시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Deep Buffer ETF - June 과거 주가
FT Vest U.S. Equity Deep Buffer ETF - June · DJUN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Deep Buffer ETF - June · DJUN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,786 | ₩67,926 | ₩67,758 | ₩67,879 | +0.14% | 1.5만 |
| 2026.10.08 | ₩67,738 | ₩67,812 | ₩67,577 | ₩67,638 | -0.15% | 7.3천 |
| 2026.10.07 | ₩67,664 | ₩67,785 | ₩67,604 | ₩67,785 | +0.18% | 1.5만 |
| 2026.10.06 | ₩67,966 | ₩67,966 | ₩67,739 | ₩67,865 | -0.15% | 1.1만 |
| 2026.10.05 | ₩67,388 | ₩67,591 | ₩67,388 | ₩67,583 | +0.29% | 2.6천 |
| 2026.10.02 | ₩67,577 | ₩67,577 | ₩67,282 | ₩67,309 | -0.40% | 9.2천 |
| 2026.10.01 | ₩67,108 | ₩67,242 | ₩66,907 | ₩67,173 | +0.10% | 5.9천 |
| 2026.09.30 | ₩67,415 | ₩67,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,095 |
| -0.48% |
| 2.2천 |
| 2026.09.29 | ₩67,195 | ₩67,256 | ₩67,081 | ₩67,148 | -0.07% | 4.4천 |
|---|
| 2026.09.28 | ₩67,256 | ₩67,329 | ₩67,142 | ₩67,162 | -0.14% | 4.6천 |
|---|
| 2026.09.25 | ₩67,256 | ₩67,463 | ₩67,256 | ₩67,463 | +0.31% | 1.9천 |
|---|
| 2026.09.24 | ₩67,169 | ₩67,269 | ₩67,123 | ₩67,256 | +0.13% | 1.7천 |
|---|
| 2026.09.23 | ₩67,470 | ₩67,470 | ₩67,229 | ₩67,256 | -0.32% | 6.9천 |
|---|
| 2026.09.22 | ₩67,550 | ₩67,550 | ₩67,391 | ₩67,506 | -0.07% | 6.5천 |
|---|
| 2026.09.21 | ₩67,289 | ₩67,510 | ₩67,282 | ₩67,490 | +0.30% | 2.7천 |
|---|
| 2026.09.18 | ₩66,945 | ₩67,001 | ₩66,860 | ₩66,947 | +0.00% | 6.8천 |
|---|
| 2026.09.17 | ₩67,146 | ₩67,146 | ₩66,874 | ₩66,880 | -0.40% | 1.7만 |
|---|
| 2026.09.16 | ₩66,868 | ₩66,927 | ₩66,318 | ₩66,525 | -0.51% | 2.2만 |
|---|
| 2026.09.15 | ₩66,867 | ₩66,867 | ₩66,706 | ₩66,706 | -0.24% | 5.6천 |
|---|
| 2026.09.14 | ₩66,693 | ₩66,988 | ₩66,693 | ₩66,934 | +0.36% | 8.3천 |
|---|
| 2026.09.11 | ₩67,001 | ₩67,162 | ₩67,001 | ₩67,061 | +0.09% | 3천 |
|---|
| 2026.09.10 | ₩66,780 | ₩66,780 | ₩66,612 | ₩66,612 | -0.25% | 5.6천 |
|---|
| 2026.09.09 | ₩66,934 | ₩67,122 | ₩66,921 | ₩66,941 | +0.01% | 5.6천 |
|---|
| 2026.09.08 | ₩67,122 | ₩67,256 | ₩67,055 | ₩67,102 | -0.03% | 2.7천 |
|---|
| 2026.09.04 | ₩67,418 | ₩67,418 | ₩67,202 | ₩67,276 | -0.21% | 6.6천 |
|---|
| 2026.09.03 | ₩67,303 | ₩67,423 | ₩67,222 | ₩67,423 | +0.18% | 1만 |
|---|
| 2026.09.02 | ₩67,108 | ₩67,130 | ₩66,961 | ₩67,048 | -0.09% | 2.5만 |
|---|
| 2026.09.01 | ₩66,974 | ₩66,992 | ₩66,787 | ₩66,867 | -0.16% | 7만 |
|---|
| 2026.08.31 | ₩67,189 | ₩67,189 | ₩66,974 | ₩67,103 | -0.13% | 1.5만 |
|---|
| 2026.08.28 | ₩67,222 | ₩67,336 | ₩67,162 | ₩67,209 | -0.02% | 5천 |
|---|
| 2026.08.27 | ₩67,202 | ₩67,319 | ₩67,162 | ₩67,242 | +0.06% | 8.5천 |
|---|
| 2026.08.26 | ₩67,106 | ₩67,159 | ₩66,921 | ₩67,063 | -0.06% | 2.2만 |
|---|
| 2026.08.25 | ₩67,135 | ₩67,147 | ₩66,921 | ₩67,014 | -0.18% | 3.3천 |
|---|
| 2026.08.24 | ₩67,108 | ₩67,108 | ₩66,867 | ₩67,041 | -0.10% | 9.3천 |
|---|
| 2026.08.21 | ₩67,122 | ₩67,122 | ₩67,004 | ₩67,055 | -0.10% | 2.4만 |
|---|
| 2026.08.20 | ₩66,990 | ₩67,148 | ₩66,894 | ₩66,921 | -0.10% | 1.7만 |
|---|
| 2026.08.19 | ₩67,256 | ₩67,282 | ₩67,108 | ₩67,202 | -0.08% | 9.3만 |
|---|
| 2026.08.18 | ₩67,175 | ₩67,215 | ₩67,014 | ₩67,108 | -0.10% | 8.9천 |
|---|
| 2026.08.17 | ₩67,317 | ₩67,470 | ₩67,282 | ₩67,282 | -0.05% | 6.3만 |
|---|
| 2026.08.14 | ₩67,336 | ₩67,497 | ₩67,336 | ₩67,430 | +0.14% | 4.3천 |
|---|
| 2026.08.13 | ₩67,336 | ₩67,483 | ₩67,336 | ₩67,437 | +0.15% | 5.7만 |
|---|
| 2026.08.12 | ₩67,215 | ₩67,344 | ₩67,202 | ₩67,266 | +0.08% | 7.7천 |
|---|
| 2026.08.11 | ₩67,276 | ₩67,361 | ₩67,108 | ₩67,163 | -0.17% | 3.8만 |
|---|
| 2026.08.10 | ₩67,323 | ₩67,323 | ₩67,162 | ₩67,269 | -0.08% | 1만 |
|---|
| 2026.08.07 | ₩66,653 | ₩67,309 | ₩66,653 | ₩67,289 | +0.95% | 6천 |
|---|
| 2026.08.06 | ₩66,988 | ₩67,242 | ₩66,988 | ₩67,088 | +0.15% | 5.5만 |
|---|
| 2026.08.05 | ₩67,269 | ₩67,269 | ₩67,114 | ₩67,182 | -0.13% | 3.2천 |
|---|
| 2026.08.04 | ₩66,572 | ₩67,256 | ₩66,572 | ₩67,135 | +0.85% | 7.8천 |
|---|
| 2026.08.03 | ₩66,572 | ₩66,705 | ₩66,545 | ₩66,639 | +0.10% | 2.6만 |
|---|
| 2026.07.31 | ₩65,929 | ₩66,224 | ₩65,795 | ₩66,222 | +0.45% | 5.6천 |
|---|
| 2026.07.30 | ₩65,694 | ₩65,996 | ₩65,648 | ₩65,942 | +0.38% | 1.5만 |
|---|
| 2026.07.29 | ₩65,802 | ₩65,929 | ₩65,433 | ₩65,447 | -0.54% | 6.7만 |
|---|
| 2026.07.28 | ₩65,770 | ₩65,983 | ₩65,770 | ₩65,936 | +0.25% | 1.3만 |
|---|
| 2026.07.27 | ₩66,067 | ₩66,067 | ₩65,688 | ₩65,849 | -0.33% | 9.8천 |
|---|
| 2026.07.24 | ₩65,814 | ₩66,009 | ₩65,748 | ₩65,748 | -0.10% | 8.4천 |
|---|
| 2026.07.23 | ₩65,822 | ₩65,822 | ₩65,609 | ₩65,808 | -0.02% | 1만 |
|---|
| 2026.07.22 | ₩66,184 | ₩66,318 | ₩66,172 | ₩66,204 | +0.03% | 1.5만 |
|---|
| 2026.07.21 | ₩66,115 | ₩66,277 | ₩66,090 | ₩66,251 | +0.20% | 8만 |
|---|
| 2026.07.20 | ₩66,143 | ₩66,143 | ₩65,916 | ₩65,922 | -0.33% | 3.3만 |
|---|
| 2026.07.17 | ₩66,050 | ₩66,209 | ₩66,016 | ₩66,023 | -0.04% | 1.2만 |
|---|
| 2026.07.16 | ₩66,331 | ₩66,519 | ₩66,237 | ₩66,295 | -0.05% | 2.8만 |
|---|
| 2026.07.15 | ₩66,559 | ₩66,559 | ₩66,318 | ₩66,458 | -0.15% | 3.9만 |
|---|
| 2026.07.14 | ₩66,358 | ₩66,425 | ₩66,264 | ₩66,346 | -0.02% | 3.5만 |
|---|
| 2026.07.13 | ₩66,197 | ₩66,371 | ₩66,157 | ₩66,170 | -0.04% | 1.7만 |
|---|
| 2026.07.10 | ₩66,398 | ₩66,465 | ₩66,264 | ₩66,425 | +0.04% | 5천 |
|---|
| 2026.07.09 | ₩66,103 | ₩66,297 | ₩66,036 | ₩66,237 | +0.20% | 2.7만 |
|---|
| 2026.07.08 | ₩66,050 | ₩66,063 | ₩65,721 | ₩66,063 | +0.02% | 5.9만 |
|---|
| 2026.07.07 | ₩66,263 | ₩66,263 | ₩65,996 | ₩66,051 | -0.32% | 5.6만 |
|---|
| 2026.07.06 | ₩66,224 | ₩66,358 | ₩66,110 | ₩66,230 | +0.01% | 19.6만 |
|---|
| 2026.07.02 | ₩66,110 | ₩66,244 | ₩65,802 | ₩65,983 | -0.19% | 4.1만 |
|---|
| 2026.07.01 | ₩65,835 | ₩68,884 | ₩65,835 | ₩65,993 | +0.24% | 3.6만 |
|---|
| 2026.06.30 | ₩65,942 | ₩66,090 | ₩65,807 | ₩66,036 | +0.14% | 11.2만 |
|---|
| 2026.06.29 | ₩65,661 | ₩66,036 | ₩65,406 | ₩66,036 | +0.57% | 2.8만 |
|---|
| 2026.06.26 | ₩65,337 | ₩65,621 | ₩65,337 | ₩65,426 | +0.14% | 10.6만 |
|---|
| 2026.06.25 | ₩65,487 | ₩65,681 | ₩65,353 | ₩65,460 | -0.04% | 4.8만 |
|---|
| 2026.06.24 | ₩65,567 | ₩65,753 | ₩65,339 | ₩65,380 | -0.29% | 48만 |
|---|
| 2026.06.23 | ₩65,460 | ₩65,728 | ₩65,421 | ₩65,527 | +0.10% | 24.8만 |
|---|
| 2026.06.22 | ₩66,050 | ₩66,210 | ₩65,842 | ₩65,916 | -0.20% | 22.1만 |
|---|
| 2026.06.18 | ₩66,023 | ₩66,023 | ₩65,849 | ₩65,996 | -0.04% | 27.6만 |
|---|
| 2026.06.17 | ₩65,942 | ₩65,996 | ₩65,822 | ₩65,922 | -0.03% | 3.2만 |
|---|
| 2026.06.16 | ₩65,983 | ₩66,063 | ₩65,956 | ₩65,956 | -0.04% | 2.3만 |
|---|
| 2026.06.15 | ₩65,956 | ₩66,031 | ₩65,956 | ₩65,956 | 0.00% | 9.9천 |
|---|
| 2026.06.12 | ₩65,916 | ₩65,956 | ₩65,862 | ₩65,895 | -0.03% | 2.2만 |
|---|
| 2026.06.11 | ₩65,909 | ₩65,916 | ₩65,782 | ₩65,855 | -0.08% | 1.5만 |
|---|
| 2026.06.10 | ₩65,902 | ₩65,902 | ₩65,795 | ₩65,842 | -0.09% | 2.5만 |
|---|
| 2026.06.09 | ₩65,862 | ₩65,889 | ₩65,796 | ₩65,822 | -0.06% | 2.8만 |
|---|
| 2026.06.08 | ₩65,795 | ₩65,902 | ₩65,795 | ₩65,855 | +0.09% | 1만 |
|---|
| 2026.06.05 | ₩65,902 | ₩65,902 | ₩65,755 | ₩65,802 | -0.15% | 4.9천 |
|---|
| 2026.06.04 | ₩65,875 | ₩65,889 | ₩65,808 | ₩65,842 | -0.05% | 2.4천 |
|---|
| 2026.06.03 | ₩65,842 | ₩65,875 | ₩65,808 | ₩65,835 | -0.01% | 2.9천 |
|---|
| 2026.06.02 | ₩65,842 | ₩65,875 | ₩65,755 | ₩65,828 | -0.02% | 1.8만 |
|---|
| 2026.06.01 | ₩65,741 | ₩65,827 | ₩65,741 | ₩65,782 | +0.06% | 3.7천 |
|---|
| 2026.05.29 | ₩65,822 | ₩65,873 | ₩65,755 | ₩65,808 | -0.02% | 4.8천 |
|---|
| 2026.05.28 | ₩65,741 | ₩65,822 | ₩65,741 | ₩65,782 | +0.06% | 1.3만 |
|---|
| 2026.05.27 | ₩65,755 | ₩65,816 | ₩65,728 | ₩65,768 | +0.02% | 3.5천 |
|---|
| 2026.05.26 | ₩65,715 | ₩65,771 | ₩65,701 | ₩65,761 | +0.07% | 3.3천 |
|---|
| 2026.05.22 | ₩65,661 | ₩65,755 | ₩64,928 | ₩65,688 | +0.04% | 1.1만 |
|---|
| 2026.05.21 | ₩65,634 | ₩65,728 | ₩65,634 | ₩65,648 | +0.02% | 6.8천 |
|---|
| 2026.05.20 | ₩65,648 | ₩65,657 | ₩65,607 | ₩65,634 | -0.02% | 1.9만 |
|---|
| 2026.05.19 | ₩65,614 | ₩65,661 | ₩65,500 | ₩65,614 | 0.00% | 1.3만 |
|---|
| 2026.05.18 | ₩65,634 | ₩65,653 | ₩65,614 | ₩65,614 | -0.03% | 3천 |
|---|
| 2026.05.15 | ₩65,554 | ₩65,701 | ₩65,540 | ₩65,627 | +0.11% | 3.6천 |
|---|
| 2026.05.14 | ₩65,661 | ₩65,661 | ₩65,554 | ₩65,601 | -0.09% | 3만 |
|---|
| 2026.05.13 | ₩65,514 | ₩65,661 | ₩65,514 | ₩65,587 | +0.11% | 6.7천 |
|---|
| 2026.05.12 | ₩65,473 | ₩65,634 | ₩65,473 | ₩65,560 | +0.13% | 3.4천 |
|---|
| 2026.05.11 | ₩65,487 | ₩65,661 | ₩65,473 | ₩65,567 | +0.12% | 4.4천 |
|---|
| 2026.05.08 | ₩65,527 | ₩65,634 | ₩65,460 | ₩65,554 | +0.04% | 3.2천 |
|---|
| 2026.05.07 | ₩65,433 | ₩65,594 | ₩65,433 | ₩65,453 | +0.03% | 1만 |
|---|
| 2026.05.06 | ₩65,366 | ₩65,591 | ₩65,366 | ₩65,420 | +0.08% | 4.6천 |
|---|
| 2026.05.05 | ₩65,393 | ₩65,460 | ₩65,326 | ₩65,380 | -0.02% | 5.1천 |
|---|
| 2026.05.04 | ₩65,286 | ₩65,460 | ₩65,246 | ₩65,259 | -0.04% | 1.4만 |
|---|
| 2026.05.01 | ₩65,339 | ₩65,406 | ₩65,327 | ₩65,393 | +0.08% | 1.7천 |
|---|
| 2026.04.30 | ₩65,225 | ₩65,299 | ₩65,205 | ₩65,287 | +0.09% | 3천 |
|---|
| 2026.04.29 | ₩65,185 | ₩65,232 | ₩65,098 | ₩65,192 | +0.01% | 1.3만 |
|---|
| 2026.04.28 | ₩65,172 | ₩65,240 | ₩65,085 | ₩65,125 | -0.07% | 1.3만 |
|---|
| 2026.04.27 | ₩65,204 | ₩65,204 | ₩65,098 | ₩65,185 | -0.03% | 7.6천 |
|---|
| 2026.04.24 | ₩65,031 | ₩65,179 | ₩65,031 | ₩65,118 | +0.13% | 6.5천 |
|---|
| 2026.04.23 | ₩65,145 | ₩65,179 | ₩64,937 | ₩65,018 | -0.20% | 1.6만 |
|---|
| 2026.04.22 | ₩65,112 | ₩65,112 | ₩65,004 | ₩65,059 | -0.08% | 4.3천 |
|---|
| 2026.04.21 | ₩65,058 | ₩65,205 | ₩64,937 | ₩64,964 | -0.14% | 4.3천 |
|---|
| 2026.04.20 | ₩65,058 | ₩65,085 | ₩64,964 | ₩65,031 | -0.04% | 5.6천 |
|---|
| 2026.04.17 | ₩65,112 | ₩65,152 | ₩65,004 | ₩65,071 | -0.06% | 1.3만 |
|---|
| 2026.04.16 | ₩64,924 | ₩64,924 | ₩64,817 | ₩64,911 | -0.02% | 8.6천 |
|---|
| 2026.04.15 | ₩64,817 | ₩64,897 | ₩64,817 | ₩64,857 | +0.06% | 3.4천 |
|---|
| 2026.04.14 | ₩64,777 | ₩64,817 | ₩64,696 | ₩64,763 | -0.02% | 7.1천 |
|---|
| 2026.04.13 | ₩64,294 | ₩64,562 | ₩64,294 | ₩64,562 | +0.42% | 2.3천 |
|---|
| 2026.04.10 | ₩64,535 | ₩64,535 | ₩64,348 | ₩64,408 | -0.20% | 3.1천 |
|---|
| 2026.04.09 | ₩64,123 | ₩64,375 | ₩64,123 | ₩64,375 | +0.39% | 2.1천 |
|---|
| 2026.04.08 | ₩64,107 | ₩64,234 | ₩64,080 | ₩64,160 | +0.08% | 4.9천 |
|---|
| 2026.04.07 | ₩63,276 | ₩63,437 | ₩63,128 | ₩63,437 | +0.25% | 3천 |
|---|
| 2026.04.06 | ₩63,249 | ₩63,489 | ₩63,249 | ₩63,489 | +0.38% | 2.6만 |
|---|
| 2026.04.02 | ₩63,108 | ₩63,343 | ₩62,968 | ₩63,325 | +0.34% | 3.1천 |
|---|
| 2026.04.01 | ₩63,363 | ₩63,410 | ₩63,289 | ₩63,305 | -0.09% | 800 |
|---|
| 2026.03.31 | ₩62,532 | ₩63,033 | ₩62,432 | ₩63,033 | +0.80% | 7.4천 |
|---|
| 2026.03.30 | ₩62,606 | ₩62,657 | ₩61,896 | ₩62,043 | -0.90% | 9천 |
|---|
| 2026.03.27 | ₩62,535 | ₩62,535 | ₩62,083 | ₩62,182 | -0.56% | 5.8천 |
|---|
| 2026.03.26 | ₩63,122 | ₩63,215 | ₩62,726 | ₩62,764 | -0.57% | 7.3천 |
|---|
| 2026.03.25 | ₩63,236 | ₩63,396 | ₩63,142 | ₩63,356 | +0.19% | 45.8만 |
|---|
| 2026.03.24 | ₩63,061 | ₩63,236 | ₩62,954 | ₩63,181 | +0.19% | 19.6만 |
|---|
| 2026.03.23 | ₩63,370 | ₩63,458 | ₩63,089 | ₩63,262 | -0.17% | 4.5천 |
|---|
| 2026.03.20 | ₩62,907 | ₩63,075 | ₩62,686 | ₩62,709 | -0.32% | 2.1만 |
|---|
| 2026.03.19 | ₩63,048 | ₩63,289 | ₩63,048 | ₩63,229 | +0.29% | 6.8천 |
|---|
| 2026.03.18 | ₩63,557 | ₩63,584 | ₩63,289 | ₩63,300 | -0.40% | 4.3천 |
|---|
| 2026.03.17 | ₩63,678 | ₩63,678 | ₩63,646 | ₩63,647 | -0.05% | 1.4천 |
|---|
| 2026.03.16 | ₩63,466 | ₩63,584 | ₩63,423 | ₩63,500 | +0.05% | 6.1천 |
|---|
| 2026.03.13 | ₩63,383 | ₩63,383 | ₩63,128 | ₩63,158 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩63,624 | ₩63,624 | ₩63,307 | ₩63,307 | -0.50% | 5천 |
|---|
| 2026.03.11 | ₩63,684 | ₩63,785 | ₩63,544 | ₩63,660 | -0.04% | 6.2천 |
|---|
| 2026.03.10 | ₩63,584 | ₩63,865 | ₩63,584 | ₩63,651 | +0.11% | 6.2천 |
|---|
| 2026.03.09 | ₩63,102 | ₩63,758 | ₩63,102 | ₩63,758 | +1.04% | 7.5천 |
|---|
| 2026.03.06 | ₩63,396 | ₩63,583 | ₩63,396 | ₩63,441 | +0.07% | 2.3천 |
|---|
| 2026.03.05 | ₩63,986 | ₩63,986 | ₩63,611 | ₩63,828 | -0.25% | 5.1천 |
|---|
| 2026.03.04 | ₩63,959 | ₩63,959 | ₩63,942 | ₩63,942 | -0.03% | 2.7천 |
|---|
| 2026.03.03 | ₩63,544 | ₩63,765 | ₩63,544 | ₩63,765 | +0.35% | 2.4천 |
|---|
| 2026.03.02 | ₩63,812 | ₩63,973 | ₩63,785 | ₩63,919 | +0.17% | 6.4천 |
|---|
| 2026.02.27 | ₩63,825 | ₩63,906 | ₩63,825 | ₩63,852 | +0.04% | 1.9천 |
|---|
| 2026.02.26 | ₩64,080 | ₩64,080 | ₩63,879 | ₩64,046 | -0.05% | 6.1천 |
|---|
| 2026.02.25 | ₩63,879 | ₩64,120 | ₩63,879 | ₩64,062 | +0.29% | 5.5천 |
|---|
| 2026.02.24 | ₩63,785 | ₩63,986 | ₩63,772 | ₩63,879 | +0.15% | 1.3만 |
|---|
| 2026.02.23 | ₩63,785 | ₩63,785 | ₩63,664 | ₩63,725 | -0.09% | 2.6만 |
|---|
| 2026.02.20 | ₩63,865 | ₩63,930 | ₩63,798 | ₩63,930 | +0.10% | 3.9천 |
|---|
| 2026.02.19 | ₩63,849 | ₩63,865 | ₩63,705 | ₩63,758 | -0.14% | 3.6천 |
|---|
| 2026.02.18 | ₩63,892 | ₩63,959 | ₩63,808 | ₩63,839 | -0.08% | 3.3천 |
|---|
| 2026.02.17 | ₩63,630 | ₩63,780 | ₩63,571 | ₩63,725 | +0.15% | 8.9천 |
|---|
| 2026.02.13 | ₩63,678 | ₩63,812 | ₩63,624 | ₩63,666 | -0.02% | 5.5천 |
|---|
| 2026.02.12 | ₩63,952 | ₩63,952 | ₩63,650 | ₩63,650 | -0.47% | 5.5천 |
|---|
| 2026.02.11 | ₩64,013 | ₩64,107 | ₩63,879 | ₩63,946 | -0.10% | 4천 |
|---|
| 2026.02.10 | ₩63,986 | ₩63,986 | ₩63,919 | ₩63,942 | -0.07% | 5.8천 |
|---|
| 2026.02.09 | ₩63,839 | ₩64,026 | ₩63,839 | ₩63,959 | +0.19% | 4.4천 |
|---|
| 2026.02.06 | ₩63,691 | ₩63,898 | ₩63,691 | ₩63,898 | +0.32% | 1.7만 |
|---|
| 2026.02.05 | ₩63,470 | ₩63,557 | ₩63,430 | ₩63,437 | -0.05% | 5.9천 |
|---|
| 2026.02.04 | ₩63,718 | ₩63,805 | ₩63,571 | ₩63,711 | -0.01% | 9.8천 |
|---|
| 2026.02.03 | ₩63,865 | ₩63,892 | ₩63,664 | ₩63,765 | -0.16% | 1.1만 |
|---|
| 2026.02.02 | ₩63,879 | ₩63,952 | ₩63,879 | ₩63,879 | 0.00% | 1.3만 |
|---|
| 2026.01.30 | ₩63,906 | ₩63,906 | ₩63,745 | ₩63,805 | -0.16% | 1.6천 |
|---|
| 2026.01.29 | ₩63,788 | ₩63,839 | ₩63,664 | ₩63,839 | +0.08% | 9천 |
|---|
| 2026.01.28 | ₩63,865 | ₩63,906 | ₩63,852 | ₩63,904 | +0.06% | 3.9천 |
|---|
| 2026.01.27 | ₩63,865 | ₩63,912 | ₩63,839 | ₩63,899 | +0.05% | 1.3만 |
|---|
| 2026.01.26 | ₩63,839 | ₩63,873 | ₩63,812 | ₩63,845 | +0.01% | 1.1만 |
|---|
| 2026.01.23 | ₩63,825 | ₩63,825 | ₩63,745 | ₩63,772 | -0.08% | 1만 |
|---|
| 2026.01.22 | ₩63,731 | ₩63,758 | ₩63,731 | ₩63,731 | 0.00% | 2.1천 |
|---|
| 2026.01.21 | ₩63,517 | ₩63,691 | ₩63,463 | ₩63,624 | +0.17% | 3.5천 |
|---|
| 2026.01.20 | ₩63,517 | ₩63,530 | ₩63,335 | ₩63,356 | -0.25% | 1만 |
|---|
| 2026.01.16 | ₩63,729 | ₩63,772 | ₩63,691 | ₩63,757 | +0.04% | 8.1천 |
|---|
| 2026.01.15 | ₩63,776 | ₩63,776 | ₩63,710 | ₩63,710 | -0.10% | 2.8천 |
|---|
| 2026.01.14 | ₩63,651 | ₩63,664 | ₩63,530 | ₩63,662 | +0.02% | 2.2천 |
|---|
| 2026.01.13 | ₩63,751 | ₩63,785 | ₩63,705 | ₩63,725 | -0.04% | 1.5천 |
|---|
| 2026.01.12 | ₩63,664 | ₩63,833 | ₩63,664 | ₩63,792 | +0.20% | 6.1천 |
|---|
| 2026.01.09 | ₩63,611 | ₩63,745 | ₩63,611 | ₩63,738 | +0.20% | 2.4천 |
|---|
| 2026.01.08 | ₩63,664 | ₩63,705 | ₩63,611 | ₩63,638 | -0.04% | 5.8천 |
|---|
| 2026.01.07 | ₩63,699 | ₩63,705 | ₩63,617 | ₩63,617 | -0.13% | 5.1천 |
|---|
| 2026.01.06 | ₩63,557 | ₩63,658 | ₩63,557 | ₩63,658 | +0.16% | 8.5천 |
|---|
| 2026.01.05 | ₩63,544 | ₩63,624 | ₩63,544 | ₩63,544 | 0.00% | 2.1천 |
|---|
| 2026.01.02 | ₩63,504 | ₩63,504 | ₩63,423 | ₩63,445 | -0.09% | 5.2천 |
|---|
| 2025.12.31 | ₩63,597 | ₩63,597 | ₩63,412 | ₩63,439 | -0.25% | 4.2천 |
|---|
| 2025.12.30 | ₩63,557 | ₩63,584 | ₩63,490 | ₩63,530 | -0.04% | 3.5천 |
|---|
| 2025.12.29 | ₩63,545 | ₩63,545 | ₩63,463 | ₩63,530 | -0.02% | 1천 |
|---|
| 2025.12.26 | ₩63,530 | ₩63,544 | ₩63,504 | ₩63,542 | +0.02% | 7.2천 |
|---|
| 2025.12.24 | ₩63,477 | ₩63,536 | ₩63,455 | ₩63,524 | +0.07% | 1.4만 |
|---|
| 2025.12.23 | ₩63,430 | ₩63,517 | ₩63,423 | ₩63,479 | +0.08% | 1.8만 |
|---|
| 2025.12.22 | ₩63,364 | ₩63,450 | ₩63,356 | ₩63,430 | +0.10% | 8.8천 |
|---|
| 2025.12.19 | ₩63,182 | ₩63,323 | ₩63,182 | ₩63,323 | +0.22% | 3.2천 |
|---|
| 2025.12.18 | ₩63,047 | ₩63,107 | ₩63,035 | ₩63,061 | +0.02% | 4.8천 |
|---|
| 2025.12.17 | ₩63,088 | ₩63,115 | ₩62,887 | ₩62,902 | -0.30% | 2.4천 |
|---|
| 2025.12.16 | ₩63,035 | ₩63,104 | ₩63,021 | ₩63,104 | +0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩63,169 | ₩63,169 | ₩63,075 | ₩63,119 | -0.08% | 3.3천 |
|---|
| 2025.12.12 | ₩63,236 | ₩63,236 | ₩63,107 | ₩63,107 | -0.20% | 900 |
|---|
| 2025.12.11 | ₩63,061 | ₩63,249 | ₩63,061 | ₩63,215 | +0.24% | 3천 |
|---|
| 2025.12.10 | ₩63,073 | ₩63,236 | ₩63,018 | ₩63,148 | +0.12% | 5.9천 |
|---|
| 2025.12.09 | ₩63,079 | ₩63,079 | ₩63,031 | ₩63,031 | -0.08% | 700 |
|---|
| 2025.12.08 | ₩63,076 | ₩63,076 | ₩62,954 | ₩63,001 | -0.12% | 3.8천 |
|---|
| 2025.12.05 | ₩63,122 | ₩63,122 | ₩63,035 | ₩63,080 | -0.07% | 6.4천 |
|---|
| 2025.12.04 | ₩63,073 | ₩63,073 | ₩62,954 | ₩63,022 | -0.08% | 9.9천 |
|---|
| 2025.12.03 | ₩62,968 | ₩63,001 | ₩62,901 | ₩62,985 | +0.03% | 3.2천 |
|---|
| 2025.12.02 | ₩62,887 | ₩62,981 | ₩62,860 | ₩62,925 | +0.06% | 5.5천 |
|---|
| 2025.12.01 | ₩62,820 | ₩62,901 | ₩62,820 | ₩62,843 | +0.04% | 2.7천 |
|---|
| 2025.11.28 | ₩62,820 | ₩62,915 | ₩62,820 | ₩62,915 | +0.15% | 300 |
|---|
| 2025.11.26 | ₩62,713 | ₩62,860 | ₩62,713 | ₩62,860 | +0.24% | 2.5만 |
|---|
| 2025.11.25 | ₩62,445 | ₩62,674 | ₩62,391 | ₩62,653 | +0.33% | 7만 |
|---|
| 2025.11.24 | ₩62,351 | ₩62,539 | ₩62,318 | ₩62,468 | +0.19% | 8.2천 |
|---|
| 2025.11.21 | ₩61,922 | ₩62,190 | ₩61,882 | ₩62,093 | +0.27% | 1.2만 |
|---|
| 2025.11.20 | ₩62,539 | ₩62,555 | ₩61,875 | ₩61,875 | -1.06% | 6.5천 |
|---|
| 2025.11.19 | ₩62,157 | ₩62,298 | ₩62,094 | ₩62,184 | +0.04% | 1.3만 |
|---|
| 2025.11.18 | ₩62,110 | ₩62,217 | ₩62,039 | ₩62,129 | +0.03% | 1.9천 |
|---|
| 2025.11.17 | ₩62,492 | ₩62,507 | ₩62,164 | ₩62,229 | -0.42% | 5.5천 |
|---|
| 2025.11.14 | ₩62,414 | ₩62,539 | ₩62,358 | ₩62,457 | +0.07% | 2.6천 |
|---|
| 2025.11.13 | ₩62,639 | ₩62,639 | ₩62,391 | ₩62,499 | -0.22% | 9.8천 |
|---|
| 2025.11.12 | ₩62,740 | ₩62,740 | ₩62,686 | ₩62,720 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩62,686 | ₩62,772 | ₩62,659 | ₩62,772 | +0.14% | 1.1천 |
|---|
| 2025.11.10 | ₩62,592 | ₩62,725 | ₩62,592 | ₩62,725 | +0.21% | 4.7천 |
|---|
| 2025.11.07 | ₩62,257 | ₩62,430 | ₩62,252 | ₩62,430 | +0.28% | 1.4천 |
|---|
| 2025.11.06 | ₩62,244 | ₩62,552 | ₩62,244 | ₩62,386 | +0.23% | 2.2만 |
|---|
| 2025.11.05 | ₩62,619 | ₩62,673 | ₩62,591 | ₩62,598 | -0.03% | 7.4천 |
|---|
| 2025.11.04 | ₩62,543 | ₩62,673 | ₩62,445 | ₩62,492 | -0.08% | 8.6천 |
|---|
| 2025.11.03 | ₩62,626 | ₩62,659 | ₩62,626 | ₩62,646 | +0.03% | 1.4천 |
|---|
| 2025.10.31 | ₩62,700 | ₩62,757 | ₩62,552 | ₩62,579 | -0.19% | 1만 |
|---|
| 2025.10.30 | ₩62,673 | ₩62,777 | ₩62,606 | ₩62,606 | -0.11% | 5천 |
|---|
| 2025.10.29 | ₩62,767 | ₩62,874 | ₩62,733 | ₩62,767 | 0.00% | 5천 |
|---|
| 2025.10.28 | ₩62,813 | ₩62,839 | ₩62,740 | ₩62,812 | -0.00% | 2만 |
|---|
| 2025.10.27 | ₩62,740 | ₩62,823 | ₩62,740 | ₩62,780 | +0.06% | 9.4천 |
|---|
| 2025.10.24 | ₩62,592 | ₩62,686 | ₩62,592 | ₩62,647 | +0.09% | 6.2천 |
|---|
| 2025.10.23 | ₩62,452 | ₩62,566 | ₩62,432 | ₩62,527 | +0.12% | 7.2천 |
|---|
| 2025.10.22 | ₩62,499 | ₩62,505 | ₩62,351 | ₩62,398 | -0.16% | 3.8천 |
|---|
| 2025.10.21 | ₩62,633 | ₩62,633 | ₩62,472 | ₩62,552 | -0.13% | 6.5천 |
|---|
| 2025.10.20 | ₩62,505 | ₩62,532 | ₩62,458 | ₩62,458 | -0.08% | 5천 |
|---|
| 2025.10.17 | ₩62,123 | ₩62,264 | ₩62,016 | ₩62,264 | +0.23% | 1만 |
|---|
| 2025.10.16 | ₩62,445 | ₩62,445 | ₩61,976 | ₩62,030 | -0.67% | 6.7천 |
|---|
| 2025.10.15 | ₩62,271 | ₩62,358 | ₩62,070 | ₩62,256 | -0.02% | 6.8천 |
|---|
| 2025.10.14 | ₩61,976 | ₩62,271 | ₩61,949 | ₩62,189 | +0.34% | 1.4만 |
|---|
| 2025.10.13 | ₩62,177 | ₩62,244 | ₩62,177 | ₩62,237 | +0.10% | 1만 |
|---|
| 2025.10.10 | ₩62,478 | ₩62,478 | ₩61,842 | ₩61,842 | -1.02% | 2.6만 |
|---|