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 | ₩69,097 | ₩69,230 | ₩69,076 | ₩69,136 | +0.06% | 3.7천 |
| 2026.10.08 | ₩69,010 | ₩69,108 | ₩68,869 | ₩68,968 | -0.06% | 1만 |
| 2026.10.07 | ₩68,989 | ₩69,089 | ₩68,977 | ₩69,089 | +0.15% | 5.3천 |
| 2026.10.06 | ₩69,176 | ₩69,196 | ₩69,133 | ₩69,133 | -0.06% | 6.1천 |
| 2026.10.05 | ₩68,655 | ₩68,976 | ₩68,655 | ₩68,904 | +0.36% | 6.2천 |
| 2026.10.02 | ₩68,802 | ₩68,815 | ₩68,642 | ₩68,730 | -0.10% | 7.4천 |
| 2026.10.01 | ₩68,267 | ₩68,535 | ₩68,267 | ₩68,535 | +0.39% | 10.9만 |
| 2026.09.30 | ₩68,668 | ₩68,668 | ₩68,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,414 |
| -0.37% |
| 4.8천 |
| 2026.09.29 | ₩68,548 | ₩68,548 | ₩68,374 | ₩68,475 | -0.11% | 9.5천 |
|---|
| 2026.09.28 | ₩68,548 | ₩68,628 | ₩68,441 | ₩68,503 | -0.07% | 1.2만 |
|---|
| 2026.09.25 | ₩68,561 | ₩68,762 | ₩68,561 | ₩68,749 | +0.27% | 5.4천 |
|---|
| 2026.09.24 | ₩68,468 | ₩68,615 | ₩68,388 | ₩68,615 | +0.21% | 7.7천 |
|---|
| 2026.09.23 | ₩68,695 | ₩68,695 | ₩68,508 | ₩68,508 | -0.27% | 3.3천 |
|---|
| 2026.09.22 | ₩68,909 | ₩68,909 | ₩68,749 | ₩68,810 | -0.14% | 1.6만 |
|---|
| 2026.09.21 | ₩68,481 | ₩68,775 | ₩68,481 | ₩68,775 | +0.43% | 9.3천 |
|---|
| 2026.09.18 | ₩68,241 | ₩68,305 | ₩68,147 | ₩68,305 | +0.09% | 1.8만 |
|---|
| 2026.09.17 | ₩68,401 | ₩68,401 | ₩68,160 | ₩68,281 | -0.18% | 5.3천 |
|---|
| 2026.09.16 | ₩68,134 | ₩68,214 | ₩67,699 | ₩67,888 | -0.36% | 1.5만 |
|---|
| 2026.09.15 | ₩68,120 | ₩68,132 | ₩68,000 | ₩68,027 | -0.14% | 1.1만 |
|---|
| 2026.09.14 | ₩68,107 | ₩68,334 | ₩68,054 | ₩68,207 | +0.15% | 1만 |
|---|
| 2026.09.11 | ₩68,361 | ₩68,455 | ₩68,334 | ₩68,366 | +0.01% | 5.6천 |
|---|
| 2026.09.10 | ₩68,047 | ₩68,107 | ₩68,013 | ₩68,047 | 0.00% | 8.3천 |
|---|
| 2026.09.09 | ₩68,254 | ₩68,388 | ₩68,187 | ₩68,261 | +0.01% | 1.1만 |
|---|
| 2026.09.08 | ₩68,434 | ₩68,535 | ₩68,388 | ₩68,418 | -0.02% | 2.6천 |
|---|
| 2026.09.04 | ₩68,695 | ₩68,695 | ₩68,575 | ₩68,575 | -0.18% | 8.3천 |
|---|
| 2026.09.03 | ₩68,481 | ₩68,789 | ₩68,468 | ₩68,703 | +0.32% | 3.3천 |
|---|
| 2026.09.02 | ₩68,307 | ₩68,414 | ₩68,307 | ₩68,381 | +0.11% | 1.9만 |
|---|
| 2026.09.01 | ₩68,080 | ₩68,334 | ₩68,080 | ₩68,182 | +0.15% | 1.8만 |
|---|
| 2026.08.31 | ₩68,481 | ₩68,535 | ₩68,294 | ₩68,495 | +0.02% | 1.2만 |
|---|
| 2026.08.28 | ₩68,615 | ₩68,682 | ₩68,420 | ₩68,501 | -0.17% | 6.1천 |
|---|
| 2026.08.27 | ₩68,508 | ₩68,602 | ₩68,461 | ₩68,602 | +0.14% | 9.7천 |
|---|
| 2026.08.26 | ₩68,414 | ₩68,414 | ₩68,307 | ₩68,353 | -0.09% | 3.9만 |
|---|
| 2026.08.25 | ₩68,400 | ₩68,400 | ₩68,241 | ₩68,332 | -0.10% | 7.4천 |
|---|
| 2026.08.24 | ₩68,401 | ₩68,401 | ₩68,187 | ₩68,235 | -0.24% | 8.2천 |
|---|
| 2026.08.21 | ₩68,428 | ₩68,428 | ₩68,254 | ₩68,294 | -0.20% | 8.6천 |
|---|
| 2026.08.20 | ₩68,254 | ₩68,388 | ₩68,187 | ₩68,227 | -0.04% | 1.4만 |
|---|
| 2026.08.19 | ₩68,414 | ₩68,508 | ₩68,388 | ₩68,441 | +0.04% | 1.5만 |
|---|
| 2026.08.18 | ₩68,267 | ₩68,441 | ₩68,267 | ₩68,341 | +0.11% | 3.5만 |
|---|
| 2026.08.17 | ₩68,655 | ₩68,668 | ₩68,508 | ₩68,521 | -0.19% | 1.9만 |
|---|
| 2026.08.14 | ₩68,815 | ₩68,815 | ₩68,561 | ₩68,682 | -0.19% | 1.4만 |
|---|
| 2026.08.13 | ₩68,401 | ₩68,749 | ₩68,401 | ₩68,708 | +0.45% | 1.4만 |
|---|
| 2026.08.12 | ₩68,374 | ₩68,561 | ₩68,374 | ₩68,501 | +0.19% | 2만 |
|---|
| 2026.08.11 | ₩68,735 | ₩68,735 | ₩68,322 | ₩68,455 | -0.41% | 37.3만 |
|---|
| 2026.08.10 | ₩68,575 | ₩68,575 | ₩68,428 | ₩68,521 | -0.08% | 5.8천 |
|---|
| 2026.08.07 | ₩68,493 | ₩68,548 | ₩68,421 | ₩68,495 | +0.00% | 1.2만 |
|---|
| 2026.08.06 | ₩68,241 | ₩68,441 | ₩68,241 | ₩68,342 | +0.15% | 2.6만 |
|---|
| 2026.08.05 | ₩68,588 | ₩68,588 | ₩68,374 | ₩68,412 | -0.26% | 1.5만 |
|---|
| 2026.08.04 | ₩68,120 | ₩68,468 | ₩68,087 | ₩68,397 | +0.41% | 3.5만 |
|---|
| 2026.08.03 | ₩67,706 | ₩67,973 | ₩67,706 | ₩67,920 | +0.32% | 7.6만 |
|---|
| 2026.07.31 | ₩67,503 | ₩67,586 | ₩67,105 | ₩67,528 | +0.04% | 3.6만 |
|---|
| 2026.07.30 | ₩66,824 | ₩67,292 | ₩66,824 | ₩67,292 | +0.70% | 2.2만 |
|---|
| 2026.07.29 | ₩67,031 | ₩67,252 | ₩66,717 | ₩66,717 | -0.47% | 3.4만 |
|---|
| 2026.07.28 | ₩67,198 | ₩67,292 | ₩67,018 | ₩67,252 | +0.08% | 4만 |
|---|
| 2026.07.27 | ₩67,238 | ₩67,305 | ₩66,944 | ₩67,131 | -0.16% | 1.3만 |
|---|
| 2026.07.24 | ₩67,091 | ₩67,305 | ₩66,958 | ₩67,051 | -0.06% | 3.9만 |
|---|
| 2026.07.23 | ₩67,145 | ₩67,145 | ₩66,958 | ₩67,038 | -0.16% | 2.7만 |
|---|
| 2026.07.22 | ₩67,318 | ₩67,572 | ₩67,318 | ₩67,455 | +0.20% | 3.6만 |
|---|
| 2026.07.21 | ₩67,392 | ₩67,532 | ₩67,292 | ₩67,519 | +0.19% | 18.4만 |
|---|
| 2026.07.20 | ₩67,278 | ₩67,479 | ₩67,212 | ₩67,225 | -0.08% | 7.1만 |
|---|
| 2026.07.17 | ₩67,158 | ₩67,369 | ₩67,158 | ₩67,278 | +0.18% | 33.2만 |
|---|
| 2026.07.16 | ₩67,264 | ₩67,318 | ₩67,171 | ₩67,245 | -0.03% | 1.4만 |
|---|
| 2026.07.15 | ₩67,292 | ₩67,292 | ₩67,105 | ₩67,178 | -0.17% | 1.2만 |
|---|
| 2026.07.14 | ₩67,252 | ₩67,265 | ₩67,185 | ₩67,252 | 0.00% | 1.2만 |
|---|
| 2026.07.13 | ₩67,091 | ₩67,265 | ₩67,091 | ₩67,198 | +0.16% | 1.9만 |
|---|
| 2026.07.10 | ₩67,265 | ₩67,265 | ₩67,145 | ₩67,238 | -0.04% | 1.2만 |
|---|
| 2026.07.09 | ₩67,225 | ₩67,225 | ₩67,155 | ₩67,185 | -0.06% | 1.3만 |
|---|
| 2026.07.08 | ₩67,125 | ₩67,212 | ₩67,078 | ₩67,145 | +0.03% | 3.2만 |
|---|
| 2026.07.07 | ₩67,238 | ₩67,238 | ₩67,105 | ₩67,138 | -0.15% | 4.7천 |
|---|
| 2026.07.06 | ₩67,158 | ₩67,198 | ₩67,065 | ₩67,131 | -0.04% | 1.3만 |
|---|
| 2026.07.02 | ₩67,091 | ₩67,091 | ₩67,071 | ₩67,081 | -0.02% | 2.9천 |
|---|
| 2026.07.01 | ₩67,011 | ₩67,078 | ₩66,944 | ₩67,038 | +0.04% | 9.3천 |
|---|
| 2026.06.30 | ₩66,984 | ₩67,078 | ₩66,944 | ₩67,018 | +0.05% | 6.2천 |
|---|
| 2026.06.29 | ₩66,877 | ₩66,971 | ₩66,851 | ₩66,927 | +0.07% | 2.7천 |
|---|
| 2026.06.26 | ₩66,757 | ₩66,851 | ₩66,730 | ₩66,811 | +0.08% | 8.4천 |
|---|
| 2026.06.25 | ₩66,757 | ₩66,851 | ₩66,704 | ₩66,730 | -0.04% | 5.5천 |
|---|
| 2026.06.24 | ₩66,717 | ₩66,824 | ₩66,693 | ₩66,704 | -0.02% | 6.9천 |
|---|
| 2026.06.23 | ₩66,717 | ₩66,837 | ₩66,677 | ₩66,742 | +0.04% | 6.4천 |
|---|
| 2026.06.22 | ₩66,864 | ₩66,904 | ₩66,811 | ₩66,857 | -0.01% | 1.5만 |
|---|
| 2026.06.18 | ₩66,784 | ₩66,824 | ₩66,784 | ₩66,811 | +0.04% | 3.2천 |
|---|
| 2026.06.17 | ₩66,797 | ₩66,804 | ₩66,697 | ₩66,697 | -0.15% | 4.9천 |
|---|
| 2026.06.16 | ₩66,885 | ₩66,891 | ₩66,837 | ₩66,837 | -0.07% | 1.2천 |
|---|
| 2026.06.15 | ₩66,851 | ₩66,893 | ₩66,811 | ₩66,831 | -0.03% | 1만 |
|---|
| 2026.06.12 | ₩66,543 | ₩66,677 | ₩66,543 | ₩66,669 | +0.19% | 5.5천 |
|---|
| 2026.06.11 | ₩66,422 | ₩66,563 | ₩66,289 | ₩66,563 | +0.21% | 2.7천 |
|---|
| 2026.06.10 | ₩66,462 | ₩66,462 | ₩66,236 | ₩66,275 | -0.28% | 1.3만 |
|---|
| 2026.06.09 | ₩66,543 | ₩66,543 | ₩66,138 | ₩66,483 | -0.09% | 3.5천 |
|---|
| 2026.06.08 | ₩66,530 | ₩66,610 | ₩66,490 | ₩66,490 | -0.06% | 1.2만 |
|---|
| 2026.06.05 | ₩66,783 | ₩66,783 | ₩66,396 | ₩66,423 | -0.54% | 3.6천 |
|---|
| 2026.06.04 | ₩66,677 | ₩66,791 | ₩66,664 | ₩66,704 | +0.04% | 3.9천 |
|---|
| 2026.06.03 | ₩66,677 | ₩66,704 | ₩66,629 | ₩66,688 | +0.02% | 2만 |
|---|
| 2026.06.02 | ₩66,690 | ₩66,756 | ₩66,664 | ₩66,664 | -0.04% | 3.4천 |
|---|
| 2026.06.01 | ₩66,624 | ₩66,690 | ₩66,624 | ₩66,677 | +0.08% | 1.1천 |
|---|
| 2026.05.29 | ₩66,597 | ₩66,684 | ₩66,597 | ₩66,670 | +0.11% | 5.9천 |
|---|
| 2026.05.28 | ₩66,597 | ₩66,677 | ₩66,570 | ₩66,610 | +0.02% | 1.3만 |
|---|
| 2026.05.27 | ₩66,490 | ₩66,597 | ₩66,490 | ₩66,530 | +0.06% | 6.7천 |
|---|
| 2026.05.26 | ₩66,557 | ₩66,557 | ₩66,503 | ₩66,530 | -0.04% | 4.8천 |
|---|
| 2026.05.22 | ₩66,396 | ₩66,463 | ₩66,396 | ₩66,396 | 0.00% | 3.2천 |
|---|
| 2026.05.21 | ₩66,224 | ₩66,410 | ₩66,223 | ₩66,330 | +0.16% | 1.2만 |
|---|
| 2026.05.20 | ₩66,271 | ₩66,303 | ₩66,217 | ₩66,276 | +0.01% | 1.8만 |
|---|
| 2026.05.19 | ₩66,196 | ₩66,249 | ₩66,102 | ₩66,144 | -0.08% | 4.4천 |
|---|
| 2026.05.18 | ₩66,316 | ₩66,316 | ₩66,089 | ₩66,236 | -0.12% | 5.5천 |
|---|
| 2026.05.15 | ₩66,129 | ₩66,236 | ₩66,129 | ₩66,196 | +0.10% | 2.5천 |
|---|
| 2026.05.14 | ₩66,243 | ₩66,370 | ₩66,223 | ₩66,316 | +0.11% | 8.5천 |
|---|
| 2026.05.13 | ₩66,089 | ₩66,236 | ₩66,076 | ₩66,209 | +0.18% | 1.1만 |
|---|
| 2026.05.12 | ₩66,022 | ₩66,122 | ₩66,009 | ₩66,122 | +0.15% | 2.7만 |
|---|
| 2026.05.11 | ₩65,995 | ₩66,156 | ₩65,995 | ₩66,129 | +0.20% | 7.5천 |
|---|
| 2026.05.08 | ₩66,128 | ₩66,129 | ₩66,022 | ₩66,082 | -0.07% | 1.1만 |
|---|
| 2026.05.07 | ₩66,029 | ₩66,076 | ₩65,942 | ₩65,950 | -0.12% | 1.1만 |
|---|
| 2026.05.06 | ₩66,001 | ₩66,022 | ₩65,929 | ₩66,002 | +0.00% | 8.1천 |
|---|
| 2026.05.05 | ₩65,848 | ₩65,848 | ₩65,776 | ₩65,808 | -0.06% | 3.1천 |
|---|
| 2026.05.04 | ₩65,721 | ₩65,778 | ₩65,568 | ₩65,631 | -0.14% | 8.9천 |
|---|
| 2026.05.01 | ₩65,675 | ₩65,802 | ₩65,675 | ₩65,772 | +0.15% | 6.1천 |
|---|
| 2026.04.30 | ₩65,447 | ₩65,728 | ₩65,434 | ₩65,684 | +0.36% | 4.3천 |
|---|
| 2026.04.29 | ₩65,394 | ₩65,540 | ₩65,341 | ₩65,381 | -0.02% | 4.6천 |
|---|
| 2026.04.28 | ₩65,381 | ₩65,427 | ₩65,327 | ₩65,394 | +0.02% | 2.3만 |
|---|
| 2026.04.27 | ₩65,407 | ₩65,568 | ₩65,407 | ₩65,447 | +0.06% | 1.1만 |
|---|
| 2026.04.24 | ₩65,315 | ₩65,501 | ₩65,315 | ₩65,447 | +0.20% | 1.4만 |
|---|
| 2026.04.23 | ₩65,399 | ₩65,407 | ₩65,127 | ₩65,279 | -0.18% | 1.8만 |
|---|
| 2026.04.22 | ₩65,300 | ₩65,341 | ₩65,287 | ₩65,341 | +0.06% | 1.6만 |
|---|
| 2026.04.21 | ₩65,362 | ₩65,362 | ₩65,132 | ₩65,132 | -0.35% | 6.1천 |
|---|
| 2026.04.20 | ₩65,366 | ₩65,366 | ₩65,167 | ₩65,256 | -0.17% | 3.5천 |
|---|
| 2026.04.17 | ₩65,254 | ₩65,421 | ₩65,247 | ₩65,342 | +0.14% | 5.9천 |
|---|
| 2026.04.16 | ₩64,980 | ₩65,220 | ₩64,926 | ₩65,033 | +0.08% | 1.7만 |
|---|
| 2026.04.15 | ₩64,886 | ₩65,020 | ₩64,886 | ₩65,020 | +0.21% | 2.4천 |
|---|
| 2026.04.14 | ₩64,686 | ₩64,899 | ₩64,686 | ₩64,846 | +0.25% | 2.6만 |
|---|
| 2026.04.13 | ₩64,251 | ₩64,539 | ₩64,164 | ₩64,539 | +0.45% | 2.2만 |
|---|
| 2026.04.10 | ₩64,352 | ₩64,365 | ₩64,138 | ₩64,214 | -0.21% | 7.5천 |
|---|
| 2026.04.09 | ₩64,044 | ₩64,311 | ₩63,910 | ₩64,251 | +0.32% | 5.2천 |
|---|
| 2026.04.08 | ₩63,984 | ₩64,111 | ₩63,857 | ₩63,951 | -0.05% | 6.2천 |
|---|
| 2026.04.07 | ₩62,868 | ₩63,070 | ₩62,681 | ₩63,070 | +0.32% | 8.6천 |
|---|
| 2026.04.06 | ₩62,975 | ₩63,095 | ₩62,948 | ₩63,042 | +0.11% | 2.2천 |
|---|
| 2026.04.02 | ₩62,371 | ₩62,901 | ₩62,371 | ₩62,892 | +0.84% | 5천 |
|---|
| 2026.04.01 | ₩62,868 | ₩63,028 | ₩62,801 | ₩62,801 | -0.11% | 1.2만 |
|---|
| 2026.03.31 | ₩62,120 | ₩62,574 | ₩61,959 | ₩62,467 | +0.56% | 8.5천 |
|---|
| 2026.03.30 | ₩62,066 | ₩62,066 | ₩61,425 | ₩61,526 | -0.87% | 1.1만 |
|---|
| 2026.03.27 | ₩62,053 | ₩62,053 | ₩61,612 | ₩61,625 | -0.69% | 6천 |
|---|
| 2026.03.26 | ₩62,694 | ₩62,815 | ₩62,214 | ₩62,240 | -0.72% | 9.2천 |
|---|
| 2026.03.25 | ₩62,868 | ₩63,002 | ₩62,841 | ₩62,876 | +0.01% | 3.9만 |
|---|
| 2026.03.24 | ₩62,627 | ₩62,815 | ₩62,614 | ₩62,668 | +0.06% | 5.8천 |
|---|
| 2026.03.23 | ₩62,905 | ₩63,135 | ₩62,748 | ₩62,788 | -0.19% | 1.2만 |
|---|
| 2026.03.20 | ₩62,614 | ₩62,668 | ₩62,280 | ₩62,414 | -0.32% | 1.5만 |
|---|
| 2026.03.19 | ₩62,841 | ₩63,015 | ₩62,694 | ₩62,881 | +0.06% | 8.6천 |
|---|
| 2026.03.18 | ₩63,309 | ₩63,336 | ₩63,024 | ₩63,024 | -0.45% | 9.4천 |
|---|
| 2026.03.17 | ₩63,550 | ₩63,550 | ₩63,429 | ₩63,429 | -0.19% | 6.8만 |
|---|
| 2026.03.16 | ₩63,348 | ₩63,363 | ₩63,256 | ₩63,308 | -0.06% | 3천 |
|---|
| 2026.03.13 | ₩63,282 | ₩63,324 | ₩62,895 | ₩62,931 | -0.56% | 9.3천 |
|---|
| 2026.03.12 | ₩63,369 | ₩63,369 | ₩63,082 | ₩63,082 | -0.45% | 6천 |
|---|
| 2026.03.11 | ₩63,590 | ₩63,683 | ₩63,483 | ₩63,550 | -0.06% | 5.4천 |
|---|
| 2026.03.10 | ₩63,616 | ₩63,857 | ₩63,570 | ₩63,670 | +0.08% | 6.7천 |
|---|
| 2026.03.09 | ₩63,109 | ₩63,710 | ₩62,962 | ₩63,643 | +0.85% | 8.2천 |
|---|
| 2026.03.06 | ₩63,403 | ₩63,548 | ₩63,360 | ₩63,360 | -0.07% | 5.6천 |
|---|
| 2026.03.05 | ₩63,830 | ₩64,017 | ₩63,550 | ₩63,750 | -0.13% | 8.8천 |
|---|
| 2026.03.04 | ₩63,884 | ₩64,071 | ₩63,697 | ₩63,991 | +0.17% | 1.8만 |
|---|
| 2026.03.03 | ₩63,523 | ₩63,804 | ₩63,296 | ₩63,683 | +0.25% | 1.1만 |
|---|
| 2026.03.02 | ₩63,630 | ₩64,071 | ₩63,630 | ₩64,057 | +0.67% | 1.5만 |
|---|
| 2026.02.27 | ₩63,964 | ₩64,004 | ₩63,870 | ₩64,004 | +0.06% | 1.3만 |
|---|
| 2026.02.26 | ₩64,225 | ₩64,225 | ₩63,951 | ₩64,098 | -0.20% | 1.3만 |
|---|
| 2026.02.25 | ₩64,084 | ₩64,258 | ₩64,084 | ₩64,258 | +0.27% | 5.8천 |
|---|
| 2026.02.24 | ₩63,804 | ₩64,074 | ₩63,804 | ₩63,964 | +0.25% | 6.1천 |
|---|
| 2026.02.23 | ₩63,937 | ₩63,937 | ₩63,721 | ₩63,723 | -0.33% | 5.7천 |
|---|
| 2026.02.20 | ₩63,864 | ₩64,084 | ₩63,864 | ₩64,044 | +0.28% | 1.6만 |
|---|
| 2026.02.19 | ₩63,937 | ₩63,937 | ₩63,750 | ₩63,850 | -0.14% | 2.9천 |
|---|
| 2026.02.18 | ₩63,951 | ₩64,071 | ₩63,937 | ₩63,976 | +0.04% | 3.4천 |
|---|
| 2026.02.17 | ₩63,590 | ₩63,857 | ₩63,563 | ₩63,737 | +0.23% | 6.8천 |
|---|
| 2026.02.13 | ₩63,765 | ₩63,884 | ₩63,604 | ₩63,709 | -0.09% | 6.2천 |
|---|
| 2026.02.12 | ₩64,138 | ₩64,138 | ₩63,690 | ₩63,690 | -0.70% | 9.5천 |
|---|
| 2026.02.11 | ₩64,337 | ₩64,337 | ₩64,031 | ₩64,087 | -0.39% | 9.4천 |
|---|
| 2026.02.10 | ₩64,184 | ₩64,298 | ₩64,084 | ₩64,123 | -0.10% | 5.8천 |
|---|
| 2026.02.09 | ₩64,004 | ₩64,271 | ₩64,004 | ₩64,186 | +0.28% | 8.9천 |
|---|
| 2026.02.06 | ₩63,750 | ₩64,078 | ₩63,750 | ₩64,078 | +0.51% | 1.3만 |
|---|
| 2026.02.05 | ₩63,576 | ₩63,630 | ₩63,403 | ₩63,471 | -0.17% | 6.2천 |
|---|
| 2026.02.04 | ₩63,884 | ₩63,957 | ₩63,710 | ₩63,812 | -0.11% | 3.8천 |
|---|
| 2026.02.03 | ₩63,991 | ₩64,111 | ₩63,777 | ₩63,944 | -0.07% | 2.7만 |
|---|
| 2026.02.02 | ₩63,884 | ₩64,205 | ₩63,884 | ₩64,111 | +0.36% | 1.5만 |
|---|
| 2026.01.30 | ₩63,937 | ₩64,127 | ₩63,884 | ₩64,036 | +0.15% | 5.4천 |
|---|
| 2026.01.29 | ₩64,057 | ₩64,060 | ₩63,844 | ₩64,060 | +0.00% | 4.3천 |
|---|
| 2026.01.28 | ₩64,172 | ₩64,178 | ₩64,095 | ₩64,126 | -0.07% | 6.8천 |
|---|
| 2026.01.27 | ₩64,111 | ₩64,164 | ₩64,086 | ₩64,111 | 0.00% | 7.5천 |
|---|
| 2026.01.26 | ₩64,017 | ₩64,128 | ₩63,992 | ₩64,057 | +0.06% | 6.6천 |
|---|
| 2026.01.23 | ₩63,977 | ₩63,977 | ₩63,870 | ₩63,910 | -0.10% | 1.2만 |
|---|
| 2026.01.22 | ₩63,817 | ₩63,964 | ₩63,817 | ₩63,924 | +0.17% | 8.4천 |
|---|
| 2026.01.21 | ₩63,496 | ₩63,830 | ₩63,496 | ₩63,774 | +0.44% | 5.7천 |
|---|
| 2026.01.20 | ₩63,536 | ₩63,683 | ₩63,389 | ₩63,431 | -0.17% | 1.9만 |
|---|
| 2026.01.16 | ₩63,991 | ₩64,011 | ₩63,924 | ₩63,989 | -0.00% | 1만 |
|---|
| 2026.01.15 | ₩64,017 | ₩64,084 | ₩63,924 | ₩63,957 | -0.09% | 1.6만 |
|---|
| 2026.01.14 | ₩63,924 | ₩63,937 | ₩63,737 | ₩63,892 | -0.05% | 1.3만 |
|---|
| 2026.01.13 | ₩64,031 | ₩64,031 | ₩63,924 | ₩63,951 | -0.13% | 6.4천 |
|---|
| 2026.01.12 | ₩63,924 | ₩64,035 | ₩63,924 | ₩64,031 | +0.17% | 1.6만 |
|---|
| 2026.01.09 | ₩63,917 | ₩64,035 | ₩63,810 | ₩63,999 | +0.13% | 4.7천 |
|---|
| 2026.01.08 | ₩63,797 | ₩63,817 | ₩63,737 | ₩63,810 | +0.02% | 1.4만 |
|---|
| 2026.01.07 | ₩63,910 | ₩63,951 | ₩63,777 | ₩63,777 | -0.21% | 1만 |
|---|
| 2026.01.06 | ₩63,763 | ₩63,910 | ₩63,763 | ₩63,844 | +0.13% | 2.2만 |
|---|
| 2026.01.05 | ₩63,790 | ₩63,817 | ₩63,683 | ₩63,710 | -0.13% | 3.6만 |
|---|
| 2026.01.02 | ₩63,616 | ₩63,636 | ₩63,496 | ₩63,536 | -0.13% | 2.3만 |
|---|
| 2025.12.31 | ₩63,717 | ₩63,717 | ₩63,511 | ₩63,576 | -0.22% | 3천 |
|---|
| 2025.12.30 | ₩63,723 | ₩63,777 | ₩63,670 | ₩63,715 | -0.01% | 1.3만 |
|---|
| 2025.12.29 | ₩63,669 | ₩63,763 | ₩63,643 | ₩63,683 | +0.02% | 8.3천 |
|---|
| 2025.12.26 | ₩63,770 | ₩63,770 | ₩63,683 | ₩63,737 | -0.05% | 8.2천 |
|---|
| 2025.12.24 | ₩63,703 | ₩63,757 | ₩63,657 | ₩63,757 | +0.08% | 9천 |
|---|
| 2025.12.23 | ₩63,616 | ₩63,723 | ₩63,523 | ₩63,670 | +0.08% | 2.1만 |
|---|
| 2025.12.22 | ₩63,496 | ₩63,616 | ₩63,496 | ₩63,596 | +0.16% | 1.9만 |
|---|
| 2025.12.19 | ₩63,349 | ₩63,428 | ₩63,296 | ₩63,428 | +0.12% | 2.7만 |
|---|
| 2025.12.18 | ₩63,162 | ₩63,232 | ₩63,055 | ₩63,189 | +0.04% | 2.1만 |
|---|
| 2025.12.17 | ₩63,149 | ₩63,175 | ₩62,920 | ₩62,920 | -0.36% | 5.2천 |
|---|
| 2025.12.16 | ₩63,109 | ₩63,189 | ₩63,028 | ₩63,149 | +0.06% | 4.3천 |
|---|
| 2025.12.15 | ₩63,253 | ₩63,296 | ₩63,163 | ₩63,189 | -0.10% | 3.3만 |
|---|
| 2025.12.12 | ₩63,443 | ₩63,536 | ₩63,135 | ₩63,282 | -0.25% | 1.2만 |
|---|
| 2025.12.11 | ₩63,332 | ₩63,456 | ₩63,242 | ₩63,389 | +0.09% | 1.6만 |
|---|
| 2025.12.10 | ₩63,256 | ₩63,407 | ₩63,149 | ₩63,379 | +0.19% | 4.2만 |
|---|
| 2025.12.09 | ₩63,250 | ₩63,250 | ₩63,175 | ₩63,207 | -0.07% | 7.3천 |
|---|
| 2025.12.08 | ₩63,269 | ₩63,269 | ₩63,139 | ₩63,269 | 0.00% | 4.4천 |
|---|
| 2025.12.05 | ₩63,400 | ₩63,416 | ₩63,249 | ₩63,280 | -0.19% | 8.6천 |
|---|
| 2025.12.04 | ₩63,264 | ₩63,282 | ₩63,122 | ₩63,282 | +0.03% | 22.2만 |
|---|
| 2025.12.03 | ₩63,042 | ₩63,229 | ₩63,042 | ₩63,149 | +0.17% | 1.4만 |
|---|
| 2025.12.02 | ₩63,175 | ₩63,189 | ₩62,990 | ₩63,113 | -0.10% | 6.8천 |
|---|
| 2025.12.01 | ₩63,042 | ₩63,129 | ₩63,015 | ₩63,024 | -0.03% | 9.5천 |
|---|
| 2025.11.28 | ₩62,975 | ₩63,102 | ₩62,975 | ₩63,102 | +0.20% | 200 |
|---|
| 2025.11.26 | ₩62,868 | ₩63,082 | ₩62,868 | ₩63,028 | +0.26% | 1.6만 |
|---|
| 2025.11.25 | ₩62,541 | ₩62,813 | ₩62,427 | ₩62,813 | +0.44% | 16.6만 |
|---|
| 2025.11.24 | ₩62,267 | ₩62,601 | ₩62,267 | ₩62,541 | +0.44% | 1.4만 |
|---|
| 2025.11.21 | ₩61,946 | ₩62,267 | ₩61,812 | ₩62,093 | +0.24% | 1.1만 |
|---|
| 2025.11.20 | ₩62,547 | ₩62,768 | ₩61,839 | ₩61,839 | -1.13% | 7.8천 |
|---|
| 2025.11.19 | ₩62,120 | ₩62,427 | ₩62,079 | ₩62,237 | +0.19% | 1.7만 |
|---|
| 2025.11.18 | ₩62,186 | ₩62,280 | ₩62,026 | ₩62,161 | -0.04% | 5.2천 |
|---|
| 2025.11.17 | ₩62,547 | ₩62,633 | ₩62,160 | ₩62,280 | -0.43% | 1만 |
|---|
| 2025.11.14 | ₩62,293 | ₩62,654 | ₩62,293 | ₩62,565 | +0.44% | 8.7천 |
|---|
| 2025.11.13 | ₩62,694 | ₩62,811 | ₩62,521 | ₩62,614 | -0.13% | 1.1만 |
|---|
| 2025.11.12 | ₩63,028 | ₩63,028 | ₩62,881 | ₩62,951 | -0.12% | 1.2만 |
|---|
| 2025.11.11 | ₩62,761 | ₩62,962 | ₩62,761 | ₩62,947 | +0.30% | 8.5천 |
|---|
| 2025.11.10 | ₩62,774 | ₩62,901 | ₩62,721 | ₩62,901 | +0.20% | 1.6만 |
|---|
| 2025.11.07 | ₩62,347 | ₩62,542 | ₩62,213 | ₩62,542 | +0.31% | 6.7천 |
|---|
| 2025.11.06 | ₩62,654 | ₩62,668 | ₩62,480 | ₩62,626 | -0.04% | 1.3만 |
|---|
| 2025.11.05 | ₩62,748 | ₩62,845 | ₩62,709 | ₩62,801 | +0.09% | 1.1만 |
|---|
| 2025.11.04 | ₩62,781 | ₩62,868 | ₩62,614 | ₩62,668 | -0.18% | 1.8만 |
|---|
| 2025.11.03 | ₩62,828 | ₩62,921 | ₩62,765 | ₩62,875 | +0.07% | 2만 |
|---|
| 2025.10.31 | ₩62,895 | ₩62,995 | ₩62,774 | ₩62,884 | -0.02% | 1.2만 |
|---|
| 2025.10.30 | ₩63,039 | ₩63,055 | ₩62,852 | ₩62,852 | -0.30% | 7.9천 |
|---|
| 2025.10.29 | ₩63,095 | ₩63,228 | ₩63,002 | ₩63,019 | -0.12% | 4.6천 |
|---|
| 2025.10.28 | ₩63,122 | ₩63,189 | ₩63,068 | ₩63,122 | 0.00% | 7.7천 |
|---|
| 2025.10.27 | ₩63,077 | ₩63,122 | ₩63,028 | ₩63,122 | +0.07% | 9.9천 |
|---|
| 2025.10.24 | ₩62,915 | ₩62,950 | ₩62,841 | ₩62,892 | -0.04% | 6.9천 |
|---|
| 2025.10.23 | ₩62,601 | ₩62,721 | ₩62,574 | ₩62,696 | +0.15% | 8.7천 |
|---|
| 2025.10.22 | ₩62,654 | ₩62,654 | ₩62,347 | ₩62,547 | -0.17% | 1만 |
|---|
| 2025.10.21 | ₩62,614 | ₩62,774 | ₩62,601 | ₩62,668 | +0.09% | 1.4만 |
|---|
| 2025.10.20 | ₩62,467 | ₩62,694 | ₩62,467 | ₩62,641 | +0.28% | 9.9천 |
|---|
| 2025.10.17 | ₩62,173 | ₩62,370 | ₩62,150 | ₩62,360 | +0.30% | 1.8만 |
|---|
| 2025.10.16 | ₩62,518 | ₩62,518 | ₩62,053 | ₩62,160 | -0.57% | 5.8천 |
|---|
| 2025.10.15 | ₩62,579 | ₩62,579 | ₩62,331 | ₩62,331 | -0.40% | 3.6천 |
|---|
| 2025.10.14 | ₩62,026 | ₩62,407 | ₩62,026 | ₩62,273 | +0.40% | 4.6천 |
|---|
| 2025.10.13 | ₩62,193 | ₩62,347 | ₩62,193 | ₩62,325 | +0.21% | 3.4천 |
|---|
| 2025.10.10 | ₩62,614 | ₩62,693 | ₩61,902 | ₩61,902 | -1.14% | 1.2만 |
|---|