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 | ₩69,211 | ₩69,344 | ₩69,190 | ₩69,250 | +0.06% | 3.7천 |
| 2026.10.08 | ₩69,124 | ₩69,222 | ₩68,982 | ₩69,081 | -0.06% | 1만 |
| 2026.10.07 | ₩69,103 | ₩69,203 | ₩69,091 | ₩69,203 | +0.15% | 5.3천 |
| 2026.10.06 | ₩69,290 | ₩69,310 | ₩69,247 | ₩69,247 | -0.06% | 6.1천 |
| 2026.10.05 | ₩68,768 | ₩69,089 | ₩68,768 | ₩69,017 | +0.36% | 6.2천 |
| 2026.10.02 | ₩68,915 | ₩68,929 | ₩68,755 | ₩68,843 | -0.10% | 7.4천 |
| 2026.10.01 | ₩68,380 | ₩68,648 | ₩68,380 | ₩68,648 | +0.39% | 10.9만 |
| 2026.09.30 | ₩68,781 | ₩68,781 | ₩68,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,527 |
| -0.37% |
| 4.8천 |
| 2026.09.29 | ₩68,661 | ₩68,661 | ₩68,487 | ₩68,587 | -0.11% | 9.5천 |
|---|
| 2026.09.28 | ₩68,661 | ₩68,741 | ₩68,554 | ₩68,615 | -0.07% | 1.2만 |
|---|
| 2026.09.25 | ₩68,674 | ₩68,875 | ₩68,674 | ₩68,862 | +0.27% | 5.4천 |
|---|
| 2026.09.24 | ₩68,581 | ₩68,728 | ₩68,500 | ₩68,728 | +0.21% | 7.7천 |
|---|
| 2026.09.23 | ₩68,808 | ₩68,808 | ₩68,621 | ₩68,621 | -0.27% | 3.3천 |
|---|
| 2026.09.22 | ₩69,022 | ₩69,022 | ₩68,862 | ₩68,923 | -0.14% | 1.6만 |
|---|
| 2026.09.21 | ₩68,594 | ₩68,888 | ₩68,594 | ₩68,888 | +0.43% | 9.3천 |
|---|
| 2026.09.18 | ₩68,353 | ₩68,417 | ₩68,259 | ₩68,417 | +0.09% | 1.8만 |
|---|
| 2026.09.17 | ₩68,514 | ₩68,514 | ₩68,273 | ₩68,393 | -0.18% | 5.3천 |
|---|
| 2026.09.16 | ₩68,246 | ₩68,326 | ₩67,811 | ₩68,000 | -0.36% | 1.5만 |
|---|
| 2026.09.15 | ₩68,233 | ₩68,245 | ₩68,112 | ₩68,139 | -0.14% | 1.1만 |
|---|
| 2026.09.14 | ₩68,219 | ₩68,447 | ₩68,166 | ₩68,320 | +0.15% | 1만 |
|---|
| 2026.09.11 | ₩68,473 | ₩68,567 | ₩68,447 | ₩68,479 | +0.01% | 5.6천 |
|---|
| 2026.09.10 | ₩68,159 | ₩68,219 | ₩68,125 | ₩68,159 | 0.00% | 8.3천 |
|---|
| 2026.09.09 | ₩68,366 | ₩68,500 | ₩68,299 | ₩68,373 | +0.01% | 1.1만 |
|---|
| 2026.09.08 | ₩68,547 | ₩68,648 | ₩68,500 | ₩68,531 | -0.02% | 2.6천 |
|---|
| 2026.09.04 | ₩68,808 | ₩68,808 | ₩68,688 | ₩68,688 | -0.18% | 8.3천 |
|---|
| 2026.09.03 | ₩68,594 | ₩68,902 | ₩68,581 | ₩68,816 | +0.32% | 3.3천 |
|---|
| 2026.09.02 | ₩68,420 | ₩68,527 | ₩68,420 | ₩68,494 | +0.11% | 1.9만 |
|---|
| 2026.09.01 | ₩68,192 | ₩68,447 | ₩68,192 | ₩68,294 | +0.15% | 1.8만 |
|---|
| 2026.08.31 | ₩68,594 | ₩68,648 | ₩68,407 | ₩68,607 | +0.02% | 1.2만 |
|---|
| 2026.08.28 | ₩68,728 | ₩68,795 | ₩68,532 | ₩68,614 | -0.17% | 6.1천 |
|---|
| 2026.08.27 | ₩68,621 | ₩68,714 | ₩68,574 | ₩68,714 | +0.14% | 9.7천 |
|---|
| 2026.08.26 | ₩68,527 | ₩68,527 | ₩68,420 | ₩68,465 | -0.09% | 3.9만 |
|---|
| 2026.08.25 | ₩68,512 | ₩68,512 | ₩68,353 | ₩68,444 | -0.10% | 7.4천 |
|---|
| 2026.08.24 | ₩68,514 | ₩68,514 | ₩68,299 | ₩68,348 | -0.24% | 8.2천 |
|---|
| 2026.08.21 | ₩68,540 | ₩68,540 | ₩68,366 | ₩68,407 | -0.20% | 8.6천 |
|---|
| 2026.08.20 | ₩68,366 | ₩68,500 | ₩68,299 | ₩68,340 | -0.04% | 1.4만 |
|---|
| 2026.08.19 | ₩68,527 | ₩68,621 | ₩68,500 | ₩68,554 | +0.04% | 1.5만 |
|---|
| 2026.08.18 | ₩68,380 | ₩68,554 | ₩68,380 | ₩68,453 | +0.11% | 3.5만 |
|---|
| 2026.08.17 | ₩68,768 | ₩68,781 | ₩68,621 | ₩68,634 | -0.19% | 1.9만 |
|---|
| 2026.08.14 | ₩68,929 | ₩68,929 | ₩68,674 | ₩68,795 | -0.19% | 1.4만 |
|---|
| 2026.08.13 | ₩68,514 | ₩68,862 | ₩68,514 | ₩68,822 | +0.45% | 1.4만 |
|---|
| 2026.08.12 | ₩68,487 | ₩68,674 | ₩68,487 | ₩68,614 | +0.19% | 2만 |
|---|
| 2026.08.11 | ₩68,848 | ₩68,848 | ₩68,435 | ₩68,567 | -0.41% | 37.3만 |
|---|
| 2026.08.10 | ₩68,688 | ₩68,688 | ₩68,540 | ₩68,634 | -0.08% | 5.8천 |
|---|
| 2026.08.07 | ₩68,606 | ₩68,661 | ₩68,534 | ₩68,607 | +0.00% | 1.2만 |
|---|
| 2026.08.06 | ₩68,353 | ₩68,554 | ₩68,353 | ₩68,455 | +0.15% | 2.6만 |
|---|
| 2026.08.05 | ₩68,701 | ₩68,701 | ₩68,487 | ₩68,524 | -0.26% | 1.5만 |
|---|
| 2026.08.04 | ₩68,233 | ₩68,581 | ₩68,199 | ₩68,510 | +0.41% | 3.5만 |
|---|
| 2026.08.03 | ₩67,818 | ₩68,085 | ₩67,818 | ₩68,032 | +0.32% | 7.6만 |
|---|
| 2026.07.31 | ₩67,614 | ₩67,697 | ₩67,215 | ₩67,639 | +0.04% | 3.6만 |
|---|
| 2026.07.30 | ₩66,934 | ₩67,403 | ₩66,934 | ₩67,403 | +0.70% | 2.2만 |
|---|
| 2026.07.29 | ₩67,141 | ₩67,362 | ₩66,827 | ₩66,827 | -0.47% | 3.4만 |
|---|
| 2026.07.28 | ₩67,309 | ₩67,403 | ₩67,128 | ₩67,362 | +0.08% | 4만 |
|---|
| 2026.07.27 | ₩67,349 | ₩67,416 | ₩67,054 | ₩67,242 | -0.16% | 1.3만 |
|---|
| 2026.07.24 | ₩67,202 | ₩67,416 | ₩67,068 | ₩67,162 | -0.06% | 3.9만 |
|---|
| 2026.07.23 | ₩67,255 | ₩67,255 | ₩67,068 | ₩67,148 | -0.16% | 2.7만 |
|---|
| 2026.07.22 | ₩67,429 | ₩67,684 | ₩67,429 | ₩67,566 | +0.20% | 3.6만 |
|---|
| 2026.07.21 | ₩67,503 | ₩67,643 | ₩67,403 | ₩67,630 | +0.19% | 18.4만 |
|---|
| 2026.07.20 | ₩67,389 | ₩67,590 | ₩67,322 | ₩67,336 | -0.08% | 7.1만 |
|---|
| 2026.07.17 | ₩67,269 | ₩67,480 | ₩67,269 | ₩67,389 | +0.18% | 33.2만 |
|---|
| 2026.07.16 | ₩67,374 | ₩67,429 | ₩67,282 | ₩67,356 | -0.03% | 1.4만 |
|---|
| 2026.07.15 | ₩67,403 | ₩67,403 | ₩67,215 | ₩67,289 | -0.17% | 1.2만 |
|---|
| 2026.07.14 | ₩67,362 | ₩67,376 | ₩67,295 | ₩67,362 | 0.00% | 1.2만 |
|---|
| 2026.07.13 | ₩67,202 | ₩67,376 | ₩67,202 | ₩67,309 | +0.16% | 1.9만 |
|---|
| 2026.07.10 | ₩67,376 | ₩67,376 | ₩67,255 | ₩67,349 | -0.04% | 1.2만 |
|---|
| 2026.07.09 | ₩67,336 | ₩67,336 | ₩67,266 | ₩67,295 | -0.06% | 1.3만 |
|---|
| 2026.07.08 | ₩67,235 | ₩67,322 | ₩67,188 | ₩67,255 | +0.03% | 3.2만 |
|---|
| 2026.07.07 | ₩67,349 | ₩67,349 | ₩67,215 | ₩67,249 | -0.15% | 4.7천 |
|---|
| 2026.07.06 | ₩67,269 | ₩67,309 | ₩67,175 | ₩67,242 | -0.04% | 1.3만 |
|---|
| 2026.07.02 | ₩67,202 | ₩67,202 | ₩67,182 | ₩67,191 | -0.02% | 2.9천 |
|---|
| 2026.07.01 | ₩67,121 | ₩67,188 | ₩67,054 | ₩67,148 | +0.04% | 9.3천 |
|---|
| 2026.06.30 | ₩67,095 | ₩67,188 | ₩67,054 | ₩67,128 | +0.05% | 6.2천 |
|---|
| 2026.06.29 | ₩66,988 | ₩67,081 | ₩66,961 | ₩67,037 | +0.07% | 2.7천 |
|---|
| 2026.06.26 | ₩66,867 | ₩66,961 | ₩66,840 | ₩66,921 | +0.08% | 8.4천 |
|---|
| 2026.06.25 | ₩66,867 | ₩66,961 | ₩66,814 | ₩66,840 | -0.04% | 5.5천 |
|---|
| 2026.06.24 | ₩66,827 | ₩66,934 | ₩66,803 | ₩66,814 | -0.02% | 6.9천 |
|---|
| 2026.06.23 | ₩66,827 | ₩66,947 | ₩66,787 | ₩66,852 | +0.04% | 6.4천 |
|---|
| 2026.06.22 | ₩66,974 | ₩67,014 | ₩66,921 | ₩66,967 | -0.01% | 1.5만 |
|---|
| 2026.06.18 | ₩66,894 | ₩66,934 | ₩66,894 | ₩66,921 | +0.04% | 3.2천 |
|---|
| 2026.06.17 | ₩66,907 | ₩66,914 | ₩66,807 | ₩66,807 | -0.15% | 4.9천 |
|---|
| 2026.06.16 | ₩66,996 | ₩67,001 | ₩66,947 | ₩66,947 | -0.07% | 1.2천 |
|---|
| 2026.06.15 | ₩66,961 | ₩67,004 | ₩66,921 | ₩66,941 | -0.03% | 1만 |
|---|
| 2026.06.12 | ₩66,653 | ₩66,787 | ₩66,653 | ₩66,779 | +0.19% | 5.5천 |
|---|
| 2026.06.11 | ₩66,531 | ₩66,673 | ₩66,399 | ₩66,673 | +0.21% | 2.7천 |
|---|
| 2026.06.10 | ₩66,571 | ₩66,571 | ₩66,345 | ₩66,384 | -0.28% | 1.3만 |
|---|
| 2026.06.09 | ₩66,653 | ₩66,653 | ₩66,247 | ₩66,593 | -0.09% | 3.5천 |
|---|
| 2026.06.08 | ₩66,639 | ₩66,720 | ₩66,599 | ₩66,599 | -0.06% | 1.2만 |
|---|
| 2026.06.05 | ₩66,893 | ₩66,893 | ₩66,506 | ₩66,532 | -0.54% | 3.6천 |
|---|
| 2026.06.04 | ₩66,787 | ₩66,901 | ₩66,773 | ₩66,814 | +0.04% | 3.9천 |
|---|
| 2026.06.03 | ₩66,787 | ₩66,814 | ₩66,739 | ₩66,797 | +0.02% | 2만 |
|---|
| 2026.06.02 | ₩66,800 | ₩66,866 | ₩66,773 | ₩66,773 | -0.04% | 3.4천 |
|---|
| 2026.06.01 | ₩66,733 | ₩66,800 | ₩66,733 | ₩66,787 | +0.08% | 1.1천 |
|---|
| 2026.05.29 | ₩66,706 | ₩66,793 | ₩66,706 | ₩66,780 | +0.11% | 5.9천 |
|---|
| 2026.05.28 | ₩66,706 | ₩66,787 | ₩66,680 | ₩66,720 | +0.02% | 1.3만 |
|---|
| 2026.05.27 | ₩66,599 | ₩66,706 | ₩66,599 | ₩66,639 | +0.06% | 6.7천 |
|---|
| 2026.05.26 | ₩66,666 | ₩66,666 | ₩66,613 | ₩66,639 | -0.04% | 4.8천 |
|---|
| 2026.05.22 | ₩66,506 | ₩66,573 | ₩66,506 | ₩66,506 | 0.00% | 3.2천 |
|---|
| 2026.05.21 | ₩66,333 | ₩66,519 | ₩66,332 | ₩66,439 | +0.16% | 1.2만 |
|---|
| 2026.05.20 | ₩66,380 | ₩66,412 | ₩66,326 | ₩66,385 | +0.01% | 1.8만 |
|---|
| 2026.05.19 | ₩66,305 | ₩66,358 | ₩66,211 | ₩66,253 | -0.08% | 4.4천 |
|---|
| 2026.05.18 | ₩66,425 | ₩66,425 | ₩66,198 | ₩66,345 | -0.12% | 5.5천 |
|---|
| 2026.05.15 | ₩66,238 | ₩66,345 | ₩66,238 | ₩66,305 | +0.10% | 2.5천 |
|---|
| 2026.05.14 | ₩66,352 | ₩66,479 | ₩66,332 | ₩66,425 | +0.11% | 8.5천 |
|---|
| 2026.05.13 | ₩66,198 | ₩66,345 | ₩66,184 | ₩66,318 | +0.18% | 1.1만 |
|---|
| 2026.05.12 | ₩66,131 | ₩66,231 | ₩66,117 | ₩66,231 | +0.15% | 2.7만 |
|---|
| 2026.05.11 | ₩66,104 | ₩66,265 | ₩66,104 | ₩66,238 | +0.20% | 7.5천 |
|---|
| 2026.05.08 | ₩66,237 | ₩66,238 | ₩66,131 | ₩66,191 | -0.07% | 1.1만 |
|---|
| 2026.05.07 | ₩66,137 | ₩66,184 | ₩66,050 | ₩66,059 | -0.12% | 1.1만 |
|---|
| 2026.05.06 | ₩66,109 | ₩66,131 | ₩66,037 | ₩66,111 | +0.00% | 8.1천 |
|---|
| 2026.05.05 | ₩65,957 | ₩65,957 | ₩65,884 | ₩65,917 | -0.06% | 3.1천 |
|---|
| 2026.05.04 | ₩65,830 | ₩65,886 | ₩65,676 | ₩65,739 | -0.14% | 8.9천 |
|---|
| 2026.05.01 | ₩65,783 | ₩65,910 | ₩65,783 | ₩65,880 | +0.15% | 6.1천 |
|---|
| 2026.04.30 | ₩65,555 | ₩65,836 | ₩65,542 | ₩65,792 | +0.36% | 4.3천 |
|---|
| 2026.04.29 | ₩65,502 | ₩65,648 | ₩65,448 | ₩65,488 | -0.02% | 4.6천 |
|---|
| 2026.04.28 | ₩65,488 | ₩65,535 | ₩65,435 | ₩65,502 | +0.02% | 2.3만 |
|---|
| 2026.04.27 | ₩65,515 | ₩65,676 | ₩65,515 | ₩65,555 | +0.06% | 1.1만 |
|---|
| 2026.04.24 | ₩65,423 | ₩65,609 | ₩65,423 | ₩65,555 | +0.20% | 1.4만 |
|---|
| 2026.04.23 | ₩65,507 | ₩65,515 | ₩65,234 | ₩65,386 | -0.18% | 1.8만 |
|---|
| 2026.04.22 | ₩65,408 | ₩65,448 | ₩65,395 | ₩65,448 | +0.06% | 1.6만 |
|---|
| 2026.04.21 | ₩65,469 | ₩65,469 | ₩65,239 | ₩65,239 | -0.35% | 6.1천 |
|---|
| 2026.04.20 | ₩65,474 | ₩65,474 | ₩65,274 | ₩65,364 | -0.17% | 3.5천 |
|---|
| 2026.04.17 | ₩65,361 | ₩65,528 | ₩65,354 | ₩65,449 | +0.14% | 5.9천 |
|---|
| 2026.04.16 | ₩65,087 | ₩65,328 | ₩65,033 | ₩65,140 | +0.08% | 1.7만 |
|---|
| 2026.04.15 | ₩64,993 | ₩65,127 | ₩64,993 | ₩65,127 | +0.21% | 2.4천 |
|---|
| 2026.04.14 | ₩64,792 | ₩65,006 | ₩64,792 | ₩64,953 | +0.25% | 2.6만 |
|---|
| 2026.04.13 | ₩64,357 | ₩64,645 | ₩64,270 | ₩64,645 | +0.45% | 2.2만 |
|---|
| 2026.04.10 | ₩64,457 | ₩64,471 | ₩64,243 | ₩64,320 | -0.21% | 7.5천 |
|---|
| 2026.04.09 | ₩64,150 | ₩64,417 | ₩64,016 | ₩64,357 | +0.32% | 5.2천 |
|---|
| 2026.04.08 | ₩64,089 | ₩64,216 | ₩63,962 | ₩64,056 | -0.05% | 6.2천 |
|---|
| 2026.04.07 | ₩62,972 | ₩63,174 | ₩62,784 | ₩63,174 | +0.32% | 8.6천 |
|---|
| 2026.04.06 | ₩63,079 | ₩63,199 | ₩63,052 | ₩63,146 | +0.11% | 2.2천 |
|---|
| 2026.04.02 | ₩62,474 | ₩63,005 | ₩62,474 | ₩62,996 | +0.84% | 5천 |
|---|
| 2026.04.01 | ₩62,972 | ₩63,132 | ₩62,905 | ₩62,905 | -0.11% | 1.2만 |
|---|
| 2026.03.31 | ₩62,222 | ₩62,677 | ₩62,061 | ₩62,570 | +0.56% | 8.5천 |
|---|
| 2026.03.30 | ₩62,168 | ₩62,168 | ₩61,526 | ₩61,627 | -0.87% | 1.1만 |
|---|
| 2026.03.27 | ₩62,155 | ₩62,155 | ₩61,713 | ₩61,727 | -0.69% | 6천 |
|---|
| 2026.03.26 | ₩62,797 | ₩62,918 | ₩62,317 | ₩62,342 | -0.72% | 9.2천 |
|---|
| 2026.03.25 | ₩62,972 | ₩63,105 | ₩62,945 | ₩62,980 | +0.01% | 3.9만 |
|---|
| 2026.03.24 | ₩62,731 | ₩62,918 | ₩62,717 | ₩62,771 | +0.06% | 5.8천 |
|---|
| 2026.03.23 | ₩63,009 | ₩63,239 | ₩62,851 | ₩62,891 | -0.19% | 1.2만 |
|---|
| 2026.03.20 | ₩62,717 | ₩62,771 | ₩62,382 | ₩62,516 | -0.32% | 1.5만 |
|---|
| 2026.03.19 | ₩62,945 | ₩63,119 | ₩62,797 | ₩62,985 | +0.06% | 8.6천 |
|---|
| 2026.03.18 | ₩63,413 | ₩63,440 | ₩63,128 | ₩63,128 | -0.45% | 9.4천 |
|---|
| 2026.03.17 | ₩63,654 | ₩63,654 | ₩63,534 | ₩63,534 | -0.19% | 6.8만 |
|---|
| 2026.03.16 | ₩63,452 | ₩63,467 | ₩63,360 | ₩63,412 | -0.06% | 3천 |
|---|
| 2026.03.13 | ₩63,386 | ₩63,428 | ₩62,998 | ₩63,034 | -0.56% | 9.3천 |
|---|
| 2026.03.12 | ₩63,474 | ₩63,474 | ₩63,186 | ₩63,186 | -0.45% | 6천 |
|---|
| 2026.03.11 | ₩63,694 | ₩63,788 | ₩63,587 | ₩63,654 | -0.06% | 5.4천 |
|---|
| 2026.03.10 | ₩63,721 | ₩63,962 | ₩63,674 | ₩63,775 | +0.08% | 6.7천 |
|---|
| 2026.03.09 | ₩63,212 | ₩63,815 | ₩63,065 | ₩63,748 | +0.85% | 8.2천 |
|---|
| 2026.03.06 | ₩63,507 | ₩63,653 | ₩63,464 | ₩63,464 | -0.07% | 5.6천 |
|---|
| 2026.03.05 | ₩63,935 | ₩64,123 | ₩63,654 | ₩63,855 | -0.13% | 8.8천 |
|---|
| 2026.03.04 | ₩63,989 | ₩64,176 | ₩63,801 | ₩64,096 | +0.17% | 1.8만 |
|---|
| 2026.03.03 | ₩63,627 | ₩63,909 | ₩63,400 | ₩63,788 | +0.25% | 1.1만 |
|---|
| 2026.03.02 | ₩63,735 | ₩64,176 | ₩63,735 | ₩64,163 | +0.67% | 1.5만 |
|---|
| 2026.02.27 | ₩64,069 | ₩64,109 | ₩63,976 | ₩64,109 | +0.06% | 1.3만 |
|---|
| 2026.02.26 | ₩64,330 | ₩64,330 | ₩64,056 | ₩64,203 | -0.20% | 1.3만 |
|---|
| 2026.02.25 | ₩64,190 | ₩64,364 | ₩64,190 | ₩64,364 | +0.27% | 5.8천 |
|---|
| 2026.02.24 | ₩63,909 | ₩64,179 | ₩63,909 | ₩64,069 | +0.25% | 6.1천 |
|---|
| 2026.02.23 | ₩64,042 | ₩64,042 | ₩63,826 | ₩63,828 | -0.33% | 5.7천 |
|---|
| 2026.02.20 | ₩63,969 | ₩64,190 | ₩63,969 | ₩64,150 | +0.28% | 1.6만 |
|---|
| 2026.02.19 | ₩64,042 | ₩64,042 | ₩63,855 | ₩63,955 | -0.14% | 2.9천 |
|---|
| 2026.02.18 | ₩64,056 | ₩64,176 | ₩64,042 | ₩64,081 | +0.04% | 3.4천 |
|---|
| 2026.02.17 | ₩63,694 | ₩63,962 | ₩63,668 | ₩63,842 | +0.23% | 6.8천 |
|---|
| 2026.02.13 | ₩63,870 | ₩63,989 | ₩63,709 | ₩63,814 | -0.09% | 6.2천 |
|---|
| 2026.02.12 | ₩64,243 | ₩64,243 | ₩63,795 | ₩63,795 | -0.70% | 9.5천 |
|---|
| 2026.02.11 | ₩64,443 | ₩64,443 | ₩64,136 | ₩64,192 | -0.39% | 9.4천 |
|---|
| 2026.02.10 | ₩64,290 | ₩64,404 | ₩64,190 | ₩64,229 | -0.10% | 5.8천 |
|---|
| 2026.02.09 | ₩64,109 | ₩64,377 | ₩64,109 | ₩64,291 | +0.28% | 8.9천 |
|---|
| 2026.02.06 | ₩63,855 | ₩64,183 | ₩63,855 | ₩64,183 | +0.51% | 1.3만 |
|---|
| 2026.02.05 | ₩63,681 | ₩63,735 | ₩63,507 | ₩63,575 | -0.17% | 6.2천 |
|---|
| 2026.02.04 | ₩63,989 | ₩64,063 | ₩63,815 | ₩63,917 | -0.11% | 3.8천 |
|---|
| 2026.02.03 | ₩64,096 | ₩64,216 | ₩63,882 | ₩64,049 | -0.07% | 2.7만 |
|---|
| 2026.02.02 | ₩63,989 | ₩64,310 | ₩63,989 | ₩64,216 | +0.36% | 1.5만 |
|---|
| 2026.01.30 | ₩64,042 | ₩64,233 | ₩63,989 | ₩64,142 | +0.15% | 5.4천 |
|---|
| 2026.01.29 | ₩64,163 | ₩64,166 | ₩63,949 | ₩64,166 | +0.00% | 4.3천 |
|---|
| 2026.01.28 | ₩64,278 | ₩64,283 | ₩64,200 | ₩64,231 | -0.07% | 6.8천 |
|---|
| 2026.01.27 | ₩64,216 | ₩64,270 | ₩64,191 | ₩64,216 | 0.00% | 7.5천 |
|---|
| 2026.01.26 | ₩64,123 | ₩64,234 | ₩64,097 | ₩64,163 | +0.06% | 6.6천 |
|---|
| 2026.01.23 | ₩64,083 | ₩64,083 | ₩63,976 | ₩64,016 | -0.10% | 1.2만 |
|---|
| 2026.01.22 | ₩63,922 | ₩64,069 | ₩63,922 | ₩64,029 | +0.17% | 8.4천 |
|---|
| 2026.01.21 | ₩63,601 | ₩63,935 | ₩63,601 | ₩63,879 | +0.44% | 5.7천 |
|---|
| 2026.01.20 | ₩63,641 | ₩63,788 | ₩63,494 | ₩63,535 | -0.17% | 1.9만 |
|---|
| 2026.01.16 | ₩64,096 | ₩64,116 | ₩64,029 | ₩64,095 | -0.00% | 1만 |
|---|
| 2026.01.15 | ₩64,123 | ₩64,190 | ₩64,029 | ₩64,063 | -0.09% | 1.6만 |
|---|
| 2026.01.14 | ₩64,029 | ₩64,042 | ₩63,842 | ₩63,997 | -0.05% | 1.3만 |
|---|
| 2026.01.13 | ₩64,136 | ₩64,136 | ₩64,029 | ₩64,056 | -0.13% | 6.4천 |
|---|
| 2026.01.12 | ₩64,029 | ₩64,140 | ₩64,029 | ₩64,136 | +0.17% | 1.6만 |
|---|
| 2026.01.09 | ₩64,022 | ₩64,140 | ₩63,915 | ₩64,104 | +0.13% | 4.7천 |
|---|
| 2026.01.08 | ₩63,902 | ₩63,922 | ₩63,842 | ₩63,915 | +0.02% | 1.4만 |
|---|
| 2026.01.07 | ₩64,016 | ₩64,056 | ₩63,882 | ₩63,882 | -0.21% | 1만 |
|---|
| 2026.01.06 | ₩63,868 | ₩64,016 | ₩63,868 | ₩63,949 | +0.13% | 2.2만 |
|---|
| 2026.01.05 | ₩63,895 | ₩63,922 | ₩63,788 | ₩63,815 | -0.13% | 3.6만 |
|---|
| 2026.01.02 | ₩63,721 | ₩63,741 | ₩63,601 | ₩63,641 | -0.13% | 2.3만 |
|---|
| 2025.12.31 | ₩63,822 | ₩63,822 | ₩63,615 | ₩63,681 | -0.22% | 3천 |
|---|
| 2025.12.30 | ₩63,828 | ₩63,882 | ₩63,775 | ₩63,820 | -0.01% | 1.3만 |
|---|
| 2025.12.29 | ₩63,773 | ₩63,868 | ₩63,748 | ₩63,788 | +0.02% | 8.3천 |
|---|
| 2025.12.26 | ₩63,875 | ₩63,875 | ₩63,788 | ₩63,842 | -0.05% | 8.2천 |
|---|
| 2025.12.24 | ₩63,808 | ₩63,862 | ₩63,761 | ₩63,862 | +0.08% | 9천 |
|---|
| 2025.12.23 | ₩63,721 | ₩63,828 | ₩63,627 | ₩63,775 | +0.08% | 2.1만 |
|---|
| 2025.12.22 | ₩63,601 | ₩63,721 | ₩63,601 | ₩63,701 | +0.16% | 1.9만 |
|---|
| 2025.12.19 | ₩63,453 | ₩63,532 | ₩63,400 | ₩63,532 | +0.12% | 2.7만 |
|---|
| 2025.12.18 | ₩63,266 | ₩63,336 | ₩63,159 | ₩63,293 | +0.04% | 2.1만 |
|---|
| 2025.12.17 | ₩63,253 | ₩63,279 | ₩63,024 | ₩63,024 | -0.36% | 5.2천 |
|---|
| 2025.12.16 | ₩63,212 | ₩63,293 | ₩63,132 | ₩63,253 | +0.06% | 4.3천 |
|---|
| 2025.12.15 | ₩63,357 | ₩63,400 | ₩63,267 | ₩63,293 | -0.10% | 3.3만 |
|---|
| 2025.12.12 | ₩63,547 | ₩63,641 | ₩63,239 | ₩63,386 | -0.25% | 1.2만 |
|---|
| 2025.12.11 | ₩63,436 | ₩63,561 | ₩63,346 | ₩63,494 | +0.09% | 1.6만 |
|---|
| 2025.12.10 | ₩63,360 | ₩63,511 | ₩63,253 | ₩63,483 | +0.19% | 4.2만 |
|---|
| 2025.12.09 | ₩63,354 | ₩63,354 | ₩63,279 | ₩63,312 | -0.07% | 7.3천 |
|---|
| 2025.12.08 | ₩63,373 | ₩63,373 | ₩63,243 | ₩63,373 | 0.00% | 4.4천 |
|---|
| 2025.12.05 | ₩63,504 | ₩63,520 | ₩63,353 | ₩63,384 | -0.19% | 8.6천 |
|---|
| 2025.12.04 | ₩63,368 | ₩63,386 | ₩63,226 | ₩63,386 | +0.03% | 22.2만 |
|---|
| 2025.12.03 | ₩63,146 | ₩63,333 | ₩63,146 | ₩63,253 | +0.17% | 1.4만 |
|---|
| 2025.12.02 | ₩63,279 | ₩63,293 | ₩63,093 | ₩63,216 | -0.10% | 6.8천 |
|---|
| 2025.12.01 | ₩63,146 | ₩63,233 | ₩63,119 | ₩63,128 | -0.03% | 9.5천 |
|---|
| 2025.11.28 | ₩63,079 | ₩63,206 | ₩63,079 | ₩63,206 | +0.20% | 200 |
|---|
| 2025.11.26 | ₩62,972 | ₩63,186 | ₩62,972 | ₩63,132 | +0.26% | 1.6만 |
|---|
| 2025.11.25 | ₩62,644 | ₩62,917 | ₩62,530 | ₩62,917 | +0.44% | 16.6만 |
|---|
| 2025.11.24 | ₩62,369 | ₩62,704 | ₩62,369 | ₩62,644 | +0.44% | 1.4만 |
|---|
| 2025.11.21 | ₩62,048 | ₩62,369 | ₩61,914 | ₩62,195 | +0.24% | 1.1만 |
|---|
| 2025.11.20 | ₩62,650 | ₩62,871 | ₩61,941 | ₩61,941 | -1.13% | 7.8천 |
|---|
| 2025.11.19 | ₩62,222 | ₩62,530 | ₩62,182 | ₩62,340 | +0.19% | 1.7만 |
|---|
| 2025.11.18 | ₩62,289 | ₩62,382 | ₩62,128 | ₩62,263 | -0.04% | 5.2천 |
|---|
| 2025.11.17 | ₩62,650 | ₩62,736 | ₩62,262 | ₩62,382 | -0.43% | 1만 |
|---|
| 2025.11.14 | ₩62,396 | ₩62,757 | ₩62,396 | ₩62,668 | +0.44% | 8.7천 |
|---|
| 2025.11.13 | ₩62,797 | ₩62,914 | ₩62,623 | ₩62,717 | -0.13% | 1.1만 |
|---|
| 2025.11.12 | ₩63,132 | ₩63,132 | ₩62,985 | ₩63,055 | -0.12% | 1.2만 |
|---|
| 2025.11.11 | ₩62,864 | ₩63,065 | ₩62,864 | ₩63,050 | +0.30% | 8.5천 |
|---|
| 2025.11.10 | ₩62,878 | ₩63,005 | ₩62,824 | ₩63,005 | +0.20% | 1.6만 |
|---|
| 2025.11.07 | ₩62,449 | ₩62,645 | ₩62,316 | ₩62,645 | +0.31% | 6.7천 |
|---|
| 2025.11.06 | ₩62,757 | ₩62,771 | ₩62,583 | ₩62,729 | -0.04% | 1.3만 |
|---|
| 2025.11.05 | ₩62,851 | ₩62,949 | ₩62,812 | ₩62,905 | +0.09% | 1.1만 |
|---|
| 2025.11.04 | ₩62,884 | ₩62,972 | ₩62,717 | ₩62,771 | -0.18% | 1.8만 |
|---|
| 2025.11.03 | ₩62,931 | ₩63,025 | ₩62,868 | ₩62,978 | +0.07% | 2만 |
|---|
| 2025.10.31 | ₩62,998 | ₩63,099 | ₩62,878 | ₩62,988 | -0.02% | 1.2만 |
|---|
| 2025.10.30 | ₩63,143 | ₩63,159 | ₩62,955 | ₩62,955 | -0.30% | 7.9천 |
|---|
| 2025.10.29 | ₩63,199 | ₩63,332 | ₩63,105 | ₩63,123 | -0.12% | 4.6천 |
|---|
| 2025.10.28 | ₩63,226 | ₩63,293 | ₩63,172 | ₩63,226 | 0.00% | 7.7천 |
|---|
| 2025.10.27 | ₩63,180 | ₩63,226 | ₩63,132 | ₩63,226 | +0.07% | 9.9천 |
|---|
| 2025.10.24 | ₩63,018 | ₩63,053 | ₩62,945 | ₩62,996 | -0.04% | 6.9천 |
|---|
| 2025.10.23 | ₩62,704 | ₩62,824 | ₩62,677 | ₩62,799 | +0.15% | 8.7천 |
|---|
| 2025.10.22 | ₩62,757 | ₩62,757 | ₩62,449 | ₩62,650 | -0.17% | 1만 |
|---|
| 2025.10.21 | ₩62,717 | ₩62,878 | ₩62,704 | ₩62,771 | +0.09% | 1.4만 |
|---|
| 2025.10.20 | ₩62,570 | ₩62,797 | ₩62,570 | ₩62,744 | +0.28% | 9.9천 |
|---|
| 2025.10.17 | ₩62,275 | ₩62,472 | ₩62,253 | ₩62,463 | +0.30% | 1.8만 |
|---|
| 2025.10.16 | ₩62,621 | ₩62,621 | ₩62,155 | ₩62,262 | -0.57% | 5.8천 |
|---|
| 2025.10.15 | ₩62,682 | ₩62,682 | ₩62,433 | ₩62,433 | -0.40% | 3.6천 |
|---|
| 2025.10.14 | ₩62,128 | ₩62,510 | ₩62,128 | ₩62,376 | +0.40% | 4.6천 |
|---|
| 2025.10.13 | ₩62,295 | ₩62,449 | ₩62,295 | ₩62,428 | +0.21% | 3.4천 |
|---|
| 2025.10.10 | ₩62,717 | ₩62,796 | ₩62,004 | ₩62,004 | -1.14% | 1.2만 |
|---|