시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Deep Buffer ETF - July 과거 주가
FT Vest U.S. Equity Deep Buffer ETF - July · DJUL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Deep Buffer ETF - July · DJUL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,326 | ₩69,459 | ₩69,304 | ₩69,365 | +0.06% | 3.7천 |
| 2026.10.08 | ₩69,239 | ₩69,337 | ₩69,097 | ₩69,196 | -0.06% | 1만 |
| 2026.10.07 | ₩69,217 | ₩69,318 | ₩69,205 | ₩69,318 | +0.15% | 5.3천 |
| 2026.10.06 | ₩69,405 | ₩69,425 | ₩69,362 | ₩69,362 | -0.06% | 6.1천 |
| 2026.10.05 | ₩68,882 | ₩69,204 | ₩68,882 | ₩69,131 | +0.36% | 6.2천 |
| 2026.10.02 | ₩69,030 | ₩69,043 | ₩68,869 | ₩68,957 | -0.10% | 7.4천 |
| 2026.10.01 | ₩68,493 | ₩68,761 | ₩68,493 | ₩68,761 | +0.39% | 10.9만 |
| 2026.09.30 | ₩68,895 | ₩68,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,641 |
| -0.37% |
| 4.8천 |
| 2026.09.29 | ₩68,775 | ₩68,775 | ₩68,600 | ₩68,701 | -0.11% | 9.5천 |
|---|
| 2026.09.28 | ₩68,775 | ₩68,855 | ₩68,667 | ₩68,729 | -0.07% | 1.2만 |
|---|
| 2026.09.25 | ₩68,788 | ₩68,989 | ₩68,788 | ₩68,976 | +0.27% | 5.4천 |
|---|
| 2026.09.24 | ₩68,694 | ₩68,842 | ₩68,614 | ₩68,842 | +0.21% | 7.7천 |
|---|
| 2026.09.23 | ₩68,922 | ₩68,922 | ₩68,735 | ₩68,735 | -0.27% | 3.3천 |
|---|
| 2026.09.22 | ₩69,137 | ₩69,137 | ₩68,976 | ₩69,038 | -0.14% | 1.6만 |
|---|
| 2026.09.21 | ₩68,708 | ₩69,003 | ₩68,708 | ₩69,003 | +0.43% | 9.3천 |
|---|
| 2026.09.18 | ₩68,466 | ₩68,531 | ₩68,372 | ₩68,531 | +0.09% | 1.8만 |
|---|
| 2026.09.17 | ₩68,627 | ₩68,627 | ₩68,386 | ₩68,507 | -0.18% | 5.3천 |
|---|
| 2026.09.16 | ₩68,359 | ₩68,440 | ₩67,923 | ₩68,112 | -0.36% | 1.5만 |
|---|
| 2026.09.15 | ₩68,346 | ₩68,358 | ₩68,225 | ₩68,252 | -0.14% | 1.1만 |
|---|
| 2026.09.14 | ₩68,332 | ₩68,560 | ₩68,279 | ₩68,433 | +0.15% | 1만 |
|---|
| 2026.09.11 | ₩68,587 | ₩68,681 | ₩68,560 | ₩68,592 | +0.01% | 5.6천 |
|---|
| 2026.09.10 | ₩68,272 | ₩68,332 | ₩68,238 | ₩68,272 | 0.00% | 8.3천 |
|---|
| 2026.09.09 | ₩68,480 | ₩68,614 | ₩68,413 | ₩68,486 | +0.01% | 1.1만 |
|---|
| 2026.09.08 | ₩68,661 | ₩68,761 | ₩68,614 | ₩68,645 | -0.02% | 2.6천 |
|---|
| 2026.09.04 | ₩68,922 | ₩68,922 | ₩68,802 | ₩68,802 | -0.18% | 8.3천 |
|---|
| 2026.09.03 | ₩68,708 | ₩69,016 | ₩68,694 | ₩68,930 | +0.32% | 3.3천 |
|---|
| 2026.09.02 | ₩68,533 | ₩68,641 | ₩68,533 | ₩68,607 | +0.11% | 1.9만 |
|---|
| 2026.09.01 | ₩68,305 | ₩68,560 | ₩68,305 | ₩68,407 | +0.15% | 1.8만 |
|---|
| 2026.08.31 | ₩68,708 | ₩68,761 | ₩68,520 | ₩68,721 | +0.02% | 1.2만 |
|---|
| 2026.08.28 | ₩68,842 | ₩68,909 | ₩68,646 | ₩68,728 | -0.17% | 6.1천 |
|---|
| 2026.08.27 | ₩68,735 | ₩68,828 | ₩68,688 | ₩68,828 | +0.14% | 9.7천 |
|---|
| 2026.08.26 | ₩68,641 | ₩68,641 | ₩68,533 | ₩68,579 | -0.09% | 3.9만 |
|---|
| 2026.08.25 | ₩68,626 | ₩68,626 | ₩68,466 | ₩68,558 | -0.10% | 7.4천 |
|---|
| 2026.08.24 | ₩68,627 | ₩68,627 | ₩68,413 | ₩68,461 | -0.24% | 8.2천 |
|---|
| 2026.08.21 | ₩68,654 | ₩68,654 | ₩68,480 | ₩68,520 | -0.20% | 8.6천 |
|---|
| 2026.08.20 | ₩68,480 | ₩68,614 | ₩68,413 | ₩68,453 | -0.04% | 1.4만 |
|---|
| 2026.08.19 | ₩68,641 | ₩68,735 | ₩68,614 | ₩68,667 | +0.04% | 1.5만 |
|---|
| 2026.08.18 | ₩68,493 | ₩68,667 | ₩68,493 | ₩68,567 | +0.11% | 3.5만 |
|---|
| 2026.08.17 | ₩68,882 | ₩68,895 | ₩68,735 | ₩68,748 | -0.19% | 1.9만 |
|---|
| 2026.08.14 | ₩69,043 | ₩69,043 | ₩68,788 | ₩68,909 | -0.19% | 1.4만 |
|---|
| 2026.08.13 | ₩68,627 | ₩68,976 | ₩68,627 | ₩68,936 | +0.45% | 1.4만 |
|---|
| 2026.08.12 | ₩68,600 | ₩68,788 | ₩68,600 | ₩68,728 | +0.19% | 2만 |
|---|
| 2026.08.11 | ₩68,962 | ₩68,962 | ₩68,548 | ₩68,681 | -0.41% | 37.3만 |
|---|
| 2026.08.10 | ₩68,802 | ₩68,802 | ₩68,654 | ₩68,748 | -0.08% | 5.8천 |
|---|
| 2026.08.07 | ₩68,720 | ₩68,775 | ₩68,647 | ₩68,721 | +0.00% | 1.2만 |
|---|
| 2026.08.06 | ₩68,466 | ₩68,667 | ₩68,466 | ₩68,568 | +0.15% | 2.6만 |
|---|
| 2026.08.05 | ₩68,815 | ₩68,815 | ₩68,600 | ₩68,638 | -0.26% | 1.5만 |
|---|
| 2026.08.04 | ₩68,346 | ₩68,694 | ₩68,312 | ₩68,623 | +0.41% | 3.5만 |
|---|
| 2026.08.03 | ₩67,930 | ₩68,198 | ₩67,930 | ₩68,145 | +0.32% | 7.6만 |
|---|
| 2026.07.31 | ₩67,726 | ₩67,809 | ₩67,327 | ₩67,752 | +0.04% | 3.6만 |
|---|
| 2026.07.30 | ₩67,045 | ₩67,514 | ₩67,045 | ₩67,514 | +0.70% | 2.2만 |
|---|
| 2026.07.29 | ₩67,253 | ₩67,474 | ₩66,938 | ₩66,938 | -0.47% | 3.4만 |
|---|
| 2026.07.28 | ₩67,420 | ₩67,514 | ₩67,239 | ₩67,474 | +0.08% | 4만 |
|---|
| 2026.07.27 | ₩67,461 | ₩67,528 | ₩67,166 | ₩67,353 | -0.16% | 1.3만 |
|---|
| 2026.07.24 | ₩67,313 | ₩67,528 | ₩67,179 | ₩67,273 | -0.06% | 3.9만 |
|---|
| 2026.07.23 | ₩67,367 | ₩67,367 | ₩67,179 | ₩67,260 | -0.16% | 2.7만 |
|---|
| 2026.07.22 | ₩67,541 | ₩67,796 | ₩67,541 | ₩67,678 | +0.20% | 3.6만 |
|---|
| 2026.07.21 | ₩67,615 | ₩67,756 | ₩67,514 | ₩67,742 | +0.19% | 18.4만 |
|---|
| 2026.07.20 | ₩67,501 | ₩67,702 | ₩67,434 | ₩67,447 | -0.08% | 7.1만 |
|---|
| 2026.07.17 | ₩67,380 | ₩67,592 | ₩67,380 | ₩67,501 | +0.18% | 33.2만 |
|---|
| 2026.07.16 | ₩67,486 | ₩67,541 | ₩67,394 | ₩67,467 | -0.03% | 1.4만 |
|---|
| 2026.07.15 | ₩67,514 | ₩67,514 | ₩67,327 | ₩67,400 | -0.17% | 1.2만 |
|---|
| 2026.07.14 | ₩67,474 | ₩67,487 | ₩67,407 | ₩67,474 | 0.00% | 1.2만 |
|---|
| 2026.07.13 | ₩67,313 | ₩67,487 | ₩67,313 | ₩67,420 | +0.16% | 1.9만 |
|---|
| 2026.07.10 | ₩67,487 | ₩67,487 | ₩67,367 | ₩67,461 | -0.04% | 1.2만 |
|---|
| 2026.07.09 | ₩67,447 | ₩67,447 | ₩67,378 | ₩67,407 | -0.06% | 1.3만 |
|---|
| 2026.07.08 | ₩67,347 | ₩67,434 | ₩67,300 | ₩67,367 | +0.03% | 3.2만 |
|---|
| 2026.07.07 | ₩67,461 | ₩67,461 | ₩67,327 | ₩67,360 | -0.15% | 4.7천 |
|---|
| 2026.07.06 | ₩67,380 | ₩67,420 | ₩67,286 | ₩67,353 | -0.04% | 1.3만 |
|---|
| 2026.07.02 | ₩67,313 | ₩67,313 | ₩67,293 | ₩67,302 | -0.02% | 2.9천 |
|---|
| 2026.07.01 | ₩67,233 | ₩67,300 | ₩67,166 | ₩67,260 | +0.04% | 9.3천 |
|---|
| 2026.06.30 | ₩67,206 | ₩67,300 | ₩67,166 | ₩67,239 | +0.05% | 6.2천 |
|---|
| 2026.06.29 | ₩67,099 | ₩67,192 | ₩67,072 | ₩67,148 | +0.07% | 2.7천 |
|---|
| 2026.06.26 | ₩66,978 | ₩67,072 | ₩66,951 | ₩67,032 | +0.08% | 8.4천 |
|---|
| 2026.06.25 | ₩66,978 | ₩67,072 | ₩66,924 | ₩66,951 | -0.04% | 5.5천 |
|---|
| 2026.06.24 | ₩66,938 | ₩67,045 | ₩66,914 | ₩66,924 | -0.02% | 6.9천 |
|---|
| 2026.06.23 | ₩66,938 | ₩67,058 | ₩66,898 | ₩66,963 | +0.04% | 6.4천 |
|---|
| 2026.06.22 | ₩67,085 | ₩67,125 | ₩67,032 | ₩67,079 | -0.01% | 1.5만 |
|---|
| 2026.06.18 | ₩67,005 | ₩67,045 | ₩67,005 | ₩67,032 | +0.04% | 3.2천 |
|---|
| 2026.06.17 | ₩67,018 | ₩67,025 | ₩66,918 | ₩66,918 | -0.15% | 4.9천 |
|---|
| 2026.06.16 | ₩67,107 | ₩67,112 | ₩67,058 | ₩67,058 | -0.07% | 1.2천 |
|---|
| 2026.06.15 | ₩67,072 | ₩67,115 | ₩67,032 | ₩67,052 | -0.03% | 1만 |
|---|
| 2026.06.12 | ₩66,763 | ₩66,898 | ₩66,763 | ₩66,889 | +0.19% | 5.5천 |
|---|
| 2026.06.11 | ₩66,641 | ₩66,784 | ₩66,509 | ₩66,784 | +0.21% | 2.7천 |
|---|
| 2026.06.10 | ₩66,682 | ₩66,682 | ₩66,455 | ₩66,494 | -0.28% | 1.3만 |
|---|
| 2026.06.09 | ₩66,763 | ₩66,763 | ₩66,357 | ₩66,703 | -0.09% | 3.5천 |
|---|
| 2026.06.08 | ₩66,750 | ₩66,830 | ₩66,710 | ₩66,710 | -0.06% | 1.2만 |
|---|
| 2026.06.05 | ₩67,003 | ₩67,003 | ₩66,616 | ₩66,643 | -0.54% | 3.6천 |
|---|
| 2026.06.04 | ₩66,898 | ₩67,011 | ₩66,884 | ₩66,924 | +0.04% | 3.9천 |
|---|
| 2026.06.03 | ₩66,898 | ₩66,924 | ₩66,849 | ₩66,908 | +0.02% | 2만 |
|---|
| 2026.06.02 | ₩66,911 | ₩66,977 | ₩66,884 | ₩66,884 | -0.04% | 3.4천 |
|---|
| 2026.06.01 | ₩66,844 | ₩66,911 | ₩66,844 | ₩66,898 | +0.08% | 1.1천 |
|---|
| 2026.05.29 | ₩66,817 | ₩66,904 | ₩66,817 | ₩66,891 | +0.11% | 5.9천 |
|---|
| 2026.05.28 | ₩66,817 | ₩66,898 | ₩66,790 | ₩66,830 | +0.02% | 1.3만 |
|---|
| 2026.05.27 | ₩66,710 | ₩66,817 | ₩66,710 | ₩66,750 | +0.06% | 6.7천 |
|---|
| 2026.05.26 | ₩66,777 | ₩66,777 | ₩66,723 | ₩66,750 | -0.04% | 4.8천 |
|---|
| 2026.05.22 | ₩66,616 | ₩66,683 | ₩66,616 | ₩66,616 | 0.00% | 3.2천 |
|---|
| 2026.05.21 | ₩66,443 | ₩66,629 | ₩66,442 | ₩66,549 | +0.16% | 1.2만 |
|---|
| 2026.05.20 | ₩66,490 | ₩66,522 | ₩66,436 | ₩66,495 | +0.01% | 1.8만 |
|---|
| 2026.05.19 | ₩66,415 | ₩66,468 | ₩66,321 | ₩66,362 | -0.08% | 4.4천 |
|---|
| 2026.05.18 | ₩66,535 | ₩66,535 | ₩66,308 | ₩66,455 | -0.12% | 5.5천 |
|---|
| 2026.05.15 | ₩66,348 | ₩66,455 | ₩66,348 | ₩66,415 | +0.10% | 2.5천 |
|---|
| 2026.05.14 | ₩66,462 | ₩66,589 | ₩66,442 | ₩66,535 | +0.11% | 8.5천 |
|---|
| 2026.05.13 | ₩66,308 | ₩66,455 | ₩66,294 | ₩66,428 | +0.18% | 1.1만 |
|---|
| 2026.05.12 | ₩66,240 | ₩66,341 | ₩66,227 | ₩66,341 | +0.15% | 2.7만 |
|---|
| 2026.05.11 | ₩66,214 | ₩66,375 | ₩66,214 | ₩66,348 | +0.20% | 7.5천 |
|---|
| 2026.05.08 | ₩66,346 | ₩66,348 | ₩66,240 | ₩66,301 | -0.07% | 1.1만 |
|---|
| 2026.05.07 | ₩66,247 | ₩66,294 | ₩66,160 | ₩66,168 | -0.12% | 1.1만 |
|---|
| 2026.05.06 | ₩66,219 | ₩66,240 | ₩66,147 | ₩66,220 | +0.00% | 8.1천 |
|---|
| 2026.05.05 | ₩66,066 | ₩66,066 | ₩65,994 | ₩66,026 | -0.06% | 3.1천 |
|---|
| 2026.05.04 | ₩65,939 | ₩65,995 | ₩65,785 | ₩65,848 | -0.14% | 8.9천 |
|---|
| 2026.05.01 | ₩65,892 | ₩66,019 | ₩65,892 | ₩65,990 | +0.15% | 6.1천 |
|---|
| 2026.04.30 | ₩65,664 | ₩65,945 | ₩65,650 | ₩65,901 | +0.36% | 4.3천 |
|---|
| 2026.04.29 | ₩65,610 | ₩65,756 | ₩65,557 | ₩65,597 | -0.02% | 4.6천 |
|---|
| 2026.04.28 | ₩65,597 | ₩65,644 | ₩65,543 | ₩65,610 | +0.02% | 2.3만 |
|---|
| 2026.04.27 | ₩65,624 | ₩65,785 | ₩65,624 | ₩65,664 | +0.06% | 1.1만 |
|---|
| 2026.04.24 | ₩65,531 | ₩65,718 | ₩65,531 | ₩65,664 | +0.20% | 1.4만 |
|---|
| 2026.04.23 | ₩65,616 | ₩65,624 | ₩65,342 | ₩65,495 | -0.18% | 1.8만 |
|---|
| 2026.04.22 | ₩65,516 | ₩65,557 | ₩65,503 | ₩65,557 | +0.06% | 1.6만 |
|---|
| 2026.04.21 | ₩65,578 | ₩65,578 | ₩65,347 | ₩65,347 | -0.35% | 6.1천 |
|---|
| 2026.04.20 | ₩65,582 | ₩65,582 | ₩65,382 | ₩65,472 | -0.17% | 3.5천 |
|---|
| 2026.04.17 | ₩65,469 | ₩65,637 | ₩65,463 | ₩65,558 | +0.14% | 5.9천 |
|---|
| 2026.04.16 | ₩65,195 | ₩65,436 | ₩65,141 | ₩65,248 | +0.08% | 1.7만 |
|---|
| 2026.04.15 | ₩65,101 | ₩65,235 | ₩65,101 | ₩65,235 | +0.21% | 2.4천 |
|---|
| 2026.04.14 | ₩64,900 | ₩65,114 | ₩64,900 | ₩65,060 | +0.25% | 2.6만 |
|---|
| 2026.04.13 | ₩64,464 | ₩64,752 | ₩64,377 | ₩64,752 | +0.45% | 2.2만 |
|---|
| 2026.04.10 | ₩64,564 | ₩64,578 | ₩64,350 | ₩64,426 | -0.21% | 7.5천 |
|---|
| 2026.04.09 | ₩64,256 | ₩64,524 | ₩64,122 | ₩64,464 | +0.32% | 5.2천 |
|---|
| 2026.04.08 | ₩64,196 | ₩64,323 | ₩64,068 | ₩64,162 | -0.05% | 6.2천 |
|---|
| 2026.04.07 | ₩63,076 | ₩63,278 | ₩62,888 | ₩63,278 | +0.32% | 8.6천 |
|---|
| 2026.04.06 | ₩63,183 | ₩63,304 | ₩63,156 | ₩63,250 | +0.11% | 2.2천 |
|---|
| 2026.04.02 | ₩62,577 | ₩63,109 | ₩62,577 | ₩63,100 | +0.84% | 5천 |
|---|
| 2026.04.01 | ₩63,076 | ₩63,237 | ₩63,009 | ₩63,009 | -0.11% | 1.2만 |
|---|
| 2026.03.31 | ₩62,325 | ₩62,781 | ₩62,164 | ₩62,674 | +0.56% | 8.5천 |
|---|
| 2026.03.30 | ₩62,271 | ₩62,271 | ₩61,628 | ₩61,730 | -0.87% | 1.1만 |
|---|
| 2026.03.27 | ₩62,258 | ₩62,258 | ₩61,815 | ₩61,829 | -0.69% | 6천 |
|---|
| 2026.03.26 | ₩62,902 | ₩63,022 | ₩62,420 | ₩62,446 | -0.72% | 9.2천 |
|---|
| 2026.03.25 | ₩63,076 | ₩63,210 | ₩63,049 | ₩63,084 | +0.01% | 3.9만 |
|---|
| 2026.03.24 | ₩62,835 | ₩63,022 | ₩62,821 | ₩62,875 | +0.06% | 5.8천 |
|---|
| 2026.03.23 | ₩63,113 | ₩63,344 | ₩62,955 | ₩62,995 | -0.19% | 1.2만 |
|---|
| 2026.03.20 | ₩62,821 | ₩62,875 | ₩62,486 | ₩62,620 | -0.32% | 1.5만 |
|---|
| 2026.03.19 | ₩63,049 | ₩63,223 | ₩62,902 | ₩63,089 | +0.06% | 8.6천 |
|---|
| 2026.03.18 | ₩63,518 | ₩63,545 | ₩63,233 | ₩63,233 | -0.45% | 9.4천 |
|---|
| 2026.03.17 | ₩63,760 | ₩63,760 | ₩63,639 | ₩63,639 | -0.19% | 6.8만 |
|---|
| 2026.03.16 | ₩63,557 | ₩63,572 | ₩63,465 | ₩63,517 | -0.06% | 3천 |
|---|
| 2026.03.13 | ₩63,492 | ₩63,533 | ₩63,103 | ₩63,139 | -0.56% | 9.3천 |
|---|
| 2026.03.12 | ₩63,579 | ₩63,579 | ₩63,290 | ₩63,290 | -0.45% | 6천 |
|---|
| 2026.03.11 | ₩63,800 | ₩63,894 | ₩63,693 | ₩63,760 | -0.06% | 5.4천 |
|---|
| 2026.03.10 | ₩63,827 | ₩64,068 | ₩63,780 | ₩63,880 | +0.08% | 6.7천 |
|---|
| 2026.03.09 | ₩63,317 | ₩63,921 | ₩63,170 | ₩63,854 | +0.85% | 8.2천 |
|---|
| 2026.03.06 | ₩63,612 | ₩63,758 | ₩63,569 | ₩63,569 | -0.07% | 5.6천 |
|---|
| 2026.03.05 | ₩64,041 | ₩64,229 | ₩63,760 | ₩63,961 | -0.13% | 8.8천 |
|---|
| 2026.03.04 | ₩64,095 | ₩64,283 | ₩63,907 | ₩64,202 | +0.17% | 1.8만 |
|---|
| 2026.03.03 | ₩63,733 | ₩64,015 | ₩63,505 | ₩63,894 | +0.25% | 1.1만 |
|---|
| 2026.03.02 | ₩63,840 | ₩64,283 | ₩63,840 | ₩64,269 | +0.67% | 1.5만 |
|---|
| 2026.02.27 | ₩64,175 | ₩64,216 | ₩64,082 | ₩64,216 | +0.06% | 1.3만 |
|---|
| 2026.02.26 | ₩64,437 | ₩64,437 | ₩64,162 | ₩64,310 | -0.20% | 1.3만 |
|---|
| 2026.02.25 | ₩64,296 | ₩64,470 | ₩64,296 | ₩64,470 | +0.27% | 5.8천 |
|---|
| 2026.02.24 | ₩64,015 | ₩64,285 | ₩64,015 | ₩64,175 | +0.25% | 6.1천 |
|---|
| 2026.02.23 | ₩64,149 | ₩64,149 | ₩63,931 | ₩63,934 | -0.33% | 5.7천 |
|---|
| 2026.02.20 | ₩64,075 | ₩64,296 | ₩64,075 | ₩64,256 | +0.28% | 1.6만 |
|---|
| 2026.02.19 | ₩64,149 | ₩64,149 | ₩63,961 | ₩64,061 | -0.14% | 2.9천 |
|---|
| 2026.02.18 | ₩64,162 | ₩64,283 | ₩64,149 | ₩64,188 | +0.04% | 3.4천 |
|---|
| 2026.02.17 | ₩63,800 | ₩64,068 | ₩63,773 | ₩63,948 | +0.23% | 6.8천 |
|---|
| 2026.02.13 | ₩63,976 | ₩64,095 | ₩63,815 | ₩63,919 | -0.09% | 6.2천 |
|---|
| 2026.02.12 | ₩64,350 | ₩64,350 | ₩63,901 | ₩63,901 | -0.70% | 9.5천 |
|---|
| 2026.02.11 | ₩64,550 | ₩64,550 | ₩64,243 | ₩64,299 | -0.39% | 9.4천 |
|---|
| 2026.02.10 | ₩64,397 | ₩64,511 | ₩64,296 | ₩64,335 | -0.10% | 5.8천 |
|---|
| 2026.02.09 | ₩64,216 | ₩64,484 | ₩64,216 | ₩64,398 | +0.28% | 8.9천 |
|---|
| 2026.02.06 | ₩63,961 | ₩64,289 | ₩63,961 | ₩64,289 | +0.51% | 1.3만 |
|---|
| 2026.02.05 | ₩63,787 | ₩63,840 | ₩63,612 | ₩63,681 | -0.17% | 6.2천 |
|---|
| 2026.02.04 | ₩64,095 | ₩64,169 | ₩63,921 | ₩64,023 | -0.11% | 3.8천 |
|---|
| 2026.02.03 | ₩64,202 | ₩64,323 | ₩63,988 | ₩64,155 | -0.07% | 2.7만 |
|---|
| 2026.02.02 | ₩64,095 | ₩64,417 | ₩64,095 | ₩64,323 | +0.36% | 1.5만 |
|---|
| 2026.01.30 | ₩64,149 | ₩64,339 | ₩64,095 | ₩64,248 | +0.15% | 5.4천 |
|---|
| 2026.01.29 | ₩64,269 | ₩64,272 | ₩64,055 | ₩64,272 | +0.00% | 4.3천 |
|---|
| 2026.01.28 | ₩64,385 | ₩64,390 | ₩64,307 | ₩64,338 | -0.07% | 6.8천 |
|---|
| 2026.01.27 | ₩64,323 | ₩64,377 | ₩64,297 | ₩64,323 | 0.00% | 7.5천 |
|---|
| 2026.01.26 | ₩64,229 | ₩64,340 | ₩64,204 | ₩64,269 | +0.06% | 6.6천 |
|---|
| 2026.01.23 | ₩64,189 | ₩64,189 | ₩64,082 | ₩64,122 | -0.10% | 1.2만 |
|---|
| 2026.01.22 | ₩64,028 | ₩64,175 | ₩64,028 | ₩64,135 | +0.17% | 8.4천 |
|---|
| 2026.01.21 | ₩63,706 | ₩64,041 | ₩63,706 | ₩63,985 | +0.44% | 5.7천 |
|---|
| 2026.01.20 | ₩63,746 | ₩63,894 | ₩63,599 | ₩63,640 | -0.17% | 1.9만 |
|---|
| 2026.01.16 | ₩64,202 | ₩64,222 | ₩64,135 | ₩64,201 | -0.00% | 1만 |
|---|
| 2026.01.15 | ₩64,229 | ₩64,296 | ₩64,135 | ₩64,169 | -0.09% | 1.6만 |
|---|
| 2026.01.14 | ₩64,135 | ₩64,149 | ₩63,948 | ₩64,103 | -0.05% | 1.3만 |
|---|
| 2026.01.13 | ₩64,243 | ₩64,243 | ₩64,135 | ₩64,162 | -0.13% | 6.4천 |
|---|
| 2026.01.12 | ₩64,135 | ₩64,247 | ₩64,135 | ₩64,243 | +0.17% | 1.6만 |
|---|
| 2026.01.09 | ₩64,129 | ₩64,247 | ₩64,021 | ₩64,210 | +0.13% | 4.7천 |
|---|
| 2026.01.08 | ₩64,008 | ₩64,028 | ₩63,948 | ₩64,021 | +0.02% | 1.4만 |
|---|
| 2026.01.07 | ₩64,122 | ₩64,162 | ₩63,988 | ₩63,988 | -0.21% | 1만 |
|---|
| 2026.01.06 | ₩63,974 | ₩64,122 | ₩63,974 | ₩64,055 | +0.13% | 2.2만 |
|---|
| 2026.01.05 | ₩64,001 | ₩64,028 | ₩63,894 | ₩63,921 | -0.13% | 3.6만 |
|---|
| 2026.01.02 | ₩63,827 | ₩63,847 | ₩63,706 | ₩63,746 | -0.13% | 2.3만 |
|---|
| 2025.12.31 | ₩63,927 | ₩63,927 | ₩63,721 | ₩63,787 | -0.22% | 3천 |
|---|
| 2025.12.30 | ₩63,934 | ₩63,988 | ₩63,880 | ₩63,926 | -0.01% | 1.3만 |
|---|
| 2025.12.29 | ₩63,879 | ₩63,974 | ₩63,854 | ₩63,894 | +0.02% | 8.3천 |
|---|
| 2025.12.26 | ₩63,981 | ₩63,981 | ₩63,894 | ₩63,948 | -0.05% | 8.2천 |
|---|
| 2025.12.24 | ₩63,914 | ₩63,968 | ₩63,867 | ₩63,968 | +0.08% | 9천 |
|---|
| 2025.12.23 | ₩63,827 | ₩63,934 | ₩63,733 | ₩63,880 | +0.08% | 2.1만 |
|---|
| 2025.12.22 | ₩63,706 | ₩63,827 | ₩63,706 | ₩63,807 | +0.16% | 1.9만 |
|---|
| 2025.12.19 | ₩63,559 | ₩63,638 | ₩63,505 | ₩63,638 | +0.12% | 2.7만 |
|---|
| 2025.12.18 | ₩63,371 | ₩63,441 | ₩63,264 | ₩63,398 | +0.04% | 2.1만 |
|---|
| 2025.12.17 | ₩63,358 | ₩63,384 | ₩63,128 | ₩63,128 | -0.36% | 5.2천 |
|---|
| 2025.12.16 | ₩63,317 | ₩63,398 | ₩63,237 | ₩63,358 | +0.06% | 4.3천 |
|---|
| 2025.12.15 | ₩63,462 | ₩63,505 | ₩63,372 | ₩63,398 | -0.10% | 3.3만 |
|---|
| 2025.12.12 | ₩63,653 | ₩63,746 | ₩63,344 | ₩63,492 | -0.25% | 1.2만 |
|---|
| 2025.12.11 | ₩63,541 | ₩63,666 | ₩63,451 | ₩63,599 | +0.09% | 1.6만 |
|---|
| 2025.12.10 | ₩63,465 | ₩63,616 | ₩63,358 | ₩63,588 | +0.19% | 4.2만 |
|---|
| 2025.12.09 | ₩63,459 | ₩63,459 | ₩63,384 | ₩63,417 | -0.07% | 7.3천 |
|---|
| 2025.12.08 | ₩63,478 | ₩63,478 | ₩63,348 | ₩63,478 | 0.00% | 4.4천 |
|---|
| 2025.12.05 | ₩63,610 | ₩63,626 | ₩63,458 | ₩63,489 | -0.19% | 8.6천 |
|---|
| 2025.12.04 | ₩63,473 | ₩63,492 | ₩63,331 | ₩63,492 | +0.03% | 22.2만 |
|---|
| 2025.12.03 | ₩63,250 | ₩63,438 | ₩63,250 | ₩63,358 | +0.17% | 1.4만 |
|---|
| 2025.12.02 | ₩63,384 | ₩63,398 | ₩63,198 | ₩63,321 | -0.10% | 6.8천 |
|---|
| 2025.12.01 | ₩63,250 | ₩63,337 | ₩63,223 | ₩63,233 | -0.03% | 9.5천 |
|---|
| 2025.11.28 | ₩63,183 | ₩63,311 | ₩63,183 | ₩63,311 | +0.20% | 200 |
|---|
| 2025.11.26 | ₩63,076 | ₩63,290 | ₩63,076 | ₩63,237 | +0.26% | 1.6만 |
|---|
| 2025.11.25 | ₩62,747 | ₩63,021 | ₩62,633 | ₩63,021 | +0.44% | 16.6만 |
|---|
| 2025.11.24 | ₩62,473 | ₩62,808 | ₩62,473 | ₩62,747 | +0.44% | 1.4만 |
|---|
| 2025.11.21 | ₩62,151 | ₩62,473 | ₩62,017 | ₩62,298 | +0.24% | 1.1만 |
|---|
| 2025.11.20 | ₩62,754 | ₩62,975 | ₩62,043 | ₩62,043 | -1.13% | 7.8천 |
|---|
| 2025.11.19 | ₩62,325 | ₩62,633 | ₩62,285 | ₩62,443 | +0.19% | 1.7만 |
|---|
| 2025.11.18 | ₩62,392 | ₩62,486 | ₩62,231 | ₩62,367 | -0.04% | 5.2천 |
|---|
| 2025.11.17 | ₩62,754 | ₩62,840 | ₩62,365 | ₩62,486 | -0.43% | 1만 |
|---|
| 2025.11.14 | ₩62,499 | ₩62,861 | ₩62,499 | ₩62,772 | +0.44% | 8.7천 |
|---|
| 2025.11.13 | ₩62,902 | ₩63,018 | ₩62,727 | ₩62,821 | -0.13% | 1.1만 |
|---|
| 2025.11.12 | ₩63,237 | ₩63,237 | ₩63,089 | ₩63,159 | -0.12% | 1.2만 |
|---|
| 2025.11.11 | ₩62,969 | ₩63,170 | ₩62,969 | ₩63,155 | +0.30% | 8.5천 |
|---|
| 2025.11.10 | ₩62,982 | ₩63,109 | ₩62,928 | ₩63,109 | +0.20% | 1.6만 |
|---|
| 2025.11.07 | ₩62,553 | ₩62,749 | ₩62,419 | ₩62,749 | +0.31% | 6.7천 |
|---|
| 2025.11.06 | ₩62,861 | ₩62,875 | ₩62,687 | ₩62,833 | -0.04% | 1.3만 |
|---|
| 2025.11.05 | ₩62,955 | ₩63,053 | ₩62,916 | ₩63,009 | +0.09% | 1.1만 |
|---|
| 2025.11.04 | ₩62,989 | ₩63,076 | ₩62,821 | ₩62,875 | -0.18% | 1.8만 |
|---|
| 2025.11.03 | ₩63,036 | ₩63,130 | ₩62,973 | ₩63,083 | +0.07% | 2만 |
|---|
| 2025.10.31 | ₩63,103 | ₩63,203 | ₩62,982 | ₩63,092 | -0.02% | 1.2만 |
|---|
| 2025.10.30 | ₩63,248 | ₩63,264 | ₩63,060 | ₩63,060 | -0.30% | 7.9천 |
|---|
| 2025.10.29 | ₩63,304 | ₩63,437 | ₩63,210 | ₩63,227 | -0.12% | 4.6천 |
|---|
| 2025.10.28 | ₩63,331 | ₩63,398 | ₩63,277 | ₩63,331 | 0.00% | 7.7천 |
|---|
| 2025.10.27 | ₩63,285 | ₩63,331 | ₩63,237 | ₩63,331 | +0.07% | 9.9천 |
|---|
| 2025.10.24 | ₩63,123 | ₩63,158 | ₩63,049 | ₩63,100 | -0.04% | 6.9천 |
|---|
| 2025.10.23 | ₩62,808 | ₩62,928 | ₩62,781 | ₩62,903 | +0.15% | 8.7천 |
|---|
| 2025.10.22 | ₩62,861 | ₩62,861 | ₩62,553 | ₩62,754 | -0.17% | 1만 |
|---|
| 2025.10.21 | ₩62,821 | ₩62,982 | ₩62,808 | ₩62,875 | +0.09% | 1.4만 |
|---|
| 2025.10.20 | ₩62,674 | ₩62,902 | ₩62,674 | ₩62,848 | +0.28% | 9.9천 |
|---|
| 2025.10.17 | ₩62,379 | ₩62,576 | ₩62,356 | ₩62,566 | +0.30% | 1.8만 |
|---|
| 2025.10.16 | ₩62,725 | ₩62,725 | ₩62,258 | ₩62,365 | -0.57% | 5.8천 |
|---|
| 2025.10.15 | ₩62,786 | ₩62,786 | ₩62,537 | ₩62,537 | -0.40% | 3.6천 |
|---|
| 2025.10.14 | ₩62,231 | ₩62,613 | ₩62,231 | ₩62,479 | +0.40% | 4.6천 |
|---|
| 2025.10.13 | ₩62,399 | ₩62,553 | ₩62,399 | ₩62,532 | +0.21% | 3.4천 |
|---|
| 2025.10.10 | ₩62,821 | ₩62,900 | ₩62,106 | ₩62,106 | -1.14% | 1.2만 |
|---|