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 | ₩69,682 | ₩69,783 | ₩69,650 | ₩69,769 | +0.13% | 6.2천 |
| 2026.10.08 | ₩69,689 | ₩69,729 | ₩69,501 | ₩69,610 | -0.11% | 7.5천 |
| 2026.10.07 | ₩69,555 | ₩69,729 | ₩69,555 | ₩69,696 | +0.20% | 2.1만 |
| 2026.10.06 | ₩69,769 | ₩69,809 | ₩69,675 | ₩69,729 | -0.06% | 1.5만 |
| 2026.10.05 | ₩69,466 | ₩69,602 | ₩69,466 | ₩69,570 | +0.15% | 3.1천 |
| 2026.10.02 | ₩69,501 | ₩69,515 | ₩69,354 | ₩69,426 | -0.11% | 6.5천 |
| 2026.10.01 | ₩69,117 | ₩69,314 | ₩69,117 | ₩69,247 | +0.19% | 8.4천 |
| 2026.09.30 | ₩69,314 | ₩69,394 | ₩69,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,166 |
| -0.21% |
| 8.9천 |
| 2026.09.29 | ₩69,233 | ₩69,247 | ₩69,193 | ₩69,247 | +0.02% | 4.9천 |
|---|
| 2026.09.28 | ₩69,153 | ₩69,354 | ₩69,153 | ₩69,260 | +0.16% | 1.1만 |
|---|
| 2026.09.25 | ₩69,280 | ₩69,432 | ₩69,280 | ₩69,432 | +0.22% | 2.4천 |
|---|
| 2026.09.24 | ₩69,180 | ₩69,314 | ₩69,113 | ₩69,233 | +0.08% | 2.8천 |
|---|
| 2026.09.23 | ₩69,206 | ₩69,383 | ₩69,206 | ₩69,220 | +0.02% | 1.5만 |
|---|
| 2026.09.22 | ₩69,473 | ₩69,473 | ₩69,393 | ₩69,428 | -0.07% | 9.5천 |
|---|
| 2026.09.21 | ₩69,153 | ₩69,407 | ₩69,153 | ₩69,374 | +0.32% | 5.7천 |
|---|
| 2026.09.18 | ₩68,912 | ₩69,062 | ₩68,912 | ₩69,062 | +0.22% | 9.6천 |
|---|
| 2026.09.17 | ₩69,163 | ₩69,163 | ₩68,898 | ₩68,992 | -0.25% | 3.8천 |
|---|
| 2026.09.16 | ₩68,831 | ₩68,965 | ₩68,590 | ₩68,644 | -0.27% | 7.3천 |
|---|
| 2026.09.15 | ₩68,831 | ₩68,889 | ₩68,751 | ₩68,778 | -0.08% | 2.6만 |
|---|
| 2026.09.14 | ₩68,871 | ₩69,019 | ₩68,831 | ₩68,871 | 0.00% | 3.6천 |
|---|
| 2026.09.11 | ₩69,025 | ₩69,099 | ₩68,979 | ₩68,979 | -0.07% | 3.1천 |
|---|
| 2026.09.10 | ₩68,737 | ₩68,791 | ₩68,711 | ₩68,737 | 0.00% | 8.7천 |
|---|
| 2026.09.09 | ₩69,032 | ₩69,032 | ₩68,818 | ₩68,871 | -0.23% | 1.5만 |
|---|
| 2026.09.08 | ₩69,039 | ₩69,099 | ₩69,027 | ₩69,027 | -0.02% | 2.1천 |
|---|
| 2026.09.04 | ₩68,979 | ₩69,193 | ₩68,979 | ₩69,165 | +0.27% | 5.4천 |
|---|
| 2026.09.03 | ₩69,046 | ₩69,233 | ₩69,019 | ₩69,220 | +0.25% | 6.6천 |
|---|
| 2026.09.02 | ₩68,965 | ₩69,019 | ₩68,871 | ₩68,985 | +0.03% | 1.8만 |
|---|
| 2026.09.01 | ₩68,858 | ₩68,948 | ₩68,796 | ₩68,871 | +0.02% | 1.9만 |
|---|
| 2026.08.31 | ₩69,058 | ₩69,058 | ₩68,912 | ₩69,032 | -0.04% | 5.9천 |
|---|
| 2026.08.28 | ₩69,046 | ₩69,153 | ₩68,957 | ₩69,025 | -0.03% | 3.4천 |
|---|
| 2026.08.27 | ₩68,858 | ₩69,086 | ₩68,858 | ₩69,032 | +0.25% | 1.2만 |
|---|
| 2026.08.26 | ₩68,925 | ₩68,925 | ₩68,791 | ₩68,912 | -0.02% | 6.5천 |
|---|
| 2026.08.25 | ₩68,912 | ₩68,912 | ₩68,794 | ₩68,804 | -0.16% | 3.1천 |
|---|
| 2026.08.24 | ₩68,784 | ₩68,803 | ₩68,737 | ₩68,757 | -0.04% | 2.9천 |
|---|
| 2026.08.21 | ₩68,684 | ₩68,871 | ₩68,684 | ₩68,764 | +0.12% | 1.9만 |
|---|
| 2026.08.20 | ₩68,657 | ₩68,871 | ₩68,657 | ₩68,681 | +0.04% | 7.6천 |
|---|
| 2026.08.19 | ₩68,845 | ₩68,925 | ₩68,783 | ₩68,912 | +0.10% | 1.1만 |
|---|
| 2026.08.18 | ₩68,778 | ₩68,818 | ₩68,724 | ₩68,737 | -0.06% | 6.8천 |
|---|
| 2026.08.17 | ₩68,958 | ₩69,005 | ₩68,832 | ₩68,878 | -0.12% | 6.6천 |
|---|
| 2026.08.14 | ₩68,992 | ₩68,996 | ₩68,912 | ₩68,945 | -0.07% | 1.1만 |
|---|
| 2026.08.13 | ₩68,938 | ₩68,965 | ₩68,925 | ₩68,932 | -0.01% | 2.3천 |
|---|
| 2026.08.12 | ₩68,886 | ₩68,886 | ₩68,798 | ₩68,798 | -0.13% | 9.5천 |
|---|
| 2026.08.11 | ₩68,811 | ₩68,811 | ₩68,708 | ₩68,744 | -0.10% | 41.9만 |
|---|
| 2026.08.10 | ₩68,778 | ₩68,898 | ₩68,764 | ₩68,791 | +0.02% | 3.6천 |
|---|
| 2026.08.07 | ₩68,764 | ₩68,818 | ₩68,764 | ₩68,798 | +0.05% | 1.6만 |
|---|
| 2026.08.06 | ₩68,630 | ₩68,724 | ₩68,630 | ₩68,670 | +0.06% | 9.9천 |
|---|
| 2026.08.05 | ₩68,751 | ₩68,778 | ₩68,684 | ₩68,728 | -0.03% | 1.6만 |
|---|
| 2026.08.04 | ₩68,550 | ₩68,724 | ₩68,483 | ₩68,657 | +0.16% | 6.7천 |
|---|
| 2026.08.03 | ₩68,081 | ₩68,416 | ₩68,081 | ₩68,375 | +0.43% | 2.6만 |
|---|
| 2026.07.31 | ₩68,093 | ₩68,094 | ₩67,739 | ₩68,091 | -0.00% | 1.3만 |
|---|
| 2026.07.30 | ₩67,679 | ₩67,833 | ₩67,638 | ₩67,833 | +0.23% | 3.4천 |
|---|
| 2026.07.29 | ₩67,531 | ₩67,846 | ₩67,397 | ₩67,400 | -0.19% | 8.1천 |
|---|
| 2026.07.28 | ₩67,571 | ₩67,839 | ₩67,571 | ₩67,799 | +0.34% | 1.2만 |
|---|
| 2026.07.27 | ₩67,799 | ₩67,799 | ₩67,586 | ₩67,684 | -0.17% | 2.9천 |
|---|
| 2026.07.24 | ₩67,658 | ₩67,853 | ₩67,612 | ₩67,612 | -0.07% | 6.1천 |
|---|
| 2026.07.23 | ₩67,665 | ₩67,701 | ₩67,545 | ₩67,597 | -0.10% | 7.3천 |
|---|
| 2026.07.22 | ₩67,921 | ₩68,016 | ₩67,906 | ₩67,906 | -0.02% | 2.3만 |
|---|
| 2026.07.21 | ₩67,884 | ₩67,973 | ₩67,884 | ₩67,940 | +0.08% | 4.7천 |
|---|
| 2026.07.20 | ₩67,880 | ₩67,880 | ₩67,731 | ₩67,731 | -0.22% | 7.2천 |
|---|
| 2026.07.17 | ₩67,784 | ₩67,898 | ₩67,705 | ₩67,719 | -0.10% | 2.6천 |
|---|
| 2026.07.16 | ₩68,040 | ₩68,094 | ₩67,960 | ₩67,973 | -0.10% | 1만 |
|---|
| 2026.07.15 | ₩68,134 | ₩68,134 | ₩67,947 | ₩68,067 | -0.10% | 1.9만 |
|---|
| 2026.07.14 | ₩67,960 | ₩68,054 | ₩67,906 | ₩67,994 | +0.05% | 6.5천 |
|---|
| 2026.07.13 | ₩67,866 | ₩67,960 | ₩67,826 | ₩67,837 | -0.04% | 4.1천 |
|---|
| 2026.07.10 | ₩67,987 | ₩68,047 | ₩67,906 | ₩68,047 | +0.09% | 5.6천 |
|---|
| 2026.07.09 | ₩67,839 | ₩67,920 | ₩67,795 | ₩67,866 | +0.04% | 5.7천 |
|---|
| 2026.07.08 | ₩67,692 | ₩67,732 | ₩67,524 | ₩67,732 | +0.06% | 4천 |
|---|
| 2026.07.07 | ₩67,786 | ₩67,853 | ₩67,679 | ₩67,784 | -0.00% | 5.3천 |
|---|
| 2026.07.06 | ₩67,818 | ₩67,893 | ₩67,759 | ₩67,873 | +0.08% | 2.5만 |
|---|
| 2026.07.02 | ₩67,826 | ₩67,839 | ₩67,500 | ₩67,654 | -0.25% | 1.7만 |
|---|
| 2026.07.01 | ₩67,565 | ₩67,762 | ₩67,562 | ₩67,665 | +0.15% | 5.1만 |
|---|
| 2026.06.30 | ₩67,437 | ₩67,746 | ₩67,437 | ₩67,668 | +0.34% | 7.4천 |
|---|
| 2026.06.29 | ₩67,250 | ₩67,471 | ₩67,250 | ₩67,471 | +0.33% | 3.1천 |
|---|
| 2026.06.26 | ₩66,968 | ₩67,290 | ₩66,968 | ₩67,089 | +0.18% | 7.6천 |
|---|
| 2026.06.25 | ₩67,250 | ₩67,411 | ₩67,163 | ₩67,196 | -0.08% | 5.4천 |
|---|
| 2026.06.24 | ₩67,318 | ₩67,424 | ₩67,116 | ₩67,189 | -0.19% | 1만 |
|---|
| 2026.06.23 | ₩67,169 | ₩67,362 | ₩67,143 | ₩67,169 | 0.00% | 1.3만 |
|---|
| 2026.06.22 | ₩67,665 | ₩67,665 | ₩67,491 | ₩67,545 | -0.18% | 3.6천 |
|---|
| 2026.06.18 | ₩67,612 | ₩67,652 | ₩67,545 | ₩67,598 | -0.02% | 1.6만 |
|---|
| 2026.06.17 | ₩67,665 | ₩67,692 | ₩67,317 | ₩67,357 | -0.46% | 1.9만 |
|---|
| 2026.06.16 | ₩67,819 | ₩67,819 | ₩67,612 | ₩67,612 | -0.31% | 5.6천 |
|---|
| 2026.06.15 | ₩67,705 | ₩67,786 | ₩67,679 | ₩67,679 | -0.04% | 4.8천 |
|---|
| 2026.06.12 | ₩67,156 | ₩67,344 | ₩67,116 | ₩67,263 | +0.16% | 5.3천 |
|---|
| 2026.06.11 | ₩66,874 | ₩67,196 | ₩66,754 | ₩67,116 | +0.36% | 6천 |
|---|
| 2026.06.10 | ₩67,089 | ₩67,149 | ₩66,794 | ₩66,794 | -0.44% | 3.4만 |
|---|
| 2026.06.09 | ₩67,337 | ₩67,337 | ₩66,754 | ₩67,102 | -0.35% | 4.5천 |
|---|
| 2026.06.08 | ₩67,290 | ₩67,425 | ₩67,196 | ₩67,196 | -0.14% | 2.1만 |
|---|
| 2026.06.05 | ₩67,721 | ₩67,721 | ₩67,116 | ₩67,196 | -0.78% | 7.7천 |
|---|
| 2026.06.04 | ₩67,692 | ₩67,813 | ₩67,638 | ₩67,755 | +0.09% | 4.4천 |
|---|
| 2026.06.03 | ₩67,705 | ₩67,705 | ₩67,612 | ₩67,612 | -0.14% | 4.6천 |
|---|
| 2026.06.02 | ₩67,705 | ₩67,826 | ₩67,705 | ₩67,752 | +0.07% | 5.3천 |
|---|
| 2026.06.01 | ₩67,679 | ₩67,786 | ₩67,625 | ₩67,679 | 0.00% | 1.5만 |
|---|
| 2026.05.29 | ₩67,558 | ₩67,719 | ₩67,558 | ₩67,699 | +0.21% | 7.4천 |
|---|
| 2026.05.28 | ₩67,612 | ₩67,677 | ₩67,571 | ₩67,571 | -0.06% | 1.1만 |
|---|
| 2026.05.27 | ₩67,277 | ₩67,571 | ₩67,277 | ₩67,437 | +0.24% | 8.7천 |
|---|
| 2026.05.26 | ₩67,465 | ₩67,524 | ₩67,384 | ₩67,411 | -0.08% | 8.7천 |
|---|
| 2026.05.22 | ₩67,349 | ₩67,411 | ₩67,290 | ₩67,290 | -0.09% | 4.1천 |
|---|
| 2026.05.21 | ₩67,082 | ₩67,317 | ₩67,049 | ₩67,210 | +0.19% | 1.4만 |
|---|
| 2026.05.20 | ₩67,086 | ₩67,196 | ₩66,995 | ₩67,156 | +0.10% | 1.7만 |
|---|
| 2026.05.19 | ₩66,968 | ₩67,062 | ₩66,848 | ₩66,928 | -0.06% | 1.6만 |
|---|
| 2026.05.18 | ₩67,136 | ₩67,136 | ₩66,928 | ₩67,092 | -0.07% | 19.5만 |
|---|
| 2026.05.15 | ₩67,022 | ₩67,156 | ₩67,022 | ₩67,116 | +0.14% | 6.4천 |
|---|
| 2026.05.14 | ₩67,129 | ₩67,344 | ₩67,129 | ₩67,290 | +0.24% | 1.4만 |
|---|
| 2026.05.13 | ₩67,049 | ₩67,169 | ₩67,049 | ₩67,109 | +0.09% | 4.7천 |
|---|
| 2026.05.12 | ₩66,955 | ₩67,035 | ₩66,848 | ₩67,035 | +0.12% | 5.8천 |
|---|
| 2026.05.11 | ₩67,062 | ₩67,116 | ₩67,035 | ₩67,062 | 0.00% | 5.5천 |
|---|
| 2026.05.08 | ₩67,062 | ₩67,076 | ₩66,955 | ₩67,050 | -0.02% | 4천 |
|---|
| 2026.05.07 | ₩66,928 | ₩67,049 | ₩66,821 | ₩66,865 | -0.09% | 8.1천 |
|---|
| 2026.05.06 | ₩66,787 | ₩66,948 | ₩66,787 | ₩66,948 | +0.24% | 5.8천 |
|---|
| 2026.05.05 | ₩66,673 | ₩66,710 | ₩66,580 | ₩66,624 | -0.07% | 6.4천 |
|---|
| 2026.05.04 | ₩66,486 | ₩66,606 | ₩66,379 | ₩66,432 | -0.08% | 6.6천 |
|---|
| 2026.05.01 | ₩66,633 | ₩66,714 | ₩66,553 | ₩66,589 | -0.07% | 5.5천 |
|---|
| 2026.04.30 | ₩66,271 | ₩66,526 | ₩66,251 | ₩66,513 | +0.36% | 8.6천 |
|---|
| 2026.04.29 | ₩66,271 | ₩66,271 | ₩66,111 | ₩66,186 | -0.13% | 8.6천 |
|---|
| 2026.04.28 | ₩66,124 | ₩66,271 | ₩66,124 | ₩66,245 | +0.18% | 3.9천 |
|---|
| 2026.04.27 | ₩66,271 | ₩66,365 | ₩66,271 | ₩66,352 | +0.12% | 1.2만 |
|---|
| 2026.04.24 | ₩66,097 | ₩66,338 | ₩66,097 | ₩66,318 | +0.33% | 8.8천 |
|---|
| 2026.04.23 | ₩66,124 | ₩66,258 | ₩65,936 | ₩66,101 | -0.03% | 1.5만 |
|---|
| 2026.04.22 | ₩66,164 | ₩66,218 | ₩66,057 | ₩66,151 | -0.02% | 6.5천 |
|---|
| 2026.04.21 | ₩66,245 | ₩66,245 | ₩65,903 | ₩65,936 | -0.47% | 1.5만 |
|---|
| 2026.04.20 | ₩66,149 | ₩66,149 | ₩65,963 | ₩66,058 | -0.14% | 1.1만 |
|---|
| 2026.04.17 | ₩66,096 | ₩66,218 | ₩66,070 | ₩66,131 | +0.05% | 6.3천 |
|---|
| 2026.04.16 | ₩65,709 | ₩65,881 | ₩65,695 | ₩65,749 | +0.06% | 2.1만 |
|---|
| 2026.04.15 | ₩65,588 | ₩65,789 | ₩65,588 | ₩65,789 | +0.31% | 6천 |
|---|
| 2026.04.14 | ₩65,400 | ₩65,587 | ₩65,400 | ₩65,575 | +0.27% | 1.1만 |
|---|
| 2026.04.13 | ₩64,744 | ₩65,239 | ₩64,744 | ₩65,239 | +0.77% | 1.8만 |
|---|
| 2026.04.10 | ₩65,079 | ₩65,079 | ₩64,824 | ₩64,871 | -0.32% | 1.7만 |
|---|
| 2026.04.09 | ₩64,737 | ₩64,985 | ₩64,657 | ₩64,925 | +0.29% | 1.1만 |
|---|
| 2026.04.08 | ₩64,918 | ₩64,918 | ₩64,556 | ₩64,757 | -0.25% | 2.5만 |
|---|
| 2026.04.07 | ₩63,571 | ₩63,953 | ₩63,571 | ₩63,881 | +0.49% | 1.3만 |
|---|
| 2026.04.06 | ₩63,645 | ₩63,886 | ₩63,645 | ₩63,868 | +0.35% | 1.3만 |
|---|
| 2026.04.02 | ₩63,417 | ₩63,819 | ₩63,417 | ₩63,819 | +0.63% | 1.1만 |
|---|
| 2026.04.01 | ₩63,665 | ₩63,859 | ₩63,658 | ₩63,792 | +0.20% | 1.5만 |
|---|
| 2026.03.31 | ₩63,109 | ₩63,511 | ₩62,887 | ₩63,484 | +0.59% | 5.3만 |
|---|
| 2026.03.30 | ₩62,975 | ₩62,975 | ₩62,445 | ₩62,586 | -0.62% | 2.4만 |
|---|
| 2026.03.27 | ₩62,912 | ₩62,912 | ₩62,636 | ₩62,636 | -0.44% | 1.8만 |
|---|
| 2026.03.26 | ₩63,631 | ₩63,631 | ₩63,129 | ₩63,189 | -0.70% | 2.8만 |
|---|
| 2026.03.25 | ₩63,873 | ₩63,873 | ₩63,678 | ₩63,745 | -0.20% | 7.1천 |
|---|
| 2026.03.24 | ₩63,497 | ₩63,670 | ₩63,457 | ₩63,524 | +0.04% | 1.7만 |
|---|
| 2026.03.23 | ₩63,859 | ₩63,966 | ₩63,551 | ₩63,645 | -0.34% | 4.6만 |
|---|
| 2026.03.20 | ₩63,410 | ₩63,516 | ₩63,162 | ₩63,283 | -0.20% | 2.6만 |
|---|
| 2026.03.19 | ₩63,537 | ₩63,792 | ₩63,537 | ₩63,779 | +0.38% | 3.1만 |
|---|
| 2026.03.18 | ₩64,100 | ₩64,194 | ₩63,832 | ₩63,832 | -0.42% | 1.3만 |
|---|
| 2026.03.17 | ₩64,234 | ₩64,395 | ₩64,194 | ₩64,208 | -0.04% | 40.8만 |
|---|
| 2026.03.16 | ₩64,208 | ₩64,261 | ₩64,060 | ₩64,074 | -0.21% | 8.1만 |
|---|
| 2026.03.13 | ₩64,234 | ₩64,275 | ₩63,819 | ₩63,846 | -0.61% | 3만 |
|---|
| 2026.03.12 | ₩64,248 | ₩64,287 | ₩64,033 | ₩64,033 | -0.33% | 6.2만 |
|---|
| 2026.03.11 | ₩64,569 | ₩64,571 | ₩64,355 | ₩64,529 | -0.06% | 3.4만 |
|---|
| 2026.03.10 | ₩64,543 | ₩64,770 | ₩64,415 | ₩64,489 | -0.08% | 3.3만 |
|---|
| 2026.03.09 | ₩63,913 | ₩64,623 | ₩63,839 | ₩64,569 | +1.03% | 2.8만 |
|---|
| 2026.03.06 | ₩64,234 | ₩64,502 | ₩64,234 | ₩64,301 | +0.10% | 2.6만 |
|---|
| 2026.03.05 | ₩64,797 | ₩64,844 | ₩64,449 | ₩64,757 | -0.06% | 6.3만 |
|---|
| 2026.03.04 | ₩64,697 | ₩64,985 | ₩64,697 | ₩64,945 | +0.38% | 7.4만 |
|---|
| 2026.03.03 | ₩64,476 | ₩64,757 | ₩64,194 | ₩64,677 | +0.31% | 5.5만 |
|---|
| 2026.03.02 | ₩64,623 | ₩65,037 | ₩64,583 | ₩64,891 | +0.41% | 8.3만 |
|---|
| 2026.02.27 | ₩64,690 | ₩65,012 | ₩64,690 | ₩64,931 | +0.37% | 13.9만 |
|---|
| 2026.02.26 | ₩65,320 | ₩65,320 | ₩64,878 | ₩65,092 | -0.35% | 9.1만 |
|---|
| 2026.02.25 | ₩65,172 | ₩65,266 | ₩65,092 | ₩65,253 | +0.12% | 8.4만 |
|---|
| 2026.02.24 | ₩64,663 | ₩65,025 | ₩64,650 | ₩64,971 | +0.48% | 12.3만 |
|---|
| 2026.02.23 | ₩64,864 | ₩65,065 | ₩64,636 | ₩64,690 | -0.27% | 17만 |
|---|
| 2026.02.20 | ₩64,998 | ₩65,199 | ₩64,958 | ₩65,105 | +0.16% | 14.7만 |
|---|
| 2026.02.19 | ₩64,971 | ₩64,985 | ₩64,884 | ₩64,985 | +0.02% | 2.6만 |
|---|
| 2026.02.18 | ₩64,945 | ₩64,998 | ₩64,904 | ₩64,931 | -0.02% | 7.9천 |
|---|
| 2026.02.17 | ₩64,770 | ₩64,878 | ₩64,556 | ₩64,878 | +0.17% | 2.8만 |
|---|
| 2026.02.13 | ₩64,583 | ₩64,797 | ₩64,462 | ₩64,717 | +0.21% | 2.9만 |
|---|
| 2026.02.12 | ₩64,945 | ₩64,945 | ₩64,559 | ₩64,559 | -0.59% | 1.7만 |
|---|
| 2026.02.11 | ₩64,931 | ₩64,931 | ₩64,811 | ₩64,811 | -0.19% | 1.3만 |
|---|
| 2026.02.10 | ₩64,878 | ₩64,878 | ₩64,803 | ₩64,803 | -0.12% | 9.2천 |
|---|
| 2026.02.09 | ₩64,610 | ₩64,864 | ₩64,610 | ₩64,851 | +0.37% | 1.7만 |
|---|
| 2026.02.06 | ₩64,234 | ₩64,770 | ₩64,234 | ₩64,744 | +0.79% | 3.7만 |
|---|
| 2026.02.05 | ₩64,315 | ₩64,315 | ₩64,067 | ₩64,131 | -0.29% | 9.6천 |
|---|
| 2026.02.04 | ₩64,610 | ₩64,610 | ₩64,342 | ₩64,472 | -0.21% | 1.9만 |
|---|
| 2026.02.03 | ₩64,690 | ₩64,690 | ₩64,368 | ₩64,623 | -0.10% | 1.5만 |
|---|
| 2026.02.02 | ₩64,569 | ₩64,715 | ₩64,395 | ₩64,663 | +0.15% | 1.5만 |
|---|
| 2026.01.30 | ₩64,606 | ₩64,610 | ₩64,449 | ₩64,569 | -0.06% | 1.7만 |
|---|
| 2026.01.29 | ₩64,496 | ₩64,556 | ₩64,275 | ₩64,556 | +0.09% | 8.2천 |
|---|
| 2026.01.28 | ₩64,610 | ₩64,610 | ₩64,543 | ₩64,596 | -0.02% | 2.5만 |
|---|
| 2026.01.27 | ₩64,543 | ₩64,610 | ₩64,543 | ₩64,589 | +0.07% | 1.1만 |
|---|
| 2026.01.26 | ₩64,516 | ₩64,556 | ₩64,516 | ₩64,543 | +0.04% | 3.4만 |
|---|
| 2026.01.23 | ₩64,429 | ₩64,476 | ₩64,342 | ₩64,449 | +0.03% | 2.5만 |
|---|
| 2026.01.22 | ₩64,442 | ₩64,469 | ₩64,355 | ₩64,382 | -0.09% | 1.1만 |
|---|
| 2026.01.21 | ₩64,060 | ₩64,355 | ₩64,000 | ₩64,254 | +0.30% | 2.6만 |
|---|
| 2026.01.20 | ₩64,100 | ₩64,181 | ₩63,846 | ₩63,859 | -0.38% | 2.8만 |
|---|
| 2026.01.16 | ₩64,409 | ₩64,421 | ₩64,342 | ₩64,368 | -0.06% | 5.2만 |
|---|
| 2026.01.15 | ₩64,382 | ₩64,435 | ₩64,342 | ₩64,348 | -0.05% | 1만 |
|---|
| 2026.01.14 | ₩64,261 | ₩64,288 | ₩64,167 | ₩64,288 | +0.04% | 1만 |
|---|
| 2026.01.13 | ₩64,422 | ₩64,422 | ₩64,315 | ₩64,364 | -0.09% | 4.5천 |
|---|
| 2026.01.12 | ₩64,248 | ₩64,419 | ₩64,248 | ₩64,382 | +0.21% | 8.8천 |
|---|
| 2026.01.09 | ₩64,328 | ₩64,362 | ₩64,221 | ₩64,355 | +0.04% | 6.6천 |
|---|
| 2026.01.08 | ₩64,260 | ₩64,260 | ₩64,181 | ₩64,221 | -0.06% | 6.8만 |
|---|
| 2026.01.07 | ₩64,271 | ₩64,281 | ₩64,167 | ₩64,167 | -0.16% | 7.6천 |
|---|
| 2026.01.06 | ₩64,141 | ₩64,261 | ₩64,141 | ₩64,248 | +0.17% | 8.5천 |
|---|
| 2026.01.05 | ₩64,100 | ₩64,181 | ₩64,100 | ₩64,127 | +0.04% | 2.6만 |
|---|
| 2026.01.02 | ₩64,074 | ₩64,074 | ₩63,926 | ₩63,993 | -0.13% | 8.9천 |
|---|
| 2025.12.31 | ₩64,179 | ₩64,179 | ₩63,956 | ₩63,956 | -0.35% | 8.9천 |
|---|
| 2025.12.30 | ₩64,100 | ₩64,127 | ₩64,060 | ₩64,100 | 0.00% | 6.3천 |
|---|
| 2025.12.29 | ₩64,020 | ₩64,067 | ₩64,020 | ₩64,060 | +0.06% | 7.7천 |
|---|
| 2025.12.26 | ₩64,087 | ₩64,090 | ₩64,057 | ₩64,065 | -0.03% | 4.1천 |
|---|
| 2025.12.24 | ₩63,993 | ₩64,074 | ₩63,993 | ₩64,033 | +0.06% | 3.1천 |
|---|
| 2025.12.23 | ₩63,832 | ₩64,015 | ₩63,832 | ₩63,993 | +0.25% | 9.8천 |
|---|
| 2025.12.22 | ₩63,852 | ₩63,940 | ₩63,852 | ₩63,893 | +0.06% | 4.8만 |
|---|
| 2025.12.19 | ₩63,629 | ₩63,712 | ₩63,618 | ₩63,698 | +0.11% | 3.2만 |
|---|
| 2025.12.18 | ₩63,457 | ₩63,578 | ₩63,378 | ₩63,430 | -0.04% | 2.6만 |
|---|
| 2025.12.17 | ₩63,511 | ₩63,537 | ₩63,236 | ₩63,256 | -0.40% | 3.4만 |
|---|
| 2025.12.16 | ₩63,511 | ₩63,564 | ₩63,430 | ₩63,564 | +0.08% | 6.1천 |
|---|
| 2025.12.15 | ₩63,531 | ₩63,588 | ₩63,497 | ₩63,497 | -0.05% | 1.1만 |
|---|
| 2025.12.12 | ₩63,631 | ₩63,631 | ₩63,470 | ₩63,546 | -0.13% | 1.4만 |
|---|
| 2025.12.11 | ₩63,578 | ₩63,712 | ₩63,578 | ₩63,658 | +0.13% | 4.1천 |
|---|
| 2025.12.10 | ₩63,554 | ₩63,604 | ₩63,377 | ₩63,578 | +0.04% | 6.2천 |
|---|
| 2025.12.09 | ₩63,403 | ₩63,529 | ₩63,403 | ₩63,461 | +0.09% | 5.1천 |
|---|
| 2025.12.08 | ₩63,444 | ₩63,444 | ₩63,383 | ₩63,417 | -0.04% | 6.3천 |
|---|
| 2025.12.05 | ₩63,582 | ₩63,582 | ₩63,470 | ₩63,470 | -0.17% | 13.3만 |
|---|
| 2025.12.04 | ₩63,481 | ₩63,481 | ₩63,323 | ₩63,403 | -0.12% | 1.5만 |
|---|
| 2025.12.03 | ₩63,243 | ₩63,377 | ₩63,243 | ₩63,336 | +0.15% | 1.2만 |
|---|
| 2025.12.02 | ₩63,330 | ₩63,330 | ₩63,229 | ₩63,269 | -0.10% | 5천 |
|---|
| 2025.12.01 | ₩63,109 | ₩63,298 | ₩63,109 | ₩63,225 | +0.18% | 2.8천 |
|---|
| 2025.11.28 | ₩63,202 | ₩63,267 | ₩63,202 | ₩63,267 | +0.10% | 1천 |
|---|
| 2025.11.26 | ₩63,068 | ₩63,169 | ₩63,068 | ₩63,135 | +0.11% | 1.5만 |
|---|
| 2025.11.25 | ₩62,767 | ₩62,967 | ₩62,640 | ₩62,967 | +0.32% | 7천 |
|---|
| 2025.11.24 | ₩62,479 | ₩62,720 | ₩62,479 | ₩62,720 | +0.39% | 4.1천 |
|---|
| 2025.11.21 | ₩61,862 | ₩62,398 | ₩61,862 | ₩62,220 | +0.58% | 1.8만 |
|---|
| 2025.11.20 | ₩62,850 | ₩62,850 | ₩61,889 | ₩61,889 | -1.53% | 2.5만 |
|---|
| 2025.11.19 | ₩62,278 | ₩62,544 | ₩62,197 | ₩62,318 | +0.06% | 2.3만 |
|---|
| 2025.11.18 | ₩62,331 | ₩62,385 | ₩62,036 | ₩62,197 | -0.22% | 1.5만 |
|---|
| 2025.11.17 | ₩62,640 | ₩62,733 | ₩62,291 | ₩62,425 | -0.34% | 6.6만 |
|---|
| 2025.11.14 | ₩62,439 | ₩62,794 | ₩62,439 | ₩62,657 | +0.35% | 1.6만 |
|---|
| 2025.11.13 | ₩62,800 | ₩62,921 | ₩62,577 | ₩62,720 | -0.13% | 2.2만 |
|---|
| 2025.11.12 | ₩63,055 | ₩63,055 | ₩62,934 | ₩63,008 | -0.07% | 9.2천 |
|---|
| 2025.11.11 | ₩62,949 | ₩63,001 | ₩62,921 | ₩62,995 | +0.07% | 3.8천 |
|---|
| 2025.11.10 | ₩62,680 | ₩62,961 | ₩62,680 | ₩62,961 | +0.45% | 6.7천 |
|---|
| 2025.11.07 | ₩62,452 | ₩62,550 | ₩62,251 | ₩62,546 | +0.15% | 1.3만 |
|---|
| 2025.11.06 | ₩62,693 | ₩62,693 | ₩62,519 | ₩62,530 | -0.26% | 1.2만 |
|---|
| 2025.11.05 | ₩62,640 | ₩62,930 | ₩62,640 | ₩62,833 | +0.31% | 8.4천 |
|---|
| 2025.11.04 | ₩62,713 | ₩62,867 | ₩62,640 | ₩62,713 | 0.00% | 9.9천 |
|---|
| 2025.11.03 | ₩62,841 | ₩62,921 | ₩62,800 | ₩62,894 | +0.09% | 2.7만 |
|---|
| 2025.10.31 | ₩62,921 | ₩62,948 | ₩62,787 | ₩62,841 | -0.13% | 1.1만 |
|---|
| 2025.10.30 | ₩62,894 | ₩62,963 | ₩62,787 | ₩62,787 | -0.17% | 1.5만 |
|---|
| 2025.10.29 | ₩63,028 | ₩63,043 | ₩62,948 | ₩62,954 | -0.12% | 1.1만 |
|---|
| 2025.10.28 | ₩63,042 | ₩63,062 | ₩62,988 | ₩62,988 | -0.09% | 3.6만 |
|---|
| 2025.10.27 | ₩62,988 | ₩63,028 | ₩62,975 | ₩63,001 | +0.02% | 2만 |
|---|
| 2025.10.24 | ₩62,800 | ₩62,871 | ₩62,800 | ₩62,802 | +0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩62,547 | ₩62,693 | ₩62,519 | ₩62,640 | +0.15% | 2.4만 |
|---|
| 2025.10.22 | ₩62,586 | ₩62,611 | ₩62,345 | ₩62,514 | -0.12% | 4.4만 |
|---|
| 2025.10.21 | ₩62,586 | ₩62,664 | ₩62,546 | ₩62,599 | +0.02% | 1.6만 |
|---|
| 2025.10.20 | ₩62,489 | ₩62,626 | ₩62,489 | ₩62,559 | +0.11% | 8.2천 |
|---|
| 2025.10.17 | ₩62,023 | ₩62,305 | ₩62,010 | ₩62,291 | +0.43% | 1.8만 |
|---|
| 2025.10.16 | ₩62,479 | ₩62,479 | ₩61,983 | ₩62,082 | -0.63% | 3.9천 |
|---|
| 2025.10.15 | ₩62,278 | ₩62,469 | ₩62,097 | ₩62,278 | 0.00% | 1.2만 |
|---|
| 2025.10.14 | ₩62,040 | ₩62,331 | ₩62,007 | ₩62,176 | +0.22% | 1.8만 |
|---|
| 2025.10.13 | ₩62,117 | ₩62,278 | ₩62,117 | ₩62,237 | +0.19% | 4.2만 |
|---|
| 2025.10.10 | ₩62,398 | ₩62,613 | ₩61,782 | ₩61,782 | -0.99% | 3.4천 |
|---|