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 | ₩69,078 | ₩69,210 | ₩69,057 | ₩69,117 | +0.06% | 3.7천 |
| 2026.10.08 | ₩68,991 | ₩69,089 | ₩68,850 | ₩68,949 | -0.06% | 1만 |
| 2026.10.07 | ₩68,970 | ₩69,070 | ₩68,958 | ₩69,070 | +0.15% | 5.3천 |
| 2026.10.06 | ₩69,157 | ₩69,177 | ₩69,114 | ₩69,114 | -0.06% | 6.1천 |
| 2026.10.05 | ₩68,636 | ₩68,957 | ₩68,636 | ₩68,884 | +0.36% | 6.2천 |
| 2026.10.02 | ₩68,783 | ₩68,796 | ₩68,623 | ₩68,711 | -0.10% | 7.4천 |
| 2026.10.01 | ₩68,249 | ₩68,516 | ₩68,249 | ₩68,516 | +0.39% | 10.9만 |
| 2026.09.30 | ₩68,649 | ₩68,649 | ₩68,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,395 |
| -0.37% |
| 4.8천 |
| 2026.09.29 | ₩68,529 | ₩68,529 | ₩68,355 | ₩68,456 | -0.11% | 9.5천 |
|---|
| 2026.09.28 | ₩68,529 | ₩68,609 | ₩68,422 | ₩68,484 | -0.07% | 1.2만 |
|---|
| 2026.09.25 | ₩68,542 | ₩68,743 | ₩68,542 | ₩68,729 | +0.27% | 5.4천 |
|---|
| 2026.09.24 | ₩68,449 | ₩68,596 | ₩68,369 | ₩68,596 | +0.21% | 7.7천 |
|---|
| 2026.09.23 | ₩68,676 | ₩68,676 | ₩68,489 | ₩68,489 | -0.27% | 3.3천 |
|---|
| 2026.09.22 | ₩68,890 | ₩68,890 | ₩68,729 | ₩68,791 | -0.14% | 1.6만 |
|---|
| 2026.09.21 | ₩68,462 | ₩68,756 | ₩68,462 | ₩68,756 | +0.43% | 9.3천 |
|---|
| 2026.09.18 | ₩68,222 | ₩68,286 | ₩68,128 | ₩68,286 | +0.09% | 1.8만 |
|---|
| 2026.09.17 | ₩68,382 | ₩68,382 | ₩68,142 | ₩68,262 | -0.18% | 5.3천 |
|---|
| 2026.09.16 | ₩68,115 | ₩68,195 | ₩67,681 | ₩67,869 | -0.36% | 1.5만 |
|---|
| 2026.09.15 | ₩68,102 | ₩68,114 | ₩67,981 | ₩68,008 | -0.14% | 1.1만 |
|---|
| 2026.09.14 | ₩68,088 | ₩68,315 | ₩68,035 | ₩68,188 | +0.15% | 1만 |
|---|
| 2026.09.11 | ₩68,342 | ₩68,436 | ₩68,315 | ₩68,347 | +0.01% | 5.6천 |
|---|
| 2026.09.10 | ₩68,028 | ₩68,088 | ₩67,995 | ₩68,028 | 0.00% | 8.3천 |
|---|
| 2026.09.09 | ₩68,235 | ₩68,369 | ₩68,168 | ₩68,242 | +0.01% | 1.1만 |
|---|
| 2026.09.08 | ₩68,416 | ₩68,516 | ₩68,369 | ₩68,399 | -0.02% | 2.6천 |
|---|
| 2026.09.04 | ₩68,676 | ₩68,676 | ₩68,556 | ₩68,556 | -0.18% | 8.3천 |
|---|
| 2026.09.03 | ₩68,462 | ₩68,770 | ₩68,449 | ₩68,684 | +0.32% | 3.3천 |
|---|
| 2026.09.02 | ₩68,289 | ₩68,395 | ₩68,289 | ₩68,362 | +0.11% | 1.9만 |
|---|
| 2026.09.01 | ₩68,061 | ₩68,315 | ₩68,061 | ₩68,163 | +0.15% | 1.8만 |
|---|
| 2026.08.31 | ₩68,462 | ₩68,516 | ₩68,275 | ₩68,476 | +0.02% | 1.2만 |
|---|
| 2026.08.28 | ₩68,596 | ₩68,663 | ₩68,401 | ₩68,482 | -0.17% | 6.1천 |
|---|
| 2026.08.27 | ₩68,489 | ₩68,583 | ₩68,442 | ₩68,583 | +0.14% | 9.7천 |
|---|
| 2026.08.26 | ₩68,395 | ₩68,395 | ₩68,289 | ₩68,334 | -0.09% | 3.9만 |
|---|
| 2026.08.25 | ₩68,381 | ₩68,381 | ₩68,222 | ₩68,313 | -0.10% | 7.4천 |
|---|
| 2026.08.24 | ₩68,382 | ₩68,382 | ₩68,168 | ₩68,216 | -0.24% | 8.2천 |
|---|
| 2026.08.21 | ₩68,409 | ₩68,409 | ₩68,235 | ₩68,275 | -0.20% | 8.6천 |
|---|
| 2026.08.20 | ₩68,235 | ₩68,369 | ₩68,168 | ₩68,208 | -0.04% | 1.4만 |
|---|
| 2026.08.19 | ₩68,395 | ₩68,489 | ₩68,369 | ₩68,422 | +0.04% | 1.5만 |
|---|
| 2026.08.18 | ₩68,249 | ₩68,422 | ₩68,249 | ₩68,322 | +0.11% | 3.5만 |
|---|
| 2026.08.17 | ₩68,636 | ₩68,649 | ₩68,489 | ₩68,502 | -0.19% | 1.9만 |
|---|
| 2026.08.14 | ₩68,796 | ₩68,796 | ₩68,542 | ₩68,663 | -0.19% | 1.4만 |
|---|
| 2026.08.13 | ₩68,382 | ₩68,729 | ₩68,382 | ₩68,689 | +0.45% | 1.4만 |
|---|
| 2026.08.12 | ₩68,355 | ₩68,542 | ₩68,355 | ₩68,482 | +0.19% | 2만 |
|---|
| 2026.08.11 | ₩68,716 | ₩68,716 | ₩68,303 | ₩68,436 | -0.41% | 37.3만 |
|---|
| 2026.08.10 | ₩68,556 | ₩68,556 | ₩68,409 | ₩68,502 | -0.08% | 5.8천 |
|---|
| 2026.08.07 | ₩68,474 | ₩68,529 | ₩68,402 | ₩68,476 | +0.00% | 1.2만 |
|---|
| 2026.08.06 | ₩68,222 | ₩68,422 | ₩68,222 | ₩68,323 | +0.15% | 2.6만 |
|---|
| 2026.08.05 | ₩68,569 | ₩68,569 | ₩68,355 | ₩68,393 | -0.26% | 1.5만 |
|---|
| 2026.08.04 | ₩68,102 | ₩68,449 | ₩68,068 | ₩68,378 | +0.41% | 3.5만 |
|---|
| 2026.08.03 | ₩67,687 | ₩67,955 | ₩67,687 | ₩67,901 | +0.32% | 7.6만 |
|---|
| 2026.07.31 | ₩67,484 | ₩67,567 | ₩67,086 | ₩67,510 | +0.04% | 3.6만 |
|---|
| 2026.07.30 | ₩66,806 | ₩67,273 | ₩66,806 | ₩67,273 | +0.70% | 2.2만 |
|---|
| 2026.07.29 | ₩67,013 | ₩67,233 | ₩66,699 | ₩66,699 | -0.47% | 3.4만 |
|---|
| 2026.07.28 | ₩67,180 | ₩67,273 | ₩66,999 | ₩67,233 | +0.08% | 4만 |
|---|
| 2026.07.27 | ₩67,220 | ₩67,287 | ₩66,926 | ₩67,113 | -0.16% | 1.3만 |
|---|
| 2026.07.24 | ₩67,073 | ₩67,287 | ₩66,939 | ₩67,033 | -0.06% | 3.9만 |
|---|
| 2026.07.23 | ₩67,126 | ₩67,126 | ₩66,939 | ₩67,019 | -0.16% | 2.7만 |
|---|
| 2026.07.22 | ₩67,300 | ₩67,554 | ₩67,300 | ₩67,436 | +0.20% | 3.6만 |
|---|
| 2026.07.21 | ₩67,373 | ₩67,514 | ₩67,273 | ₩67,500 | +0.19% | 18.4만 |
|---|
| 2026.07.20 | ₩67,260 | ₩67,460 | ₩67,193 | ₩67,206 | -0.08% | 7.1만 |
|---|
| 2026.07.17 | ₩67,140 | ₩67,351 | ₩67,140 | ₩67,260 | +0.18% | 33.2만 |
|---|
| 2026.07.16 | ₩67,245 | ₩67,300 | ₩67,153 | ₩67,226 | -0.03% | 1.4만 |
|---|
| 2026.07.15 | ₩67,273 | ₩67,273 | ₩67,086 | ₩67,160 | -0.17% | 1.2만 |
|---|
| 2026.07.14 | ₩67,233 | ₩67,246 | ₩67,166 | ₩67,233 | 0.00% | 1.2만 |
|---|
| 2026.07.13 | ₩67,073 | ₩67,246 | ₩67,073 | ₩67,180 | +0.16% | 1.9만 |
|---|
| 2026.07.10 | ₩67,246 | ₩67,246 | ₩67,126 | ₩67,220 | -0.04% | 1.2만 |
|---|
| 2026.07.09 | ₩67,206 | ₩67,206 | ₩67,137 | ₩67,166 | -0.06% | 1.3만 |
|---|
| 2026.07.08 | ₩67,106 | ₩67,193 | ₩67,059 | ₩67,126 | +0.03% | 3.2만 |
|---|
| 2026.07.07 | ₩67,220 | ₩67,220 | ₩67,086 | ₩67,119 | -0.15% | 4.7천 |
|---|
| 2026.07.06 | ₩67,140 | ₩67,180 | ₩67,046 | ₩67,113 | -0.04% | 1.3만 |
|---|
| 2026.07.02 | ₩67,073 | ₩67,073 | ₩67,053 | ₩67,062 | -0.02% | 2.9천 |
|---|
| 2026.07.01 | ₩66,993 | ₩67,059 | ₩66,926 | ₩67,019 | +0.04% | 9.3천 |
|---|
| 2026.06.30 | ₩66,966 | ₩67,059 | ₩66,926 | ₩66,999 | +0.05% | 6.2천 |
|---|
| 2026.06.29 | ₩66,859 | ₩66,952 | ₩66,832 | ₩66,908 | +0.07% | 2.7천 |
|---|
| 2026.06.26 | ₩66,739 | ₩66,832 | ₩66,712 | ₩66,792 | +0.08% | 8.4천 |
|---|
| 2026.06.25 | ₩66,739 | ₩66,832 | ₩66,685 | ₩66,712 | -0.04% | 5.5천 |
|---|
| 2026.06.24 | ₩66,699 | ₩66,806 | ₩66,675 | ₩66,685 | -0.02% | 6.9천 |
|---|
| 2026.06.23 | ₩66,699 | ₩66,819 | ₩66,659 | ₩66,724 | +0.04% | 6.4천 |
|---|
| 2026.06.22 | ₩66,846 | ₩66,886 | ₩66,792 | ₩66,839 | -0.01% | 1.5만 |
|---|
| 2026.06.18 | ₩66,765 | ₩66,806 | ₩66,765 | ₩66,792 | +0.04% | 3.2천 |
|---|
| 2026.06.17 | ₩66,779 | ₩66,785 | ₩66,679 | ₩66,679 | -0.15% | 4.9천 |
|---|
| 2026.06.16 | ₩66,867 | ₩66,872 | ₩66,819 | ₩66,819 | -0.07% | 1.2천 |
|---|
| 2026.06.15 | ₩66,832 | ₩66,875 | ₩66,792 | ₩66,812 | -0.03% | 1만 |
|---|
| 2026.06.12 | ₩66,525 | ₩66,659 | ₩66,525 | ₩66,651 | +0.19% | 5.5천 |
|---|
| 2026.06.11 | ₩66,403 | ₩66,545 | ₩66,271 | ₩66,545 | +0.21% | 2.7천 |
|---|
| 2026.06.10 | ₩66,443 | ₩66,443 | ₩66,218 | ₩66,256 | -0.28% | 1.3만 |
|---|
| 2026.06.09 | ₩66,525 | ₩66,525 | ₩66,120 | ₩66,465 | -0.09% | 3.5천 |
|---|
| 2026.06.08 | ₩66,512 | ₩66,592 | ₩66,471 | ₩66,471 | -0.06% | 1.2만 |
|---|
| 2026.06.05 | ₩66,764 | ₩66,764 | ₩66,378 | ₩66,405 | -0.54% | 3.6천 |
|---|
| 2026.06.04 | ₩66,659 | ₩66,772 | ₩66,645 | ₩66,685 | +0.04% | 3.9천 |
|---|
| 2026.06.03 | ₩66,659 | ₩66,685 | ₩66,610 | ₩66,669 | +0.02% | 2만 |
|---|
| 2026.06.02 | ₩66,672 | ₩66,737 | ₩66,645 | ₩66,645 | -0.04% | 3.4천 |
|---|
| 2026.06.01 | ₩66,605 | ₩66,672 | ₩66,605 | ₩66,659 | +0.08% | 1.1천 |
|---|
| 2026.05.29 | ₩66,578 | ₩66,665 | ₩66,578 | ₩66,652 | +0.11% | 5.9천 |
|---|
| 2026.05.28 | ₩66,578 | ₩66,659 | ₩66,552 | ₩66,592 | +0.02% | 1.3만 |
|---|
| 2026.05.27 | ₩66,471 | ₩66,578 | ₩66,471 | ₩66,512 | +0.06% | 6.7천 |
|---|
| 2026.05.26 | ₩66,538 | ₩66,538 | ₩66,485 | ₩66,512 | -0.04% | 4.8천 |
|---|
| 2026.05.22 | ₩66,378 | ₩66,445 | ₩66,378 | ₩66,378 | 0.00% | 3.2천 |
|---|
| 2026.05.21 | ₩66,206 | ₩66,391 | ₩66,204 | ₩66,311 | +0.16% | 1.2만 |
|---|
| 2026.05.20 | ₩66,252 | ₩66,284 | ₩66,199 | ₩66,258 | +0.01% | 1.8만 |
|---|
| 2026.05.19 | ₩66,178 | ₩66,231 | ₩66,084 | ₩66,125 | -0.08% | 4.4천 |
|---|
| 2026.05.18 | ₩66,298 | ₩66,298 | ₩66,071 | ₩66,218 | -0.12% | 5.5천 |
|---|
| 2026.05.15 | ₩66,111 | ₩66,218 | ₩66,111 | ₩66,178 | +0.10% | 2.5천 |
|---|
| 2026.05.14 | ₩66,224 | ₩66,351 | ₩66,204 | ₩66,298 | +0.11% | 8.5천 |
|---|
| 2026.05.13 | ₩66,071 | ₩66,218 | ₩66,057 | ₩66,191 | +0.18% | 1.1만 |
|---|
| 2026.05.12 | ₩66,004 | ₩66,104 | ₩65,990 | ₩66,104 | +0.15% | 2.7만 |
|---|
| 2026.05.11 | ₩65,977 | ₩66,137 | ₩65,977 | ₩66,111 | +0.20% | 7.5천 |
|---|
| 2026.05.08 | ₩66,109 | ₩66,111 | ₩66,004 | ₩66,064 | -0.07% | 1.1만 |
|---|
| 2026.05.07 | ₩66,011 | ₩66,057 | ₩65,924 | ₩65,932 | -0.12% | 1.1만 |
|---|
| 2026.05.06 | ₩65,982 | ₩66,004 | ₩65,910 | ₩65,984 | +0.00% | 8.1천 |
|---|
| 2026.05.05 | ₩65,830 | ₩65,830 | ₩65,758 | ₩65,790 | -0.06% | 3.1천 |
|---|
| 2026.05.04 | ₩65,703 | ₩65,759 | ₩65,550 | ₩65,612 | -0.14% | 8.9천 |
|---|
| 2026.05.01 | ₩65,656 | ₩65,783 | ₩65,656 | ₩65,754 | +0.15% | 6.1천 |
|---|
| 2026.04.30 | ₩65,429 | ₩65,710 | ₩65,416 | ₩65,666 | +0.36% | 4.3천 |
|---|
| 2026.04.29 | ₩65,376 | ₩65,522 | ₩65,322 | ₩65,362 | -0.02% | 4.6천 |
|---|
| 2026.04.28 | ₩65,362 | ₩65,409 | ₩65,309 | ₩65,376 | +0.02% | 2.3만 |
|---|
| 2026.04.27 | ₩65,389 | ₩65,550 | ₩65,389 | ₩65,429 | +0.06% | 1.1만 |
|---|
| 2026.04.24 | ₩65,297 | ₩65,483 | ₩65,297 | ₩65,429 | +0.20% | 1.4만 |
|---|
| 2026.04.23 | ₩65,381 | ₩65,389 | ₩65,109 | ₩65,261 | -0.18% | 1.8만 |
|---|
| 2026.04.22 | ₩65,282 | ₩65,322 | ₩65,269 | ₩65,322 | +0.06% | 1.6만 |
|---|
| 2026.04.21 | ₩65,344 | ₩65,344 | ₩65,114 | ₩65,114 | -0.35% | 6.1천 |
|---|
| 2026.04.20 | ₩65,348 | ₩65,348 | ₩65,149 | ₩65,238 | -0.17% | 3.5천 |
|---|
| 2026.04.17 | ₩65,236 | ₩65,403 | ₩65,229 | ₩65,324 | +0.14% | 5.9천 |
|---|
| 2026.04.16 | ₩64,962 | ₩65,202 | ₩64,908 | ₩65,015 | +0.08% | 1.7만 |
|---|
| 2026.04.15 | ₩64,868 | ₩65,002 | ₩64,868 | ₩65,002 | +0.21% | 2.4천 |
|---|
| 2026.04.14 | ₩64,668 | ₩64,882 | ₩64,668 | ₩64,828 | +0.25% | 2.6만 |
|---|
| 2026.04.13 | ₩64,233 | ₩64,521 | ₩64,147 | ₩64,521 | +0.45% | 2.2만 |
|---|
| 2026.04.10 | ₩64,334 | ₩64,347 | ₩64,120 | ₩64,196 | -0.21% | 7.5천 |
|---|
| 2026.04.09 | ₩64,026 | ₩64,294 | ₩63,893 | ₩64,233 | +0.32% | 5.2천 |
|---|
| 2026.04.08 | ₩63,966 | ₩64,093 | ₩63,839 | ₩63,933 | -0.05% | 6.2천 |
|---|
| 2026.04.07 | ₩62,851 | ₩63,052 | ₩62,664 | ₩63,052 | +0.32% | 8.6천 |
|---|
| 2026.04.06 | ₩62,958 | ₩63,078 | ₩62,931 | ₩63,024 | +0.11% | 2.2천 |
|---|
| 2026.04.02 | ₩62,354 | ₩62,884 | ₩62,354 | ₩62,875 | +0.84% | 5천 |
|---|
| 2026.04.01 | ₩62,851 | ₩63,011 | ₩62,784 | ₩62,784 | -0.11% | 1.2만 |
|---|
| 2026.03.31 | ₩62,102 | ₩62,557 | ₩61,942 | ₩62,450 | +0.56% | 8.5천 |
|---|
| 2026.03.30 | ₩62,049 | ₩62,049 | ₩61,408 | ₩61,509 | -0.87% | 1.1만 |
|---|
| 2026.03.27 | ₩62,036 | ₩62,036 | ₩61,595 | ₩61,608 | -0.69% | 6천 |
|---|
| 2026.03.26 | ₩62,677 | ₩62,797 | ₩62,197 | ₩62,223 | -0.72% | 9.2천 |
|---|
| 2026.03.25 | ₩62,851 | ₩62,984 | ₩62,824 | ₩62,859 | +0.01% | 3.9만 |
|---|
| 2026.03.24 | ₩62,610 | ₩62,797 | ₩62,597 | ₩62,650 | +0.06% | 5.8천 |
|---|
| 2026.03.23 | ₩62,888 | ₩63,118 | ₩62,730 | ₩62,770 | -0.19% | 1.2만 |
|---|
| 2026.03.20 | ₩62,597 | ₩62,650 | ₩62,263 | ₩62,396 | -0.32% | 1.5만 |
|---|
| 2026.03.19 | ₩62,824 | ₩62,998 | ₩62,677 | ₩62,864 | +0.06% | 8.6천 |
|---|
| 2026.03.18 | ₩63,292 | ₩63,318 | ₩63,007 | ₩63,007 | -0.45% | 9.4천 |
|---|
| 2026.03.17 | ₩63,532 | ₩63,532 | ₩63,412 | ₩63,412 | -0.19% | 6.8만 |
|---|
| 2026.03.16 | ₩63,330 | ₩63,345 | ₩63,238 | ₩63,290 | -0.06% | 3천 |
|---|
| 2026.03.13 | ₩63,265 | ₩63,306 | ₩62,877 | ₩62,913 | -0.56% | 9.3천 |
|---|
| 2026.03.12 | ₩63,352 | ₩63,352 | ₩63,064 | ₩63,064 | -0.45% | 6천 |
|---|
| 2026.03.11 | ₩63,572 | ₩63,666 | ₩63,465 | ₩63,532 | -0.06% | 5.4천 |
|---|
| 2026.03.10 | ₩63,599 | ₩63,839 | ₩63,552 | ₩63,652 | +0.08% | 6.7천 |
|---|
| 2026.03.09 | ₩63,091 | ₩63,692 | ₩62,944 | ₩63,626 | +0.85% | 8.2천 |
|---|
| 2026.03.06 | ₩63,385 | ₩63,531 | ₩63,342 | ₩63,342 | -0.07% | 5.6천 |
|---|
| 2026.03.05 | ₩63,813 | ₩64,000 | ₩63,532 | ₩63,732 | -0.13% | 8.8천 |
|---|
| 2026.03.04 | ₩63,866 | ₩64,053 | ₩63,679 | ₩63,973 | +0.17% | 1.8만 |
|---|
| 2026.03.03 | ₩63,505 | ₩63,786 | ₩63,278 | ₩63,666 | +0.25% | 1.1만 |
|---|
| 2026.03.02 | ₩63,612 | ₩64,053 | ₩63,612 | ₩64,040 | +0.67% | 1.5만 |
|---|
| 2026.02.27 | ₩63,946 | ₩63,986 | ₩63,853 | ₩63,986 | +0.06% | 1.3만 |
|---|
| 2026.02.26 | ₩64,207 | ₩64,207 | ₩63,933 | ₩64,080 | -0.20% | 1.3만 |
|---|
| 2026.02.25 | ₩64,066 | ₩64,240 | ₩64,066 | ₩64,240 | +0.27% | 5.8천 |
|---|
| 2026.02.24 | ₩63,786 | ₩64,056 | ₩63,786 | ₩63,946 | +0.25% | 6.1천 |
|---|
| 2026.02.23 | ₩63,920 | ₩63,920 | ₩63,703 | ₩63,706 | -0.33% | 5.7천 |
|---|
| 2026.02.20 | ₩63,846 | ₩64,066 | ₩63,846 | ₩64,026 | +0.28% | 1.6만 |
|---|
| 2026.02.19 | ₩63,920 | ₩63,920 | ₩63,732 | ₩63,833 | -0.14% | 2.9천 |
|---|
| 2026.02.18 | ₩63,933 | ₩64,053 | ₩63,920 | ₩63,958 | +0.04% | 3.4천 |
|---|
| 2026.02.17 | ₩63,572 | ₩63,839 | ₩63,545 | ₩63,719 | +0.23% | 6.8천 |
|---|
| 2026.02.13 | ₩63,747 | ₩63,866 | ₩63,587 | ₩63,691 | -0.09% | 6.2천 |
|---|
| 2026.02.12 | ₩64,120 | ₩64,120 | ₩63,672 | ₩63,672 | -0.70% | 9.5천 |
|---|
| 2026.02.11 | ₩64,319 | ₩64,319 | ₩64,013 | ₩64,069 | -0.39% | 9.4천 |
|---|
| 2026.02.10 | ₩64,167 | ₩64,280 | ₩64,066 | ₩64,105 | -0.10% | 5.8천 |
|---|
| 2026.02.09 | ₩63,986 | ₩64,254 | ₩63,986 | ₩64,168 | +0.28% | 8.9천 |
|---|
| 2026.02.06 | ₩63,732 | ₩64,060 | ₩63,732 | ₩64,060 | +0.51% | 1.3만 |
|---|
| 2026.02.05 | ₩63,559 | ₩63,612 | ₩63,385 | ₩63,453 | -0.17% | 6.2천 |
|---|
| 2026.02.04 | ₩63,866 | ₩63,940 | ₩63,692 | ₩63,794 | -0.11% | 3.8천 |
|---|
| 2026.02.03 | ₩63,973 | ₩64,093 | ₩63,759 | ₩63,926 | -0.07% | 2.7만 |
|---|
| 2026.02.02 | ₩63,866 | ₩64,187 | ₩63,866 | ₩64,093 | +0.36% | 1.5만 |
|---|
| 2026.01.30 | ₩63,920 | ₩64,109 | ₩63,866 | ₩64,018 | +0.15% | 5.4천 |
|---|
| 2026.01.29 | ₩64,040 | ₩64,042 | ₩63,826 | ₩64,042 | +0.00% | 4.3천 |
|---|
| 2026.01.28 | ₩64,155 | ₩64,160 | ₩64,077 | ₩64,108 | -0.07% | 6.8천 |
|---|
| 2026.01.27 | ₩64,093 | ₩64,147 | ₩64,068 | ₩64,093 | 0.00% | 7.5천 |
|---|
| 2026.01.26 | ₩64,000 | ₩64,111 | ₩63,974 | ₩64,040 | +0.06% | 6.6천 |
|---|
| 2026.01.23 | ₩63,960 | ₩63,960 | ₩63,853 | ₩63,893 | -0.10% | 1.2만 |
|---|
| 2026.01.22 | ₩63,799 | ₩63,946 | ₩63,799 | ₩63,906 | +0.17% | 8.4천 |
|---|
| 2026.01.21 | ₩63,479 | ₩63,813 | ₩63,479 | ₩63,756 | +0.44% | 5.7천 |
|---|
| 2026.01.20 | ₩63,519 | ₩63,666 | ₩63,372 | ₩63,413 | -0.17% | 1.9만 |
|---|
| 2026.01.16 | ₩63,973 | ₩63,993 | ₩63,906 | ₩63,972 | -0.00% | 1만 |
|---|
| 2026.01.15 | ₩64,000 | ₩64,066 | ₩63,906 | ₩63,940 | -0.09% | 1.6만 |
|---|
| 2026.01.14 | ₩63,906 | ₩63,920 | ₩63,719 | ₩63,874 | -0.05% | 1.3만 |
|---|
| 2026.01.13 | ₩64,013 | ₩64,013 | ₩63,906 | ₩63,933 | -0.13% | 6.4천 |
|---|
| 2026.01.12 | ₩63,906 | ₩64,017 | ₩63,906 | ₩64,013 | +0.17% | 1.6만 |
|---|
| 2026.01.09 | ₩63,899 | ₩64,017 | ₩63,793 | ₩63,981 | +0.13% | 4.7천 |
|---|
| 2026.01.08 | ₩63,779 | ₩63,799 | ₩63,719 | ₩63,793 | +0.02% | 1.4만 |
|---|
| 2026.01.07 | ₩63,893 | ₩63,933 | ₩63,759 | ₩63,759 | -0.21% | 1만 |
|---|
| 2026.01.06 | ₩63,746 | ₩63,893 | ₩63,746 | ₩63,826 | +0.13% | 2.2만 |
|---|
| 2026.01.05 | ₩63,773 | ₩63,799 | ₩63,666 | ₩63,692 | -0.13% | 3.6만 |
|---|
| 2026.01.02 | ₩63,599 | ₩63,619 | ₩63,479 | ₩63,519 | -0.13% | 2.3만 |
|---|
| 2025.12.31 | ₩63,699 | ₩63,699 | ₩63,493 | ₩63,559 | -0.22% | 3천 |
|---|
| 2025.12.30 | ₩63,706 | ₩63,759 | ₩63,652 | ₩63,698 | -0.01% | 1.3만 |
|---|
| 2025.12.29 | ₩63,651 | ₩63,746 | ₩63,626 | ₩63,666 | +0.02% | 8.3천 |
|---|
| 2025.12.26 | ₩63,752 | ₩63,752 | ₩63,666 | ₩63,719 | -0.05% | 8.2천 |
|---|
| 2025.12.24 | ₩63,686 | ₩63,739 | ₩63,639 | ₩63,739 | +0.08% | 9천 |
|---|
| 2025.12.23 | ₩63,599 | ₩63,706 | ₩63,505 | ₩63,652 | +0.08% | 2.1만 |
|---|
| 2025.12.22 | ₩63,479 | ₩63,599 | ₩63,479 | ₩63,579 | +0.16% | 1.9만 |
|---|
| 2025.12.19 | ₩63,332 | ₩63,410 | ₩63,278 | ₩63,410 | +0.12% | 2.7만 |
|---|
| 2025.12.18 | ₩63,145 | ₩63,214 | ₩63,038 | ₩63,171 | +0.04% | 2.1만 |
|---|
| 2025.12.17 | ₩63,131 | ₩63,158 | ₩62,903 | ₩62,903 | -0.36% | 5.2천 |
|---|
| 2025.12.16 | ₩63,091 | ₩63,171 | ₩63,011 | ₩63,131 | +0.06% | 4.3천 |
|---|
| 2025.12.15 | ₩63,235 | ₩63,278 | ₩63,146 | ₩63,171 | -0.10% | 3.3만 |
|---|
| 2025.12.12 | ₩63,425 | ₩63,519 | ₩63,118 | ₩63,265 | -0.25% | 1.2만 |
|---|
| 2025.12.11 | ₩63,314 | ₩63,439 | ₩63,225 | ₩63,372 | +0.09% | 1.6만 |
|---|
| 2025.12.10 | ₩63,238 | ₩63,389 | ₩63,131 | ₩63,361 | +0.19% | 4.2만 |
|---|
| 2025.12.09 | ₩63,233 | ₩63,233 | ₩63,158 | ₩63,190 | -0.07% | 7.3천 |
|---|
| 2025.12.08 | ₩63,251 | ₩63,251 | ₩63,122 | ₩63,251 | 0.00% | 4.4천 |
|---|
| 2025.12.05 | ₩63,382 | ₩63,398 | ₩63,231 | ₩63,262 | -0.19% | 8.6천 |
|---|
| 2025.12.04 | ₩63,246 | ₩63,265 | ₩63,104 | ₩63,265 | +0.03% | 22.2만 |
|---|
| 2025.12.03 | ₩63,024 | ₩63,211 | ₩63,024 | ₩63,131 | +0.17% | 1.4만 |
|---|
| 2025.12.02 | ₩63,158 | ₩63,171 | ₩62,972 | ₩63,095 | -0.10% | 6.8천 |
|---|
| 2025.12.01 | ₩63,024 | ₩63,111 | ₩62,998 | ₩63,007 | -0.03% | 9.5천 |
|---|
| 2025.11.28 | ₩62,958 | ₩63,084 | ₩62,958 | ₩63,084 | +0.20% | 200 |
|---|
| 2025.11.26 | ₩62,851 | ₩63,064 | ₩62,851 | ₩63,011 | +0.26% | 1.6만 |
|---|
| 2025.11.25 | ₩62,523 | ₩62,796 | ₩62,410 | ₩62,796 | +0.44% | 16.6만 |
|---|
| 2025.11.24 | ₩62,249 | ₩62,583 | ₩62,249 | ₩62,523 | +0.44% | 1.4만 |
|---|
| 2025.11.21 | ₩61,929 | ₩62,249 | ₩61,795 | ₩62,076 | +0.24% | 1.1만 |
|---|
| 2025.11.20 | ₩62,530 | ₩62,750 | ₩61,822 | ₩61,822 | -1.13% | 7.8천 |
|---|
| 2025.11.19 | ₩62,102 | ₩62,410 | ₩62,062 | ₩62,220 | +0.19% | 1.7만 |
|---|
| 2025.11.18 | ₩62,169 | ₩62,263 | ₩62,009 | ₩62,144 | -0.04% | 5.2천 |
|---|
| 2025.11.17 | ₩62,530 | ₩62,615 | ₩62,142 | ₩62,263 | -0.43% | 1만 |
|---|
| 2025.11.14 | ₩62,276 | ₩62,637 | ₩62,276 | ₩62,547 | +0.44% | 8.7천 |
|---|
| 2025.11.13 | ₩62,677 | ₩62,793 | ₩62,503 | ₩62,597 | -0.13% | 1.1만 |
|---|
| 2025.11.12 | ₩63,011 | ₩63,011 | ₩62,864 | ₩62,933 | -0.12% | 1.2만 |
|---|
| 2025.11.11 | ₩62,744 | ₩62,944 | ₩62,744 | ₩62,929 | +0.30% | 8.5천 |
|---|
| 2025.11.10 | ₩62,757 | ₩62,884 | ₩62,704 | ₩62,884 | +0.20% | 1.6만 |
|---|
| 2025.11.07 | ₩62,330 | ₩62,525 | ₩62,196 | ₩62,525 | +0.31% | 6.7천 |
|---|
| 2025.11.06 | ₩62,637 | ₩62,650 | ₩62,463 | ₩62,609 | -0.04% | 1.3만 |
|---|
| 2025.11.05 | ₩62,730 | ₩62,828 | ₩62,692 | ₩62,784 | +0.09% | 1.1만 |
|---|
| 2025.11.04 | ₩62,764 | ₩62,851 | ₩62,597 | ₩62,650 | -0.18% | 1.8만 |
|---|
| 2025.11.03 | ₩62,811 | ₩62,904 | ₩62,748 | ₩62,857 | +0.07% | 2만 |
|---|
| 2025.10.31 | ₩62,877 | ₩62,978 | ₩62,757 | ₩62,867 | -0.02% | 1.2만 |
|---|
| 2025.10.30 | ₩63,022 | ₩63,038 | ₩62,835 | ₩62,835 | -0.30% | 7.9천 |
|---|
| 2025.10.29 | ₩63,078 | ₩63,210 | ₩62,984 | ₩63,002 | -0.12% | 4.6천 |
|---|
| 2025.10.28 | ₩63,104 | ₩63,171 | ₩63,051 | ₩63,104 | 0.00% | 7.7천 |
|---|
| 2025.10.27 | ₩63,059 | ₩63,104 | ₩63,011 | ₩63,104 | +0.07% | 9.9천 |
|---|
| 2025.10.24 | ₩62,897 | ₩62,932 | ₩62,824 | ₩62,875 | -0.04% | 6.9천 |
|---|
| 2025.10.23 | ₩62,583 | ₩62,704 | ₩62,557 | ₩62,678 | +0.15% | 8.7천 |
|---|
| 2025.10.22 | ₩62,637 | ₩62,637 | ₩62,330 | ₩62,530 | -0.17% | 1만 |
|---|
| 2025.10.21 | ₩62,597 | ₩62,757 | ₩62,583 | ₩62,650 | +0.09% | 1.4만 |
|---|
| 2025.10.20 | ₩62,450 | ₩62,677 | ₩62,450 | ₩62,623 | +0.28% | 9.9천 |
|---|
| 2025.10.17 | ₩62,156 | ₩62,352 | ₩62,133 | ₩62,343 | +0.30% | 1.8만 |
|---|
| 2025.10.16 | ₩62,501 | ₩62,501 | ₩62,036 | ₩62,142 | -0.57% | 5.8천 |
|---|
| 2025.10.15 | ₩62,562 | ₩62,562 | ₩62,313 | ₩62,313 | -0.40% | 3.6천 |
|---|
| 2025.10.14 | ₩62,009 | ₩62,390 | ₩62,009 | ₩62,256 | +0.40% | 4.6천 |
|---|
| 2025.10.13 | ₩62,176 | ₩62,330 | ₩62,176 | ₩62,308 | +0.21% | 3.4천 |
|---|
| 2025.10.10 | ₩62,597 | ₩62,676 | ₩61,885 | ₩61,885 | -1.14% | 1.2만 |
|---|