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 | ₩69,724 | ₩69,825 | ₩69,692 | ₩69,811 | +0.13% | 6.2천 |
| 2026.10.08 | ₩69,731 | ₩69,771 | ₩69,543 | ₩69,652 | -0.11% | 7.5천 |
| 2026.10.07 | ₩69,597 | ₩69,771 | ₩69,597 | ₩69,738 | +0.20% | 2.1만 |
| 2026.10.06 | ₩69,811 | ₩69,852 | ₩69,718 | ₩69,771 | -0.06% | 1.5만 |
| 2026.10.05 | ₩69,508 | ₩69,644 | ₩69,508 | ₩69,612 | +0.15% | 3.1천 |
| 2026.10.02 | ₩69,543 | ₩69,557 | ₩69,396 | ₩69,468 | -0.11% | 6.5천 |
| 2026.10.01 | ₩69,158 | ₩69,355 | ₩69,158 | ₩69,288 | +0.19% | 8.4천 |
| 2026.09.30 | ₩69,355 | ₩69,436 | ₩69,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,208 |
| -0.21% |
| 8.9천 |
| 2026.09.29 | ₩69,275 | ₩69,288 | ₩69,235 | ₩69,288 | +0.02% | 4.9천 |
|---|
| 2026.09.28 | ₩69,195 | ₩69,396 | ₩69,195 | ₩69,302 | +0.16% | 1.1만 |
|---|
| 2026.09.25 | ₩69,322 | ₩69,473 | ₩69,322 | ₩69,473 | +0.22% | 2.4천 |
|---|
| 2026.09.24 | ₩69,221 | ₩69,355 | ₩69,154 | ₩69,275 | +0.08% | 2.8천 |
|---|
| 2026.09.23 | ₩69,248 | ₩69,425 | ₩69,248 | ₩69,262 | +0.02% | 1.5만 |
|---|
| 2026.09.22 | ₩69,515 | ₩69,515 | ₩69,435 | ₩69,469 | -0.07% | 9.5천 |
|---|
| 2026.09.21 | ₩69,195 | ₩69,449 | ₩69,195 | ₩69,416 | +0.32% | 5.7천 |
|---|
| 2026.09.18 | ₩68,953 | ₩69,103 | ₩68,953 | ₩69,103 | +0.22% | 9.6천 |
|---|
| 2026.09.17 | ₩69,205 | ₩69,205 | ₩68,940 | ₩69,034 | -0.25% | 3.8천 |
|---|
| 2026.09.16 | ₩68,873 | ₩69,007 | ₩68,631 | ₩68,685 | -0.27% | 7.3천 |
|---|
| 2026.09.15 | ₩68,873 | ₩68,930 | ₩68,792 | ₩68,819 | -0.08% | 2.6만 |
|---|
| 2026.09.14 | ₩68,913 | ₩69,060 | ₩68,873 | ₩68,913 | 0.00% | 3.6천 |
|---|
| 2026.09.11 | ₩69,067 | ₩69,141 | ₩69,020 | ₩69,020 | -0.07% | 3.1천 |
|---|
| 2026.09.10 | ₩68,779 | ₩68,833 | ₩68,752 | ₩68,779 | 0.00% | 8.7천 |
|---|
| 2026.09.09 | ₩69,074 | ₩69,074 | ₩68,859 | ₩68,913 | -0.23% | 1.5만 |
|---|
| 2026.09.08 | ₩69,081 | ₩69,141 | ₩69,069 | ₩69,069 | -0.02% | 2.1천 |
|---|
| 2026.09.04 | ₩69,020 | ₩69,235 | ₩69,020 | ₩69,207 | +0.27% | 5.4천 |
|---|
| 2026.09.03 | ₩69,087 | ₩69,275 | ₩69,060 | ₩69,262 | +0.25% | 6.6천 |
|---|
| 2026.09.02 | ₩69,007 | ₩69,060 | ₩68,913 | ₩69,027 | +0.03% | 1.8만 |
|---|
| 2026.09.01 | ₩68,900 | ₩68,989 | ₩68,838 | ₩68,913 | +0.02% | 1.9만 |
|---|
| 2026.08.31 | ₩69,099 | ₩69,099 | ₩68,953 | ₩69,074 | -0.04% | 5.9천 |
|---|
| 2026.08.28 | ₩69,087 | ₩69,195 | ₩68,999 | ₩69,067 | -0.03% | 3.4천 |
|---|
| 2026.08.27 | ₩68,900 | ₩69,128 | ₩68,900 | ₩69,074 | +0.25% | 1.2만 |
|---|
| 2026.08.26 | ₩68,967 | ₩68,967 | ₩68,833 | ₩68,953 | -0.02% | 6.5천 |
|---|
| 2026.08.25 | ₩68,953 | ₩68,953 | ₩68,835 | ₩68,846 | -0.16% | 3.1천 |
|---|
| 2026.08.24 | ₩68,826 | ₩68,845 | ₩68,779 | ₩68,799 | -0.04% | 2.9천 |
|---|
| 2026.08.21 | ₩68,725 | ₩68,913 | ₩68,725 | ₩68,806 | +0.12% | 1.9만 |
|---|
| 2026.08.20 | ₩68,698 | ₩68,913 | ₩68,698 | ₩68,723 | +0.04% | 7.6천 |
|---|
| 2026.08.19 | ₩68,886 | ₩68,967 | ₩68,824 | ₩68,953 | +0.10% | 1.1만 |
|---|
| 2026.08.18 | ₩68,819 | ₩68,859 | ₩68,765 | ₩68,779 | -0.06% | 6.8천 |
|---|
| 2026.08.17 | ₩69,000 | ₩69,047 | ₩68,874 | ₩68,920 | -0.12% | 6.6천 |
|---|
| 2026.08.14 | ₩69,034 | ₩69,038 | ₩68,953 | ₩68,987 | -0.07% | 1.1만 |
|---|
| 2026.08.13 | ₩68,980 | ₩69,007 | ₩68,967 | ₩68,973 | -0.01% | 2.3천 |
|---|
| 2026.08.12 | ₩68,928 | ₩68,928 | ₩68,839 | ₩68,839 | -0.13% | 9.5천 |
|---|
| 2026.08.11 | ₩68,853 | ₩68,853 | ₩68,749 | ₩68,786 | -0.10% | 41.9만 |
|---|
| 2026.08.10 | ₩68,819 | ₩68,940 | ₩68,806 | ₩68,833 | +0.02% | 3.6천 |
|---|
| 2026.08.07 | ₩68,806 | ₩68,859 | ₩68,806 | ₩68,839 | +0.05% | 1.6만 |
|---|
| 2026.08.06 | ₩68,672 | ₩68,765 | ₩68,672 | ₩68,712 | +0.06% | 9.9천 |
|---|
| 2026.08.05 | ₩68,792 | ₩68,819 | ₩68,725 | ₩68,769 | -0.03% | 1.6만 |
|---|
| 2026.08.04 | ₩68,591 | ₩68,765 | ₩68,524 | ₩68,698 | +0.16% | 6.7천 |
|---|
| 2026.08.03 | ₩68,122 | ₩68,457 | ₩68,122 | ₩68,417 | +0.43% | 2.6만 |
|---|
| 2026.07.31 | ₩68,134 | ₩68,135 | ₩67,780 | ₩68,133 | -0.00% | 1.3만 |
|---|
| 2026.07.30 | ₩67,719 | ₩67,874 | ₩67,679 | ₩67,874 | +0.23% | 3.4천 |
|---|
| 2026.07.29 | ₩67,572 | ₩67,887 | ₩67,438 | ₩67,441 | -0.19% | 8.1천 |
|---|
| 2026.07.28 | ₩67,612 | ₩67,880 | ₩67,612 | ₩67,840 | +0.34% | 1.2만 |
|---|
| 2026.07.27 | ₩67,840 | ₩67,840 | ₩67,627 | ₩67,725 | -0.17% | 2.9천 |
|---|
| 2026.07.24 | ₩67,699 | ₩67,894 | ₩67,652 | ₩67,652 | -0.07% | 6.1천 |
|---|
| 2026.07.23 | ₩67,706 | ₩67,742 | ₩67,585 | ₩67,638 | -0.10% | 7.3천 |
|---|
| 2026.07.22 | ₩67,962 | ₩68,057 | ₩67,947 | ₩67,947 | -0.02% | 2.3만 |
|---|
| 2026.07.21 | ₩67,925 | ₩68,015 | ₩67,925 | ₩67,981 | +0.08% | 4.7천 |
|---|
| 2026.07.20 | ₩67,921 | ₩67,921 | ₩67,772 | ₩67,772 | -0.22% | 7.2천 |
|---|
| 2026.07.17 | ₩67,825 | ₩67,939 | ₩67,746 | ₩67,760 | -0.10% | 2.6천 |
|---|
| 2026.07.16 | ₩68,082 | ₩68,135 | ₩68,001 | ₩68,015 | -0.10% | 1만 |
|---|
| 2026.07.15 | ₩68,175 | ₩68,175 | ₩67,988 | ₩68,108 | -0.10% | 1.9만 |
|---|
| 2026.07.14 | ₩68,001 | ₩68,095 | ₩67,947 | ₩68,035 | +0.05% | 6.5천 |
|---|
| 2026.07.13 | ₩67,907 | ₩68,001 | ₩67,867 | ₩67,878 | -0.04% | 4.1천 |
|---|
| 2026.07.10 | ₩68,028 | ₩68,088 | ₩67,947 | ₩68,088 | +0.09% | 5.6천 |
|---|
| 2026.07.09 | ₩67,880 | ₩67,961 | ₩67,836 | ₩67,907 | +0.04% | 5.7천 |
|---|
| 2026.07.08 | ₩67,733 | ₩67,773 | ₩67,565 | ₩67,773 | +0.06% | 4천 |
|---|
| 2026.07.07 | ₩67,827 | ₩67,894 | ₩67,719 | ₩67,825 | -0.00% | 5.3천 |
|---|
| 2026.07.06 | ₩67,859 | ₩67,934 | ₩67,800 | ₩67,914 | +0.08% | 2.5만 |
|---|
| 2026.07.02 | ₩67,867 | ₩67,880 | ₩67,541 | ₩67,695 | -0.25% | 1.7만 |
|---|
| 2026.07.01 | ₩67,606 | ₩67,803 | ₩67,603 | ₩67,706 | +0.15% | 5.1만 |
|---|
| 2026.06.30 | ₩67,478 | ₩67,787 | ₩67,478 | ₩67,709 | +0.34% | 7.4천 |
|---|
| 2026.06.29 | ₩67,290 | ₩67,512 | ₩67,290 | ₩67,512 | +0.33% | 3.1천 |
|---|
| 2026.06.26 | ₩67,009 | ₩67,331 | ₩67,009 | ₩67,129 | +0.18% | 7.6천 |
|---|
| 2026.06.25 | ₩67,290 | ₩67,451 | ₩67,203 | ₩67,237 | -0.08% | 5.4천 |
|---|
| 2026.06.24 | ₩67,359 | ₩67,465 | ₩67,156 | ₩67,230 | -0.19% | 1만 |
|---|
| 2026.06.23 | ₩67,210 | ₩67,403 | ₩67,183 | ₩67,210 | 0.00% | 1.3만 |
|---|
| 2026.06.22 | ₩67,706 | ₩67,706 | ₩67,532 | ₩67,585 | -0.18% | 3.6천 |
|---|
| 2026.06.18 | ₩67,652 | ₩67,693 | ₩67,585 | ₩67,639 | -0.02% | 1.6만 |
|---|
| 2026.06.17 | ₩67,706 | ₩67,733 | ₩67,357 | ₩67,398 | -0.46% | 1.9만 |
|---|
| 2026.06.16 | ₩67,860 | ₩67,860 | ₩67,652 | ₩67,652 | -0.31% | 5.6천 |
|---|
| 2026.06.15 | ₩67,746 | ₩67,827 | ₩67,719 | ₩67,719 | -0.04% | 4.8천 |
|---|
| 2026.06.12 | ₩67,197 | ₩67,384 | ₩67,156 | ₩67,304 | +0.16% | 5.3천 |
|---|
| 2026.06.11 | ₩66,915 | ₩67,237 | ₩66,794 | ₩67,156 | +0.36% | 6천 |
|---|
| 2026.06.10 | ₩67,129 | ₩67,190 | ₩66,834 | ₩66,834 | -0.44% | 3.4만 |
|---|
| 2026.06.09 | ₩67,378 | ₩67,378 | ₩66,794 | ₩67,143 | -0.35% | 4.5천 |
|---|
| 2026.06.08 | ₩67,331 | ₩67,466 | ₩67,237 | ₩67,237 | -0.14% | 2.1만 |
|---|
| 2026.06.05 | ₩67,762 | ₩67,762 | ₩67,156 | ₩67,237 | -0.78% | 7.7천 |
|---|
| 2026.06.04 | ₩67,733 | ₩67,854 | ₩67,679 | ₩67,796 | +0.09% | 4.4천 |
|---|
| 2026.06.03 | ₩67,746 | ₩67,746 | ₩67,652 | ₩67,652 | -0.14% | 4.6천 |
|---|
| 2026.06.02 | ₩67,746 | ₩67,867 | ₩67,746 | ₩67,793 | +0.07% | 5.3천 |
|---|
| 2026.06.01 | ₩67,719 | ₩67,827 | ₩67,666 | ₩67,719 | 0.00% | 1.5만 |
|---|
| 2026.05.29 | ₩67,599 | ₩67,760 | ₩67,599 | ₩67,740 | +0.21% | 7.4천 |
|---|
| 2026.05.28 | ₩67,652 | ₩67,718 | ₩67,612 | ₩67,612 | -0.06% | 1.1만 |
|---|
| 2026.05.27 | ₩67,317 | ₩67,612 | ₩67,317 | ₩67,478 | +0.24% | 8.7천 |
|---|
| 2026.05.26 | ₩67,506 | ₩67,565 | ₩67,424 | ₩67,451 | -0.08% | 8.7천 |
|---|
| 2026.05.22 | ₩67,390 | ₩67,451 | ₩67,331 | ₩67,331 | -0.09% | 4.1천 |
|---|
| 2026.05.21 | ₩67,123 | ₩67,357 | ₩67,089 | ₩67,250 | +0.19% | 1.4만 |
|---|
| 2026.05.20 | ₩67,127 | ₩67,237 | ₩67,036 | ₩67,197 | +0.10% | 1.7만 |
|---|
| 2026.05.19 | ₩67,009 | ₩67,103 | ₩66,888 | ₩66,969 | -0.06% | 1.6만 |
|---|
| 2026.05.18 | ₩67,176 | ₩67,176 | ₩66,969 | ₩67,132 | -0.07% | 19.5만 |
|---|
| 2026.05.15 | ₩67,062 | ₩67,197 | ₩67,062 | ₩67,156 | +0.14% | 6.4천 |
|---|
| 2026.05.14 | ₩67,170 | ₩67,384 | ₩67,170 | ₩67,331 | +0.24% | 1.4만 |
|---|
| 2026.05.13 | ₩67,089 | ₩67,210 | ₩67,089 | ₩67,150 | +0.09% | 4.7천 |
|---|
| 2026.05.12 | ₩66,995 | ₩67,076 | ₩66,888 | ₩67,076 | +0.12% | 5.8천 |
|---|
| 2026.05.11 | ₩67,103 | ₩67,156 | ₩67,076 | ₩67,103 | 0.00% | 5.5천 |
|---|
| 2026.05.08 | ₩67,103 | ₩67,116 | ₩66,995 | ₩67,091 | -0.02% | 4천 |
|---|
| 2026.05.07 | ₩66,969 | ₩67,089 | ₩66,861 | ₩66,906 | -0.09% | 8.1천 |
|---|
| 2026.05.06 | ₩66,828 | ₩66,989 | ₩66,828 | ₩66,989 | +0.24% | 5.8천 |
|---|
| 2026.05.05 | ₩66,714 | ₩66,750 | ₩66,620 | ₩66,664 | -0.07% | 6.4천 |
|---|
| 2026.05.04 | ₩66,526 | ₩66,647 | ₩66,419 | ₩66,472 | -0.08% | 6.6천 |
|---|
| 2026.05.01 | ₩66,674 | ₩66,754 | ₩66,593 | ₩66,629 | -0.07% | 5.5천 |
|---|
| 2026.04.30 | ₩66,311 | ₩66,566 | ₩66,291 | ₩66,553 | +0.36% | 8.6천 |
|---|
| 2026.04.29 | ₩66,311 | ₩66,311 | ₩66,151 | ₩66,226 | -0.13% | 8.6천 |
|---|
| 2026.04.28 | ₩66,164 | ₩66,311 | ₩66,164 | ₩66,285 | +0.18% | 3.9천 |
|---|
| 2026.04.27 | ₩66,311 | ₩66,405 | ₩66,311 | ₩66,392 | +0.12% | 1.2만 |
|---|
| 2026.04.24 | ₩66,137 | ₩66,379 | ₩66,137 | ₩66,358 | +0.33% | 8.8천 |
|---|
| 2026.04.23 | ₩66,164 | ₩66,298 | ₩65,976 | ₩66,141 | -0.03% | 1.5만 |
|---|
| 2026.04.22 | ₩66,204 | ₩66,258 | ₩66,097 | ₩66,191 | -0.02% | 6.5천 |
|---|
| 2026.04.21 | ₩66,285 | ₩66,285 | ₩65,943 | ₩65,976 | -0.47% | 1.5만 |
|---|
| 2026.04.20 | ₩66,189 | ₩66,189 | ₩66,003 | ₩66,098 | -0.14% | 1.1만 |
|---|
| 2026.04.17 | ₩66,136 | ₩66,258 | ₩66,110 | ₩66,171 | +0.05% | 6.3천 |
|---|
| 2026.04.16 | ₩65,748 | ₩65,921 | ₩65,735 | ₩65,788 | +0.06% | 2.1만 |
|---|
| 2026.04.15 | ₩65,628 | ₩65,829 | ₩65,628 | ₩65,829 | +0.31% | 6천 |
|---|
| 2026.04.14 | ₩65,440 | ₩65,626 | ₩65,440 | ₩65,614 | +0.27% | 1.1만 |
|---|
| 2026.04.13 | ₩64,783 | ₩65,279 | ₩64,783 | ₩65,279 | +0.77% | 1.8만 |
|---|
| 2026.04.10 | ₩65,118 | ₩65,118 | ₩64,863 | ₩64,910 | -0.32% | 1.7만 |
|---|
| 2026.04.09 | ₩64,776 | ₩65,024 | ₩64,696 | ₩64,964 | +0.29% | 1.1만 |
|---|
| 2026.04.08 | ₩64,957 | ₩64,957 | ₩64,595 | ₩64,796 | -0.25% | 2.5만 |
|---|
| 2026.04.07 | ₩63,609 | ₩63,992 | ₩63,609 | ₩63,919 | +0.49% | 1.3만 |
|---|
| 2026.04.06 | ₩63,683 | ₩63,925 | ₩63,683 | ₩63,907 | +0.35% | 1.3만 |
|---|
| 2026.04.02 | ₩63,455 | ₩63,857 | ₩63,455 | ₩63,857 | +0.63% | 1.1만 |
|---|
| 2026.04.01 | ₩63,703 | ₩63,898 | ₩63,697 | ₩63,831 | +0.20% | 1.5만 |
|---|
| 2026.03.31 | ₩63,147 | ₩63,549 | ₩62,925 | ₩63,522 | +0.59% | 5.3만 |
|---|
| 2026.03.30 | ₩63,013 | ₩63,013 | ₩62,483 | ₩62,624 | -0.62% | 2.4만 |
|---|
| 2026.03.27 | ₩62,950 | ₩62,950 | ₩62,673 | ₩62,673 | -0.44% | 1.8만 |
|---|
| 2026.03.26 | ₩63,670 | ₩63,670 | ₩63,167 | ₩63,227 | -0.70% | 2.8만 |
|---|
| 2026.03.25 | ₩63,911 | ₩63,911 | ₩63,717 | ₩63,784 | -0.20% | 7.1천 |
|---|
| 2026.03.24 | ₩63,536 | ₩63,709 | ₩63,495 | ₩63,562 | +0.04% | 1.7만 |
|---|
| 2026.03.23 | ₩63,898 | ₩64,005 | ₩63,589 | ₩63,683 | -0.34% | 4.6만 |
|---|
| 2026.03.20 | ₩63,448 | ₩63,554 | ₩63,200 | ₩63,321 | -0.20% | 2.6만 |
|---|
| 2026.03.19 | ₩63,576 | ₩63,831 | ₩63,576 | ₩63,817 | +0.38% | 3.1만 |
|---|
| 2026.03.18 | ₩64,139 | ₩64,233 | ₩63,871 | ₩63,871 | -0.42% | 1.3만 |
|---|
| 2026.03.17 | ₩64,273 | ₩64,434 | ₩64,233 | ₩64,246 | -0.04% | 40.8만 |
|---|
| 2026.03.16 | ₩64,246 | ₩64,300 | ₩64,099 | ₩64,112 | -0.21% | 8.1만 |
|---|
| 2026.03.13 | ₩64,273 | ₩64,313 | ₩63,857 | ₩63,884 | -0.61% | 3만 |
|---|
| 2026.03.12 | ₩64,287 | ₩64,325 | ₩64,072 | ₩64,072 | -0.33% | 6.2만 |
|---|
| 2026.03.11 | ₩64,608 | ₩64,610 | ₩64,394 | ₩64,568 | -0.06% | 3.4만 |
|---|
| 2026.03.10 | ₩64,582 | ₩64,810 | ₩64,454 | ₩64,528 | -0.08% | 3.3만 |
|---|
| 2026.03.09 | ₩63,951 | ₩64,662 | ₩63,878 | ₩64,608 | +1.03% | 2.8만 |
|---|
| 2026.03.06 | ₩64,273 | ₩64,541 | ₩64,273 | ₩64,340 | +0.10% | 2.6만 |
|---|
| 2026.03.05 | ₩64,836 | ₩64,883 | ₩64,488 | ₩64,796 | -0.06% | 6.3만 |
|---|
| 2026.03.04 | ₩64,736 | ₩65,024 | ₩64,736 | ₩64,984 | +0.38% | 7.4만 |
|---|
| 2026.03.03 | ₩64,515 | ₩64,796 | ₩64,233 | ₩64,716 | +0.31% | 5.5만 |
|---|
| 2026.03.02 | ₩64,662 | ₩65,076 | ₩64,622 | ₩64,930 | +0.41% | 8.3만 |
|---|
| 2026.02.27 | ₩64,729 | ₩65,051 | ₩64,729 | ₩64,970 | +0.37% | 13.9만 |
|---|
| 2026.02.26 | ₩65,359 | ₩65,359 | ₩64,917 | ₩65,131 | -0.35% | 9.1만 |
|---|
| 2026.02.25 | ₩65,212 | ₩65,306 | ₩65,131 | ₩65,292 | +0.12% | 8.4만 |
|---|
| 2026.02.24 | ₩64,702 | ₩65,064 | ₩64,689 | ₩65,011 | +0.48% | 12.3만 |
|---|
| 2026.02.23 | ₩64,903 | ₩65,105 | ₩64,675 | ₩64,729 | -0.27% | 17만 |
|---|
| 2026.02.20 | ₩65,038 | ₩65,239 | ₩64,997 | ₩65,145 | +0.16% | 14.7만 |
|---|
| 2026.02.19 | ₩65,011 | ₩65,024 | ₩64,924 | ₩65,024 | +0.02% | 2.6만 |
|---|
| 2026.02.18 | ₩64,984 | ₩65,038 | ₩64,944 | ₩64,970 | -0.02% | 7.9천 |
|---|
| 2026.02.17 | ₩64,810 | ₩64,917 | ₩64,595 | ₩64,917 | +0.17% | 2.8만 |
|---|
| 2026.02.13 | ₩64,622 | ₩64,836 | ₩64,501 | ₩64,756 | +0.21% | 2.9만 |
|---|
| 2026.02.12 | ₩64,984 | ₩64,984 | ₩64,598 | ₩64,598 | -0.59% | 1.7만 |
|---|
| 2026.02.11 | ₩64,970 | ₩64,970 | ₩64,850 | ₩64,850 | -0.19% | 1.3만 |
|---|
| 2026.02.10 | ₩64,917 | ₩64,917 | ₩64,842 | ₩64,842 | -0.12% | 9.2천 |
|---|
| 2026.02.09 | ₩64,649 | ₩64,903 | ₩64,649 | ₩64,890 | +0.37% | 1.7만 |
|---|
| 2026.02.06 | ₩64,273 | ₩64,810 | ₩64,273 | ₩64,783 | +0.79% | 3.7만 |
|---|
| 2026.02.05 | ₩64,354 | ₩64,354 | ₩64,106 | ₩64,170 | -0.29% | 9.6천 |
|---|
| 2026.02.04 | ₩64,649 | ₩64,649 | ₩64,380 | ₩64,511 | -0.21% | 1.9만 |
|---|
| 2026.02.03 | ₩64,729 | ₩64,729 | ₩64,407 | ₩64,662 | -0.10% | 1.5만 |
|---|
| 2026.02.02 | ₩64,608 | ₩64,755 | ₩64,434 | ₩64,702 | +0.15% | 1.5만 |
|---|
| 2026.01.30 | ₩64,645 | ₩64,649 | ₩64,488 | ₩64,608 | -0.06% | 1.7만 |
|---|
| 2026.01.29 | ₩64,535 | ₩64,595 | ₩64,313 | ₩64,595 | +0.09% | 8.2천 |
|---|
| 2026.01.28 | ₩64,649 | ₩64,649 | ₩64,582 | ₩64,635 | -0.02% | 2.5만 |
|---|
| 2026.01.27 | ₩64,582 | ₩64,649 | ₩64,582 | ₩64,629 | +0.07% | 1.1만 |
|---|
| 2026.01.26 | ₩64,555 | ₩64,595 | ₩64,555 | ₩64,582 | +0.04% | 3.4만 |
|---|
| 2026.01.23 | ₩64,468 | ₩64,515 | ₩64,380 | ₩64,488 | +0.03% | 2.5만 |
|---|
| 2026.01.22 | ₩64,481 | ₩64,508 | ₩64,394 | ₩64,421 | -0.09% | 1.1만 |
|---|
| 2026.01.21 | ₩64,099 | ₩64,394 | ₩64,039 | ₩64,293 | +0.30% | 2.6만 |
|---|
| 2026.01.20 | ₩64,139 | ₩64,220 | ₩63,884 | ₩63,898 | -0.38% | 2.8만 |
|---|
| 2026.01.16 | ₩64,448 | ₩64,460 | ₩64,380 | ₩64,407 | -0.06% | 5.2만 |
|---|
| 2026.01.15 | ₩64,421 | ₩64,474 | ₩64,380 | ₩64,387 | -0.05% | 1만 |
|---|
| 2026.01.14 | ₩64,300 | ₩64,327 | ₩64,206 | ₩64,327 | +0.04% | 1만 |
|---|
| 2026.01.13 | ₩64,461 | ₩64,461 | ₩64,354 | ₩64,403 | -0.09% | 4.5천 |
|---|
| 2026.01.12 | ₩64,287 | ₩64,458 | ₩64,287 | ₩64,421 | +0.21% | 8.8천 |
|---|
| 2026.01.09 | ₩64,367 | ₩64,401 | ₩64,260 | ₩64,394 | +0.04% | 6.6천 |
|---|
| 2026.01.08 | ₩64,299 | ₩64,299 | ₩64,220 | ₩64,260 | -0.06% | 6.8만 |
|---|
| 2026.01.07 | ₩64,309 | ₩64,320 | ₩64,206 | ₩64,206 | -0.16% | 7.6천 |
|---|
| 2026.01.06 | ₩64,179 | ₩64,300 | ₩64,179 | ₩64,287 | +0.17% | 8.5천 |
|---|
| 2026.01.05 | ₩64,139 | ₩64,220 | ₩64,139 | ₩64,166 | +0.04% | 2.6만 |
|---|
| 2026.01.02 | ₩64,112 | ₩64,112 | ₩63,965 | ₩64,032 | -0.13% | 8.9천 |
|---|
| 2025.12.31 | ₩64,218 | ₩64,218 | ₩63,994 | ₩63,994 | -0.35% | 8.9천 |
|---|
| 2025.12.30 | ₩64,139 | ₩64,166 | ₩64,099 | ₩64,139 | 0.00% | 6.3천 |
|---|
| 2025.12.29 | ₩64,059 | ₩64,106 | ₩64,059 | ₩64,099 | +0.06% | 7.7천 |
|---|
| 2025.12.26 | ₩64,126 | ₩64,128 | ₩64,096 | ₩64,104 | -0.03% | 4.1천 |
|---|
| 2025.12.24 | ₩64,032 | ₩64,112 | ₩64,032 | ₩64,072 | +0.06% | 3.1천 |
|---|
| 2025.12.23 | ₩63,871 | ₩64,053 | ₩63,871 | ₩64,032 | +0.25% | 9.8천 |
|---|
| 2025.12.22 | ₩63,891 | ₩63,978 | ₩63,891 | ₩63,931 | +0.06% | 4.8만 |
|---|
| 2025.12.19 | ₩63,667 | ₩63,750 | ₩63,656 | ₩63,737 | +0.11% | 3.2만 |
|---|
| 2025.12.18 | ₩63,495 | ₩63,616 | ₩63,416 | ₩63,469 | -0.04% | 2.6만 |
|---|
| 2025.12.17 | ₩63,549 | ₩63,576 | ₩63,274 | ₩63,294 | -0.40% | 3.4만 |
|---|
| 2025.12.16 | ₩63,549 | ₩63,603 | ₩63,469 | ₩63,603 | +0.08% | 6.1천 |
|---|
| 2025.12.15 | ₩63,569 | ₩63,627 | ₩63,536 | ₩63,536 | -0.05% | 1.1만 |
|---|
| 2025.12.12 | ₩63,670 | ₩63,670 | ₩63,509 | ₩63,584 | -0.13% | 1.4만 |
|---|
| 2025.12.11 | ₩63,616 | ₩63,750 | ₩63,616 | ₩63,697 | +0.13% | 4.1천 |
|---|
| 2025.12.10 | ₩63,592 | ₩63,643 | ₩63,415 | ₩63,616 | +0.04% | 6.2천 |
|---|
| 2025.12.09 | ₩63,442 | ₩63,568 | ₩63,442 | ₩63,499 | +0.09% | 5.1천 |
|---|
| 2025.12.08 | ₩63,482 | ₩63,482 | ₩63,422 | ₩63,455 | -0.04% | 6.3천 |
|---|
| 2025.12.05 | ₩63,620 | ₩63,620 | ₩63,509 | ₩63,509 | -0.17% | 13.3만 |
|---|
| 2025.12.04 | ₩63,520 | ₩63,520 | ₩63,361 | ₩63,442 | -0.12% | 1.5만 |
|---|
| 2025.12.03 | ₩63,281 | ₩63,415 | ₩63,281 | ₩63,375 | +0.15% | 1.2만 |
|---|
| 2025.12.02 | ₩63,368 | ₩63,368 | ₩63,267 | ₩63,308 | -0.10% | 5천 |
|---|
| 2025.12.01 | ₩63,147 | ₩63,336 | ₩63,147 | ₩63,263 | +0.18% | 2.8천 |
|---|
| 2025.11.28 | ₩63,241 | ₩63,305 | ₩63,241 | ₩63,305 | +0.10% | 1천 |
|---|
| 2025.11.26 | ₩63,107 | ₩63,207 | ₩63,107 | ₩63,174 | +0.11% | 1.5만 |
|---|
| 2025.11.25 | ₩62,805 | ₩63,005 | ₩62,677 | ₩63,005 | +0.32% | 7천 |
|---|
| 2025.11.24 | ₩62,516 | ₩62,758 | ₩62,516 | ₩62,758 | +0.39% | 4.1천 |
|---|
| 2025.11.21 | ₩61,900 | ₩62,436 | ₩61,900 | ₩62,258 | +0.58% | 1.8만 |
|---|
| 2025.11.20 | ₩62,888 | ₩62,888 | ₩61,926 | ₩61,926 | -1.53% | 2.5만 |
|---|
| 2025.11.19 | ₩62,315 | ₩62,582 | ₩62,235 | ₩62,356 | +0.06% | 2.3만 |
|---|
| 2025.11.18 | ₩62,369 | ₩62,423 | ₩62,074 | ₩62,235 | -0.22% | 1.5만 |
|---|
| 2025.11.17 | ₩62,677 | ₩62,771 | ₩62,329 | ₩62,463 | -0.34% | 6.6만 |
|---|
| 2025.11.14 | ₩62,476 | ₩62,832 | ₩62,476 | ₩62,695 | +0.35% | 1.6만 |
|---|
| 2025.11.13 | ₩62,838 | ₩62,959 | ₩62,614 | ₩62,758 | -0.13% | 2.2만 |
|---|
| 2025.11.12 | ₩63,093 | ₩63,093 | ₩62,972 | ₩63,046 | -0.07% | 9.2천 |
|---|
| 2025.11.11 | ₩62,987 | ₩63,039 | ₩62,959 | ₩63,033 | +0.07% | 3.8천 |
|---|
| 2025.11.10 | ₩62,718 | ₩62,999 | ₩62,718 | ₩62,999 | +0.45% | 6.7천 |
|---|
| 2025.11.07 | ₩62,490 | ₩62,588 | ₩62,289 | ₩62,584 | +0.15% | 1.3만 |
|---|
| 2025.11.06 | ₩62,731 | ₩62,731 | ₩62,557 | ₩62,567 | -0.26% | 1.2만 |
|---|
| 2025.11.05 | ₩62,677 | ₩62,968 | ₩62,677 | ₩62,871 | +0.31% | 8.4천 |
|---|
| 2025.11.04 | ₩62,751 | ₩62,905 | ₩62,677 | ₩62,751 | 0.00% | 9.9천 |
|---|
| 2025.11.03 | ₩62,879 | ₩62,959 | ₩62,838 | ₩62,932 | +0.09% | 2.7만 |
|---|
| 2025.10.31 | ₩62,959 | ₩62,986 | ₩62,825 | ₩62,879 | -0.13% | 1.1만 |
|---|
| 2025.10.30 | ₩62,932 | ₩63,001 | ₩62,825 | ₩62,825 | -0.17% | 1.5만 |
|---|
| 2025.10.29 | ₩63,066 | ₩63,081 | ₩62,986 | ₩62,993 | -0.12% | 1.1만 |
|---|
| 2025.10.28 | ₩63,080 | ₩63,100 | ₩63,026 | ₩63,026 | -0.09% | 3.6만 |
|---|
| 2025.10.27 | ₩63,026 | ₩63,066 | ₩63,013 | ₩63,039 | +0.02% | 2만 |
|---|
| 2025.10.24 | ₩62,838 | ₩62,909 | ₩62,838 | ₩62,840 | +0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩62,585 | ₩62,731 | ₩62,557 | ₩62,677 | +0.15% | 2.4만 |
|---|
| 2025.10.22 | ₩62,624 | ₩62,649 | ₩62,382 | ₩62,551 | -0.12% | 4.4만 |
|---|
| 2025.10.21 | ₩62,624 | ₩62,702 | ₩62,584 | ₩62,637 | +0.02% | 1.6만 |
|---|
| 2025.10.20 | ₩62,527 | ₩62,664 | ₩62,527 | ₩62,597 | +0.11% | 8.2천 |
|---|
| 2025.10.17 | ₩62,061 | ₩62,342 | ₩62,047 | ₩62,329 | +0.43% | 1.8만 |
|---|
| 2025.10.16 | ₩62,516 | ₩62,516 | ₩62,020 | ₩62,120 | -0.63% | 3.9천 |
|---|
| 2025.10.15 | ₩62,315 | ₩62,507 | ₩62,134 | ₩62,315 | 0.00% | 1.2만 |
|---|
| 2025.10.14 | ₩62,078 | ₩62,369 | ₩62,044 | ₩62,213 | +0.22% | 1.8만 |
|---|
| 2025.10.13 | ₩62,154 | ₩62,315 | ₩62,154 | ₩62,275 | +0.19% | 4.2만 |
|---|
| 2025.10.10 | ₩62,436 | ₩62,651 | ₩61,819 | ₩61,819 | -0.99% | 3.4천 |
|---|