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 | ₩67,522 | ₩67,661 | ₩67,494 | ₩67,614 | +0.14% | 1.5만 |
| 2026.10.08 | ₩67,474 | ₩67,547 | ₩67,313 | ₩67,374 | -0.15% | 7.3천 |
| 2026.10.07 | ₩67,400 | ₩67,520 | ₩67,340 | ₩67,520 | +0.18% | 1.5만 |
| 2026.10.06 | ₩67,701 | ₩67,701 | ₩67,475 | ₩67,600 | -0.15% | 1.1만 |
| 2026.10.05 | ₩67,125 | ₩67,327 | ₩67,125 | ₩67,319 | +0.29% | 2.6천 |
| 2026.10.02 | ₩67,313 | ₩67,313 | ₩67,020 | ₩67,047 | -0.40% | 9.2천 |
| 2026.10.01 | ₩66,846 | ₩66,980 | ₩66,646 | ₩66,910 | +0.10% | 5.9천 |
| 2026.09.30 | ₩67,152 | ₩67,152 | ₩66,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,833 |
| -0.48% |
| 2.2천 |
| 2026.09.29 | ₩66,933 | ₩66,993 | ₩66,820 | ₩66,886 | -0.07% | 4.4천 |
|---|
| 2026.09.28 | ₩66,993 | ₩67,067 | ₩66,880 | ₩66,900 | -0.14% | 4.6천 |
|---|
| 2026.09.25 | ₩66,993 | ₩67,200 | ₩66,993 | ₩67,200 | +0.31% | 1.9천 |
|---|
| 2026.09.24 | ₩66,906 | ₩67,006 | ₩66,861 | ₩66,993 | +0.13% | 1.7천 |
|---|
| 2026.09.23 | ₩67,207 | ₩67,207 | ₩66,966 | ₩66,993 | -0.32% | 6.9천 |
|---|
| 2026.09.22 | ₩67,287 | ₩67,287 | ₩67,128 | ₩67,243 | -0.07% | 6.5천 |
|---|
| 2026.09.21 | ₩67,026 | ₩67,247 | ₩67,020 | ₩67,227 | +0.30% | 2.7천 |
|---|
| 2026.09.18 | ₩66,683 | ₩66,740 | ₩66,599 | ₩66,686 | +0.00% | 6.8천 |
|---|
| 2026.09.17 | ₩66,884 | ₩66,884 | ₩66,613 | ₩66,619 | -0.40% | 1.7만 |
|---|
| 2026.09.16 | ₩66,607 | ₩66,666 | ₩66,059 | ₩66,266 | -0.51% | 2.2만 |
|---|
| 2026.09.15 | ₩66,606 | ₩66,606 | ₩66,446 | ₩66,446 | -0.24% | 5.6천 |
|---|
| 2026.09.14 | ₩66,432 | ₩66,726 | ₩66,432 | ₩66,673 | +0.36% | 8.3천 |
|---|
| 2026.09.11 | ₩66,740 | ₩66,900 | ₩66,740 | ₩66,800 | +0.09% | 3천 |
|---|
| 2026.09.10 | ₩66,519 | ₩66,519 | ₩66,352 | ₩66,352 | -0.25% | 5.6천 |
|---|
| 2026.09.09 | ₩66,673 | ₩66,860 | ₩66,659 | ₩66,679 | +0.01% | 5.6천 |
|---|
| 2026.09.08 | ₩66,860 | ₩66,993 | ₩66,793 | ₩66,840 | -0.03% | 2.7천 |
|---|
| 2026.09.04 | ₩67,155 | ₩67,155 | ₩66,940 | ₩67,013 | -0.21% | 6.6천 |
|---|
| 2026.09.03 | ₩67,040 | ₩67,160 | ₩66,960 | ₩67,160 | +0.18% | 1만 |
|---|
| 2026.09.02 | ₩66,846 | ₩66,868 | ₩66,699 | ₩66,786 | -0.09% | 2.5만 |
|---|
| 2026.09.01 | ₩66,713 | ₩66,730 | ₩66,526 | ₩66,606 | -0.16% | 7만 |
|---|
| 2026.08.31 | ₩66,926 | ₩66,926 | ₩66,713 | ₩66,841 | -0.13% | 1.5만 |
|---|
| 2026.08.28 | ₩66,960 | ₩67,073 | ₩66,900 | ₩66,946 | -0.02% | 5천 |
|---|
| 2026.08.27 | ₩66,940 | ₩67,056 | ₩66,900 | ₩66,980 | +0.06% | 8.5천 |
|---|
| 2026.08.26 | ₩66,844 | ₩66,897 | ₩66,659 | ₩66,801 | -0.06% | 2.2만 |
|---|
| 2026.08.25 | ₩66,873 | ₩66,885 | ₩66,659 | ₩66,753 | -0.18% | 3.3천 |
|---|
| 2026.08.24 | ₩66,846 | ₩66,846 | ₩66,606 | ₩66,780 | -0.10% | 9.3천 |
|---|
| 2026.08.21 | ₩66,860 | ₩66,860 | ₩66,742 | ₩66,793 | -0.10% | 2.4만 |
|---|
| 2026.08.20 | ₩66,729 | ₩66,886 | ₩66,633 | ₩66,659 | -0.10% | 1.7만 |
|---|
| 2026.08.19 | ₩66,993 | ₩67,020 | ₩66,846 | ₩66,940 | -0.08% | 9.3만 |
|---|
| 2026.08.18 | ₩66,913 | ₩66,953 | ₩66,753 | ₩66,846 | -0.10% | 8.9천 |
|---|
| 2026.08.17 | ₩67,055 | ₩67,207 | ₩67,020 | ₩67,020 | -0.05% | 6.3만 |
|---|
| 2026.08.14 | ₩67,073 | ₩67,233 | ₩67,073 | ₩67,167 | +0.14% | 4.3천 |
|---|
| 2026.08.13 | ₩67,073 | ₩67,220 | ₩67,073 | ₩67,173 | +0.15% | 5.7만 |
|---|
| 2026.08.12 | ₩66,953 | ₩67,081 | ₩66,940 | ₩67,004 | +0.08% | 7.7천 |
|---|
| 2026.08.11 | ₩67,013 | ₩67,099 | ₩66,846 | ₩66,901 | -0.17% | 3.8만 |
|---|
| 2026.08.10 | ₩67,060 | ₩67,060 | ₩66,900 | ₩67,006 | -0.08% | 1만 |
|---|
| 2026.08.07 | ₩66,392 | ₩67,047 | ₩66,392 | ₩67,026 | +0.95% | 6천 |
|---|
| 2026.08.06 | ₩66,726 | ₩66,980 | ₩66,726 | ₩66,826 | +0.15% | 5.5만 |
|---|
| 2026.08.05 | ₩67,006 | ₩67,006 | ₩66,852 | ₩66,920 | -0.13% | 3.2천 |
|---|
| 2026.08.04 | ₩66,312 | ₩66,993 | ₩66,312 | ₩66,873 | +0.85% | 7.8천 |
|---|
| 2026.08.03 | ₩66,312 | ₩66,445 | ₩66,286 | ₩66,379 | +0.10% | 2.6만 |
|---|
| 2026.07.31 | ₩65,672 | ₩65,965 | ₩65,538 | ₩65,964 | +0.45% | 5.6천 |
|---|
| 2026.07.30 | ₩65,438 | ₩65,738 | ₩65,391 | ₩65,685 | +0.38% | 1.5만 |
|---|
| 2026.07.29 | ₩65,545 | ₩65,672 | ₩65,178 | ₩65,191 | -0.54% | 6.7만 |
|---|
| 2026.07.28 | ₩65,513 | ₩65,725 | ₩65,513 | ₩65,678 | +0.25% | 1.3만 |
|---|
| 2026.07.27 | ₩65,809 | ₩65,809 | ₩65,431 | ₩65,592 | -0.33% | 9.8천 |
|---|
| 2026.07.24 | ₩65,557 | ₩65,752 | ₩65,491 | ₩65,491 | -0.10% | 8.4천 |
|---|
| 2026.07.23 | ₩65,565 | ₩65,565 | ₩65,353 | ₩65,552 | -0.02% | 1만 |
|---|
| 2026.07.22 | ₩65,925 | ₩66,059 | ₩65,913 | ₩65,945 | +0.03% | 1.5만 |
|---|
| 2026.07.21 | ₩65,857 | ₩66,019 | ₩65,832 | ₩65,992 | +0.20% | 8만 |
|---|
| 2026.07.20 | ₩65,885 | ₩65,885 | ₩65,658 | ₩65,665 | -0.33% | 3.3만 |
|---|
| 2026.07.17 | ₩65,792 | ₩65,951 | ₩65,758 | ₩65,765 | -0.04% | 1.2만 |
|---|
| 2026.07.16 | ₩66,072 | ₩66,259 | ₩65,979 | ₩66,036 | -0.05% | 2.8만 |
|---|
| 2026.07.15 | ₩66,299 | ₩66,299 | ₩66,059 | ₩66,199 | -0.15% | 3.9만 |
|---|
| 2026.07.14 | ₩66,099 | ₩66,166 | ₩66,005 | ₩66,087 | -0.02% | 3.5만 |
|---|
| 2026.07.13 | ₩65,939 | ₩66,112 | ₩65,899 | ₩65,912 | -0.04% | 1.7만 |
|---|
| 2026.07.10 | ₩66,139 | ₩66,206 | ₩66,005 | ₩66,166 | +0.04% | 5천 |
|---|
| 2026.07.09 | ₩65,845 | ₩66,039 | ₩65,778 | ₩65,979 | +0.20% | 2.7만 |
|---|
| 2026.07.08 | ₩65,792 | ₩65,805 | ₩65,465 | ₩65,805 | +0.02% | 5.9만 |
|---|
| 2026.07.07 | ₩66,004 | ₩66,004 | ₩65,738 | ₩65,793 | -0.32% | 5.6만 |
|---|
| 2026.07.06 | ₩65,965 | ₩66,099 | ₩65,852 | ₩65,972 | +0.01% | 19.6만 |
|---|
| 2026.07.02 | ₩65,852 | ₩65,985 | ₩65,545 | ₩65,725 | -0.19% | 4.1만 |
|---|
| 2026.07.01 | ₩65,578 | ₩68,615 | ₩65,578 | ₩65,736 | +0.24% | 3.6만 |
|---|
| 2026.06.30 | ₩65,685 | ₩65,832 | ₩65,550 | ₩65,778 | +0.14% | 11.2만 |
|---|
| 2026.06.29 | ₩65,405 | ₩65,778 | ₩65,151 | ₩65,778 | +0.57% | 2.8만 |
|---|
| 2026.06.26 | ₩65,082 | ₩65,365 | ₩65,082 | ₩65,171 | +0.14% | 10.6만 |
|---|
| 2026.06.25 | ₩65,231 | ₩65,425 | ₩65,098 | ₩65,204 | -0.04% | 4.8만 |
|---|
| 2026.06.24 | ₩65,311 | ₩65,497 | ₩65,084 | ₩65,124 | -0.29% | 48만 |
|---|
| 2026.06.23 | ₩65,204 | ₩65,471 | ₩65,166 | ₩65,271 | +0.10% | 24.8만 |
|---|
| 2026.06.22 | ₩65,792 | ₩65,952 | ₩65,585 | ₩65,658 | -0.20% | 22.1만 |
|---|
| 2026.06.18 | ₩65,765 | ₩65,765 | ₩65,592 | ₩65,738 | -0.04% | 27.6만 |
|---|
| 2026.06.17 | ₩65,685 | ₩65,738 | ₩65,565 | ₩65,665 | -0.03% | 3.2만 |
|---|
| 2026.06.16 | ₩65,725 | ₩65,805 | ₩65,698 | ₩65,698 | -0.04% | 2.3만 |
|---|
| 2026.06.15 | ₩65,698 | ₩65,773 | ₩65,698 | ₩65,698 | 0.00% | 9.9천 |
|---|
| 2026.06.12 | ₩65,658 | ₩65,698 | ₩65,605 | ₩65,638 | -0.03% | 2.2만 |
|---|
| 2026.06.11 | ₩65,652 | ₩65,658 | ₩65,525 | ₩65,598 | -0.08% | 1.5만 |
|---|
| 2026.06.10 | ₩65,645 | ₩65,645 | ₩65,538 | ₩65,585 | -0.09% | 2.5만 |
|---|
| 2026.06.09 | ₩65,605 | ₩65,632 | ₩65,540 | ₩65,565 | -0.06% | 2.8만 |
|---|
| 2026.06.08 | ₩65,538 | ₩65,645 | ₩65,538 | ₩65,598 | +0.09% | 1만 |
|---|
| 2026.06.05 | ₩65,645 | ₩65,645 | ₩65,498 | ₩65,545 | -0.15% | 4.9천 |
|---|
| 2026.06.04 | ₩65,618 | ₩65,632 | ₩65,552 | ₩65,585 | -0.05% | 2.4천 |
|---|
| 2026.06.03 | ₩65,585 | ₩65,618 | ₩65,552 | ₩65,578 | -0.01% | 2.9천 |
|---|
| 2026.06.02 | ₩65,585 | ₩65,618 | ₩65,498 | ₩65,572 | -0.02% | 1.8만 |
|---|
| 2026.06.01 | ₩65,485 | ₩65,570 | ₩65,485 | ₩65,525 | +0.06% | 3.7천 |
|---|
| 2026.05.29 | ₩65,565 | ₩65,616 | ₩65,498 | ₩65,552 | -0.02% | 4.8천 |
|---|
| 2026.05.28 | ₩65,485 | ₩65,565 | ₩65,485 | ₩65,525 | +0.06% | 1.3만 |
|---|
| 2026.05.27 | ₩65,498 | ₩65,560 | ₩65,471 | ₩65,511 | +0.02% | 3.5천 |
|---|
| 2026.05.26 | ₩65,458 | ₩65,514 | ₩65,445 | ₩65,505 | +0.07% | 3.3천 |
|---|
| 2026.05.22 | ₩65,405 | ₩65,498 | ₩64,675 | ₩65,431 | +0.04% | 1.1만 |
|---|
| 2026.05.21 | ₩65,378 | ₩65,471 | ₩65,378 | ₩65,391 | +0.02% | 6.8천 |
|---|
| 2026.05.20 | ₩65,391 | ₩65,401 | ₩65,351 | ₩65,378 | -0.02% | 1.9만 |
|---|
| 2026.05.19 | ₩65,358 | ₩65,405 | ₩65,245 | ₩65,358 | 0.00% | 1.3만 |
|---|
| 2026.05.18 | ₩65,378 | ₩65,397 | ₩65,358 | ₩65,358 | -0.03% | 3천 |
|---|
| 2026.05.15 | ₩65,298 | ₩65,445 | ₩65,285 | ₩65,371 | +0.11% | 3.6천 |
|---|
| 2026.05.14 | ₩65,405 | ₩65,405 | ₩65,298 | ₩65,345 | -0.09% | 3만 |
|---|
| 2026.05.13 | ₩65,258 | ₩65,405 | ₩65,258 | ₩65,331 | +0.11% | 6.7천 |
|---|
| 2026.05.12 | ₩65,218 | ₩65,378 | ₩65,218 | ₩65,305 | +0.13% | 3.4천 |
|---|
| 2026.05.11 | ₩65,231 | ₩65,405 | ₩65,218 | ₩65,311 | +0.12% | 4.4천 |
|---|
| 2026.05.08 | ₩65,271 | ₩65,378 | ₩65,204 | ₩65,298 | +0.04% | 3.2천 |
|---|
| 2026.05.07 | ₩65,178 | ₩65,338 | ₩65,178 | ₩65,198 | +0.03% | 1만 |
|---|
| 2026.05.06 | ₩65,111 | ₩65,335 | ₩65,111 | ₩65,164 | +0.08% | 4.6천 |
|---|
| 2026.05.05 | ₩65,138 | ₩65,204 | ₩65,071 | ₩65,124 | -0.02% | 5.1천 |
|---|
| 2026.05.04 | ₩65,031 | ₩65,204 | ₩64,991 | ₩65,004 | -0.04% | 1.4만 |
|---|
| 2026.05.01 | ₩65,084 | ₩65,151 | ₩65,072 | ₩65,138 | +0.08% | 1.7천 |
|---|
| 2026.04.30 | ₩64,971 | ₩65,044 | ₩64,951 | ₩65,032 | +0.09% | 3천 |
|---|
| 2026.04.29 | ₩64,931 | ₩64,978 | ₩64,844 | ₩64,938 | +0.01% | 1.3만 |
|---|
| 2026.04.28 | ₩64,918 | ₩64,986 | ₩64,831 | ₩64,871 | -0.07% | 1.3만 |
|---|
| 2026.04.27 | ₩64,950 | ₩64,950 | ₩64,844 | ₩64,931 | -0.03% | 7.6천 |
|---|
| 2026.04.24 | ₩64,777 | ₩64,924 | ₩64,777 | ₩64,864 | +0.13% | 6.5천 |
|---|
| 2026.04.23 | ₩64,891 | ₩64,924 | ₩64,684 | ₩64,764 | -0.20% | 1.6만 |
|---|
| 2026.04.22 | ₩64,857 | ₩64,857 | ₩64,751 | ₩64,805 | -0.08% | 4.3천 |
|---|
| 2026.04.21 | ₩64,804 | ₩64,951 | ₩64,684 | ₩64,711 | -0.14% | 4.3천 |
|---|
| 2026.04.20 | ₩64,804 | ₩64,831 | ₩64,711 | ₩64,777 | -0.04% | 5.6천 |
|---|
| 2026.04.17 | ₩64,857 | ₩64,897 | ₩64,751 | ₩64,817 | -0.06% | 1.3만 |
|---|
| 2026.04.16 | ₩64,671 | ₩64,671 | ₩64,564 | ₩64,657 | -0.02% | 8.6천 |
|---|
| 2026.04.15 | ₩64,564 | ₩64,644 | ₩64,564 | ₩64,604 | +0.06% | 3.4천 |
|---|
| 2026.04.14 | ₩64,524 | ₩64,564 | ₩64,444 | ₩64,510 | -0.02% | 7.1천 |
|---|
| 2026.04.13 | ₩64,043 | ₩64,310 | ₩64,043 | ₩64,310 | +0.42% | 2.3천 |
|---|
| 2026.04.10 | ₩64,283 | ₩64,283 | ₩64,097 | ₩64,157 | -0.20% | 3.1천 |
|---|
| 2026.04.09 | ₩63,872 | ₩64,123 | ₩63,872 | ₩64,123 | +0.39% | 2.1천 |
|---|
| 2026.04.08 | ₩63,856 | ₩63,983 | ₩63,830 | ₩63,910 | +0.08% | 4.9천 |
|---|
| 2026.04.07 | ₩63,029 | ₩63,189 | ₩62,882 | ₩63,189 | +0.25% | 3천 |
|---|
| 2026.04.06 | ₩63,002 | ₩63,241 | ₩63,002 | ₩63,241 | +0.38% | 2.6만 |
|---|
| 2026.04.02 | ₩62,862 | ₩63,096 | ₩62,722 | ₩63,078 | +0.34% | 3.1천 |
|---|
| 2026.04.01 | ₩63,116 | ₩63,162 | ₩63,042 | ₩63,058 | -0.09% | 800 |
|---|
| 2026.03.31 | ₩62,288 | ₩62,787 | ₩62,188 | ₩62,787 | +0.80% | 7.4천 |
|---|
| 2026.03.30 | ₩62,361 | ₩62,412 | ₩61,654 | ₩61,801 | -0.90% | 9천 |
|---|
| 2026.03.27 | ₩62,291 | ₩62,291 | ₩61,841 | ₩61,940 | -0.56% | 5.8천 |
|---|
| 2026.03.26 | ₩62,875 | ₩62,969 | ₩62,482 | ₩62,519 | -0.57% | 7.3천 |
|---|
| 2026.03.25 | ₩62,989 | ₩63,149 | ₩62,895 | ₩63,109 | +0.19% | 45.8만 |
|---|
| 2026.03.24 | ₩62,815 | ₩62,989 | ₩62,708 | ₩62,934 | +0.19% | 19.6만 |
|---|
| 2026.03.23 | ₩63,122 | ₩63,210 | ₩62,843 | ₩63,015 | -0.17% | 4.5천 |
|---|
| 2026.03.20 | ₩62,662 | ₩62,829 | ₩62,441 | ₩62,464 | -0.32% | 2.1만 |
|---|
| 2026.03.19 | ₩62,802 | ₩63,042 | ₩62,802 | ₩62,982 | +0.29% | 6.8천 |
|---|
| 2026.03.18 | ₩63,309 | ₩63,336 | ₩63,042 | ₩63,053 | -0.40% | 4.3천 |
|---|
| 2026.03.17 | ₩63,429 | ₩63,429 | ₩63,397 | ₩63,399 | -0.05% | 1.4천 |
|---|
| 2026.03.16 | ₩63,218 | ₩63,336 | ₩63,176 | ₩63,252 | +0.05% | 6.1천 |
|---|
| 2026.03.13 | ₩63,136 | ₩63,136 | ₩62,882 | ₩62,911 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩63,376 | ₩63,376 | ₩63,059 | ₩63,059 | -0.50% | 5천 |
|---|
| 2026.03.11 | ₩63,436 | ₩63,536 | ₩63,296 | ₩63,412 | -0.04% | 6.2천 |
|---|
| 2026.03.10 | ₩63,336 | ₩63,616 | ₩63,336 | ₩63,403 | +0.11% | 6.2천 |
|---|
| 2026.03.09 | ₩62,855 | ₩63,509 | ₩62,855 | ₩63,509 | +1.04% | 7.5천 |
|---|
| 2026.03.06 | ₩63,149 | ₩63,334 | ₩63,149 | ₩63,193 | +0.07% | 2.3천 |
|---|
| 2026.03.05 | ₩63,736 | ₩63,736 | ₩63,362 | ₩63,579 | -0.25% | 5.1천 |
|---|
| 2026.03.04 | ₩63,710 | ₩63,710 | ₩63,692 | ₩63,692 | -0.03% | 2.7천 |
|---|
| 2026.03.03 | ₩63,296 | ₩63,516 | ₩63,296 | ₩63,516 | +0.35% | 2.4천 |
|---|
| 2026.03.02 | ₩63,563 | ₩63,723 | ₩63,536 | ₩63,669 | +0.17% | 6.4천 |
|---|
| 2026.02.27 | ₩63,576 | ₩63,656 | ₩63,576 | ₩63,603 | +0.04% | 1.9천 |
|---|
| 2026.02.26 | ₩63,830 | ₩63,830 | ₩63,629 | ₩63,796 | -0.05% | 6.1천 |
|---|
| 2026.02.25 | ₩63,629 | ₩63,870 | ₩63,629 | ₩63,812 | +0.29% | 5.5천 |
|---|
| 2026.02.24 | ₩63,536 | ₩63,736 | ₩63,523 | ₩63,629 | +0.15% | 1.3만 |
|---|
| 2026.02.23 | ₩63,536 | ₩63,536 | ₩63,416 | ₩63,476 | -0.09% | 2.6만 |
|---|
| 2026.02.20 | ₩63,616 | ₩63,680 | ₩63,549 | ₩63,680 | +0.10% | 3.9천 |
|---|
| 2026.02.19 | ₩63,600 | ₩63,616 | ₩63,456 | ₩63,509 | -0.14% | 3.6천 |
|---|
| 2026.02.18 | ₩63,643 | ₩63,710 | ₩63,559 | ₩63,589 | -0.08% | 3.3천 |
|---|
| 2026.02.17 | ₩63,381 | ₩63,531 | ₩63,322 | ₩63,476 | +0.15% | 8.9천 |
|---|
| 2026.02.13 | ₩63,429 | ₩63,563 | ₩63,376 | ₩63,417 | -0.02% | 5.5천 |
|---|
| 2026.02.12 | ₩63,703 | ₩63,703 | ₩63,401 | ₩63,401 | -0.47% | 5.5천 |
|---|
| 2026.02.11 | ₩63,763 | ₩63,856 | ₩63,629 | ₩63,696 | -0.10% | 4천 |
|---|
| 2026.02.10 | ₩63,736 | ₩63,736 | ₩63,669 | ₩63,692 | -0.07% | 5.8천 |
|---|
| 2026.02.09 | ₩63,589 | ₩63,776 | ₩63,589 | ₩63,710 | +0.19% | 4.4천 |
|---|
| 2026.02.06 | ₩63,443 | ₩63,648 | ₩63,443 | ₩63,648 | +0.32% | 1.7만 |
|---|
| 2026.02.05 | ₩63,222 | ₩63,309 | ₩63,182 | ₩63,189 | -0.05% | 5.9천 |
|---|
| 2026.02.04 | ₩63,469 | ₩63,556 | ₩63,322 | ₩63,463 | -0.01% | 9.8천 |
|---|
| 2026.02.03 | ₩63,616 | ₩63,643 | ₩63,416 | ₩63,516 | -0.16% | 1.1만 |
|---|
| 2026.02.02 | ₩63,629 | ₩63,703 | ₩63,629 | ₩63,629 | 0.00% | 1.3만 |
|---|
| 2026.01.30 | ₩63,656 | ₩63,656 | ₩63,496 | ₩63,556 | -0.16% | 1.6천 |
|---|
| 2026.01.29 | ₩63,539 | ₩63,589 | ₩63,416 | ₩63,589 | +0.08% | 9천 |
|---|
| 2026.01.28 | ₩63,616 | ₩63,656 | ₩63,603 | ₩63,655 | +0.06% | 3.9천 |
|---|
| 2026.01.27 | ₩63,616 | ₩63,663 | ₩63,589 | ₩63,649 | +0.05% | 1.3만 |
|---|
| 2026.01.26 | ₩63,589 | ₩63,624 | ₩63,563 | ₩63,596 | +0.01% | 1.1만 |
|---|
| 2026.01.23 | ₩63,576 | ₩63,576 | ₩63,496 | ₩63,523 | -0.08% | 1만 |
|---|
| 2026.01.22 | ₩63,483 | ₩63,509 | ₩63,483 | ₩63,483 | 0.00% | 2.1천 |
|---|
| 2026.01.21 | ₩63,269 | ₩63,443 | ₩63,216 | ₩63,376 | +0.17% | 3.5천 |
|---|
| 2026.01.20 | ₩63,269 | ₩63,282 | ₩63,088 | ₩63,109 | -0.25% | 1만 |
|---|
| 2026.01.16 | ₩63,480 | ₩63,523 | ₩63,443 | ₩63,508 | +0.04% | 8.1천 |
|---|
| 2026.01.15 | ₩63,527 | ₩63,527 | ₩63,461 | ₩63,461 | -0.10% | 2.8천 |
|---|
| 2026.01.14 | ₩63,403 | ₩63,416 | ₩63,282 | ₩63,413 | +0.02% | 2.2천 |
|---|
| 2026.01.13 | ₩63,503 | ₩63,536 | ₩63,456 | ₩63,476 | -0.04% | 1.5천 |
|---|
| 2026.01.12 | ₩63,416 | ₩63,584 | ₩63,416 | ₩63,543 | +0.20% | 6.1천 |
|---|
| 2026.01.09 | ₩63,362 | ₩63,496 | ₩63,362 | ₩63,489 | +0.20% | 2.4천 |
|---|
| 2026.01.08 | ₩63,416 | ₩63,456 | ₩63,362 | ₩63,389 | -0.04% | 5.8천 |
|---|
| 2026.01.07 | ₩63,451 | ₩63,456 | ₩63,369 | ₩63,369 | -0.13% | 5.1천 |
|---|
| 2026.01.06 | ₩63,309 | ₩63,409 | ₩63,309 | ₩63,409 | +0.16% | 8.5천 |
|---|
| 2026.01.05 | ₩63,296 | ₩63,376 | ₩63,296 | ₩63,296 | 0.00% | 2.1천 |
|---|
| 2026.01.02 | ₩63,256 | ₩63,256 | ₩63,176 | ₩63,197 | -0.09% | 5.2천 |
|---|
| 2025.12.31 | ₩63,349 | ₩63,349 | ₩63,165 | ₩63,192 | -0.25% | 4.2천 |
|---|
| 2025.12.30 | ₩63,309 | ₩63,336 | ₩63,242 | ₩63,282 | -0.04% | 3.5천 |
|---|
| 2025.12.29 | ₩63,297 | ₩63,297 | ₩63,216 | ₩63,282 | -0.02% | 1천 |
|---|
| 2025.12.26 | ₩63,282 | ₩63,296 | ₩63,256 | ₩63,294 | +0.02% | 7.2천 |
|---|
| 2025.12.24 | ₩63,229 | ₩63,288 | ₩63,208 | ₩63,276 | +0.07% | 1.4만 |
|---|
| 2025.12.23 | ₩63,182 | ₩63,269 | ₩63,176 | ₩63,232 | +0.08% | 1.8만 |
|---|
| 2025.12.22 | ₩63,117 | ₩63,202 | ₩63,109 | ₩63,182 | +0.10% | 8.8천 |
|---|
| 2025.12.19 | ₩62,935 | ₩63,076 | ₩62,935 | ₩63,076 | +0.22% | 3.2천 |
|---|
| 2025.12.18 | ₩62,801 | ₩62,861 | ₩62,789 | ₩62,815 | +0.02% | 4.8천 |
|---|
| 2025.12.17 | ₩62,842 | ₩62,869 | ₩62,642 | ₩62,656 | -0.30% | 2.4천 |
|---|
| 2025.12.16 | ₩62,789 | ₩62,858 | ₩62,775 | ₩62,858 | +0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩62,922 | ₩62,922 | ₩62,829 | ₩62,873 | -0.08% | 3.3천 |
|---|
| 2025.12.12 | ₩62,989 | ₩62,989 | ₩62,861 | ₩62,861 | -0.20% | 900 |
|---|
| 2025.12.11 | ₩62,815 | ₩63,002 | ₩62,815 | ₩62,969 | +0.24% | 3천 |
|---|
| 2025.12.10 | ₩62,827 | ₩62,989 | ₩62,773 | ₩62,902 | +0.12% | 5.9천 |
|---|
| 2025.12.09 | ₩62,833 | ₩62,833 | ₩62,785 | ₩62,785 | -0.08% | 700 |
|---|
| 2025.12.08 | ₩62,830 | ₩62,830 | ₩62,708 | ₩62,755 | -0.12% | 3.8천 |
|---|
| 2025.12.05 | ₩62,875 | ₩62,875 | ₩62,789 | ₩62,834 | -0.07% | 6.4천 |
|---|
| 2025.12.04 | ₩62,827 | ₩62,827 | ₩62,708 | ₩62,777 | -0.08% | 9.9천 |
|---|
| 2025.12.03 | ₩62,722 | ₩62,755 | ₩62,655 | ₩62,739 | +0.03% | 3.2천 |
|---|
| 2025.12.02 | ₩62,642 | ₩62,735 | ₩62,615 | ₩62,679 | +0.06% | 5.5천 |
|---|
| 2025.12.01 | ₩62,575 | ₩62,655 | ₩62,575 | ₩62,598 | +0.04% | 2.7천 |
|---|
| 2025.11.28 | ₩62,575 | ₩62,670 | ₩62,575 | ₩62,670 | +0.15% | 300 |
|---|
| 2025.11.26 | ₩62,468 | ₩62,615 | ₩62,468 | ₩62,615 | +0.24% | 2.5만 |
|---|
| 2025.11.25 | ₩62,201 | ₩62,429 | ₩62,148 | ₩62,408 | +0.33% | 7만 |
|---|
| 2025.11.24 | ₩62,108 | ₩62,295 | ₩62,074 | ₩62,224 | +0.19% | 8.2천 |
|---|
| 2025.11.21 | ₩61,681 | ₩61,948 | ₩61,641 | ₩61,850 | +0.27% | 1.2만 |
|---|
| 2025.11.20 | ₩62,295 | ₩62,311 | ₩61,634 | ₩61,634 | -1.06% | 6.5천 |
|---|
| 2025.11.19 | ₩61,914 | ₩62,054 | ₩61,852 | ₩61,941 | +0.04% | 1.3만 |
|---|
| 2025.11.18 | ₩61,868 | ₩61,974 | ₩61,797 | ₩61,886 | +0.03% | 1.9천 |
|---|
| 2025.11.17 | ₩62,248 | ₩62,263 | ₩61,921 | ₩61,986 | -0.42% | 5.5천 |
|---|
| 2025.11.14 | ₩62,171 | ₩62,295 | ₩62,114 | ₩62,213 | +0.07% | 2.6천 |
|---|
| 2025.11.13 | ₩62,395 | ₩62,395 | ₩62,148 | ₩62,255 | -0.22% | 9.8천 |
|---|
| 2025.11.12 | ₩62,495 | ₩62,495 | ₩62,441 | ₩62,475 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩62,441 | ₩62,527 | ₩62,415 | ₩62,527 | +0.14% | 1.1천 |
|---|
| 2025.11.10 | ₩62,348 | ₩62,480 | ₩62,348 | ₩62,480 | +0.21% | 4.7천 |
|---|
| 2025.11.07 | ₩62,014 | ₩62,187 | ₩62,009 | ₩62,187 | +0.28% | 1.4천 |
|---|
| 2025.11.06 | ₩62,001 | ₩62,308 | ₩62,001 | ₩62,142 | +0.23% | 2.2만 |
|---|
| 2025.11.05 | ₩62,375 | ₩62,428 | ₩62,347 | ₩62,353 | -0.03% | 7.4천 |
|---|
| 2025.11.04 | ₩62,299 | ₩62,428 | ₩62,201 | ₩62,248 | -0.08% | 8.6천 |
|---|
| 2025.11.03 | ₩62,381 | ₩62,415 | ₩62,381 | ₩62,401 | +0.03% | 1.4천 |
|---|
| 2025.10.31 | ₩62,455 | ₩62,512 | ₩62,308 | ₩62,335 | -0.19% | 1만 |
|---|
| 2025.10.30 | ₩62,428 | ₩62,532 | ₩62,361 | ₩62,361 | -0.11% | 5천 |
|---|
| 2025.10.29 | ₩62,522 | ₩62,628 | ₩62,488 | ₩62,522 | 0.00% | 5천 |
|---|
| 2025.10.28 | ₩62,568 | ₩62,594 | ₩62,495 | ₩62,567 | -0.00% | 2만 |
|---|
| 2025.10.27 | ₩62,495 | ₩62,578 | ₩62,495 | ₩62,535 | +0.06% | 9.4천 |
|---|
| 2025.10.24 | ₩62,348 | ₩62,441 | ₩62,348 | ₩62,403 | +0.09% | 6.2천 |
|---|
| 2025.10.23 | ₩62,208 | ₩62,321 | ₩62,188 | ₩62,283 | +0.12% | 7.2천 |
|---|
| 2025.10.22 | ₩62,255 | ₩62,261 | ₩62,108 | ₩62,154 | -0.16% | 3.8천 |
|---|
| 2025.10.21 | ₩62,388 | ₩62,388 | ₩62,228 | ₩62,308 | -0.13% | 6.5천 |
|---|
| 2025.10.20 | ₩62,261 | ₩62,288 | ₩62,215 | ₩62,215 | -0.08% | 5천 |
|---|
| 2025.10.17 | ₩61,881 | ₩62,021 | ₩61,774 | ₩62,021 | +0.23% | 1만 |
|---|
| 2025.10.16 | ₩62,201 | ₩62,201 | ₩61,734 | ₩61,787 | -0.67% | 6.7천 |
|---|
| 2025.10.15 | ₩62,028 | ₩62,114 | ₩61,827 | ₩62,013 | -0.02% | 6.8천 |
|---|
| 2025.10.14 | ₩61,734 | ₩62,028 | ₩61,707 | ₩61,946 | +0.34% | 1.4만 |
|---|
| 2025.10.13 | ₩61,934 | ₩62,001 | ₩61,934 | ₩61,994 | +0.10% | 1만 |
|---|
| 2025.10.10 | ₩62,235 | ₩62,235 | ₩61,601 | ₩61,601 | -1.02% | 2.6만 |
|---|