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 | ₩68,989 | ₩69,121 | ₩68,967 | ₩69,027 | +0.06% | 3.7천 |
| 2026.10.08 | ₩68,902 | ₩68,999 | ₩68,761 | ₩68,859 | -0.06% | 1만 |
| 2026.10.07 | ₩68,881 | ₩68,981 | ₩68,869 | ₩68,981 | +0.15% | 5.3천 |
| 2026.10.06 | ₩69,068 | ₩69,088 | ₩69,025 | ₩69,025 | -0.06% | 6.1천 |
| 2026.10.05 | ₩68,547 | ₩68,867 | ₩68,547 | ₩68,795 | +0.36% | 6.2천 |
| 2026.10.02 | ₩68,694 | ₩68,707 | ₩68,534 | ₩68,622 | -0.10% | 7.4천 |
| 2026.10.01 | ₩68,160 | ₩68,427 | ₩68,160 | ₩68,427 | +0.39% | 10.9만 |
| 2026.09.30 | ₩68,560 | ₩68,560 | ₩68,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,307 |
| -0.37% |
| 4.8천 |
| 2026.09.29 | ₩68,440 | ₩68,440 | ₩68,267 | ₩68,367 | -0.11% | 9.5천 |
|---|
| 2026.09.28 | ₩68,440 | ₩68,520 | ₩68,334 | ₩68,395 | -0.07% | 1.2만 |
|---|
| 2026.09.25 | ₩68,454 | ₩68,654 | ₩68,454 | ₩68,641 | +0.27% | 5.4천 |
|---|
| 2026.09.24 | ₩68,360 | ₩68,507 | ₩68,280 | ₩68,507 | +0.21% | 7.7천 |
|---|
| 2026.09.23 | ₩68,587 | ₩68,587 | ₩68,400 | ₩68,400 | -0.27% | 3.3천 |
|---|
| 2026.09.22 | ₩68,801 | ₩68,801 | ₩68,641 | ₩68,702 | -0.14% | 1.6만 |
|---|
| 2026.09.21 | ₩68,374 | ₩68,667 | ₩68,374 | ₩68,667 | +0.43% | 9.3천 |
|---|
| 2026.09.18 | ₩68,133 | ₩68,197 | ₩68,040 | ₩68,197 | +0.09% | 1.8만 |
|---|
| 2026.09.17 | ₩68,294 | ₩68,294 | ₩68,053 | ₩68,173 | -0.18% | 5.3천 |
|---|
| 2026.09.16 | ₩68,027 | ₩68,107 | ₩67,593 | ₩67,781 | -0.36% | 1.5만 |
|---|
| 2026.09.15 | ₩68,013 | ₩68,025 | ₩67,893 | ₩67,920 | -0.14% | 1.1만 |
|---|
| 2026.09.14 | ₩68,000 | ₩68,227 | ₩67,947 | ₩68,100 | +0.15% | 1만 |
|---|
| 2026.09.11 | ₩68,254 | ₩68,347 | ₩68,227 | ₩68,259 | +0.01% | 5.6천 |
|---|
| 2026.09.10 | ₩67,940 | ₩68,000 | ₩67,907 | ₩67,940 | 0.00% | 8.3천 |
|---|
| 2026.09.09 | ₩68,147 | ₩68,280 | ₩68,080 | ₩68,153 | +0.01% | 1.1만 |
|---|
| 2026.09.08 | ₩68,327 | ₩68,427 | ₩68,280 | ₩68,311 | -0.02% | 2.6천 |
|---|
| 2026.09.04 | ₩68,587 | ₩68,587 | ₩68,467 | ₩68,467 | -0.18% | 8.3천 |
|---|
| 2026.09.03 | ₩68,374 | ₩68,681 | ₩68,360 | ₩68,595 | +0.32% | 3.3천 |
|---|
| 2026.09.02 | ₩68,200 | ₩68,307 | ₩68,200 | ₩68,274 | +0.11% | 1.9만 |
|---|
| 2026.09.01 | ₩67,973 | ₩68,227 | ₩67,973 | ₩68,075 | +0.15% | 1.8만 |
|---|
| 2026.08.31 | ₩68,374 | ₩68,427 | ₩68,187 | ₩68,387 | +0.02% | 1.2만 |
|---|
| 2026.08.28 | ₩68,507 | ₩68,574 | ₩68,312 | ₩68,394 | -0.17% | 6.1천 |
|---|
| 2026.08.27 | ₩68,400 | ₩68,494 | ₩68,354 | ₩68,494 | +0.14% | 9.7천 |
|---|
| 2026.08.26 | ₩68,307 | ₩68,307 | ₩68,200 | ₩68,246 | -0.09% | 3.9만 |
|---|
| 2026.08.25 | ₩68,292 | ₩68,292 | ₩68,133 | ₩68,224 | -0.10% | 7.4천 |
|---|
| 2026.08.24 | ₩68,294 | ₩68,294 | ₩68,080 | ₩68,128 | -0.24% | 8.2천 |
|---|
| 2026.08.21 | ₩68,320 | ₩68,320 | ₩68,147 | ₩68,187 | -0.20% | 8.6천 |
|---|
| 2026.08.20 | ₩68,147 | ₩68,280 | ₩68,080 | ₩68,120 | -0.04% | 1.4만 |
|---|
| 2026.08.19 | ₩68,307 | ₩68,400 | ₩68,280 | ₩68,334 | +0.04% | 1.5만 |
|---|
| 2026.08.18 | ₩68,160 | ₩68,334 | ₩68,160 | ₩68,234 | +0.11% | 3.5만 |
|---|
| 2026.08.17 | ₩68,547 | ₩68,560 | ₩68,400 | ₩68,414 | -0.19% | 1.9만 |
|---|
| 2026.08.14 | ₩68,707 | ₩68,707 | ₩68,454 | ₩68,574 | -0.19% | 1.4만 |
|---|
| 2026.08.13 | ₩68,294 | ₩68,641 | ₩68,294 | ₩68,600 | +0.45% | 1.4만 |
|---|
| 2026.08.12 | ₩68,267 | ₩68,454 | ₩68,267 | ₩68,394 | +0.19% | 2만 |
|---|
| 2026.08.11 | ₩68,627 | ₩68,627 | ₩68,215 | ₩68,347 | -0.41% | 37.3만 |
|---|
| 2026.08.10 | ₩68,467 | ₩68,467 | ₩68,320 | ₩68,414 | -0.08% | 5.8천 |
|---|
| 2026.08.07 | ₩68,386 | ₩68,440 | ₩68,314 | ₩68,387 | +0.00% | 1.2만 |
|---|
| 2026.08.06 | ₩68,133 | ₩68,334 | ₩68,133 | ₩68,235 | +0.15% | 2.6만 |
|---|
| 2026.08.05 | ₩68,480 | ₩68,480 | ₩68,267 | ₩68,304 | -0.26% | 1.5만 |
|---|
| 2026.08.04 | ₩68,013 | ₩68,360 | ₩67,980 | ₩68,290 | +0.41% | 3.5만 |
|---|
| 2026.08.03 | ₩67,600 | ₩67,867 | ₩67,600 | ₩67,813 | +0.32% | 7.6만 |
|---|
| 2026.07.31 | ₩67,397 | ₩67,480 | ₩66,999 | ₩67,422 | +0.04% | 3.6만 |
|---|
| 2026.07.30 | ₩66,719 | ₩67,186 | ₩66,719 | ₩67,186 | +0.70% | 2.2만 |
|---|
| 2026.07.29 | ₩66,926 | ₩67,146 | ₩66,612 | ₩66,612 | -0.47% | 3.4만 |
|---|
| 2026.07.28 | ₩67,093 | ₩67,186 | ₩66,912 | ₩67,146 | +0.08% | 4만 |
|---|
| 2026.07.27 | ₩67,133 | ₩67,199 | ₩66,839 | ₩67,026 | -0.16% | 1.3만 |
|---|
| 2026.07.24 | ₩66,986 | ₩67,199 | ₩66,852 | ₩66,946 | -0.06% | 3.9만 |
|---|
| 2026.07.23 | ₩67,039 | ₩67,039 | ₩66,852 | ₩66,933 | -0.16% | 2.7만 |
|---|
| 2026.07.22 | ₩67,213 | ₩67,466 | ₩67,213 | ₩67,349 | +0.20% | 3.6만 |
|---|
| 2026.07.21 | ₩67,286 | ₩67,426 | ₩67,186 | ₩67,413 | +0.19% | 18.4만 |
|---|
| 2026.07.20 | ₩67,173 | ₩67,373 | ₩67,106 | ₩67,119 | -0.08% | 7.1만 |
|---|
| 2026.07.17 | ₩67,053 | ₩67,263 | ₩67,053 | ₩67,173 | +0.18% | 33.2만 |
|---|
| 2026.07.16 | ₩67,158 | ₩67,213 | ₩67,066 | ₩67,139 | -0.03% | 1.4만 |
|---|
| 2026.07.15 | ₩67,186 | ₩67,186 | ₩66,999 | ₩67,073 | -0.17% | 1.2만 |
|---|
| 2026.07.14 | ₩67,146 | ₩67,159 | ₩67,079 | ₩67,146 | 0.00% | 1.2만 |
|---|
| 2026.07.13 | ₩66,986 | ₩67,159 | ₩66,986 | ₩67,093 | +0.16% | 1.9만 |
|---|
| 2026.07.10 | ₩67,159 | ₩67,159 | ₩67,039 | ₩67,133 | -0.04% | 1.2만 |
|---|
| 2026.07.09 | ₩67,119 | ₩67,119 | ₩67,050 | ₩67,079 | -0.06% | 1.3만 |
|---|
| 2026.07.08 | ₩67,019 | ₩67,106 | ₩66,973 | ₩67,039 | +0.03% | 3.2만 |
|---|
| 2026.07.07 | ₩67,133 | ₩67,133 | ₩66,999 | ₩67,033 | -0.15% | 4.7천 |
|---|
| 2026.07.06 | ₩67,053 | ₩67,093 | ₩66,959 | ₩67,026 | -0.04% | 1.3만 |
|---|
| 2026.07.02 | ₩66,986 | ₩66,986 | ₩66,966 | ₩66,975 | -0.02% | 2.9천 |
|---|
| 2026.07.01 | ₩66,906 | ₩66,973 | ₩66,839 | ₩66,933 | +0.04% | 9.3천 |
|---|
| 2026.06.30 | ₩66,879 | ₩66,973 | ₩66,839 | ₩66,912 | +0.05% | 6.2천 |
|---|
| 2026.06.29 | ₩66,772 | ₩66,866 | ₩66,746 | ₩66,822 | +0.07% | 2.7천 |
|---|
| 2026.06.26 | ₩66,652 | ₩66,746 | ₩66,626 | ₩66,706 | +0.08% | 8.4천 |
|---|
| 2026.06.25 | ₩66,652 | ₩66,746 | ₩66,599 | ₩66,626 | -0.04% | 5.5천 |
|---|
| 2026.06.24 | ₩66,612 | ₩66,719 | ₩66,588 | ₩66,599 | -0.02% | 6.9천 |
|---|
| 2026.06.23 | ₩66,612 | ₩66,732 | ₩66,572 | ₩66,638 | +0.04% | 6.4천 |
|---|
| 2026.06.22 | ₩66,759 | ₩66,799 | ₩66,706 | ₩66,752 | -0.01% | 1.5만 |
|---|
| 2026.06.18 | ₩66,679 | ₩66,719 | ₩66,679 | ₩66,706 | +0.04% | 3.2천 |
|---|
| 2026.06.17 | ₩66,692 | ₩66,699 | ₩66,592 | ₩66,592 | -0.15% | 4.9천 |
|---|
| 2026.06.16 | ₩66,780 | ₩66,786 | ₩66,732 | ₩66,732 | -0.07% | 1.2천 |
|---|
| 2026.06.15 | ₩66,746 | ₩66,788 | ₩66,706 | ₩66,726 | -0.03% | 1만 |
|---|
| 2026.06.12 | ₩66,439 | ₩66,572 | ₩66,439 | ₩66,564 | +0.19% | 5.5천 |
|---|
| 2026.06.11 | ₩66,317 | ₩66,459 | ₩66,185 | ₩66,459 | +0.21% | 2.7천 |
|---|
| 2026.06.10 | ₩66,357 | ₩66,357 | ₩66,132 | ₩66,171 | -0.28% | 1.3만 |
|---|
| 2026.06.09 | ₩66,439 | ₩66,439 | ₩66,034 | ₩66,379 | -0.09% | 3.5천 |
|---|
| 2026.06.08 | ₩66,425 | ₩66,505 | ₩66,385 | ₩66,385 | -0.06% | 1.2만 |
|---|
| 2026.06.05 | ₩66,678 | ₩66,678 | ₩66,292 | ₩66,319 | -0.54% | 3.6천 |
|---|
| 2026.06.04 | ₩66,572 | ₩66,686 | ₩66,559 | ₩66,599 | +0.04% | 3.9천 |
|---|
| 2026.06.03 | ₩66,572 | ₩66,599 | ₩66,524 | ₩66,583 | +0.02% | 2만 |
|---|
| 2026.06.02 | ₩66,586 | ₩66,651 | ₩66,559 | ₩66,559 | -0.04% | 3.4천 |
|---|
| 2026.06.01 | ₩66,519 | ₩66,586 | ₩66,519 | ₩66,572 | +0.08% | 1.1천 |
|---|
| 2026.05.29 | ₩66,492 | ₩66,579 | ₩66,492 | ₩66,566 | +0.11% | 5.9천 |
|---|
| 2026.05.28 | ₩66,492 | ₩66,572 | ₩66,465 | ₩66,505 | +0.02% | 1.3만 |
|---|
| 2026.05.27 | ₩66,385 | ₩66,492 | ₩66,385 | ₩66,425 | +0.06% | 6.7천 |
|---|
| 2026.05.26 | ₩66,452 | ₩66,452 | ₩66,399 | ₩66,425 | -0.04% | 4.8천 |
|---|
| 2026.05.22 | ₩66,292 | ₩66,359 | ₩66,292 | ₩66,292 | 0.00% | 3.2천 |
|---|
| 2026.05.21 | ₩66,120 | ₩66,305 | ₩66,119 | ₩66,225 | +0.16% | 1.2만 |
|---|
| 2026.05.20 | ₩66,167 | ₩66,199 | ₩66,113 | ₩66,172 | +0.01% | 1.8만 |
|---|
| 2026.05.19 | ₩66,092 | ₩66,145 | ₩65,998 | ₩66,040 | -0.08% | 4.4천 |
|---|
| 2026.05.18 | ₩66,212 | ₩66,212 | ₩65,985 | ₩66,132 | -0.12% | 5.5천 |
|---|
| 2026.05.15 | ₩66,025 | ₩66,132 | ₩66,025 | ₩66,092 | +0.10% | 2.5천 |
|---|
| 2026.05.14 | ₩66,139 | ₩66,265 | ₩66,119 | ₩66,212 | +0.11% | 8.5천 |
|---|
| 2026.05.13 | ₩65,985 | ₩66,132 | ₩65,972 | ₩66,105 | +0.18% | 1.1만 |
|---|
| 2026.05.12 | ₩65,918 | ₩66,018 | ₩65,905 | ₩66,018 | +0.15% | 2.7만 |
|---|
| 2026.05.11 | ₩65,892 | ₩66,052 | ₩65,892 | ₩66,025 | +0.20% | 7.5천 |
|---|
| 2026.05.08 | ₩66,024 | ₩66,025 | ₩65,918 | ₩65,978 | -0.07% | 1.1만 |
|---|
| 2026.05.07 | ₩65,925 | ₩65,972 | ₩65,838 | ₩65,846 | -0.12% | 1.1만 |
|---|
| 2026.05.06 | ₩65,897 | ₩65,918 | ₩65,825 | ₩65,898 | +0.00% | 8.1천 |
|---|
| 2026.05.05 | ₩65,745 | ₩65,745 | ₩65,673 | ₩65,705 | -0.06% | 3.1천 |
|---|
| 2026.05.04 | ₩65,618 | ₩65,674 | ₩65,465 | ₩65,527 | -0.14% | 8.9천 |
|---|
| 2026.05.01 | ₩65,571 | ₩65,698 | ₩65,571 | ₩65,669 | +0.15% | 6.1천 |
|---|
| 2026.04.30 | ₩65,345 | ₩65,625 | ₩65,331 | ₩65,581 | +0.36% | 4.3천 |
|---|
| 2026.04.29 | ₩65,291 | ₩65,437 | ₩65,238 | ₩65,278 | -0.02% | 4.6천 |
|---|
| 2026.04.28 | ₩65,278 | ₩65,325 | ₩65,224 | ₩65,291 | +0.02% | 2.3만 |
|---|
| 2026.04.27 | ₩65,305 | ₩65,465 | ₩65,305 | ₩65,345 | +0.06% | 1.1만 |
|---|
| 2026.04.24 | ₩65,212 | ₩65,398 | ₩65,212 | ₩65,345 | +0.20% | 1.4만 |
|---|
| 2026.04.23 | ₩65,297 | ₩65,305 | ₩65,024 | ₩65,176 | -0.18% | 1.8만 |
|---|
| 2026.04.22 | ₩65,198 | ₩65,238 | ₩65,184 | ₩65,238 | +0.06% | 1.6만 |
|---|
| 2026.04.21 | ₩65,259 | ₩65,259 | ₩65,030 | ₩65,030 | -0.35% | 6.1천 |
|---|
| 2026.04.20 | ₩65,263 | ₩65,263 | ₩65,064 | ₩65,154 | -0.17% | 3.5천 |
|---|
| 2026.04.17 | ₩65,151 | ₩65,318 | ₩65,144 | ₩65,239 | +0.14% | 5.9천 |
|---|
| 2026.04.16 | ₩64,878 | ₩65,118 | ₩64,824 | ₩64,931 | +0.08% | 1.7만 |
|---|
| 2026.04.15 | ₩64,784 | ₩64,918 | ₩64,784 | ₩64,918 | +0.21% | 2.4천 |
|---|
| 2026.04.14 | ₩64,584 | ₩64,797 | ₩64,584 | ₩64,744 | +0.25% | 2.6만 |
|---|
| 2026.04.13 | ₩64,150 | ₩64,437 | ₩64,064 | ₩64,437 | +0.45% | 2.2만 |
|---|
| 2026.04.10 | ₩64,250 | ₩64,264 | ₩64,037 | ₩64,113 | -0.21% | 7.5천 |
|---|
| 2026.04.09 | ₩63,943 | ₩64,210 | ₩63,810 | ₩64,150 | +0.32% | 5.2천 |
|---|
| 2026.04.08 | ₩63,883 | ₩64,010 | ₩63,757 | ₩63,850 | -0.05% | 6.2천 |
|---|
| 2026.04.07 | ₩62,769 | ₩62,971 | ₩62,582 | ₩62,971 | +0.32% | 8.6천 |
|---|
| 2026.04.06 | ₩62,876 | ₩62,996 | ₩62,849 | ₩62,943 | +0.11% | 2.2천 |
|---|
| 2026.04.02 | ₩62,273 | ₩62,803 | ₩62,273 | ₩62,793 | +0.84% | 5천 |
|---|
| 2026.04.01 | ₩62,769 | ₩62,929 | ₩62,703 | ₩62,703 | -0.11% | 1.2만 |
|---|
| 2026.03.31 | ₩62,022 | ₩62,476 | ₩61,862 | ₩62,369 | +0.56% | 8.5천 |
|---|
| 2026.03.30 | ₩61,969 | ₩61,969 | ₩61,328 | ₩61,430 | -0.87% | 1.1만 |
|---|
| 2026.03.27 | ₩61,955 | ₩61,955 | ₩61,515 | ₩61,528 | -0.69% | 6천 |
|---|
| 2026.03.26 | ₩62,596 | ₩62,716 | ₩62,117 | ₩62,142 | -0.72% | 9.2천 |
|---|
| 2026.03.25 | ₩62,769 | ₩62,903 | ₩62,743 | ₩62,777 | +0.01% | 3.9만 |
|---|
| 2026.03.24 | ₩62,529 | ₩62,716 | ₩62,516 | ₩62,569 | +0.06% | 5.8천 |
|---|
| 2026.03.23 | ₩62,807 | ₩63,036 | ₩62,649 | ₩62,689 | -0.19% | 1.2만 |
|---|
| 2026.03.20 | ₩62,516 | ₩62,569 | ₩62,182 | ₩62,316 | -0.32% | 1.5만 |
|---|
| 2026.03.19 | ₩62,743 | ₩62,916 | ₩62,596 | ₩62,783 | +0.06% | 8.6천 |
|---|
| 2026.03.18 | ₩63,210 | ₩63,236 | ₩62,925 | ₩62,925 | -0.45% | 9.4천 |
|---|
| 2026.03.17 | ₩63,450 | ₩63,450 | ₩63,330 | ₩63,330 | -0.19% | 6.8만 |
|---|
| 2026.03.16 | ₩63,248 | ₩63,263 | ₩63,156 | ₩63,208 | -0.06% | 3천 |
|---|
| 2026.03.13 | ₩63,183 | ₩63,224 | ₩62,796 | ₩62,832 | -0.56% | 9.3천 |
|---|
| 2026.03.12 | ₩63,270 | ₩63,270 | ₩62,983 | ₩62,983 | -0.45% | 6천 |
|---|
| 2026.03.11 | ₩63,490 | ₩63,583 | ₩63,383 | ₩63,450 | -0.06% | 5.4천 |
|---|
| 2026.03.10 | ₩63,516 | ₩63,757 | ₩63,470 | ₩63,570 | +0.08% | 6.7천 |
|---|
| 2026.03.09 | ₩63,009 | ₩63,610 | ₩62,863 | ₩63,543 | +0.85% | 8.2천 |
|---|
| 2026.03.06 | ₩63,303 | ₩63,448 | ₩63,260 | ₩63,260 | -0.07% | 5.6천 |
|---|
| 2026.03.05 | ₩63,730 | ₩63,917 | ₩63,450 | ₩63,650 | -0.13% | 8.8천 |
|---|
| 2026.03.04 | ₩63,783 | ₩63,970 | ₩63,597 | ₩63,890 | +0.17% | 1.8만 |
|---|
| 2026.03.03 | ₩63,423 | ₩63,703 | ₩63,196 | ₩63,583 | +0.25% | 1.1만 |
|---|
| 2026.03.02 | ₩63,530 | ₩63,970 | ₩63,530 | ₩63,957 | +0.67% | 1.5만 |
|---|
| 2026.02.27 | ₩63,863 | ₩63,903 | ₩63,770 | ₩63,903 | +0.06% | 1.3만 |
|---|
| 2026.02.26 | ₩64,124 | ₩64,124 | ₩63,850 | ₩63,997 | -0.20% | 1.3만 |
|---|
| 2026.02.25 | ₩63,984 | ₩64,157 | ₩63,984 | ₩64,157 | +0.27% | 5.8천 |
|---|
| 2026.02.24 | ₩63,703 | ₩63,973 | ₩63,703 | ₩63,863 | +0.25% | 6.1천 |
|---|
| 2026.02.23 | ₩63,837 | ₩63,837 | ₩63,621 | ₩63,623 | -0.33% | 5.7천 |
|---|
| 2026.02.20 | ₩63,763 | ₩63,984 | ₩63,763 | ₩63,943 | +0.28% | 1.6만 |
|---|
| 2026.02.19 | ₩63,837 | ₩63,837 | ₩63,650 | ₩63,750 | -0.14% | 2.9천 |
|---|
| 2026.02.18 | ₩63,850 | ₩63,970 | ₩63,837 | ₩63,875 | +0.04% | 3.4천 |
|---|
| 2026.02.17 | ₩63,490 | ₩63,757 | ₩63,463 | ₩63,637 | +0.23% | 6.8천 |
|---|
| 2026.02.13 | ₩63,665 | ₩63,783 | ₩63,504 | ₩63,609 | -0.09% | 6.2천 |
|---|
| 2026.02.12 | ₩64,037 | ₩64,037 | ₩63,590 | ₩63,590 | -0.70% | 9.5천 |
|---|
| 2026.02.11 | ₩64,236 | ₩64,236 | ₩63,930 | ₩63,986 | -0.39% | 9.4천 |
|---|
| 2026.02.10 | ₩64,084 | ₩64,197 | ₩63,984 | ₩64,022 | -0.10% | 5.8천 |
|---|
| 2026.02.09 | ₩63,903 | ₩64,170 | ₩63,903 | ₩64,085 | +0.28% | 8.9천 |
|---|
| 2026.02.06 | ₩63,650 | ₩63,977 | ₩63,650 | ₩63,977 | +0.51% | 1.3만 |
|---|
| 2026.02.05 | ₩63,476 | ₩63,530 | ₩63,303 | ₩63,371 | -0.17% | 6.2천 |
|---|
| 2026.02.04 | ₩63,783 | ₩63,857 | ₩63,610 | ₩63,711 | -0.11% | 3.8천 |
|---|
| 2026.02.03 | ₩63,890 | ₩64,010 | ₩63,677 | ₩63,843 | -0.07% | 2.7만 |
|---|
| 2026.02.02 | ₩63,783 | ₩64,104 | ₩63,783 | ₩64,010 | +0.36% | 1.5만 |
|---|
| 2026.01.30 | ₩63,837 | ₩64,026 | ₩63,783 | ₩63,935 | +0.15% | 5.4천 |
|---|
| 2026.01.29 | ₩63,957 | ₩63,960 | ₩63,743 | ₩63,960 | +0.00% | 4.3천 |
|---|
| 2026.01.28 | ₩64,072 | ₩64,077 | ₩63,994 | ₩64,025 | -0.07% | 6.8천 |
|---|
| 2026.01.27 | ₩64,010 | ₩64,064 | ₩63,985 | ₩64,010 | 0.00% | 7.5천 |
|---|
| 2026.01.26 | ₩63,917 | ₩64,028 | ₩63,891 | ₩63,957 | +0.06% | 6.6천 |
|---|
| 2026.01.23 | ₩63,877 | ₩63,877 | ₩63,770 | ₩63,810 | -0.10% | 1.2만 |
|---|
| 2026.01.22 | ₩63,717 | ₩63,863 | ₩63,717 | ₩63,823 | +0.17% | 8.4천 |
|---|
| 2026.01.21 | ₩63,396 | ₩63,730 | ₩63,396 | ₩63,674 | +0.44% | 5.7천 |
|---|
| 2026.01.20 | ₩63,436 | ₩63,583 | ₩63,290 | ₩63,331 | -0.17% | 1.9만 |
|---|
| 2026.01.16 | ₩63,890 | ₩63,910 | ₩63,823 | ₩63,889 | -0.00% | 1만 |
|---|
| 2026.01.15 | ₩63,917 | ₩63,984 | ₩63,823 | ₩63,857 | -0.09% | 1.6만 |
|---|
| 2026.01.14 | ₩63,823 | ₩63,837 | ₩63,637 | ₩63,791 | -0.05% | 1.3만 |
|---|
| 2026.01.13 | ₩63,930 | ₩63,930 | ₩63,823 | ₩63,850 | -0.13% | 6.4천 |
|---|
| 2026.01.12 | ₩63,823 | ₩63,934 | ₩63,823 | ₩63,930 | +0.17% | 1.6만 |
|---|
| 2026.01.09 | ₩63,817 | ₩63,934 | ₩63,710 | ₩63,898 | +0.13% | 4.7천 |
|---|
| 2026.01.08 | ₩63,697 | ₩63,717 | ₩63,637 | ₩63,710 | +0.02% | 1.4만 |
|---|
| 2026.01.07 | ₩63,810 | ₩63,850 | ₩63,677 | ₩63,677 | -0.21% | 1만 |
|---|
| 2026.01.06 | ₩63,663 | ₩63,810 | ₩63,663 | ₩63,743 | +0.13% | 2.2만 |
|---|
| 2026.01.05 | ₩63,690 | ₩63,717 | ₩63,583 | ₩63,610 | -0.13% | 3.6만 |
|---|
| 2026.01.02 | ₩63,516 | ₩63,537 | ₩63,396 | ₩63,436 | -0.13% | 2.3만 |
|---|
| 2025.12.31 | ₩63,617 | ₩63,617 | ₩63,411 | ₩63,476 | -0.22% | 3천 |
|---|
| 2025.12.30 | ₩63,623 | ₩63,677 | ₩63,570 | ₩63,615 | -0.01% | 1.3만 |
|---|
| 2025.12.29 | ₩63,569 | ₩63,663 | ₩63,543 | ₩63,583 | +0.02% | 8.3천 |
|---|
| 2025.12.26 | ₩63,670 | ₩63,670 | ₩63,583 | ₩63,637 | -0.05% | 8.2천 |
|---|
| 2025.12.24 | ₩63,603 | ₩63,657 | ₩63,557 | ₩63,657 | +0.08% | 9천 |
|---|
| 2025.12.23 | ₩63,516 | ₩63,623 | ₩63,423 | ₩63,570 | +0.08% | 2.1만 |
|---|
| 2025.12.22 | ₩63,396 | ₩63,516 | ₩63,396 | ₩63,496 | +0.16% | 1.9만 |
|---|
| 2025.12.19 | ₩63,250 | ₩63,328 | ₩63,196 | ₩63,328 | +0.12% | 2.7만 |
|---|
| 2025.12.18 | ₩63,063 | ₩63,132 | ₩62,956 | ₩63,089 | +0.04% | 2.1만 |
|---|
| 2025.12.17 | ₩63,049 | ₩63,076 | ₩62,821 | ₩62,821 | -0.36% | 5.2천 |
|---|
| 2025.12.16 | ₩63,009 | ₩63,089 | ₩62,929 | ₩63,049 | +0.06% | 4.3천 |
|---|
| 2025.12.15 | ₩63,154 | ₩63,196 | ₩63,064 | ₩63,089 | -0.10% | 3.3만 |
|---|
| 2025.12.12 | ₩63,343 | ₩63,436 | ₩63,036 | ₩63,183 | -0.25% | 1.2만 |
|---|
| 2025.12.11 | ₩63,232 | ₩63,356 | ₩63,143 | ₩63,290 | +0.09% | 1.6만 |
|---|
| 2025.12.10 | ₩63,156 | ₩63,307 | ₩63,049 | ₩63,279 | +0.19% | 4.2만 |
|---|
| 2025.12.09 | ₩63,151 | ₩63,151 | ₩63,076 | ₩63,108 | -0.07% | 7.3천 |
|---|
| 2025.12.08 | ₩63,170 | ₩63,170 | ₩63,040 | ₩63,170 | 0.00% | 4.4천 |
|---|
| 2025.12.05 | ₩63,300 | ₩63,316 | ₩63,150 | ₩63,180 | -0.19% | 8.6천 |
|---|
| 2025.12.04 | ₩63,164 | ₩63,183 | ₩63,023 | ₩63,183 | +0.03% | 22.2만 |
|---|
| 2025.12.03 | ₩62,943 | ₩63,130 | ₩62,943 | ₩63,049 | +0.17% | 1.4만 |
|---|
| 2025.12.02 | ₩63,076 | ₩63,089 | ₩62,891 | ₩63,013 | -0.10% | 6.8천 |
|---|
| 2025.12.01 | ₩62,943 | ₩63,029 | ₩62,916 | ₩62,925 | -0.03% | 9.5천 |
|---|
| 2025.11.28 | ₩62,876 | ₩63,003 | ₩62,876 | ₩63,003 | +0.20% | 200 |
|---|
| 2025.11.26 | ₩62,769 | ₩62,983 | ₩62,769 | ₩62,929 | +0.26% | 1.6만 |
|---|
| 2025.11.25 | ₩62,442 | ₩62,715 | ₩62,329 | ₩62,715 | +0.44% | 16.6만 |
|---|
| 2025.11.24 | ₩62,169 | ₩62,502 | ₩62,169 | ₩62,442 | +0.44% | 1.4만 |
|---|
| 2025.11.21 | ₩61,849 | ₩62,169 | ₩61,715 | ₩61,995 | +0.24% | 1.1만 |
|---|
| 2025.11.20 | ₩62,449 | ₩62,669 | ₩61,742 | ₩61,742 | -1.13% | 7.8천 |
|---|
| 2025.11.19 | ₩62,022 | ₩62,329 | ₩61,982 | ₩62,139 | +0.19% | 1.7만 |
|---|
| 2025.11.18 | ₩62,089 | ₩62,182 | ₩61,929 | ₩62,063 | -0.04% | 5.2천 |
|---|
| 2025.11.17 | ₩62,449 | ₩62,534 | ₩62,062 | ₩62,182 | -0.43% | 1만 |
|---|
| 2025.11.14 | ₩62,195 | ₩62,556 | ₩62,195 | ₩62,466 | +0.44% | 8.7천 |
|---|
| 2025.11.13 | ₩62,596 | ₩62,712 | ₩62,422 | ₩62,516 | -0.13% | 1.1만 |
|---|
| 2025.11.12 | ₩62,929 | ₩62,929 | ₩62,783 | ₩62,852 | -0.12% | 1.2만 |
|---|
| 2025.11.11 | ₩62,662 | ₩62,863 | ₩62,662 | ₩62,848 | +0.30% | 8.5천 |
|---|
| 2025.11.10 | ₩62,676 | ₩62,803 | ₩62,622 | ₩62,803 | +0.20% | 1.6만 |
|---|
| 2025.11.07 | ₩62,249 | ₩62,444 | ₩62,115 | ₩62,444 | +0.31% | 6.7천 |
|---|
| 2025.11.06 | ₩62,556 | ₩62,569 | ₩62,382 | ₩62,528 | -0.04% | 1.3만 |
|---|
| 2025.11.05 | ₩62,649 | ₩62,747 | ₩62,610 | ₩62,703 | +0.09% | 1.1만 |
|---|
| 2025.11.04 | ₩62,682 | ₩62,769 | ₩62,516 | ₩62,569 | -0.18% | 1.8만 |
|---|
| 2025.11.03 | ₩62,729 | ₩62,823 | ₩62,666 | ₩62,776 | +0.07% | 2만 |
|---|
| 2025.10.31 | ₩62,796 | ₩62,896 | ₩62,676 | ₩62,785 | -0.02% | 1.2만 |
|---|
| 2025.10.30 | ₩62,940 | ₩62,956 | ₩62,753 | ₩62,753 | -0.30% | 7.9천 |
|---|
| 2025.10.29 | ₩62,996 | ₩63,128 | ₩62,903 | ₩62,920 | -0.12% | 4.6천 |
|---|
| 2025.10.28 | ₩63,023 | ₩63,089 | ₩62,969 | ₩63,023 | 0.00% | 7.7천 |
|---|
| 2025.10.27 | ₩62,977 | ₩63,023 | ₩62,929 | ₩63,023 | +0.07% | 9.9천 |
|---|
| 2025.10.24 | ₩62,816 | ₩62,851 | ₩62,743 | ₩62,793 | -0.04% | 6.9천 |
|---|
| 2025.10.23 | ₩62,502 | ₩62,622 | ₩62,476 | ₩62,597 | +0.15% | 8.7천 |
|---|
| 2025.10.22 | ₩62,556 | ₩62,556 | ₩62,249 | ₩62,449 | -0.17% | 1만 |
|---|
| 2025.10.21 | ₩62,516 | ₩62,676 | ₩62,502 | ₩62,569 | +0.09% | 1.4만 |
|---|
| 2025.10.20 | ₩62,369 | ₩62,596 | ₩62,369 | ₩62,542 | +0.28% | 9.9천 |
|---|
| 2025.10.17 | ₩62,075 | ₩62,272 | ₩62,053 | ₩62,262 | +0.30% | 1.8만 |
|---|
| 2025.10.16 | ₩62,420 | ₩62,420 | ₩61,955 | ₩62,062 | -0.57% | 5.8천 |
|---|
| 2025.10.15 | ₩62,481 | ₩62,481 | ₩62,233 | ₩62,233 | -0.40% | 3.6천 |
|---|
| 2025.10.14 | ₩61,929 | ₩62,309 | ₩61,929 | ₩62,175 | +0.40% | 4.6천 |
|---|
| 2025.10.13 | ₩62,095 | ₩62,249 | ₩62,095 | ₩62,227 | +0.21% | 3.4천 |
|---|
| 2025.10.10 | ₩62,516 | ₩62,594 | ₩61,804 | ₩61,804 | -1.14% | 1.2만 |
|---|