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 | ₩69,139 | ₩69,271 | ₩69,117 | ₩69,177 | +0.06% | 3.7천 |
| 2026.10.08 | ₩69,052 | ₩69,149 | ₩68,910 | ₩69,009 | -0.06% | 1만 |
| 2026.10.07 | ₩69,030 | ₩69,131 | ₩69,018 | ₩69,131 | +0.15% | 5.3천 |
| 2026.10.06 | ₩69,218 | ₩69,238 | ₩69,175 | ₩69,175 | -0.06% | 6.1천 |
| 2026.10.05 | ₩68,696 | ₩69,017 | ₩68,696 | ₩68,945 | +0.36% | 6.2천 |
| 2026.10.02 | ₩68,843 | ₩68,857 | ₩68,683 | ₩68,771 | -0.10% | 7.4천 |
| 2026.10.01 | ₩68,308 | ₩68,576 | ₩68,308 | ₩68,576 | +0.39% | 10.9만 |
| 2026.09.30 | ₩68,709 | ₩68,709 | ₩68,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,455 |
| -0.37% |
| 4.8천 |
| 2026.09.29 | ₩68,589 | ₩68,589 | ₩68,415 | ₩68,516 | -0.11% | 9.5천 |
|---|
| 2026.09.28 | ₩68,589 | ₩68,669 | ₩68,482 | ₩68,544 | -0.07% | 1.2만 |
|---|
| 2026.09.25 | ₩68,602 | ₩68,803 | ₩68,602 | ₩68,790 | +0.27% | 5.4천 |
|---|
| 2026.09.24 | ₩68,509 | ₩68,656 | ₩68,429 | ₩68,656 | +0.21% | 7.7천 |
|---|
| 2026.09.23 | ₩68,736 | ₩68,736 | ₩68,549 | ₩68,549 | -0.27% | 3.3천 |
|---|
| 2026.09.22 | ₩68,950 | ₩68,950 | ₩68,790 | ₩68,851 | -0.14% | 1.6만 |
|---|
| 2026.09.21 | ₩68,522 | ₩68,816 | ₩68,522 | ₩68,816 | +0.43% | 9.3천 |
|---|
| 2026.09.18 | ₩68,282 | ₩68,346 | ₩68,188 | ₩68,346 | +0.09% | 1.8만 |
|---|
| 2026.09.17 | ₩68,442 | ₩68,442 | ₩68,201 | ₩68,322 | -0.18% | 5.3천 |
|---|
| 2026.09.16 | ₩68,175 | ₩68,255 | ₩67,740 | ₩67,928 | -0.36% | 1.5만 |
|---|
| 2026.09.15 | ₩68,161 | ₩68,173 | ₩68,041 | ₩68,068 | -0.14% | 1.1만 |
|---|
| 2026.09.14 | ₩68,148 | ₩68,375 | ₩68,094 | ₩68,248 | +0.15% | 1만 |
|---|
| 2026.09.11 | ₩68,402 | ₩68,495 | ₩68,375 | ₩68,407 | +0.01% | 5.6천 |
|---|
| 2026.09.10 | ₩68,088 | ₩68,148 | ₩68,054 | ₩68,088 | 0.00% | 8.3천 |
|---|
| 2026.09.09 | ₩68,295 | ₩68,429 | ₩68,228 | ₩68,302 | +0.01% | 1.1만 |
|---|
| 2026.09.08 | ₩68,475 | ₩68,576 | ₩68,429 | ₩68,459 | -0.02% | 2.6천 |
|---|
| 2026.09.04 | ₩68,736 | ₩68,736 | ₩68,616 | ₩68,616 | -0.18% | 8.3천 |
|---|
| 2026.09.03 | ₩68,522 | ₩68,830 | ₩68,509 | ₩68,744 | +0.32% | 3.3천 |
|---|
| 2026.09.02 | ₩68,348 | ₩68,455 | ₩68,348 | ₩68,422 | +0.11% | 1.9만 |
|---|
| 2026.09.01 | ₩68,121 | ₩68,375 | ₩68,121 | ₩68,223 | +0.15% | 1.8만 |
|---|
| 2026.08.31 | ₩68,522 | ₩68,576 | ₩68,335 | ₩68,536 | +0.02% | 1.2만 |
|---|
| 2026.08.28 | ₩68,656 | ₩68,723 | ₩68,461 | ₩68,542 | -0.17% | 6.1천 |
|---|
| 2026.08.27 | ₩68,549 | ₩68,643 | ₩68,502 | ₩68,643 | +0.14% | 9.7천 |
|---|
| 2026.08.26 | ₩68,455 | ₩68,455 | ₩68,348 | ₩68,394 | -0.09% | 3.9만 |
|---|
| 2026.08.25 | ₩68,441 | ₩68,441 | ₩68,282 | ₩68,372 | -0.10% | 7.4천 |
|---|
| 2026.08.24 | ₩68,442 | ₩68,442 | ₩68,228 | ₩68,276 | -0.24% | 8.2천 |
|---|
| 2026.08.21 | ₩68,469 | ₩68,469 | ₩68,295 | ₩68,335 | -0.20% | 8.6천 |
|---|
| 2026.08.20 | ₩68,295 | ₩68,429 | ₩68,228 | ₩68,268 | -0.04% | 1.4만 |
|---|
| 2026.08.19 | ₩68,455 | ₩68,549 | ₩68,429 | ₩68,482 | +0.04% | 1.5만 |
|---|
| 2026.08.18 | ₩68,308 | ₩68,482 | ₩68,308 | ₩68,382 | +0.11% | 3.5만 |
|---|
| 2026.08.17 | ₩68,696 | ₩68,709 | ₩68,549 | ₩68,562 | -0.19% | 1.9만 |
|---|
| 2026.08.14 | ₩68,857 | ₩68,857 | ₩68,602 | ₩68,723 | -0.19% | 1.4만 |
|---|
| 2026.08.13 | ₩68,442 | ₩68,790 | ₩68,442 | ₩68,750 | +0.45% | 1.4만 |
|---|
| 2026.08.12 | ₩68,415 | ₩68,602 | ₩68,415 | ₩68,542 | +0.19% | 2만 |
|---|
| 2026.08.11 | ₩68,776 | ₩68,776 | ₩68,363 | ₩68,495 | -0.41% | 37.3만 |
|---|
| 2026.08.10 | ₩68,616 | ₩68,616 | ₩68,469 | ₩68,562 | -0.08% | 5.8천 |
|---|
| 2026.08.07 | ₩68,534 | ₩68,589 | ₩68,462 | ₩68,536 | +0.00% | 1.2만 |
|---|
| 2026.08.06 | ₩68,282 | ₩68,482 | ₩68,282 | ₩68,383 | +0.15% | 2.6만 |
|---|
| 2026.08.05 | ₩68,629 | ₩68,629 | ₩68,415 | ₩68,453 | -0.26% | 1.5만 |
|---|
| 2026.08.04 | ₩68,161 | ₩68,509 | ₩68,128 | ₩68,438 | +0.41% | 3.5만 |
|---|
| 2026.08.03 | ₩67,747 | ₩68,014 | ₩67,747 | ₩67,961 | +0.32% | 7.6만 |
|---|
| 2026.07.31 | ₩67,543 | ₩67,626 | ₩67,145 | ₩67,569 | +0.04% | 3.6만 |
|---|
| 2026.07.30 | ₩66,864 | ₩67,332 | ₩66,864 | ₩67,332 | +0.70% | 2.2만 |
|---|
| 2026.07.29 | ₩67,071 | ₩67,292 | ₩66,757 | ₩66,757 | -0.47% | 3.4만 |
|---|
| 2026.07.28 | ₩67,238 | ₩67,332 | ₩67,058 | ₩67,292 | +0.08% | 4만 |
|---|
| 2026.07.27 | ₩67,279 | ₩67,345 | ₩66,984 | ₩67,172 | -0.16% | 1.3만 |
|---|
| 2026.07.24 | ₩67,131 | ₩67,345 | ₩66,998 | ₩67,091 | -0.06% | 3.9만 |
|---|
| 2026.07.23 | ₩67,185 | ₩67,185 | ₩66,998 | ₩67,078 | -0.16% | 2.7만 |
|---|
| 2026.07.22 | ₩67,359 | ₩67,613 | ₩67,359 | ₩67,495 | +0.20% | 3.6만 |
|---|
| 2026.07.21 | ₩67,432 | ₩67,573 | ₩67,332 | ₩67,559 | +0.19% | 18.4만 |
|---|
| 2026.07.20 | ₩67,319 | ₩67,519 | ₩67,252 | ₩67,265 | -0.08% | 7.1만 |
|---|
| 2026.07.17 | ₩67,198 | ₩67,410 | ₩67,198 | ₩67,319 | +0.18% | 33.2만 |
|---|
| 2026.07.16 | ₩67,304 | ₩67,359 | ₩67,212 | ₩67,285 | -0.03% | 1.4만 |
|---|
| 2026.07.15 | ₩67,332 | ₩67,332 | ₩67,145 | ₩67,218 | -0.17% | 1.2만 |
|---|
| 2026.07.14 | ₩67,292 | ₩67,305 | ₩67,225 | ₩67,292 | 0.00% | 1.2만 |
|---|
| 2026.07.13 | ₩67,131 | ₩67,305 | ₩67,131 | ₩67,238 | +0.16% | 1.9만 |
|---|
| 2026.07.10 | ₩67,305 | ₩67,305 | ₩67,185 | ₩67,279 | -0.04% | 1.2만 |
|---|
| 2026.07.09 | ₩67,265 | ₩67,265 | ₩67,196 | ₩67,225 | -0.06% | 1.3만 |
|---|
| 2026.07.08 | ₩67,165 | ₩67,252 | ₩67,118 | ₩67,185 | +0.03% | 3.2만 |
|---|
| 2026.07.07 | ₩67,279 | ₩67,279 | ₩67,145 | ₩67,178 | -0.15% | 4.7천 |
|---|
| 2026.07.06 | ₩67,198 | ₩67,238 | ₩67,105 | ₩67,172 | -0.04% | 1.3만 |
|---|
| 2026.07.02 | ₩67,131 | ₩67,131 | ₩67,111 | ₩67,121 | -0.02% | 2.9천 |
|---|
| 2026.07.01 | ₩67,051 | ₩67,118 | ₩66,984 | ₩67,078 | +0.04% | 9.3천 |
|---|
| 2026.06.30 | ₩67,024 | ₩67,118 | ₩66,984 | ₩67,058 | +0.05% | 6.2천 |
|---|
| 2026.06.29 | ₩66,917 | ₩67,011 | ₩66,891 | ₩66,967 | +0.07% | 2.7천 |
|---|
| 2026.06.26 | ₩66,797 | ₩66,891 | ₩66,770 | ₩66,851 | +0.08% | 8.4천 |
|---|
| 2026.06.25 | ₩66,797 | ₩66,891 | ₩66,744 | ₩66,770 | -0.04% | 5.5천 |
|---|
| 2026.06.24 | ₩66,757 | ₩66,864 | ₩66,733 | ₩66,744 | -0.02% | 6.9천 |
|---|
| 2026.06.23 | ₩66,757 | ₩66,877 | ₩66,717 | ₩66,782 | +0.04% | 6.4천 |
|---|
| 2026.06.22 | ₩66,904 | ₩66,944 | ₩66,851 | ₩66,897 | -0.01% | 1.5만 |
|---|
| 2026.06.18 | ₩66,824 | ₩66,864 | ₩66,824 | ₩66,851 | +0.04% | 3.2천 |
|---|
| 2026.06.17 | ₩66,837 | ₩66,844 | ₩66,737 | ₩66,737 | -0.15% | 4.9천 |
|---|
| 2026.06.16 | ₩66,926 | ₩66,931 | ₩66,877 | ₩66,877 | -0.07% | 1.2천 |
|---|
| 2026.06.15 | ₩66,891 | ₩66,934 | ₩66,851 | ₩66,871 | -0.03% | 1만 |
|---|
| 2026.06.12 | ₩66,583 | ₩66,717 | ₩66,583 | ₩66,709 | +0.19% | 5.5천 |
|---|
| 2026.06.11 | ₩66,461 | ₩66,603 | ₩66,329 | ₩66,603 | +0.21% | 2.7천 |
|---|
| 2026.06.10 | ₩66,502 | ₩66,502 | ₩66,276 | ₩66,314 | -0.28% | 1.3만 |
|---|
| 2026.06.09 | ₩66,583 | ₩66,583 | ₩66,178 | ₩66,523 | -0.09% | 3.5천 |
|---|
| 2026.06.08 | ₩66,570 | ₩66,650 | ₩66,530 | ₩66,530 | -0.06% | 1.2만 |
|---|
| 2026.06.05 | ₩66,823 | ₩66,823 | ₩66,436 | ₩66,463 | -0.54% | 3.6천 |
|---|
| 2026.06.04 | ₩66,717 | ₩66,831 | ₩66,704 | ₩66,744 | +0.04% | 3.9천 |
|---|
| 2026.06.03 | ₩66,717 | ₩66,744 | ₩66,669 | ₩66,728 | +0.02% | 2만 |
|---|
| 2026.06.02 | ₩66,730 | ₩66,796 | ₩66,704 | ₩66,704 | -0.04% | 3.4천 |
|---|
| 2026.06.01 | ₩66,663 | ₩66,730 | ₩66,663 | ₩66,717 | +0.08% | 1.1천 |
|---|
| 2026.05.29 | ₩66,637 | ₩66,724 | ₩66,637 | ₩66,710 | +0.11% | 5.9천 |
|---|
| 2026.05.28 | ₩66,637 | ₩66,717 | ₩66,610 | ₩66,650 | +0.02% | 1.3만 |
|---|
| 2026.05.27 | ₩66,530 | ₩66,637 | ₩66,530 | ₩66,570 | +0.06% | 6.7천 |
|---|
| 2026.05.26 | ₩66,597 | ₩66,597 | ₩66,543 | ₩66,570 | -0.04% | 4.8천 |
|---|
| 2026.05.22 | ₩66,436 | ₩66,503 | ₩66,436 | ₩66,436 | 0.00% | 3.2천 |
|---|
| 2026.05.21 | ₩66,264 | ₩66,449 | ₩66,262 | ₩66,369 | +0.16% | 1.2만 |
|---|
| 2026.05.20 | ₩66,310 | ₩66,342 | ₩66,257 | ₩66,316 | +0.01% | 1.8만 |
|---|
| 2026.05.19 | ₩66,235 | ₩66,289 | ₩66,142 | ₩66,183 | -0.08% | 4.4천 |
|---|
| 2026.05.18 | ₩66,356 | ₩66,356 | ₩66,128 | ₩66,276 | -0.12% | 5.5천 |
|---|
| 2026.05.15 | ₩66,169 | ₩66,276 | ₩66,169 | ₩66,235 | +0.10% | 2.5천 |
|---|
| 2026.05.14 | ₩66,282 | ₩66,409 | ₩66,262 | ₩66,356 | +0.11% | 8.5천 |
|---|
| 2026.05.13 | ₩66,128 | ₩66,276 | ₩66,115 | ₩66,249 | +0.18% | 1.1만 |
|---|
| 2026.05.12 | ₩66,062 | ₩66,162 | ₩66,048 | ₩66,162 | +0.15% | 2.7만 |
|---|
| 2026.05.11 | ₩66,035 | ₩66,195 | ₩66,035 | ₩66,169 | +0.20% | 7.5천 |
|---|
| 2026.05.08 | ₩66,167 | ₩66,169 | ₩66,062 | ₩66,122 | -0.07% | 1.1만 |
|---|
| 2026.05.07 | ₩66,068 | ₩66,115 | ₩65,981 | ₩65,989 | -0.12% | 1.1만 |
|---|
| 2026.05.06 | ₩66,040 | ₩66,062 | ₩65,968 | ₩66,042 | +0.00% | 8.1천 |
|---|
| 2026.05.05 | ₩65,888 | ₩65,888 | ₩65,816 | ₩65,848 | -0.06% | 3.1천 |
|---|
| 2026.05.04 | ₩65,761 | ₩65,817 | ₩65,607 | ₩65,670 | -0.14% | 8.9천 |
|---|
| 2026.05.01 | ₩65,714 | ₩65,841 | ₩65,714 | ₩65,812 | +0.15% | 6.1천 |
|---|
| 2026.04.30 | ₩65,487 | ₩65,767 | ₩65,473 | ₩65,723 | +0.36% | 4.3천 |
|---|
| 2026.04.29 | ₩65,433 | ₩65,579 | ₩65,380 | ₩65,420 | -0.02% | 4.6천 |
|---|
| 2026.04.28 | ₩65,420 | ₩65,467 | ₩65,366 | ₩65,433 | +0.02% | 2.3만 |
|---|
| 2026.04.27 | ₩65,446 | ₩65,607 | ₩65,446 | ₩65,487 | +0.06% | 1.1만 |
|---|
| 2026.04.24 | ₩65,354 | ₩65,540 | ₩65,354 | ₩65,487 | +0.20% | 1.4만 |
|---|
| 2026.04.23 | ₩65,438 | ₩65,446 | ₩65,166 | ₩65,318 | -0.18% | 1.8만 |
|---|
| 2026.04.22 | ₩65,340 | ₩65,380 | ₩65,326 | ₩65,380 | +0.06% | 1.6만 |
|---|
| 2026.04.21 | ₩65,401 | ₩65,401 | ₩65,171 | ₩65,171 | -0.35% | 6.1천 |
|---|
| 2026.04.20 | ₩65,405 | ₩65,405 | ₩65,206 | ₩65,295 | -0.17% | 3.5천 |
|---|
| 2026.04.17 | ₩65,293 | ₩65,460 | ₩65,286 | ₩65,381 | +0.14% | 5.9천 |
|---|
| 2026.04.16 | ₩65,019 | ₩65,259 | ₩64,965 | ₩65,072 | +0.08% | 1.7만 |
|---|
| 2026.04.15 | ₩64,925 | ₩65,059 | ₩64,925 | ₩65,059 | +0.21% | 2.4천 |
|---|
| 2026.04.14 | ₩64,724 | ₩64,938 | ₩64,724 | ₩64,885 | +0.25% | 2.6만 |
|---|
| 2026.04.13 | ₩64,290 | ₩64,577 | ₩64,203 | ₩64,577 | +0.45% | 2.2만 |
|---|
| 2026.04.10 | ₩64,390 | ₩64,403 | ₩64,176 | ₩64,252 | -0.21% | 7.5천 |
|---|
| 2026.04.09 | ₩64,082 | ₩64,350 | ₩63,949 | ₩64,290 | +0.32% | 5.2천 |
|---|
| 2026.04.08 | ₩64,022 | ₩64,149 | ₩63,895 | ₩63,989 | -0.05% | 6.2천 |
|---|
| 2026.04.07 | ₩62,906 | ₩63,108 | ₩62,718 | ₩63,108 | +0.32% | 8.6천 |
|---|
| 2026.04.06 | ₩63,013 | ₩63,133 | ₩62,986 | ₩63,079 | +0.11% | 2.2천 |
|---|
| 2026.04.02 | ₩62,408 | ₩62,939 | ₩62,408 | ₩62,930 | +0.84% | 5천 |
|---|
| 2026.04.01 | ₩62,906 | ₩63,066 | ₩62,839 | ₩62,839 | -0.11% | 1.2만 |
|---|
| 2026.03.31 | ₩62,157 | ₩62,611 | ₩61,996 | ₩62,504 | +0.56% | 8.5천 |
|---|
| 2026.03.30 | ₩62,103 | ₩62,103 | ₩61,461 | ₩61,563 | -0.87% | 1.1만 |
|---|
| 2026.03.27 | ₩62,090 | ₩62,090 | ₩61,649 | ₩61,662 | -0.69% | 6천 |
|---|
| 2026.03.26 | ₩62,732 | ₩62,852 | ₩62,252 | ₩62,277 | -0.72% | 9.2천 |
|---|
| 2026.03.25 | ₩62,906 | ₩63,039 | ₩62,879 | ₩62,914 | +0.01% | 3.9만 |
|---|
| 2026.03.24 | ₩62,665 | ₩62,852 | ₩62,652 | ₩62,705 | +0.06% | 5.8천 |
|---|
| 2026.03.23 | ₩62,943 | ₩63,173 | ₩62,785 | ₩62,825 | -0.19% | 1.2만 |
|---|
| 2026.03.20 | ₩62,652 | ₩62,705 | ₩62,317 | ₩62,451 | -0.32% | 1.5만 |
|---|
| 2026.03.19 | ₩62,879 | ₩63,053 | ₩62,732 | ₩62,919 | +0.06% | 8.6천 |
|---|
| 2026.03.18 | ₩63,347 | ₩63,374 | ₩63,062 | ₩63,062 | -0.45% | 9.4천 |
|---|
| 2026.03.17 | ₩63,588 | ₩63,588 | ₩63,467 | ₩63,467 | -0.19% | 6.8만 |
|---|
| 2026.03.16 | ₩63,386 | ₩63,400 | ₩63,293 | ₩63,346 | -0.06% | 3천 |
|---|
| 2026.03.13 | ₩63,320 | ₩63,362 | ₩62,932 | ₩62,969 | -0.56% | 9.3천 |
|---|
| 2026.03.12 | ₩63,407 | ₩63,407 | ₩63,120 | ₩63,120 | -0.45% | 6천 |
|---|
| 2026.03.11 | ₩63,628 | ₩63,721 | ₩63,521 | ₩63,588 | -0.06% | 5.4천 |
|---|
| 2026.03.10 | ₩63,655 | ₩63,895 | ₩63,608 | ₩63,708 | +0.08% | 6.7천 |
|---|
| 2026.03.09 | ₩63,146 | ₩63,748 | ₩62,999 | ₩63,681 | +0.85% | 8.2천 |
|---|
| 2026.03.06 | ₩63,441 | ₩63,586 | ₩63,398 | ₩63,398 | -0.07% | 5.6천 |
|---|
| 2026.03.05 | ₩63,868 | ₩64,056 | ₩63,588 | ₩63,788 | -0.13% | 8.8천 |
|---|
| 2026.03.04 | ₩63,922 | ₩64,109 | ₩63,735 | ₩64,029 | +0.17% | 1.8만 |
|---|
| 2026.03.03 | ₩63,561 | ₩63,842 | ₩63,334 | ₩63,721 | +0.25% | 1.1만 |
|---|
| 2026.03.02 | ₩63,668 | ₩64,109 | ₩63,668 | ₩64,096 | +0.67% | 1.5만 |
|---|
| 2026.02.27 | ₩64,002 | ₩64,042 | ₩63,909 | ₩64,042 | +0.06% | 1.3만 |
|---|
| 2026.02.26 | ₩64,263 | ₩64,263 | ₩63,989 | ₩64,136 | -0.20% | 1.3만 |
|---|
| 2026.02.25 | ₩64,123 | ₩64,296 | ₩64,123 | ₩64,296 | +0.27% | 5.8천 |
|---|
| 2026.02.24 | ₩63,842 | ₩64,112 | ₩63,842 | ₩64,002 | +0.25% | 6.1천 |
|---|
| 2026.02.23 | ₩63,975 | ₩63,975 | ₩63,759 | ₩63,762 | -0.33% | 5.7천 |
|---|
| 2026.02.20 | ₩63,902 | ₩64,123 | ₩63,902 | ₩64,082 | +0.28% | 1.6만 |
|---|
| 2026.02.19 | ₩63,975 | ₩63,975 | ₩63,788 | ₩63,889 | -0.14% | 2.9천 |
|---|
| 2026.02.18 | ₩63,989 | ₩64,109 | ₩63,975 | ₩64,014 | +0.04% | 3.4천 |
|---|
| 2026.02.17 | ₩63,628 | ₩63,895 | ₩63,601 | ₩63,775 | +0.23% | 6.8천 |
|---|
| 2026.02.13 | ₩63,803 | ₩63,922 | ₩63,642 | ₩63,747 | -0.09% | 6.2천 |
|---|
| 2026.02.12 | ₩64,176 | ₩64,176 | ₩63,728 | ₩63,728 | -0.70% | 9.5천 |
|---|
| 2026.02.11 | ₩64,375 | ₩64,375 | ₩64,069 | ₩64,125 | -0.39% | 9.4천 |
|---|
| 2026.02.10 | ₩64,223 | ₩64,337 | ₩64,123 | ₩64,161 | -0.10% | 5.8천 |
|---|
| 2026.02.09 | ₩64,042 | ₩64,310 | ₩64,042 | ₩64,224 | +0.28% | 8.9천 |
|---|
| 2026.02.06 | ₩63,788 | ₩64,116 | ₩63,788 | ₩64,116 | +0.51% | 1.3만 |
|---|
| 2026.02.05 | ₩63,614 | ₩63,668 | ₩63,441 | ₩63,509 | -0.17% | 6.2천 |
|---|
| 2026.02.04 | ₩63,922 | ₩63,996 | ₩63,748 | ₩63,850 | -0.11% | 3.8천 |
|---|
| 2026.02.03 | ₩64,029 | ₩64,149 | ₩63,815 | ₩63,982 | -0.07% | 2.7만 |
|---|
| 2026.02.02 | ₩63,922 | ₩64,243 | ₩63,922 | ₩64,149 | +0.36% | 1.5만 |
|---|
| 2026.01.30 | ₩63,975 | ₩64,165 | ₩63,922 | ₩64,074 | +0.15% | 5.4천 |
|---|
| 2026.01.29 | ₩64,096 | ₩64,099 | ₩63,882 | ₩64,099 | +0.00% | 4.3천 |
|---|
| 2026.01.28 | ₩64,211 | ₩64,216 | ₩64,133 | ₩64,164 | -0.07% | 6.8천 |
|---|
| 2026.01.27 | ₩64,149 | ₩64,203 | ₩64,124 | ₩64,149 | 0.00% | 7.5천 |
|---|
| 2026.01.26 | ₩64,056 | ₩64,167 | ₩64,030 | ₩64,096 | +0.06% | 6.6천 |
|---|
| 2026.01.23 | ₩64,016 | ₩64,016 | ₩63,909 | ₩63,949 | -0.10% | 1.2만 |
|---|
| 2026.01.22 | ₩63,855 | ₩64,002 | ₩63,855 | ₩63,962 | +0.17% | 8.4천 |
|---|
| 2026.01.21 | ₩63,534 | ₩63,868 | ₩63,534 | ₩63,812 | +0.44% | 5.7천 |
|---|
| 2026.01.20 | ₩63,574 | ₩63,721 | ₩63,427 | ₩63,469 | -0.17% | 1.9만 |
|---|
| 2026.01.16 | ₩64,029 | ₩64,049 | ₩63,962 | ₩64,028 | -0.00% | 1만 |
|---|
| 2026.01.15 | ₩64,056 | ₩64,123 | ₩63,962 | ₩63,996 | -0.09% | 1.6만 |
|---|
| 2026.01.14 | ₩63,962 | ₩63,975 | ₩63,775 | ₩63,930 | -0.05% | 1.3만 |
|---|
| 2026.01.13 | ₩64,069 | ₩64,069 | ₩63,962 | ₩63,989 | -0.13% | 6.4천 |
|---|
| 2026.01.12 | ₩63,962 | ₩64,073 | ₩63,962 | ₩64,069 | +0.17% | 1.6만 |
|---|
| 2026.01.09 | ₩63,955 | ₩64,073 | ₩63,848 | ₩64,037 | +0.13% | 4.7천 |
|---|
| 2026.01.08 | ₩63,835 | ₩63,855 | ₩63,775 | ₩63,848 | +0.02% | 1.4만 |
|---|
| 2026.01.07 | ₩63,949 | ₩63,989 | ₩63,815 | ₩63,815 | -0.21% | 1만 |
|---|
| 2026.01.06 | ₩63,802 | ₩63,949 | ₩63,802 | ₩63,882 | +0.13% | 2.2만 |
|---|
| 2026.01.05 | ₩63,828 | ₩63,855 | ₩63,721 | ₩63,748 | -0.13% | 3.6만 |
|---|
| 2026.01.02 | ₩63,655 | ₩63,675 | ₩63,534 | ₩63,574 | -0.13% | 2.3만 |
|---|
| 2025.12.31 | ₩63,755 | ₩63,755 | ₩63,549 | ₩63,614 | -0.22% | 3천 |
|---|
| 2025.12.30 | ₩63,762 | ₩63,815 | ₩63,708 | ₩63,753 | -0.01% | 1.3만 |
|---|
| 2025.12.29 | ₩63,707 | ₩63,802 | ₩63,681 | ₩63,721 | +0.02% | 8.3천 |
|---|
| 2025.12.26 | ₩63,808 | ₩63,808 | ₩63,721 | ₩63,775 | -0.05% | 8.2천 |
|---|
| 2025.12.24 | ₩63,741 | ₩63,795 | ₩63,695 | ₩63,795 | +0.08% | 9천 |
|---|
| 2025.12.23 | ₩63,655 | ₩63,762 | ₩63,561 | ₩63,708 | +0.08% | 2.1만 |
|---|
| 2025.12.22 | ₩63,534 | ₩63,655 | ₩63,534 | ₩63,634 | +0.16% | 1.9만 |
|---|
| 2025.12.19 | ₩63,387 | ₩63,466 | ₩63,334 | ₩63,466 | +0.12% | 2.7만 |
|---|
| 2025.12.18 | ₩63,200 | ₩63,269 | ₩63,093 | ₩63,227 | +0.04% | 2.1만 |
|---|
| 2025.12.17 | ₩63,186 | ₩63,213 | ₩62,958 | ₩62,958 | -0.36% | 5.2천 |
|---|
| 2025.12.16 | ₩63,146 | ₩63,227 | ₩63,066 | ₩63,186 | +0.06% | 4.3천 |
|---|
| 2025.12.15 | ₩63,291 | ₩63,334 | ₩63,201 | ₩63,227 | -0.10% | 3.3만 |
|---|
| 2025.12.12 | ₩63,481 | ₩63,574 | ₩63,173 | ₩63,320 | -0.25% | 1.2만 |
|---|
| 2025.12.11 | ₩63,370 | ₩63,494 | ₩63,280 | ₩63,427 | +0.09% | 1.6만 |
|---|
| 2025.12.10 | ₩63,293 | ₩63,445 | ₩63,186 | ₩63,416 | +0.19% | 4.2만 |
|---|
| 2025.12.09 | ₩63,288 | ₩63,288 | ₩63,213 | ₩63,245 | -0.07% | 7.3천 |
|---|
| 2025.12.08 | ₩63,307 | ₩63,307 | ₩63,177 | ₩63,307 | 0.00% | 4.4천 |
|---|
| 2025.12.05 | ₩63,438 | ₩63,454 | ₩63,287 | ₩63,318 | -0.19% | 8.6천 |
|---|
| 2025.12.04 | ₩63,301 | ₩63,320 | ₩63,160 | ₩63,320 | +0.03% | 22.2만 |
|---|
| 2025.12.03 | ₩63,079 | ₩63,267 | ₩63,079 | ₩63,186 | +0.17% | 1.4만 |
|---|
| 2025.12.02 | ₩63,213 | ₩63,227 | ₩63,027 | ₩63,150 | -0.10% | 6.8천 |
|---|
| 2025.12.01 | ₩63,079 | ₩63,166 | ₩63,053 | ₩63,062 | -0.03% | 9.5천 |
|---|
| 2025.11.28 | ₩63,013 | ₩63,140 | ₩63,013 | ₩63,140 | +0.20% | 200 |
|---|
| 2025.11.26 | ₩62,906 | ₩63,120 | ₩62,906 | ₩63,066 | +0.26% | 1.6만 |
|---|
| 2025.11.25 | ₩62,578 | ₩62,851 | ₩62,464 | ₩62,851 | +0.44% | 16.6만 |
|---|
| 2025.11.24 | ₩62,304 | ₩62,638 | ₩62,304 | ₩62,578 | +0.44% | 1.4만 |
|---|
| 2025.11.21 | ₩61,983 | ₩62,304 | ₩61,849 | ₩62,130 | +0.24% | 1.1만 |
|---|
| 2025.11.20 | ₩62,585 | ₩62,805 | ₩61,876 | ₩61,876 | -1.13% | 7.8천 |
|---|
| 2025.11.19 | ₩62,157 | ₩62,464 | ₩62,117 | ₩62,274 | +0.19% | 1.7만 |
|---|
| 2025.11.18 | ₩62,224 | ₩62,317 | ₩62,063 | ₩62,198 | -0.04% | 5.2천 |
|---|
| 2025.11.17 | ₩62,585 | ₩62,670 | ₩62,197 | ₩62,317 | -0.43% | 1만 |
|---|
| 2025.11.14 | ₩62,331 | ₩62,692 | ₩62,331 | ₩62,602 | +0.44% | 8.7천 |
|---|
| 2025.11.13 | ₩62,732 | ₩62,848 | ₩62,558 | ₩62,652 | -0.13% | 1.1만 |
|---|
| 2025.11.12 | ₩63,066 | ₩63,066 | ₩62,919 | ₩62,989 | -0.12% | 1.2만 |
|---|
| 2025.11.11 | ₩62,799 | ₩62,999 | ₩62,799 | ₩62,985 | +0.30% | 8.5천 |
|---|
| 2025.11.10 | ₩62,812 | ₩62,939 | ₩62,759 | ₩62,939 | +0.20% | 1.6만 |
|---|
| 2025.11.07 | ₩62,384 | ₩62,579 | ₩62,250 | ₩62,579 | +0.31% | 6.7천 |
|---|
| 2025.11.06 | ₩62,692 | ₩62,705 | ₩62,518 | ₩62,664 | -0.04% | 1.3만 |
|---|
| 2025.11.05 | ₩62,785 | ₩62,883 | ₩62,747 | ₩62,839 | +0.09% | 1.1만 |
|---|
| 2025.11.04 | ₩62,819 | ₩62,906 | ₩62,652 | ₩62,705 | -0.18% | 1.8만 |
|---|
| 2025.11.03 | ₩62,866 | ₩62,959 | ₩62,803 | ₩62,912 | +0.07% | 2만 |
|---|
| 2025.10.31 | ₩62,932 | ₩63,033 | ₩62,812 | ₩62,922 | -0.02% | 1.2만 |
|---|
| 2025.10.30 | ₩63,077 | ₩63,093 | ₩62,890 | ₩62,890 | -0.30% | 7.9천 |
|---|
| 2025.10.29 | ₩63,133 | ₩63,265 | ₩63,039 | ₩63,057 | -0.12% | 4.6천 |
|---|
| 2025.10.28 | ₩63,160 | ₩63,227 | ₩63,106 | ₩63,160 | 0.00% | 7.7천 |
|---|
| 2025.10.27 | ₩63,114 | ₩63,160 | ₩63,066 | ₩63,160 | +0.07% | 9.9천 |
|---|
| 2025.10.24 | ₩62,952 | ₩62,987 | ₩62,879 | ₩62,930 | -0.04% | 6.9천 |
|---|
| 2025.10.23 | ₩62,638 | ₩62,759 | ₩62,611 | ₩62,733 | +0.15% | 8.7천 |
|---|
| 2025.10.22 | ₩62,692 | ₩62,692 | ₩62,384 | ₩62,585 | -0.17% | 1만 |
|---|
| 2025.10.21 | ₩62,652 | ₩62,812 | ₩62,638 | ₩62,705 | +0.09% | 1.4만 |
|---|
| 2025.10.20 | ₩62,504 | ₩62,732 | ₩62,504 | ₩62,678 | +0.28% | 9.9천 |
|---|
| 2025.10.17 | ₩62,210 | ₩62,407 | ₩62,188 | ₩62,397 | +0.30% | 1.8만 |
|---|
| 2025.10.16 | ₩62,555 | ₩62,555 | ₩62,090 | ₩62,197 | -0.57% | 5.8천 |
|---|
| 2025.10.15 | ₩62,617 | ₩62,617 | ₩62,368 | ₩62,368 | -0.40% | 3.6천 |
|---|
| 2025.10.14 | ₩62,063 | ₩62,444 | ₩62,063 | ₩62,311 | +0.40% | 4.6천 |
|---|
| 2025.10.13 | ₩62,230 | ₩62,384 | ₩62,230 | ₩62,363 | +0.21% | 3.4천 |
|---|
| 2025.10.10 | ₩62,652 | ₩62,730 | ₩61,939 | ₩61,939 | -1.14% | 1.2만 |
|---|