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 | ₩69,720 | ₩69,821 | ₩69,688 | ₩69,807 | +0.13% | 6.2천 |
| 2026.10.08 | ₩69,727 | ₩69,767 | ₩69,539 | ₩69,648 | -0.11% | 7.5천 |
| 2026.10.07 | ₩69,593 | ₩69,767 | ₩69,593 | ₩69,734 | +0.20% | 2.1만 |
| 2026.10.06 | ₩69,807 | ₩69,847 | ₩69,713 | ₩69,767 | -0.06% | 1.5만 |
| 2026.10.05 | ₩69,504 | ₩69,640 | ₩69,504 | ₩69,607 | +0.15% | 3.1천 |
| 2026.10.02 | ₩69,539 | ₩69,552 | ₩69,392 | ₩69,464 | -0.11% | 6.5천 |
| 2026.10.01 | ₩69,154 | ₩69,351 | ₩69,154 | ₩69,284 | +0.19% | 8.4천 |
| 2026.09.30 | ₩69,351 | ₩69,432 | ₩69,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,204 |
| -0.21% |
| 8.9천 |
| 2026.09.29 | ₩69,271 | ₩69,284 | ₩69,231 | ₩69,284 | +0.02% | 4.9천 |
|---|
| 2026.09.28 | ₩69,190 | ₩69,392 | ₩69,190 | ₩69,298 | +0.16% | 1.1만 |
|---|
| 2026.09.25 | ₩69,318 | ₩69,469 | ₩69,318 | ₩69,469 | +0.22% | 2.4천 |
|---|
| 2026.09.24 | ₩69,217 | ₩69,351 | ₩69,150 | ₩69,271 | +0.08% | 2.8천 |
|---|
| 2026.09.23 | ₩69,244 | ₩69,421 | ₩69,244 | ₩69,257 | +0.02% | 1.5만 |
|---|
| 2026.09.22 | ₩69,511 | ₩69,511 | ₩69,430 | ₩69,465 | -0.07% | 9.5천 |
|---|
| 2026.09.21 | ₩69,190 | ₩69,445 | ₩69,190 | ₩69,412 | +0.32% | 5.7천 |
|---|
| 2026.09.18 | ₩68,949 | ₩69,099 | ₩68,949 | ₩69,099 | +0.22% | 9.6천 |
|---|
| 2026.09.17 | ₩69,201 | ₩69,201 | ₩68,936 | ₩69,030 | -0.25% | 3.8천 |
|---|
| 2026.09.16 | ₩68,869 | ₩69,003 | ₩68,627 | ₩68,681 | -0.27% | 7.3천 |
|---|
| 2026.09.15 | ₩68,869 | ₩68,926 | ₩68,788 | ₩68,815 | -0.08% | 2.6만 |
|---|
| 2026.09.14 | ₩68,909 | ₩69,056 | ₩68,869 | ₩68,909 | 0.00% | 3.6천 |
|---|
| 2026.09.11 | ₩69,063 | ₩69,137 | ₩69,016 | ₩69,016 | -0.07% | 3.1천 |
|---|
| 2026.09.10 | ₩68,775 | ₩68,828 | ₩68,748 | ₩68,775 | 0.00% | 8.7천 |
|---|
| 2026.09.09 | ₩69,070 | ₩69,070 | ₩68,855 | ₩68,909 | -0.23% | 1.5만 |
|---|
| 2026.09.08 | ₩69,076 | ₩69,137 | ₩69,064 | ₩69,064 | -0.02% | 2.1천 |
|---|
| 2026.09.04 | ₩69,016 | ₩69,231 | ₩69,016 | ₩69,203 | +0.27% | 5.4천 |
|---|
| 2026.09.03 | ₩69,083 | ₩69,271 | ₩69,056 | ₩69,257 | +0.25% | 6.6천 |
|---|
| 2026.09.02 | ₩69,003 | ₩69,056 | ₩68,909 | ₩69,023 | +0.03% | 1.8만 |
|---|
| 2026.09.01 | ₩68,895 | ₩68,985 | ₩68,834 | ₩68,909 | +0.02% | 1.9만 |
|---|
| 2026.08.31 | ₩69,095 | ₩69,095 | ₩68,949 | ₩69,070 | -0.04% | 5.9천 |
|---|
| 2026.08.28 | ₩69,083 | ₩69,190 | ₩68,995 | ₩69,063 | -0.03% | 3.4천 |
|---|
| 2026.08.27 | ₩68,895 | ₩69,123 | ₩68,895 | ₩69,070 | +0.25% | 1.2만 |
|---|
| 2026.08.26 | ₩68,962 | ₩68,962 | ₩68,828 | ₩68,949 | -0.02% | 6.5천 |
|---|
| 2026.08.25 | ₩68,949 | ₩68,949 | ₩68,831 | ₩68,842 | -0.16% | 3.1천 |
|---|
| 2026.08.24 | ₩68,822 | ₩68,840 | ₩68,775 | ₩68,795 | -0.04% | 2.9천 |
|---|
| 2026.08.21 | ₩68,721 | ₩68,909 | ₩68,721 | ₩68,802 | +0.12% | 1.9만 |
|---|
| 2026.08.20 | ₩68,694 | ₩68,909 | ₩68,694 | ₩68,718 | +0.04% | 7.6천 |
|---|
| 2026.08.19 | ₩68,882 | ₩68,962 | ₩68,820 | ₩68,949 | +0.10% | 1.1만 |
|---|
| 2026.08.18 | ₩68,815 | ₩68,855 | ₩68,761 | ₩68,775 | -0.06% | 6.8천 |
|---|
| 2026.08.17 | ₩68,996 | ₩69,043 | ₩68,870 | ₩68,916 | -0.12% | 6.6천 |
|---|
| 2026.08.14 | ₩69,030 | ₩69,034 | ₩68,949 | ₩68,983 | -0.07% | 1.1만 |
|---|
| 2026.08.13 | ₩68,976 | ₩69,003 | ₩68,962 | ₩68,969 | -0.01% | 2.3천 |
|---|
| 2026.08.12 | ₩68,924 | ₩68,924 | ₩68,835 | ₩68,835 | -0.13% | 9.5천 |
|---|
| 2026.08.11 | ₩68,849 | ₩68,849 | ₩68,745 | ₩68,781 | -0.10% | 41.9만 |
|---|
| 2026.08.10 | ₩68,815 | ₩68,936 | ₩68,802 | ₩68,828 | +0.02% | 3.6천 |
|---|
| 2026.08.07 | ₩68,802 | ₩68,855 | ₩68,802 | ₩68,835 | +0.05% | 1.6만 |
|---|
| 2026.08.06 | ₩68,667 | ₩68,761 | ₩68,667 | ₩68,708 | +0.06% | 9.9천 |
|---|
| 2026.08.05 | ₩68,788 | ₩68,815 | ₩68,721 | ₩68,765 | -0.03% | 1.6만 |
|---|
| 2026.08.04 | ₩68,587 | ₩68,761 | ₩68,520 | ₩68,694 | +0.16% | 6.7천 |
|---|
| 2026.08.03 | ₩68,118 | ₩68,453 | ₩68,118 | ₩68,413 | +0.43% | 2.6만 |
|---|
| 2026.07.31 | ₩68,130 | ₩68,131 | ₩67,776 | ₩68,128 | -0.00% | 1.3만 |
|---|
| 2026.07.30 | ₩67,715 | ₩67,870 | ₩67,675 | ₩67,870 | +0.23% | 3.4천 |
|---|
| 2026.07.29 | ₩67,568 | ₩67,883 | ₩67,434 | ₩67,437 | -0.19% | 8.1천 |
|---|
| 2026.07.28 | ₩67,608 | ₩67,876 | ₩67,608 | ₩67,836 | +0.34% | 1.2만 |
|---|
| 2026.07.27 | ₩67,836 | ₩67,836 | ₩67,623 | ₩67,721 | -0.17% | 2.9천 |
|---|
| 2026.07.24 | ₩67,695 | ₩67,890 | ₩67,648 | ₩67,648 | -0.07% | 6.1천 |
|---|
| 2026.07.23 | ₩67,702 | ₩67,738 | ₩67,581 | ₩67,634 | -0.10% | 7.3천 |
|---|
| 2026.07.22 | ₩67,958 | ₩68,053 | ₩67,943 | ₩67,943 | -0.02% | 2.3만 |
|---|
| 2026.07.21 | ₩67,921 | ₩68,010 | ₩67,921 | ₩67,977 | +0.08% | 4.7천 |
|---|
| 2026.07.20 | ₩67,917 | ₩67,917 | ₩67,768 | ₩67,768 | -0.22% | 7.2천 |
|---|
| 2026.07.17 | ₩67,821 | ₩67,935 | ₩67,742 | ₩67,756 | -0.10% | 2.6천 |
|---|
| 2026.07.16 | ₩68,077 | ₩68,131 | ₩67,997 | ₩68,010 | -0.10% | 1만 |
|---|
| 2026.07.15 | ₩68,171 | ₩68,171 | ₩67,984 | ₩68,104 | -0.10% | 1.9만 |
|---|
| 2026.07.14 | ₩67,997 | ₩68,091 | ₩67,943 | ₩68,031 | +0.05% | 6.5천 |
|---|
| 2026.07.13 | ₩67,903 | ₩67,997 | ₩67,863 | ₩67,874 | -0.04% | 4.1천 |
|---|
| 2026.07.10 | ₩68,024 | ₩68,084 | ₩67,943 | ₩68,084 | +0.09% | 5.6천 |
|---|
| 2026.07.09 | ₩67,876 | ₩67,957 | ₩67,832 | ₩67,903 | +0.04% | 5.7천 |
|---|
| 2026.07.08 | ₩67,729 | ₩67,769 | ₩67,561 | ₩67,769 | +0.06% | 4천 |
|---|
| 2026.07.07 | ₩67,823 | ₩67,890 | ₩67,715 | ₩67,821 | -0.00% | 5.3천 |
|---|
| 2026.07.06 | ₩67,855 | ₩67,930 | ₩67,796 | ₩67,910 | +0.08% | 2.5만 |
|---|
| 2026.07.02 | ₩67,863 | ₩67,876 | ₩67,537 | ₩67,691 | -0.25% | 1.7만 |
|---|
| 2026.07.01 | ₩67,601 | ₩67,799 | ₩67,599 | ₩67,702 | +0.15% | 5.1만 |
|---|
| 2026.06.30 | ₩67,474 | ₩67,782 | ₩67,474 | ₩67,705 | +0.34% | 7.4천 |
|---|
| 2026.06.29 | ₩67,286 | ₩67,508 | ₩67,286 | ₩67,508 | +0.33% | 3.1천 |
|---|
| 2026.06.26 | ₩67,005 | ₩67,327 | ₩67,005 | ₩67,125 | +0.18% | 7.6천 |
|---|
| 2026.06.25 | ₩67,286 | ₩67,447 | ₩67,199 | ₩67,233 | -0.08% | 5.4천 |
|---|
| 2026.06.24 | ₩67,355 | ₩67,461 | ₩67,152 | ₩67,226 | -0.19% | 1만 |
|---|
| 2026.06.23 | ₩67,206 | ₩67,399 | ₩67,179 | ₩67,206 | 0.00% | 1.3만 |
|---|
| 2026.06.22 | ₩67,702 | ₩67,702 | ₩67,528 | ₩67,581 | -0.18% | 3.6천 |
|---|
| 2026.06.18 | ₩67,648 | ₩67,689 | ₩67,581 | ₩67,635 | -0.02% | 1.6만 |
|---|
| 2026.06.17 | ₩67,702 | ₩67,729 | ₩67,353 | ₩67,394 | -0.46% | 1.9만 |
|---|
| 2026.06.16 | ₩67,856 | ₩67,856 | ₩67,648 | ₩67,648 | -0.31% | 5.6천 |
|---|
| 2026.06.15 | ₩67,742 | ₩67,823 | ₩67,715 | ₩67,715 | -0.04% | 4.8천 |
|---|
| 2026.06.12 | ₩67,192 | ₩67,380 | ₩67,152 | ₩67,300 | +0.16% | 5.3천 |
|---|
| 2026.06.11 | ₩66,911 | ₩67,233 | ₩66,790 | ₩67,152 | +0.36% | 6천 |
|---|
| 2026.06.10 | ₩67,125 | ₩67,186 | ₩66,830 | ₩66,830 | -0.44% | 3.4만 |
|---|
| 2026.06.09 | ₩67,374 | ₩67,374 | ₩66,790 | ₩67,139 | -0.35% | 4.5천 |
|---|
| 2026.06.08 | ₩67,327 | ₩67,462 | ₩67,233 | ₩67,233 | -0.14% | 2.1만 |
|---|
| 2026.06.05 | ₩67,758 | ₩67,758 | ₩67,152 | ₩67,233 | -0.78% | 7.7천 |
|---|
| 2026.06.04 | ₩67,729 | ₩67,850 | ₩67,675 | ₩67,792 | +0.09% | 4.4천 |
|---|
| 2026.06.03 | ₩67,742 | ₩67,742 | ₩67,648 | ₩67,648 | -0.14% | 4.6천 |
|---|
| 2026.06.02 | ₩67,742 | ₩67,863 | ₩67,742 | ₩67,789 | +0.07% | 5.3천 |
|---|
| 2026.06.01 | ₩67,715 | ₩67,823 | ₩67,662 | ₩67,715 | 0.00% | 1.5만 |
|---|
| 2026.05.29 | ₩67,595 | ₩67,756 | ₩67,595 | ₩67,736 | +0.21% | 7.4천 |
|---|
| 2026.05.28 | ₩67,648 | ₩67,714 | ₩67,608 | ₩67,608 | -0.06% | 1.1만 |
|---|
| 2026.05.27 | ₩67,313 | ₩67,608 | ₩67,313 | ₩67,474 | +0.24% | 8.7천 |
|---|
| 2026.05.26 | ₩67,502 | ₩67,561 | ₩67,420 | ₩67,447 | -0.08% | 8.7천 |
|---|
| 2026.05.22 | ₩67,386 | ₩67,447 | ₩67,327 | ₩67,327 | -0.09% | 4.1천 |
|---|
| 2026.05.21 | ₩67,119 | ₩67,353 | ₩67,085 | ₩67,246 | +0.19% | 1.4만 |
|---|
| 2026.05.20 | ₩67,123 | ₩67,233 | ₩67,032 | ₩67,192 | +0.10% | 1.7만 |
|---|
| 2026.05.19 | ₩67,005 | ₩67,099 | ₩66,884 | ₩66,965 | -0.06% | 1.6만 |
|---|
| 2026.05.18 | ₩67,172 | ₩67,172 | ₩66,965 | ₩67,128 | -0.07% | 19.5만 |
|---|
| 2026.05.15 | ₩67,058 | ₩67,192 | ₩67,058 | ₩67,152 | +0.14% | 6.4천 |
|---|
| 2026.05.14 | ₩67,166 | ₩67,380 | ₩67,166 | ₩67,327 | +0.24% | 1.4만 |
|---|
| 2026.05.13 | ₩67,085 | ₩67,206 | ₩67,085 | ₩67,146 | +0.09% | 4.7천 |
|---|
| 2026.05.12 | ₩66,991 | ₩67,072 | ₩66,884 | ₩67,072 | +0.12% | 5.8천 |
|---|
| 2026.05.11 | ₩67,099 | ₩67,152 | ₩67,072 | ₩67,099 | 0.00% | 5.5천 |
|---|
| 2026.05.08 | ₩67,099 | ₩67,112 | ₩66,991 | ₩67,087 | -0.02% | 4천 |
|---|
| 2026.05.07 | ₩66,965 | ₩67,085 | ₩66,857 | ₩66,902 | -0.09% | 8.1천 |
|---|
| 2026.05.06 | ₩66,824 | ₩66,985 | ₩66,824 | ₩66,985 | +0.24% | 5.8천 |
|---|
| 2026.05.05 | ₩66,710 | ₩66,746 | ₩66,616 | ₩66,660 | -0.07% | 6.4천 |
|---|
| 2026.05.04 | ₩66,522 | ₩66,643 | ₩66,415 | ₩66,468 | -0.08% | 6.6천 |
|---|
| 2026.05.01 | ₩66,670 | ₩66,750 | ₩66,589 | ₩66,625 | -0.07% | 5.5천 |
|---|
| 2026.04.30 | ₩66,308 | ₩66,562 | ₩66,287 | ₩66,549 | +0.36% | 8.6천 |
|---|
| 2026.04.29 | ₩66,308 | ₩66,308 | ₩66,147 | ₩66,222 | -0.13% | 8.6천 |
|---|
| 2026.04.28 | ₩66,160 | ₩66,308 | ₩66,160 | ₩66,281 | +0.18% | 3.9천 |
|---|
| 2026.04.27 | ₩66,308 | ₩66,401 | ₩66,308 | ₩66,388 | +0.12% | 1.2만 |
|---|
| 2026.04.24 | ₩66,133 | ₩66,375 | ₩66,133 | ₩66,354 | +0.33% | 8.8천 |
|---|
| 2026.04.23 | ₩66,160 | ₩66,294 | ₩65,972 | ₩66,137 | -0.03% | 1.5만 |
|---|
| 2026.04.22 | ₩66,200 | ₩66,254 | ₩66,093 | ₩66,187 | -0.02% | 6.5천 |
|---|
| 2026.04.21 | ₩66,281 | ₩66,281 | ₩65,939 | ₩65,972 | -0.47% | 1.5만 |
|---|
| 2026.04.20 | ₩66,185 | ₩66,185 | ₩65,999 | ₩66,094 | -0.14% | 1.1만 |
|---|
| 2026.04.17 | ₩66,132 | ₩66,254 | ₩66,106 | ₩66,167 | +0.05% | 6.3천 |
|---|
| 2026.04.16 | ₩65,744 | ₩65,917 | ₩65,731 | ₩65,785 | +0.06% | 2.1만 |
|---|
| 2026.04.15 | ₩65,624 | ₩65,825 | ₩65,624 | ₩65,825 | +0.31% | 6천 |
|---|
| 2026.04.14 | ₩65,436 | ₩65,622 | ₩65,436 | ₩65,610 | +0.27% | 1.1만 |
|---|
| 2026.04.13 | ₩64,779 | ₩65,275 | ₩64,779 | ₩65,275 | +0.77% | 1.8만 |
|---|
| 2026.04.10 | ₩65,114 | ₩65,114 | ₩64,859 | ₩64,906 | -0.32% | 1.7만 |
|---|
| 2026.04.09 | ₩64,772 | ₩65,020 | ₩64,692 | ₩64,960 | +0.29% | 1.1만 |
|---|
| 2026.04.08 | ₩64,953 | ₩64,953 | ₩64,591 | ₩64,792 | -0.25% | 2.5만 |
|---|
| 2026.04.07 | ₩63,606 | ₩63,988 | ₩63,606 | ₩63,915 | +0.49% | 1.3만 |
|---|
| 2026.04.06 | ₩63,679 | ₩63,921 | ₩63,679 | ₩63,903 | +0.35% | 1.3만 |
|---|
| 2026.04.02 | ₩63,451 | ₩63,854 | ₩63,451 | ₩63,854 | +0.63% | 1.1만 |
|---|
| 2026.04.01 | ₩63,699 | ₩63,894 | ₩63,693 | ₩63,827 | +0.20% | 1.5만 |
|---|
| 2026.03.31 | ₩63,143 | ₩63,545 | ₩62,922 | ₩63,518 | +0.59% | 5.3만 |
|---|
| 2026.03.30 | ₩63,009 | ₩63,009 | ₩62,479 | ₩62,620 | -0.62% | 2.4만 |
|---|
| 2026.03.27 | ₩62,946 | ₩62,946 | ₩62,670 | ₩62,670 | -0.44% | 1.8만 |
|---|
| 2026.03.26 | ₩63,666 | ₩63,666 | ₩63,163 | ₩63,223 | -0.70% | 2.8만 |
|---|
| 2026.03.25 | ₩63,907 | ₩63,907 | ₩63,713 | ₩63,780 | -0.20% | 7.1천 |
|---|
| 2026.03.24 | ₩63,532 | ₩63,705 | ₩63,492 | ₩63,559 | +0.04% | 1.7만 |
|---|
| 2026.03.23 | ₩63,894 | ₩64,001 | ₩63,585 | ₩63,679 | -0.34% | 4.6만 |
|---|
| 2026.03.20 | ₩63,445 | ₩63,551 | ₩63,197 | ₩63,317 | -0.20% | 2.6만 |
|---|
| 2026.03.19 | ₩63,572 | ₩63,827 | ₩63,572 | ₩63,813 | +0.38% | 3.1만 |
|---|
| 2026.03.18 | ₩64,135 | ₩64,229 | ₩63,867 | ₩63,867 | -0.42% | 1.3만 |
|---|
| 2026.03.17 | ₩64,269 | ₩64,430 | ₩64,229 | ₩64,243 | -0.04% | 40.8만 |
|---|
| 2026.03.16 | ₩64,243 | ₩64,296 | ₩64,095 | ₩64,108 | -0.21% | 8.1만 |
|---|
| 2026.03.13 | ₩64,269 | ₩64,310 | ₩63,854 | ₩63,880 | -0.61% | 3만 |
|---|
| 2026.03.12 | ₩64,283 | ₩64,322 | ₩64,068 | ₩64,068 | -0.33% | 6.2만 |
|---|
| 2026.03.11 | ₩64,605 | ₩64,606 | ₩64,390 | ₩64,564 | -0.06% | 3.4만 |
|---|
| 2026.03.10 | ₩64,578 | ₩64,806 | ₩64,450 | ₩64,524 | -0.08% | 3.3만 |
|---|
| 2026.03.09 | ₩63,948 | ₩64,658 | ₩63,874 | ₩64,605 | +1.03% | 2.8만 |
|---|
| 2026.03.06 | ₩64,269 | ₩64,538 | ₩64,269 | ₩64,336 | +0.10% | 2.6만 |
|---|
| 2026.03.05 | ₩64,833 | ₩64,879 | ₩64,484 | ₩64,792 | -0.06% | 6.3만 |
|---|
| 2026.03.04 | ₩64,732 | ₩65,020 | ₩64,732 | ₩64,980 | +0.38% | 7.4만 |
|---|
| 2026.03.03 | ₩64,511 | ₩64,792 | ₩64,229 | ₩64,712 | +0.31% | 5.5만 |
|---|
| 2026.03.02 | ₩64,658 | ₩65,073 | ₩64,618 | ₩64,926 | +0.41% | 8.3만 |
|---|
| 2026.02.27 | ₩64,725 | ₩65,047 | ₩64,725 | ₩64,967 | +0.37% | 13.9만 |
|---|
| 2026.02.26 | ₩65,355 | ₩65,355 | ₩64,913 | ₩65,128 | -0.35% | 9.1만 |
|---|
| 2026.02.25 | ₩65,208 | ₩65,302 | ₩65,128 | ₩65,288 | +0.12% | 8.4만 |
|---|
| 2026.02.24 | ₩64,698 | ₩65,060 | ₩64,685 | ₩65,007 | +0.48% | 12.3만 |
|---|
| 2026.02.23 | ₩64,900 | ₩65,101 | ₩64,672 | ₩64,725 | -0.27% | 17만 |
|---|
| 2026.02.20 | ₩65,034 | ₩65,235 | ₩64,993 | ₩65,141 | +0.16% | 14.7만 |
|---|
| 2026.02.19 | ₩65,007 | ₩65,020 | ₩64,920 | ₩65,020 | +0.02% | 2.6만 |
|---|
| 2026.02.18 | ₩64,980 | ₩65,034 | ₩64,940 | ₩64,967 | -0.02% | 7.9천 |
|---|
| 2026.02.17 | ₩64,806 | ₩64,913 | ₩64,591 | ₩64,913 | +0.17% | 2.8만 |
|---|
| 2026.02.13 | ₩64,618 | ₩64,833 | ₩64,497 | ₩64,752 | +0.21% | 2.9만 |
|---|
| 2026.02.12 | ₩64,980 | ₩64,980 | ₩64,594 | ₩64,594 | -0.59% | 1.7만 |
|---|
| 2026.02.11 | ₩64,967 | ₩64,967 | ₩64,846 | ₩64,846 | -0.19% | 1.3만 |
|---|
| 2026.02.10 | ₩64,913 | ₩64,913 | ₩64,838 | ₩64,838 | -0.12% | 9.2천 |
|---|
| 2026.02.09 | ₩64,645 | ₩64,900 | ₩64,645 | ₩64,886 | +0.37% | 1.7만 |
|---|
| 2026.02.06 | ₩64,269 | ₩64,806 | ₩64,269 | ₩64,779 | +0.79% | 3.7만 |
|---|
| 2026.02.05 | ₩64,350 | ₩64,350 | ₩64,102 | ₩64,166 | -0.29% | 9.6천 |
|---|
| 2026.02.04 | ₩64,645 | ₩64,645 | ₩64,377 | ₩64,507 | -0.21% | 1.9만 |
|---|
| 2026.02.03 | ₩64,725 | ₩64,725 | ₩64,403 | ₩64,658 | -0.10% | 1.5만 |
|---|
| 2026.02.02 | ₩64,605 | ₩64,751 | ₩64,430 | ₩64,698 | +0.15% | 1.5만 |
|---|
| 2026.01.30 | ₩64,641 | ₩64,645 | ₩64,484 | ₩64,605 | -0.06% | 1.7만 |
|---|
| 2026.01.29 | ₩64,531 | ₩64,591 | ₩64,310 | ₩64,591 | +0.09% | 8.2천 |
|---|
| 2026.01.28 | ₩64,645 | ₩64,645 | ₩64,578 | ₩64,631 | -0.02% | 2.5만 |
|---|
| 2026.01.27 | ₩64,578 | ₩64,645 | ₩64,578 | ₩64,625 | +0.07% | 1.1만 |
|---|
| 2026.01.26 | ₩64,551 | ₩64,591 | ₩64,551 | ₩64,578 | +0.04% | 3.4만 |
|---|
| 2026.01.23 | ₩64,464 | ₩64,511 | ₩64,377 | ₩64,484 | +0.03% | 2.5만 |
|---|
| 2026.01.22 | ₩64,477 | ₩64,504 | ₩64,390 | ₩64,417 | -0.09% | 1.1만 |
|---|
| 2026.01.21 | ₩64,095 | ₩64,390 | ₩64,035 | ₩64,289 | +0.30% | 2.6만 |
|---|
| 2026.01.20 | ₩64,135 | ₩64,216 | ₩63,880 | ₩63,894 | -0.38% | 2.8만 |
|---|
| 2026.01.16 | ₩64,444 | ₩64,456 | ₩64,377 | ₩64,403 | -0.06% | 5.2만 |
|---|
| 2026.01.15 | ₩64,417 | ₩64,470 | ₩64,377 | ₩64,383 | -0.05% | 1만 |
|---|
| 2026.01.14 | ₩64,296 | ₩64,323 | ₩64,202 | ₩64,323 | +0.04% | 1만 |
|---|
| 2026.01.13 | ₩64,457 | ₩64,457 | ₩64,350 | ₩64,399 | -0.09% | 4.5천 |
|---|
| 2026.01.12 | ₩64,283 | ₩64,454 | ₩64,283 | ₩64,417 | +0.21% | 8.8천 |
|---|
| 2026.01.09 | ₩64,363 | ₩64,397 | ₩64,256 | ₩64,390 | +0.04% | 6.6천 |
|---|
| 2026.01.08 | ₩64,295 | ₩64,295 | ₩64,216 | ₩64,256 | -0.06% | 6.8만 |
|---|
| 2026.01.07 | ₩64,306 | ₩64,316 | ₩64,202 | ₩64,202 | -0.16% | 7.6천 |
|---|
| 2026.01.06 | ₩64,175 | ₩64,296 | ₩64,175 | ₩64,283 | +0.17% | 8.5천 |
|---|
| 2026.01.05 | ₩64,135 | ₩64,216 | ₩64,135 | ₩64,162 | +0.04% | 2.6만 |
|---|
| 2026.01.02 | ₩64,108 | ₩64,108 | ₩63,961 | ₩64,028 | -0.13% | 8.9천 |
|---|
| 2025.12.31 | ₩64,214 | ₩64,214 | ₩63,990 | ₩63,990 | -0.35% | 8.9천 |
|---|
| 2025.12.30 | ₩64,135 | ₩64,162 | ₩64,095 | ₩64,135 | 0.00% | 6.3천 |
|---|
| 2025.12.29 | ₩64,055 | ₩64,102 | ₩64,055 | ₩64,095 | +0.06% | 7.7천 |
|---|
| 2025.12.26 | ₩64,122 | ₩64,125 | ₩64,092 | ₩64,100 | -0.03% | 4.1천 |
|---|
| 2025.12.24 | ₩64,028 | ₩64,108 | ₩64,028 | ₩64,068 | +0.06% | 3.1천 |
|---|
| 2025.12.23 | ₩63,867 | ₩64,049 | ₩63,867 | ₩64,028 | +0.25% | 9.8천 |
|---|
| 2025.12.22 | ₩63,887 | ₩63,974 | ₩63,887 | ₩63,927 | +0.06% | 4.8만 |
|---|
| 2025.12.19 | ₩63,663 | ₩63,746 | ₩63,653 | ₩63,733 | +0.11% | 3.2만 |
|---|
| 2025.12.18 | ₩63,492 | ₩63,612 | ₩63,413 | ₩63,465 | -0.04% | 2.6만 |
|---|
| 2025.12.17 | ₩63,545 | ₩63,572 | ₩63,270 | ₩63,290 | -0.40% | 3.4만 |
|---|
| 2025.12.16 | ₩63,545 | ₩63,599 | ₩63,465 | ₩63,599 | +0.08% | 6.1천 |
|---|
| 2025.12.15 | ₩63,565 | ₩63,623 | ₩63,532 | ₩63,532 | -0.05% | 1.1만 |
|---|
| 2025.12.12 | ₩63,666 | ₩63,666 | ₩63,505 | ₩63,580 | -0.13% | 1.4만 |
|---|
| 2025.12.11 | ₩63,612 | ₩63,746 | ₩63,612 | ₩63,693 | +0.13% | 4.1천 |
|---|
| 2025.12.10 | ₩63,588 | ₩63,639 | ₩63,411 | ₩63,612 | +0.04% | 6.2천 |
|---|
| 2025.12.09 | ₩63,438 | ₩63,564 | ₩63,438 | ₩63,496 | +0.09% | 5.1천 |
|---|
| 2025.12.08 | ₩63,478 | ₩63,478 | ₩63,418 | ₩63,451 | -0.04% | 6.3천 |
|---|
| 2025.12.05 | ₩63,616 | ₩63,616 | ₩63,505 | ₩63,505 | -0.17% | 13.3만 |
|---|
| 2025.12.04 | ₩63,516 | ₩63,516 | ₩63,358 | ₩63,438 | -0.12% | 1.5만 |
|---|
| 2025.12.03 | ₩63,277 | ₩63,411 | ₩63,277 | ₩63,371 | +0.15% | 1.2만 |
|---|
| 2025.12.02 | ₩63,364 | ₩63,364 | ₩63,264 | ₩63,304 | -0.10% | 5천 |
|---|
| 2025.12.01 | ₩63,143 | ₩63,332 | ₩63,143 | ₩63,260 | +0.18% | 2.8천 |
|---|
| 2025.11.28 | ₩63,237 | ₩63,301 | ₩63,237 | ₩63,301 | +0.10% | 1천 |
|---|
| 2025.11.26 | ₩63,103 | ₩63,203 | ₩63,103 | ₩63,170 | +0.11% | 1.5만 |
|---|
| 2025.11.25 | ₩62,801 | ₩63,001 | ₩62,674 | ₩63,001 | +0.32% | 7천 |
|---|
| 2025.11.24 | ₩62,513 | ₩62,754 | ₩62,513 | ₩62,754 | +0.39% | 4.1천 |
|---|
| 2025.11.21 | ₩61,896 | ₩62,432 | ₩61,896 | ₩62,254 | +0.58% | 1.8만 |
|---|
| 2025.11.20 | ₩62,884 | ₩62,884 | ₩61,923 | ₩61,923 | -1.53% | 2.5만 |
|---|
| 2025.11.19 | ₩62,312 | ₩62,578 | ₩62,231 | ₩62,352 | +0.06% | 2.3만 |
|---|
| 2025.11.18 | ₩62,365 | ₩62,419 | ₩62,070 | ₩62,231 | -0.22% | 1.5만 |
|---|
| 2025.11.17 | ₩62,674 | ₩62,768 | ₩62,325 | ₩62,459 | -0.34% | 6.6만 |
|---|
| 2025.11.14 | ₩62,473 | ₩62,828 | ₩62,473 | ₩62,691 | +0.35% | 1.6만 |
|---|
| 2025.11.13 | ₩62,835 | ₩62,955 | ₩62,611 | ₩62,754 | -0.13% | 2.2만 |
|---|
| 2025.11.12 | ₩63,089 | ₩63,089 | ₩62,969 | ₩63,042 | -0.07% | 9.2천 |
|---|
| 2025.11.11 | ₩62,983 | ₩63,036 | ₩62,955 | ₩63,029 | +0.07% | 3.8천 |
|---|
| 2025.11.10 | ₩62,714 | ₩62,995 | ₩62,714 | ₩62,995 | +0.45% | 6.7천 |
|---|
| 2025.11.07 | ₩62,486 | ₩62,584 | ₩62,285 | ₩62,580 | +0.15% | 1.3만 |
|---|
| 2025.11.06 | ₩62,727 | ₩62,727 | ₩62,553 | ₩62,564 | -0.26% | 1.2만 |
|---|
| 2025.11.05 | ₩62,674 | ₩62,965 | ₩62,674 | ₩62,867 | +0.31% | 8.4천 |
|---|
| 2025.11.04 | ₩62,747 | ₩62,902 | ₩62,674 | ₩62,747 | 0.00% | 9.9천 |
|---|
| 2025.11.03 | ₩62,875 | ₩62,955 | ₩62,835 | ₩62,928 | +0.09% | 2.7만 |
|---|
| 2025.10.31 | ₩62,955 | ₩62,982 | ₩62,821 | ₩62,875 | -0.13% | 1.1만 |
|---|
| 2025.10.30 | ₩62,928 | ₩62,997 | ₩62,821 | ₩62,821 | -0.17% | 1.5만 |
|---|
| 2025.10.29 | ₩63,063 | ₩63,077 | ₩62,982 | ₩62,989 | -0.12% | 1.1만 |
|---|
| 2025.10.28 | ₩63,076 | ₩63,096 | ₩63,022 | ₩63,022 | -0.09% | 3.6만 |
|---|
| 2025.10.27 | ₩63,022 | ₩63,063 | ₩63,009 | ₩63,036 | +0.02% | 2만 |
|---|
| 2025.10.24 | ₩62,835 | ₩62,906 | ₩62,835 | ₩62,836 | +0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩62,581 | ₩62,727 | ₩62,553 | ₩62,674 | +0.15% | 2.4만 |
|---|
| 2025.10.22 | ₩62,620 | ₩62,646 | ₩62,379 | ₩62,548 | -0.12% | 4.4만 |
|---|
| 2025.10.21 | ₩62,620 | ₩62,698 | ₩62,580 | ₩62,633 | +0.02% | 1.6만 |
|---|
| 2025.10.20 | ₩62,523 | ₩62,660 | ₩62,523 | ₩62,593 | +0.11% | 8.2천 |
|---|
| 2025.10.17 | ₩62,057 | ₩62,338 | ₩62,043 | ₩62,325 | +0.43% | 1.8만 |
|---|
| 2025.10.16 | ₩62,513 | ₩62,513 | ₩62,017 | ₩62,116 | -0.63% | 3.9천 |
|---|
| 2025.10.15 | ₩62,312 | ₩62,503 | ₩62,131 | ₩62,312 | 0.00% | 1.2만 |
|---|
| 2025.10.14 | ₩62,074 | ₩62,365 | ₩62,041 | ₩62,210 | +0.22% | 1.8만 |
|---|
| 2025.10.13 | ₩62,151 | ₩62,312 | ₩62,151 | ₩62,271 | +0.19% | 4.2만 |
|---|
| 2025.10.10 | ₩62,432 | ₩62,647 | ₩61,815 | ₩61,815 | -0.99% | 3.4천 |
|---|