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 | ₩68,994 | ₩69,126 | ₩68,973 | ₩69,033 | +0.06% | 3.7천 |
| 2026.10.08 | ₩68,907 | ₩69,005 | ₩68,766 | ₩68,865 | -0.06% | 1만 |
| 2026.10.07 | ₩68,886 | ₩68,986 | ₩68,874 | ₩68,986 | +0.15% | 5.3천 |
| 2026.10.06 | ₩69,073 | ₩69,093 | ₩69,030 | ₩69,030 | -0.06% | 6.1천 |
| 2026.10.05 | ₩68,552 | ₩68,873 | ₩68,552 | ₩68,800 | +0.36% | 6.2천 |
| 2026.10.02 | ₩68,699 | ₩68,712 | ₩68,539 | ₩68,627 | -0.10% | 7.4천 |
| 2026.10.01 | ₩68,165 | ₩68,432 | ₩68,165 | ₩68,432 | +0.39% | 10.9만 |
| 2026.09.30 | ₩68,566 | ₩68,566 | ₩68,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,312 |
| -0.37% |
| 4.8천 |
| 2026.09.29 | ₩68,445 | ₩68,445 | ₩68,272 | ₩68,372 | -0.11% | 9.5천 |
|---|
| 2026.09.28 | ₩68,445 | ₩68,526 | ₩68,339 | ₩68,400 | -0.07% | 1.2만 |
|---|
| 2026.09.25 | ₩68,459 | ₩68,659 | ₩68,459 | ₩68,646 | +0.27% | 5.4천 |
|---|
| 2026.09.24 | ₩68,365 | ₩68,512 | ₩68,285 | ₩68,512 | +0.21% | 7.7천 |
|---|
| 2026.09.23 | ₩68,592 | ₩68,592 | ₩68,405 | ₩68,405 | -0.27% | 3.3천 |
|---|
| 2026.09.22 | ₩68,806 | ₩68,806 | ₩68,646 | ₩68,707 | -0.14% | 1.6만 |
|---|
| 2026.09.21 | ₩68,379 | ₩68,672 | ₩68,379 | ₩68,672 | +0.43% | 9.3천 |
|---|
| 2026.09.18 | ₩68,139 | ₩68,203 | ₩68,045 | ₩68,203 | +0.09% | 1.8만 |
|---|
| 2026.09.17 | ₩68,299 | ₩68,299 | ₩68,058 | ₩68,179 | -0.18% | 5.3천 |
|---|
| 2026.09.16 | ₩68,032 | ₩68,112 | ₩67,598 | ₩67,786 | -0.36% | 1.5만 |
|---|
| 2026.09.15 | ₩68,018 | ₩68,030 | ₩67,898 | ₩67,925 | -0.14% | 1.1만 |
|---|
| 2026.09.14 | ₩68,005 | ₩68,232 | ₩67,952 | ₩68,105 | +0.15% | 1만 |
|---|
| 2026.09.11 | ₩68,259 | ₩68,352 | ₩68,232 | ₩68,264 | +0.01% | 5.6천 |
|---|
| 2026.09.10 | ₩67,945 | ₩68,005 | ₩67,912 | ₩67,945 | 0.00% | 8.3천 |
|---|
| 2026.09.09 | ₩68,152 | ₩68,285 | ₩68,085 | ₩68,159 | +0.01% | 1.1만 |
|---|
| 2026.09.08 | ₩68,332 | ₩68,432 | ₩68,285 | ₩68,316 | -0.02% | 2.6천 |
|---|
| 2026.09.04 | ₩68,592 | ₩68,592 | ₩68,472 | ₩68,472 | -0.18% | 8.3천 |
|---|
| 2026.09.03 | ₩68,379 | ₩68,686 | ₩68,365 | ₩68,600 | +0.32% | 3.3천 |
|---|
| 2026.09.02 | ₩68,205 | ₩68,312 | ₩68,205 | ₩68,279 | +0.11% | 1.9만 |
|---|
| 2026.09.01 | ₩67,978 | ₩68,232 | ₩67,978 | ₩68,080 | +0.15% | 1.8만 |
|---|
| 2026.08.31 | ₩68,379 | ₩68,432 | ₩68,192 | ₩68,392 | +0.02% | 1.2만 |
|---|
| 2026.08.28 | ₩68,512 | ₩68,579 | ₩68,317 | ₩68,399 | -0.17% | 6.1천 |
|---|
| 2026.08.27 | ₩68,405 | ₩68,499 | ₩68,359 | ₩68,499 | +0.14% | 9.7천 |
|---|
| 2026.08.26 | ₩68,312 | ₩68,312 | ₩68,205 | ₩68,251 | -0.09% | 3.9만 |
|---|
| 2026.08.25 | ₩68,297 | ₩68,297 | ₩68,139 | ₩68,229 | -0.10% | 7.4천 |
|---|
| 2026.08.24 | ₩68,299 | ₩68,299 | ₩68,085 | ₩68,133 | -0.24% | 8.2천 |
|---|
| 2026.08.21 | ₩68,325 | ₩68,325 | ₩68,152 | ₩68,192 | -0.20% | 8.6천 |
|---|
| 2026.08.20 | ₩68,152 | ₩68,285 | ₩68,085 | ₩68,125 | -0.04% | 1.4만 |
|---|
| 2026.08.19 | ₩68,312 | ₩68,405 | ₩68,285 | ₩68,339 | +0.04% | 1.5만 |
|---|
| 2026.08.18 | ₩68,165 | ₩68,339 | ₩68,165 | ₩68,239 | +0.11% | 3.5만 |
|---|
| 2026.08.17 | ₩68,552 | ₩68,566 | ₩68,405 | ₩68,419 | -0.19% | 1.9만 |
|---|
| 2026.08.14 | ₩68,712 | ₩68,712 | ₩68,459 | ₩68,579 | -0.19% | 1.4만 |
|---|
| 2026.08.13 | ₩68,299 | ₩68,646 | ₩68,299 | ₩68,606 | +0.45% | 1.4만 |
|---|
| 2026.08.12 | ₩68,272 | ₩68,459 | ₩68,272 | ₩68,399 | +0.19% | 2만 |
|---|
| 2026.08.11 | ₩68,632 | ₩68,632 | ₩68,220 | ₩68,352 | -0.41% | 37.3만 |
|---|
| 2026.08.10 | ₩68,472 | ₩68,472 | ₩68,325 | ₩68,419 | -0.08% | 5.8천 |
|---|
| 2026.08.07 | ₩68,391 | ₩68,445 | ₩68,319 | ₩68,392 | +0.00% | 1.2만 |
|---|
| 2026.08.06 | ₩68,139 | ₩68,339 | ₩68,139 | ₩68,240 | +0.15% | 2.6만 |
|---|
| 2026.08.05 | ₩68,486 | ₩68,486 | ₩68,272 | ₩68,309 | -0.26% | 1.5만 |
|---|
| 2026.08.04 | ₩68,018 | ₩68,365 | ₩67,985 | ₩68,295 | +0.41% | 3.5만 |
|---|
| 2026.08.03 | ₩67,605 | ₩67,872 | ₩67,605 | ₩67,818 | +0.32% | 7.6만 |
|---|
| 2026.07.31 | ₩67,402 | ₩67,485 | ₩67,004 | ₩67,427 | +0.04% | 3.6만 |
|---|
| 2026.07.30 | ₩66,724 | ₩67,191 | ₩66,724 | ₩67,191 | +0.70% | 2.2만 |
|---|
| 2026.07.29 | ₩66,931 | ₩67,151 | ₩66,617 | ₩66,617 | -0.47% | 3.4만 |
|---|
| 2026.07.28 | ₩67,098 | ₩67,191 | ₩66,918 | ₩67,151 | +0.08% | 4만 |
|---|
| 2026.07.27 | ₩67,138 | ₩67,204 | ₩66,844 | ₩67,031 | -0.16% | 1.3만 |
|---|
| 2026.07.24 | ₩66,991 | ₩67,204 | ₩66,857 | ₩66,951 | -0.06% | 3.9만 |
|---|
| 2026.07.23 | ₩67,044 | ₩67,044 | ₩66,857 | ₩66,938 | -0.16% | 2.7만 |
|---|
| 2026.07.22 | ₩67,218 | ₩67,471 | ₩67,218 | ₩67,354 | +0.20% | 3.6만 |
|---|
| 2026.07.21 | ₩67,291 | ₩67,431 | ₩67,191 | ₩67,418 | +0.19% | 18.4만 |
|---|
| 2026.07.20 | ₩67,178 | ₩67,378 | ₩67,111 | ₩67,124 | -0.08% | 7.1만 |
|---|
| 2026.07.17 | ₩67,058 | ₩67,268 | ₩67,058 | ₩67,178 | +0.18% | 33.2만 |
|---|
| 2026.07.16 | ₩67,163 | ₩67,218 | ₩67,071 | ₩67,144 | -0.03% | 1.4만 |
|---|
| 2026.07.15 | ₩67,191 | ₩67,191 | ₩67,004 | ₩67,078 | -0.17% | 1.2만 |
|---|
| 2026.07.14 | ₩67,151 | ₩67,164 | ₩67,084 | ₩67,151 | 0.00% | 1.2만 |
|---|
| 2026.07.13 | ₩66,991 | ₩67,164 | ₩66,991 | ₩67,098 | +0.16% | 1.9만 |
|---|
| 2026.07.10 | ₩67,164 | ₩67,164 | ₩67,044 | ₩67,138 | -0.04% | 1.2만 |
|---|
| 2026.07.09 | ₩67,124 | ₩67,124 | ₩67,055 | ₩67,084 | -0.06% | 1.3만 |
|---|
| 2026.07.08 | ₩67,024 | ₩67,111 | ₩66,978 | ₩67,044 | +0.03% | 3.2만 |
|---|
| 2026.07.07 | ₩67,138 | ₩67,138 | ₩67,004 | ₩67,038 | -0.15% | 4.7천 |
|---|
| 2026.07.06 | ₩67,058 | ₩67,098 | ₩66,964 | ₩67,031 | -0.04% | 1.3만 |
|---|
| 2026.07.02 | ₩66,991 | ₩66,991 | ₩66,971 | ₩66,980 | -0.02% | 2.9천 |
|---|
| 2026.07.01 | ₩66,911 | ₩66,978 | ₩66,844 | ₩66,938 | +0.04% | 9.3천 |
|---|
| 2026.06.30 | ₩66,884 | ₩66,978 | ₩66,844 | ₩66,918 | +0.05% | 6.2천 |
|---|
| 2026.06.29 | ₩66,777 | ₩66,871 | ₩66,751 | ₩66,827 | +0.07% | 2.7천 |
|---|
| 2026.06.26 | ₩66,657 | ₩66,751 | ₩66,631 | ₩66,711 | +0.08% | 8.4천 |
|---|
| 2026.06.25 | ₩66,657 | ₩66,751 | ₩66,604 | ₩66,631 | -0.04% | 5.5천 |
|---|
| 2026.06.24 | ₩66,617 | ₩66,724 | ₩66,593 | ₩66,604 | -0.02% | 6.9천 |
|---|
| 2026.06.23 | ₩66,617 | ₩66,737 | ₩66,577 | ₩66,643 | +0.04% | 6.4천 |
|---|
| 2026.06.22 | ₩66,764 | ₩66,804 | ₩66,711 | ₩66,757 | -0.01% | 1.5만 |
|---|
| 2026.06.18 | ₩66,684 | ₩66,724 | ₩66,684 | ₩66,711 | +0.04% | 3.2천 |
|---|
| 2026.06.17 | ₩66,697 | ₩66,704 | ₩66,597 | ₩66,597 | -0.15% | 4.9천 |
|---|
| 2026.06.16 | ₩66,785 | ₩66,791 | ₩66,737 | ₩66,737 | -0.07% | 1.2천 |
|---|
| 2026.06.15 | ₩66,751 | ₩66,793 | ₩66,711 | ₩66,731 | -0.03% | 1만 |
|---|
| 2026.06.12 | ₩66,444 | ₩66,577 | ₩66,444 | ₩66,569 | +0.19% | 5.5천 |
|---|
| 2026.06.11 | ₩66,322 | ₩66,464 | ₩66,190 | ₩66,464 | +0.21% | 2.7천 |
|---|
| 2026.06.10 | ₩66,362 | ₩66,362 | ₩66,137 | ₩66,176 | -0.28% | 1.3만 |
|---|
| 2026.06.09 | ₩66,444 | ₩66,444 | ₩66,039 | ₩66,384 | -0.09% | 3.5천 |
|---|
| 2026.06.08 | ₩66,430 | ₩66,510 | ₩66,390 | ₩66,390 | -0.06% | 1.2만 |
|---|
| 2026.06.05 | ₩66,683 | ₩66,683 | ₩66,297 | ₩66,324 | -0.54% | 3.6천 |
|---|
| 2026.06.04 | ₩66,577 | ₩66,691 | ₩66,564 | ₩66,604 | +0.04% | 3.9천 |
|---|
| 2026.06.03 | ₩66,577 | ₩66,604 | ₩66,529 | ₩66,588 | +0.02% | 2만 |
|---|
| 2026.06.02 | ₩66,591 | ₩66,656 | ₩66,564 | ₩66,564 | -0.04% | 3.4천 |
|---|
| 2026.06.01 | ₩66,524 | ₩66,591 | ₩66,524 | ₩66,577 | +0.08% | 1.1천 |
|---|
| 2026.05.29 | ₩66,497 | ₩66,584 | ₩66,497 | ₩66,571 | +0.11% | 5.9천 |
|---|
| 2026.05.28 | ₩66,497 | ₩66,577 | ₩66,470 | ₩66,510 | +0.02% | 1.3만 |
|---|
| 2026.05.27 | ₩66,390 | ₩66,497 | ₩66,390 | ₩66,430 | +0.06% | 6.7천 |
|---|
| 2026.05.26 | ₩66,457 | ₩66,457 | ₩66,404 | ₩66,430 | -0.04% | 4.8천 |
|---|
| 2026.05.22 | ₩66,297 | ₩66,364 | ₩66,297 | ₩66,297 | 0.00% | 3.2천 |
|---|
| 2026.05.21 | ₩66,125 | ₩66,310 | ₩66,123 | ₩66,230 | +0.16% | 1.2만 |
|---|
| 2026.05.20 | ₩66,172 | ₩66,204 | ₩66,118 | ₩66,177 | +0.01% | 1.8만 |
|---|
| 2026.05.19 | ₩66,097 | ₩66,150 | ₩66,003 | ₩66,045 | -0.08% | 4.4천 |
|---|
| 2026.05.18 | ₩66,217 | ₩66,217 | ₩65,990 | ₩66,137 | -0.12% | 5.5천 |
|---|
| 2026.05.15 | ₩66,030 | ₩66,137 | ₩66,030 | ₩66,097 | +0.10% | 2.5천 |
|---|
| 2026.05.14 | ₩66,143 | ₩66,270 | ₩66,123 | ₩66,217 | +0.11% | 8.5천 |
|---|
| 2026.05.13 | ₩65,990 | ₩66,137 | ₩65,977 | ₩66,110 | +0.18% | 1.1만 |
|---|
| 2026.05.12 | ₩65,923 | ₩66,023 | ₩65,910 | ₩66,023 | +0.15% | 2.7만 |
|---|
| 2026.05.11 | ₩65,897 | ₩66,057 | ₩65,897 | ₩66,030 | +0.20% | 7.5천 |
|---|
| 2026.05.08 | ₩66,029 | ₩66,030 | ₩65,923 | ₩65,983 | -0.07% | 1.1만 |
|---|
| 2026.05.07 | ₩65,930 | ₩65,977 | ₩65,843 | ₩65,851 | -0.12% | 1.1만 |
|---|
| 2026.05.06 | ₩65,902 | ₩65,923 | ₩65,830 | ₩65,903 | +0.00% | 8.1천 |
|---|
| 2026.05.05 | ₩65,750 | ₩65,750 | ₩65,678 | ₩65,710 | -0.06% | 3.1천 |
|---|
| 2026.05.04 | ₩65,623 | ₩65,679 | ₩65,470 | ₩65,532 | -0.14% | 8.9천 |
|---|
| 2026.05.01 | ₩65,576 | ₩65,703 | ₩65,576 | ₩65,674 | +0.15% | 6.1천 |
|---|
| 2026.04.30 | ₩65,349 | ₩65,630 | ₩65,336 | ₩65,586 | +0.36% | 4.3천 |
|---|
| 2026.04.29 | ₩65,296 | ₩65,442 | ₩65,243 | ₩65,283 | -0.02% | 4.6천 |
|---|
| 2026.04.28 | ₩65,283 | ₩65,329 | ₩65,229 | ₩65,296 | +0.02% | 2.3만 |
|---|
| 2026.04.27 | ₩65,309 | ₩65,470 | ₩65,309 | ₩65,349 | +0.06% | 1.1만 |
|---|
| 2026.04.24 | ₩65,217 | ₩65,403 | ₩65,217 | ₩65,349 | +0.20% | 1.4만 |
|---|
| 2026.04.23 | ₩65,301 | ₩65,309 | ₩65,029 | ₩65,181 | -0.18% | 1.8만 |
|---|
| 2026.04.22 | ₩65,203 | ₩65,243 | ₩65,189 | ₩65,243 | +0.06% | 1.6만 |
|---|
| 2026.04.21 | ₩65,264 | ₩65,264 | ₩65,035 | ₩65,035 | -0.35% | 6.1천 |
|---|
| 2026.04.20 | ₩65,268 | ₩65,268 | ₩65,069 | ₩65,159 | -0.17% | 3.5천 |
|---|
| 2026.04.17 | ₩65,156 | ₩65,323 | ₩65,149 | ₩65,244 | +0.14% | 5.9천 |
|---|
| 2026.04.16 | ₩64,882 | ₩65,123 | ₩64,829 | ₩64,936 | +0.08% | 1.7만 |
|---|
| 2026.04.15 | ₩64,789 | ₩64,922 | ₩64,789 | ₩64,922 | +0.21% | 2.4천 |
|---|
| 2026.04.14 | ₩64,589 | ₩64,802 | ₩64,589 | ₩64,749 | +0.25% | 2.6만 |
|---|
| 2026.04.13 | ₩64,155 | ₩64,442 | ₩64,068 | ₩64,442 | +0.45% | 2.2만 |
|---|
| 2026.04.10 | ₩64,255 | ₩64,269 | ₩64,042 | ₩64,118 | -0.21% | 7.5천 |
|---|
| 2026.04.09 | ₩63,948 | ₩64,215 | ₩63,815 | ₩64,155 | +0.32% | 5.2천 |
|---|
| 2026.04.08 | ₩63,888 | ₩64,015 | ₩63,761 | ₩63,855 | -0.05% | 6.2천 |
|---|
| 2026.04.07 | ₩62,774 | ₩62,975 | ₩62,587 | ₩62,975 | +0.32% | 8.6천 |
|---|
| 2026.04.06 | ₩62,881 | ₩63,001 | ₩62,854 | ₩62,947 | +0.11% | 2.2천 |
|---|
| 2026.04.02 | ₩62,278 | ₩62,807 | ₩62,278 | ₩62,798 | +0.84% | 5천 |
|---|
| 2026.04.01 | ₩62,774 | ₩62,934 | ₩62,707 | ₩62,707 | -0.11% | 1.2만 |
|---|
| 2026.03.31 | ₩62,027 | ₩62,480 | ₩61,866 | ₩62,374 | +0.56% | 8.5천 |
|---|
| 2026.03.30 | ₩61,973 | ₩61,973 | ₩61,333 | ₩61,434 | -0.87% | 1.1만 |
|---|
| 2026.03.27 | ₩61,960 | ₩61,960 | ₩61,520 | ₩61,533 | -0.69% | 6천 |
|---|
| 2026.03.26 | ₩62,600 | ₩62,721 | ₩62,121 | ₩62,147 | -0.72% | 9.2천 |
|---|
| 2026.03.25 | ₩62,774 | ₩62,907 | ₩62,747 | ₩62,782 | +0.01% | 3.9만 |
|---|
| 2026.03.24 | ₩62,534 | ₩62,721 | ₩62,520 | ₩62,574 | +0.06% | 5.8천 |
|---|
| 2026.03.23 | ₩62,811 | ₩63,041 | ₩62,654 | ₩62,694 | -0.19% | 1.2만 |
|---|
| 2026.03.20 | ₩62,520 | ₩62,574 | ₩62,187 | ₩62,320 | -0.32% | 1.5만 |
|---|
| 2026.03.19 | ₩62,747 | ₩62,921 | ₩62,600 | ₩62,787 | +0.06% | 8.6천 |
|---|
| 2026.03.18 | ₩63,214 | ₩63,241 | ₩62,930 | ₩62,930 | -0.45% | 9.4천 |
|---|
| 2026.03.17 | ₩63,455 | ₩63,455 | ₩63,334 | ₩63,334 | -0.19% | 6.8만 |
|---|
| 2026.03.16 | ₩63,253 | ₩63,268 | ₩63,161 | ₩63,213 | -0.06% | 3천 |
|---|
| 2026.03.13 | ₩63,188 | ₩63,229 | ₩62,801 | ₩62,837 | -0.56% | 9.3천 |
|---|
| 2026.03.12 | ₩63,274 | ₩63,274 | ₩62,987 | ₩62,987 | -0.45% | 6천 |
|---|
| 2026.03.11 | ₩63,495 | ₩63,588 | ₩63,388 | ₩63,455 | -0.06% | 5.4천 |
|---|
| 2026.03.10 | ₩63,521 | ₩63,761 | ₩63,475 | ₩63,575 | +0.08% | 6.7천 |
|---|
| 2026.03.09 | ₩63,014 | ₩63,615 | ₩62,867 | ₩63,548 | +0.85% | 8.2천 |
|---|
| 2026.03.06 | ₩63,308 | ₩63,453 | ₩63,265 | ₩63,265 | -0.07% | 5.6천 |
|---|
| 2026.03.05 | ₩63,735 | ₩63,922 | ₩63,455 | ₩63,655 | -0.13% | 8.8천 |
|---|
| 2026.03.04 | ₩63,788 | ₩63,975 | ₩63,601 | ₩63,895 | +0.17% | 1.8만 |
|---|
| 2026.03.03 | ₩63,428 | ₩63,708 | ₩63,201 | ₩63,588 | +0.25% | 1.1만 |
|---|
| 2026.03.02 | ₩63,535 | ₩63,975 | ₩63,535 | ₩63,962 | +0.67% | 1.5만 |
|---|
| 2026.02.27 | ₩63,868 | ₩63,908 | ₩63,775 | ₩63,908 | +0.06% | 1.3만 |
|---|
| 2026.02.26 | ₩64,128 | ₩64,128 | ₩63,855 | ₩64,002 | -0.20% | 1.3만 |
|---|
| 2026.02.25 | ₩63,988 | ₩64,162 | ₩63,988 | ₩64,162 | +0.27% | 5.8천 |
|---|
| 2026.02.24 | ₩63,708 | ₩63,978 | ₩63,708 | ₩63,868 | +0.25% | 6.1천 |
|---|
| 2026.02.23 | ₩63,842 | ₩63,842 | ₩63,625 | ₩63,628 | -0.33% | 5.7천 |
|---|
| 2026.02.20 | ₩63,768 | ₩63,988 | ₩63,768 | ₩63,948 | +0.28% | 1.6만 |
|---|
| 2026.02.19 | ₩63,842 | ₩63,842 | ₩63,655 | ₩63,755 | -0.14% | 2.9천 |
|---|
| 2026.02.18 | ₩63,855 | ₩63,975 | ₩63,842 | ₩63,880 | +0.04% | 3.4천 |
|---|
| 2026.02.17 | ₩63,495 | ₩63,761 | ₩63,468 | ₩63,641 | +0.23% | 6.8천 |
|---|
| 2026.02.13 | ₩63,669 | ₩63,788 | ₩63,509 | ₩63,613 | -0.09% | 6.2천 |
|---|
| 2026.02.12 | ₩64,042 | ₩64,042 | ₩63,595 | ₩63,595 | -0.70% | 9.5천 |
|---|
| 2026.02.11 | ₩64,241 | ₩64,241 | ₩63,935 | ₩63,991 | -0.39% | 9.4천 |
|---|
| 2026.02.10 | ₩64,088 | ₩64,202 | ₩63,988 | ₩64,027 | -0.10% | 5.8천 |
|---|
| 2026.02.09 | ₩63,908 | ₩64,175 | ₩63,908 | ₩64,090 | +0.28% | 8.9천 |
|---|
| 2026.02.06 | ₩63,655 | ₩63,982 | ₩63,655 | ₩63,982 | +0.51% | 1.3만 |
|---|
| 2026.02.05 | ₩63,481 | ₩63,535 | ₩63,308 | ₩63,376 | -0.17% | 6.2천 |
|---|
| 2026.02.04 | ₩63,788 | ₩63,862 | ₩63,615 | ₩63,716 | -0.11% | 3.8천 |
|---|
| 2026.02.03 | ₩63,895 | ₩64,015 | ₩63,681 | ₩63,848 | -0.07% | 2.7만 |
|---|
| 2026.02.02 | ₩63,788 | ₩64,108 | ₩63,788 | ₩64,015 | +0.36% | 1.5만 |
|---|
| 2026.01.30 | ₩63,842 | ₩64,031 | ₩63,788 | ₩63,940 | +0.15% | 5.4천 |
|---|
| 2026.01.29 | ₩63,962 | ₩63,964 | ₩63,748 | ₩63,964 | +0.00% | 4.3천 |
|---|
| 2026.01.28 | ₩64,076 | ₩64,082 | ₩63,999 | ₩64,030 | -0.07% | 6.8천 |
|---|
| 2026.01.27 | ₩64,015 | ₩64,068 | ₩63,990 | ₩64,015 | 0.00% | 7.5천 |
|---|
| 2026.01.26 | ₩63,922 | ₩64,032 | ₩63,896 | ₩63,962 | +0.06% | 6.6천 |
|---|
| 2026.01.23 | ₩63,882 | ₩63,882 | ₩63,775 | ₩63,815 | -0.10% | 1.2만 |
|---|
| 2026.01.22 | ₩63,721 | ₩63,868 | ₩63,721 | ₩63,828 | +0.17% | 8.4천 |
|---|
| 2026.01.21 | ₩63,401 | ₩63,735 | ₩63,401 | ₩63,679 | +0.44% | 5.7천 |
|---|
| 2026.01.20 | ₩63,441 | ₩63,588 | ₩63,294 | ₩63,336 | -0.17% | 1.9만 |
|---|
| 2026.01.16 | ₩63,895 | ₩63,915 | ₩63,828 | ₩63,894 | -0.00% | 1만 |
|---|
| 2026.01.15 | ₩63,922 | ₩63,988 | ₩63,828 | ₩63,862 | -0.09% | 1.6만 |
|---|
| 2026.01.14 | ₩63,828 | ₩63,842 | ₩63,641 | ₩63,796 | -0.05% | 1.3만 |
|---|
| 2026.01.13 | ₩63,935 | ₩63,935 | ₩63,828 | ₩63,855 | -0.13% | 6.4천 |
|---|
| 2026.01.12 | ₩63,828 | ₩63,939 | ₩63,828 | ₩63,935 | +0.17% | 1.6만 |
|---|
| 2026.01.09 | ₩63,822 | ₩63,939 | ₩63,715 | ₩63,903 | +0.13% | 4.7천 |
|---|
| 2026.01.08 | ₩63,701 | ₩63,721 | ₩63,641 | ₩63,715 | +0.02% | 1.4만 |
|---|
| 2026.01.07 | ₩63,815 | ₩63,855 | ₩63,681 | ₩63,681 | -0.21% | 1만 |
|---|
| 2026.01.06 | ₩63,668 | ₩63,815 | ₩63,668 | ₩63,748 | +0.13% | 2.2만 |
|---|
| 2026.01.05 | ₩63,695 | ₩63,721 | ₩63,588 | ₩63,615 | -0.13% | 3.6만 |
|---|
| 2026.01.02 | ₩63,521 | ₩63,541 | ₩63,401 | ₩63,441 | -0.13% | 2.3만 |
|---|
| 2025.12.31 | ₩63,621 | ₩63,621 | ₩63,416 | ₩63,481 | -0.22% | 3천 |
|---|
| 2025.12.30 | ₩63,628 | ₩63,681 | ₩63,575 | ₩63,620 | -0.01% | 1.3만 |
|---|
| 2025.12.29 | ₩63,573 | ₩63,668 | ₩63,548 | ₩63,588 | +0.02% | 8.3천 |
|---|
| 2025.12.26 | ₩63,675 | ₩63,675 | ₩63,588 | ₩63,641 | -0.05% | 8.2천 |
|---|
| 2025.12.24 | ₩63,608 | ₩63,661 | ₩63,561 | ₩63,661 | +0.08% | 9천 |
|---|
| 2025.12.23 | ₩63,521 | ₩63,628 | ₩63,428 | ₩63,575 | +0.08% | 2.1만 |
|---|
| 2025.12.22 | ₩63,401 | ₩63,521 | ₩63,401 | ₩63,501 | +0.16% | 1.9만 |
|---|
| 2025.12.19 | ₩63,254 | ₩63,333 | ₩63,201 | ₩63,333 | +0.12% | 2.7만 |
|---|
| 2025.12.18 | ₩63,068 | ₩63,137 | ₩62,961 | ₩63,094 | +0.04% | 2.1만 |
|---|
| 2025.12.17 | ₩63,054 | ₩63,081 | ₩62,826 | ₩62,826 | -0.36% | 5.2천 |
|---|
| 2025.12.16 | ₩63,014 | ₩63,094 | ₩62,934 | ₩63,054 | +0.06% | 4.3천 |
|---|
| 2025.12.15 | ₩63,158 | ₩63,201 | ₩63,069 | ₩63,094 | -0.10% | 3.3만 |
|---|
| 2025.12.12 | ₩63,348 | ₩63,441 | ₩63,041 | ₩63,188 | -0.25% | 1.2만 |
|---|
| 2025.12.11 | ₩63,237 | ₩63,361 | ₩63,148 | ₩63,294 | +0.09% | 1.6만 |
|---|
| 2025.12.10 | ₩63,161 | ₩63,312 | ₩63,054 | ₩63,284 | +0.19% | 4.2만 |
|---|
| 2025.12.09 | ₩63,156 | ₩63,156 | ₩63,081 | ₩63,113 | -0.07% | 7.3천 |
|---|
| 2025.12.08 | ₩63,174 | ₩63,174 | ₩63,045 | ₩63,174 | 0.00% | 4.4천 |
|---|
| 2025.12.05 | ₩63,305 | ₩63,321 | ₩63,154 | ₩63,185 | -0.19% | 8.6천 |
|---|
| 2025.12.04 | ₩63,169 | ₩63,188 | ₩63,027 | ₩63,188 | +0.03% | 22.2만 |
|---|
| 2025.12.03 | ₩62,947 | ₩63,134 | ₩62,947 | ₩63,054 | +0.17% | 1.4만 |
|---|
| 2025.12.02 | ₩63,081 | ₩63,094 | ₩62,895 | ₩63,018 | -0.10% | 6.8천 |
|---|
| 2025.12.01 | ₩62,947 | ₩63,034 | ₩62,921 | ₩62,930 | -0.03% | 9.5천 |
|---|
| 2025.11.28 | ₩62,881 | ₩63,007 | ₩62,881 | ₩63,007 | +0.20% | 200 |
|---|
| 2025.11.26 | ₩62,774 | ₩62,987 | ₩62,774 | ₩62,934 | +0.26% | 1.6만 |
|---|
| 2025.11.25 | ₩62,447 | ₩62,719 | ₩62,334 | ₩62,719 | +0.44% | 16.6만 |
|---|
| 2025.11.24 | ₩62,173 | ₩62,507 | ₩62,173 | ₩62,447 | +0.44% | 1.4만 |
|---|
| 2025.11.21 | ₩61,853 | ₩62,173 | ₩61,720 | ₩62,000 | +0.24% | 1.1만 |
|---|
| 2025.11.20 | ₩62,454 | ₩62,674 | ₩61,746 | ₩61,746 | -1.13% | 7.8천 |
|---|
| 2025.11.19 | ₩62,027 | ₩62,334 | ₩61,987 | ₩62,144 | +0.19% | 1.7만 |
|---|
| 2025.11.18 | ₩62,093 | ₩62,187 | ₩61,933 | ₩62,068 | -0.04% | 5.2천 |
|---|
| 2025.11.17 | ₩62,454 | ₩62,539 | ₩62,067 | ₩62,187 | -0.43% | 1만 |
|---|
| 2025.11.14 | ₩62,200 | ₩62,560 | ₩62,200 | ₩62,471 | +0.44% | 8.7천 |
|---|
| 2025.11.13 | ₩62,600 | ₩62,717 | ₩62,427 | ₩62,520 | -0.13% | 1.1만 |
|---|
| 2025.11.12 | ₩62,934 | ₩62,934 | ₩62,787 | ₩62,857 | -0.12% | 1.2만 |
|---|
| 2025.11.11 | ₩62,667 | ₩62,867 | ₩62,667 | ₩62,853 | +0.30% | 8.5천 |
|---|
| 2025.11.10 | ₩62,681 | ₩62,807 | ₩62,627 | ₩62,807 | +0.20% | 1.6만 |
|---|
| 2025.11.07 | ₩62,253 | ₩62,448 | ₩62,120 | ₩62,448 | +0.31% | 6.7천 |
|---|
| 2025.11.06 | ₩62,560 | ₩62,574 | ₩62,387 | ₩62,532 | -0.04% | 1.3만 |
|---|
| 2025.11.05 | ₩62,654 | ₩62,751 | ₩62,615 | ₩62,707 | +0.09% | 1.1만 |
|---|
| 2025.11.04 | ₩62,687 | ₩62,774 | ₩62,520 | ₩62,574 | -0.18% | 1.8만 |
|---|
| 2025.11.03 | ₩62,734 | ₩62,827 | ₩62,671 | ₩62,781 | +0.07% | 2만 |
|---|
| 2025.10.31 | ₩62,801 | ₩62,901 | ₩62,681 | ₩62,790 | -0.02% | 1.2만 |
|---|
| 2025.10.30 | ₩62,945 | ₩62,961 | ₩62,758 | ₩62,758 | -0.30% | 7.9천 |
|---|
| 2025.10.29 | ₩63,001 | ₩63,133 | ₩62,907 | ₩62,925 | -0.12% | 4.6천 |
|---|
| 2025.10.28 | ₩63,027 | ₩63,094 | ₩62,974 | ₩63,027 | 0.00% | 7.7천 |
|---|
| 2025.10.27 | ₩62,982 | ₩63,027 | ₩62,934 | ₩63,027 | +0.07% | 9.9천 |
|---|
| 2025.10.24 | ₩62,821 | ₩62,855 | ₩62,747 | ₩62,798 | -0.04% | 6.9천 |
|---|
| 2025.10.23 | ₩62,507 | ₩62,627 | ₩62,480 | ₩62,602 | +0.15% | 8.7천 |
|---|
| 2025.10.22 | ₩62,560 | ₩62,560 | ₩62,253 | ₩62,454 | -0.17% | 1만 |
|---|
| 2025.10.21 | ₩62,520 | ₩62,681 | ₩62,507 | ₩62,574 | +0.09% | 1.4만 |
|---|
| 2025.10.20 | ₩62,374 | ₩62,600 | ₩62,374 | ₩62,547 | +0.28% | 9.9천 |
|---|
| 2025.10.17 | ₩62,080 | ₩62,276 | ₩62,057 | ₩62,267 | +0.30% | 1.8만 |
|---|
| 2025.10.16 | ₩62,424 | ₩62,424 | ₩61,960 | ₩62,067 | -0.57% | 5.8천 |
|---|
| 2025.10.15 | ₩62,486 | ₩62,486 | ₩62,237 | ₩62,237 | -0.40% | 3.6천 |
|---|
| 2025.10.14 | ₩61,933 | ₩62,314 | ₩61,933 | ₩62,180 | +0.40% | 4.6천 |
|---|
| 2025.10.13 | ₩62,100 | ₩62,253 | ₩62,100 | ₩62,232 | +0.21% | 3.4천 |
|---|
| 2025.10.10 | ₩62,520 | ₩62,599 | ₩61,809 | ₩61,809 | -1.14% | 1.2만 |
|---|