.16 | ₩64,401 | ₩64,413 | ₩64,334 | ₩64,361 | -0.06% | 5.2만 |
|---|
| 2026.01.15 | ₩64,375 | ₩64,428 | ₩64,334 | ₩64,341 | -0.05% | 1만 |
|---|
| 2026.01.14 | ₩64,254 | ₩64,281 | ₩64,160 | ₩64,281 | +0.04% | 1만 |
|---|
| 2026.01.13 | ₩64,415 | ₩64,415 | ₩64,308 | ₩64,357 | -0.09% | 4.5천 |
|---|
| 2026.01.12 | ₩64,241 | ₩64,412 | ₩64,241 | ₩64,375 | +0.21% | 8.8천 |
|---|
| 2026.01.09 | ₩64,321 | ₩64,354 | ₩64,214 | ₩64,348 | +0.04% | 6.6천 |
|---|
| 2026.01.08 | ₩64,253 | ₩64,253 | ₩64,174 | ₩64,214 | -0.06% | 6.8만 |
|---|
| 2026.01.07 | ₩64,263 | ₩64,274 | ₩64,160 | ₩64,160 | -0.16% | 7.6천 |
|---|
| 2026.01.06 | ₩64,133 | ₩64,254 | ₩64,133 | ₩64,241 | +0.17% | 8.5천 |
|---|
| 2026.01.05 | ₩64,093 | ₩64,174 | ₩64,093 | ₩64,120 | +0.04% | 2.6만 |
|---|
| 2026.01.02 | ₩64,066 | ₩64,066 | ₩63,919 | ₩63,986 | -0.13% | 8.9천 |
|---|
| 2025.12.31 | ₩64,172 | ₩64,172 | ₩63,948 | ₩63,948 | -0.35% | 8.9천 |
|---|
| 2025.12.30 | ₩64,093 | ₩64,120 | ₩64,053 | ₩64,093 | 0.00% | 6.3천 |
|---|
| 2025.12.29 | ₩64,013 | ₩64,060 | ₩64,013 | ₩64,053 | +0.06% | 7.7천 |
|---|
| 2025.12.26 | ₩64,080 | ₩64,082 | ₩64,050 | ₩64,058 | -0.03% | 4.1천 |
|---|
| 2025.12.24 | ₩63,986 | ₩64,066 | ₩63,986 | ₩64,026 | +0.06% | 3.1천 |
|---|
| 2025.12.23 | ₩63,825 | ₩64,007 | ₩63,825 | ₩63,986 | +0.25% | 9.8천 |
|---|
| 2025.12.22 | ₩63,845 | ₩63,932 | ₩63,845 | ₩63,885 | +0.06% | 4.8만 |
|---|
| 2025.12.19 | ₩63,621 | ₩63,705 | ₩63,611 | ₩63,691 | +0.11% | 3.2만 |
|---|
| 2025.12.18 | ₩63,450 | ₩63,571 | ₩63,371 | ₩63,423 | -0.04% | 2.6만 |
|---|
| 2025.12.17 | ₩63,504 | ₩63,530 | ₩63,229 | ₩63,249 | -0.40% | 3.4만 |
|---|
| 2025.12.16 | ₩63,504 | ₩63,557 | ₩63,423 | ₩63,557 | +0.08% | 6.1천 |
|---|
| 2025.12.15 | ₩63,524 | ₩63,581 | ₩63,490 | ₩63,490 | -0.05% | 1.1만 |
|---|
| 2025.12.12 | ₩63,624 | ₩63,624 | ₩63,463 | ₩63,538 | -0.13% | 1.4만 |
|---|
| 2025.12.11 | ₩63,571 | ₩63,705 | ₩63,571 | ₩63,651 | +0.13% | 4.1천 |
|---|
| 2025.12.10 | ₩63,546 | ₩63,597 | ₩63,370 | ₩63,571 | +0.04% | 6.2천 |
|---|
| 2025.12.09 | ₩63,396 | ₩63,522 | ₩63,396 | ₩63,454 | +0.09% | 5.1천 |
|---|
| 2025.12.08 | ₩63,437 | ₩63,437 | ₩63,376 | ₩63,410 | -0.04% | 6.3천 |
|---|
| 2025.12.05 | ₩63,575 | ₩63,575 | ₩63,463 | ₩63,463 | -0.17% | 13.3만 |
|---|
| 2025.12.04 | ₩63,474 | ₩63,474 | ₩63,316 | ₩63,396 | -0.12% | 1.5만 |
|---|
| 2025.12.03 | ₩63,236 | ₩63,370 | ₩63,236 | ₩63,329 | +0.15% | 1.2만 |
|---|
| 2025.12.02 | ₩63,323 | ₩63,323 | ₩63,222 | ₩63,262 | -0.10% | 5천 |
|---|
| 2025.12.01 | ₩63,102 | ₩63,290 | ₩63,102 | ₩63,218 | +0.18% | 2.8천 |
|---|
| 2025.11.28 | ₩63,195 | ₩63,260 | ₩63,195 | ₩63,260 | +0.10% | 1천 |
|---|
| 2025.11.26 | ₩63,061 | ₩63,162 | ₩63,061 | ₩63,128 | +0.11% | 1.5만 |
|---|
| 2025.11.25 | ₩62,760 | ₩62,960 | ₩62,633 | ₩62,960 | +0.32% | 7천 |
|---|
| 2025.11.24 | ₩62,472 | ₩62,713 | ₩62,472 | ₩62,713 | +0.39% | 4.1천 |
|---|
| 2025.11.21 | ₩61,855 | ₩62,391 | ₩61,855 | ₩62,213 | +0.58% | 1.8만 |
|---|
| 2025.11.20 | ₩62,843 | ₩62,843 | ₩61,882 | ₩61,882 | -1.53% | 2.5만 |
|---|
| 2025.11.19 | ₩62,271 | ₩62,537 | ₩62,190 | ₩62,311 | +0.06% | 2.3만 |
|---|
| 2025.11.18 | ₩62,324 | ₩62,378 | ₩62,030 | ₩62,190 | -0.22% | 1.5만 |
|---|
| 2025.11.17 | ₩62,633 | ₩62,726 | ₩62,284 | ₩62,418 | -0.34% | 6.6만 |
|---|
| 2025.11.14 | ₩62,432 | ₩62,787 | ₩62,432 | ₩62,650 | +0.35% | 1.6만 |
|---|
| 2025.11.13 | ₩62,793 | ₩62,914 | ₩62,570 | ₩62,713 | -0.13% | 2.2만 |
|---|
| 2025.11.12 | ₩63,048 | ₩63,048 | ₩62,927 | ₩63,001 | -0.07% | 9.2천 |
|---|
| 2025.11.11 | ₩62,942 | ₩62,994 | ₩62,914 | ₩62,988 | +0.07% | 3.8천 |
|---|
| 2025.11.10 | ₩62,673 | ₩62,954 | ₩62,673 | ₩62,954 | +0.45% | 6.7천 |
|---|
| 2025.11.07 | ₩62,445 | ₩62,543 | ₩62,244 | ₩62,539 | +0.15% | 1.3만 |
|---|
| 2025.11.06 | ₩62,686 | ₩62,686 | ₩62,512 | ₩62,523 | -0.26% | 1.2만 |
|---|
| 2025.11.05 | ₩62,633 | ₩62,923 | ₩62,633 | ₩62,825 | +0.31% | 8.4천 |
|---|
| 2025.11.04 | ₩62,706 | ₩62,860 | ₩62,633 | ₩62,706 | 0.00% | 9.9천 |
|---|
| 2025.11.03 | ₩62,834 | ₩62,914 | ₩62,793 | ₩62,887 | +0.09% | 2.7만 |
|---|
| 2025.10.31 | ₩62,914 | ₩62,941 | ₩62,780 | ₩62,834 | -0.13% | 1.1만 |
|---|
| 2025.10.30 | ₩62,887 | ₩62,955 | ₩62,780 | ₩62,780 | -0.17% | 1.5만 |
|---|
| 2025.10.29 | ₩63,021 | ₩63,036 | ₩62,941 | ₩62,947 | -0.12% | 1.1만 |
|---|
| 2025.10.28 | ₩63,035 | ₩63,055 | ₩62,981 | ₩62,981 | -0.09% | 3.6만 |
|---|
| 2025.10.27 | ₩62,981 | ₩63,021 | ₩62,968 | ₩62,994 | +0.02% | 2만 |
|---|
| 2025.10.24 | ₩62,793 | ₩62,864 | ₩62,793 | ₩62,795 | +0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩62,540 | ₩62,686 | ₩62,512 | ₩62,633 | +0.15% | 2.4만 |
|---|
| 2025.10.22 | ₩62,579 | ₩62,604 | ₩62,338 | ₩62,507 | -0.12% | 4.4만 |
|---|
| 2025.10.21 | ₩62,579 | ₩62,657 | ₩62,539 | ₩62,592 | +0.02% | 1.6만 |
|---|
| 2025.10.20 | ₩62,482 | ₩62,619 | ₩62,482 | ₩62,552 | +0.11% | 8.2천 |
|---|
| 2025.10.17 | ₩62,016 | ₩62,298 | ₩62,003 | ₩62,284 | +0.43% | 1.8만 |
|---|
| 2025.10.16 | ₩62,472 | ₩62,472 | ₩61,976 | ₩62,075 | -0.63% | 3.9천 |
|---|
| 2025.10.15 | ₩62,271 | ₩62,462 | ₩62,090 | ₩62,271 | 0.00% | 1.2만 |
|---|
| 2025.10.14 | ₩62,034 | ₩62,324 | ₩62,000 | ₩62,169 | +0.22% | 1.8만 |
|---|
| 2025.10.13 | ₩62,110 | ₩62,271 | ₩62,110 | ₩62,231 | +0.19% | 4.2만 |
|---|
| 2025.10.10 | ₩62,391 | ₩62,606 | ₩61,775 | ₩61,775 | -0.99% | 3.4천 |
|---|