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 | ₩67,577 | ₩67,716 | ₩67,549 | ₩67,669 | +0.14% | 1.5만 |
| 2026.10.08 | ₩67,529 | ₩67,602 | ₩67,368 | ₩67,429 | -0.15% | 7.3천 |
| 2026.10.07 | ₩67,455 | ₩67,575 | ₩67,395 | ₩67,575 | +0.18% | 1.5만 |
| 2026.10.06 | ₩67,756 | ₩67,756 | ₩67,530 | ₩67,656 | -0.15% | 1.1만 |
| 2026.10.05 | ₩67,180 | ₩67,382 | ₩67,180 | ₩67,374 | +0.29% | 2.6천 |
| 2026.10.02 | ₩67,368 | ₩67,368 | ₩67,075 | ₩67,101 | -0.40% | 9.2천 |
| 2026.10.01 | ₩66,901 | ₩67,034 | ₩66,700 | ₩66,965 | +0.10% | 5.9천 |
| 2026.09.30 | ₩67,207 | ₩67,207 | ₩66,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,888 |
| -0.48% |
| 2.2천 |
| 2026.09.29 | ₩66,988 | ₩67,048 | ₩66,874 | ₩66,941 | -0.07% | 4.4천 |
|---|
| 2026.09.28 | ₩67,048 | ₩67,121 | ₩66,934 | ₩66,954 | -0.14% | 4.6천 |
|---|
| 2026.09.25 | ₩67,048 | ₩67,255 | ₩67,048 | ₩67,255 | +0.31% | 1.9천 |
|---|
| 2026.09.24 | ₩66,961 | ₩67,061 | ₩66,916 | ₩67,048 | +0.13% | 1.7천 |
|---|
| 2026.09.23 | ₩67,262 | ₩67,262 | ₩67,021 | ₩67,048 | -0.32% | 6.9천 |
|---|
| 2026.09.22 | ₩67,342 | ₩67,342 | ₩67,183 | ₩67,298 | -0.07% | 6.5천 |
|---|
| 2026.09.21 | ₩67,081 | ₩67,302 | ₩67,075 | ₩67,282 | +0.30% | 2.7천 |
|---|
| 2026.09.18 | ₩66,738 | ₩66,794 | ₩66,654 | ₩66,741 | +0.00% | 6.8천 |
|---|
| 2026.09.17 | ₩66,938 | ₩66,938 | ₩66,667 | ₩66,674 | -0.40% | 1.7만 |
|---|
| 2026.09.16 | ₩66,662 | ₩66,721 | ₩66,113 | ₩66,320 | -0.51% | 2.2만 |
|---|
| 2026.09.15 | ₩66,660 | ₩66,660 | ₩66,500 | ₩66,500 | -0.24% | 5.6천 |
|---|
| 2026.09.14 | ₩66,487 | ₩66,781 | ₩66,487 | ₩66,727 | +0.36% | 8.3천 |
|---|
| 2026.09.11 | ₩66,794 | ₩66,954 | ₩66,794 | ₩66,854 | +0.09% | 3천 |
|---|
| 2026.09.10 | ₩66,574 | ₩66,574 | ₩66,407 | ₩66,407 | -0.25% | 5.6천 |
|---|
| 2026.09.09 | ₩66,727 | ₩66,914 | ₩66,714 | ₩66,734 | +0.01% | 5.6천 |
|---|
| 2026.09.08 | ₩66,914 | ₩67,048 | ₩66,847 | ₩66,894 | -0.03% | 2.7천 |
|---|
| 2026.09.04 | ₩67,209 | ₩67,209 | ₩66,994 | ₩67,068 | -0.21% | 6.6천 |
|---|
| 2026.09.03 | ₩67,095 | ₩67,215 | ₩67,014 | ₩67,215 | +0.18% | 1만 |
|---|
| 2026.09.02 | ₩66,901 | ₩66,922 | ₩66,754 | ₩66,841 | -0.09% | 2.5만 |
|---|
| 2026.09.01 | ₩66,767 | ₩66,785 | ₩66,580 | ₩66,660 | -0.16% | 7만 |
|---|
| 2026.08.31 | ₩66,981 | ₩66,981 | ₩66,767 | ₩66,896 | -0.13% | 1.5만 |
|---|
| 2026.08.28 | ₩67,014 | ₩67,128 | ₩66,954 | ₩67,001 | -0.02% | 5천 |
|---|
| 2026.08.27 | ₩66,994 | ₩67,111 | ₩66,954 | ₩67,034 | +0.06% | 8.5천 |
|---|
| 2026.08.26 | ₩66,898 | ₩66,952 | ₩66,714 | ₩66,855 | -0.06% | 2.2만 |
|---|
| 2026.08.25 | ₩66,928 | ₩66,940 | ₩66,714 | ₩66,807 | -0.18% | 3.3천 |
|---|
| 2026.08.24 | ₩66,901 | ₩66,901 | ₩66,660 | ₩66,834 | -0.10% | 9.3천 |
|---|
| 2026.08.21 | ₩66,914 | ₩66,914 | ₩66,797 | ₩66,847 | -0.10% | 2.4만 |
|---|
| 2026.08.20 | ₩66,783 | ₩66,941 | ₩66,687 | ₩66,714 | -0.10% | 1.7만 |
|---|
| 2026.08.19 | ₩67,048 | ₩67,075 | ₩66,901 | ₩66,994 | -0.08% | 9.3만 |
|---|
| 2026.08.18 | ₩66,968 | ₩67,008 | ₩66,807 | ₩66,901 | -0.10% | 8.9천 |
|---|
| 2026.08.17 | ₩67,109 | ₩67,262 | ₩67,075 | ₩67,075 | -0.05% | 6.3만 |
|---|
| 2026.08.14 | ₩67,128 | ₩67,288 | ₩67,128 | ₩67,221 | +0.14% | 4.3천 |
|---|
| 2026.08.13 | ₩67,128 | ₩67,275 | ₩67,128 | ₩67,228 | +0.15% | 5.7만 |
|---|
| 2026.08.12 | ₩67,008 | ₩67,136 | ₩66,994 | ₩67,059 | +0.08% | 7.7천 |
|---|
| 2026.08.11 | ₩67,068 | ₩67,153 | ₩66,901 | ₩66,956 | -0.17% | 3.8만 |
|---|
| 2026.08.10 | ₩67,115 | ₩67,115 | ₩66,954 | ₩67,061 | -0.08% | 1만 |
|---|
| 2026.08.07 | ₩66,447 | ₩67,101 | ₩66,447 | ₩67,081 | +0.95% | 6천 |
|---|
| 2026.08.06 | ₩66,781 | ₩67,034 | ₩66,781 | ₩66,881 | +0.15% | 5.5만 |
|---|
| 2026.08.05 | ₩67,061 | ₩67,061 | ₩66,906 | ₩66,974 | -0.13% | 3.2천 |
|---|
| 2026.08.04 | ₩66,367 | ₩67,048 | ₩66,367 | ₩66,928 | +0.85% | 7.8천 |
|---|
| 2026.08.03 | ₩66,367 | ₩66,499 | ₩66,340 | ₩66,433 | +0.10% | 2.6만 |
|---|
| 2026.07.31 | ₩65,725 | ₩66,019 | ₩65,592 | ₩66,018 | +0.45% | 5.6천 |
|---|
| 2026.07.30 | ₩65,492 | ₩65,792 | ₩65,445 | ₩65,739 | +0.38% | 1.5만 |
|---|
| 2026.07.29 | ₩65,598 | ₩65,725 | ₩65,231 | ₩65,244 | -0.54% | 6.7만 |
|---|
| 2026.07.28 | ₩65,566 | ₩65,779 | ₩65,566 | ₩65,732 | +0.25% | 1.3만 |
|---|
| 2026.07.27 | ₩65,863 | ₩65,863 | ₩65,485 | ₩65,645 | -0.33% | 9.8천 |
|---|
| 2026.07.24 | ₩65,610 | ₩65,805 | ₩65,545 | ₩65,545 | -0.10% | 8.4천 |
|---|
| 2026.07.23 | ₩65,618 | ₩65,618 | ₩65,406 | ₩65,605 | -0.02% | 1만 |
|---|
| 2026.07.22 | ₩65,979 | ₩66,113 | ₩65,967 | ₩65,999 | +0.03% | 1.5만 |
|---|
| 2026.07.21 | ₩65,911 | ₩66,073 | ₩65,886 | ₩66,046 | +0.20% | 8만 |
|---|
| 2026.07.20 | ₩65,939 | ₩65,939 | ₩65,712 | ₩65,719 | -0.33% | 3.3만 |
|---|
| 2026.07.17 | ₩65,846 | ₩66,004 | ₩65,812 | ₩65,819 | -0.04% | 1.2만 |
|---|
| 2026.07.16 | ₩66,126 | ₩66,313 | ₩66,033 | ₩66,090 | -0.05% | 2.8만 |
|---|
| 2026.07.15 | ₩66,353 | ₩66,353 | ₩66,113 | ₩66,253 | -0.15% | 3.9만 |
|---|
| 2026.07.14 | ₩66,153 | ₩66,220 | ₩66,059 | ₩66,141 | -0.02% | 3.5만 |
|---|
| 2026.07.13 | ₩65,992 | ₩66,166 | ₩65,952 | ₩65,966 | -0.04% | 1.7만 |
|---|
| 2026.07.10 | ₩66,193 | ₩66,260 | ₩66,059 | ₩66,220 | +0.04% | 5천 |
|---|
| 2026.07.09 | ₩65,899 | ₩66,093 | ₩65,832 | ₩66,033 | +0.20% | 2.7만 |
|---|
| 2026.07.08 | ₩65,846 | ₩65,859 | ₩65,518 | ₩65,859 | +0.02% | 5.9만 |
|---|
| 2026.07.07 | ₩66,058 | ₩66,058 | ₩65,792 | ₩65,847 | -0.32% | 5.6만 |
|---|
| 2026.07.06 | ₩66,019 | ₩66,153 | ₩65,906 | ₩66,026 | +0.01% | 19.6만 |
|---|
| 2026.07.02 | ₩65,906 | ₩66,039 | ₩65,598 | ₩65,779 | -0.19% | 4.1만 |
|---|
| 2026.07.01 | ₩65,632 | ₩68,671 | ₩65,632 | ₩65,789 | +0.24% | 3.6만 |
|---|
| 2026.06.30 | ₩65,739 | ₩65,886 | ₩65,604 | ₩65,832 | +0.14% | 11.2만 |
|---|
| 2026.06.29 | ₩65,458 | ₩65,832 | ₩65,204 | ₩65,832 | +0.57% | 2.8만 |
|---|
| 2026.06.26 | ₩65,135 | ₩65,418 | ₩65,135 | ₩65,224 | +0.14% | 10.6만 |
|---|
| 2026.06.25 | ₩65,284 | ₩65,478 | ₩65,151 | ₩65,258 | -0.04% | 4.8만 |
|---|
| 2026.06.24 | ₩65,365 | ₩65,550 | ₩65,138 | ₩65,178 | -0.29% | 48만 |
|---|
| 2026.06.23 | ₩65,258 | ₩65,525 | ₩65,219 | ₩65,325 | +0.10% | 24.8만 |
|---|
| 2026.06.22 | ₩65,846 | ₩66,006 | ₩65,638 | ₩65,712 | -0.20% | 22.1만 |
|---|
| 2026.06.18 | ₩65,819 | ₩65,819 | ₩65,645 | ₩65,792 | -0.04% | 27.6만 |
|---|
| 2026.06.17 | ₩65,739 | ₩65,792 | ₩65,618 | ₩65,719 | -0.03% | 3.2만 |
|---|
| 2026.06.16 | ₩65,779 | ₩65,859 | ₩65,752 | ₩65,752 | -0.04% | 2.3만 |
|---|
| 2026.06.15 | ₩65,752 | ₩65,827 | ₩65,752 | ₩65,752 | 0.00% | 9.9천 |
|---|
| 2026.06.12 | ₩65,712 | ₩65,752 | ₩65,659 | ₩65,692 | -0.03% | 2.2만 |
|---|
| 2026.06.11 | ₩65,705 | ₩65,712 | ₩65,578 | ₩65,652 | -0.08% | 1.5만 |
|---|
| 2026.06.10 | ₩65,699 | ₩65,699 | ₩65,592 | ₩65,638 | -0.09% | 2.5만 |
|---|
| 2026.06.09 | ₩65,659 | ₩65,685 | ₩65,593 | ₩65,618 | -0.06% | 2.8만 |
|---|
| 2026.06.08 | ₩65,592 | ₩65,699 | ₩65,592 | ₩65,652 | +0.09% | 1만 |
|---|
| 2026.06.05 | ₩65,699 | ₩65,699 | ₩65,552 | ₩65,598 | -0.15% | 4.9천 |
|---|
| 2026.06.04 | ₩65,672 | ₩65,685 | ₩65,605 | ₩65,638 | -0.05% | 2.4천 |
|---|
| 2026.06.03 | ₩65,638 | ₩65,672 | ₩65,605 | ₩65,632 | -0.01% | 2.9천 |
|---|
| 2026.06.02 | ₩65,638 | ₩65,672 | ₩65,552 | ₩65,625 | -0.02% | 1.8만 |
|---|
| 2026.06.01 | ₩65,538 | ₩65,624 | ₩65,538 | ₩65,578 | +0.06% | 3.7천 |
|---|
| 2026.05.29 | ₩65,618 | ₩65,669 | ₩65,552 | ₩65,605 | -0.02% | 4.8천 |
|---|
| 2026.05.28 | ₩65,538 | ₩65,618 | ₩65,538 | ₩65,578 | +0.06% | 1.3만 |
|---|
| 2026.05.27 | ₩65,552 | ₩65,613 | ₩65,525 | ₩65,565 | +0.02% | 3.5천 |
|---|
| 2026.05.26 | ₩65,512 | ₩65,568 | ₩65,498 | ₩65,558 | +0.07% | 3.3천 |
|---|
| 2026.05.22 | ₩65,458 | ₩65,552 | ₩64,727 | ₩65,485 | +0.04% | 1.1만 |
|---|
| 2026.05.21 | ₩65,431 | ₩65,525 | ₩65,431 | ₩65,445 | +0.02% | 6.8천 |
|---|
| 2026.05.20 | ₩65,445 | ₩65,454 | ₩65,405 | ₩65,431 | -0.02% | 1.9만 |
|---|
| 2026.05.19 | ₩65,411 | ₩65,458 | ₩65,298 | ₩65,411 | 0.00% | 1.3만 |
|---|
| 2026.05.18 | ₩65,431 | ₩65,450 | ₩65,411 | ₩65,411 | -0.03% | 3천 |
|---|
| 2026.05.15 | ₩65,351 | ₩65,498 | ₩65,338 | ₩65,425 | +0.11% | 3.6천 |
|---|
| 2026.05.14 | ₩65,458 | ₩65,458 | ₩65,351 | ₩65,398 | -0.09% | 3만 |
|---|
| 2026.05.13 | ₩65,311 | ₩65,458 | ₩65,311 | ₩65,385 | +0.11% | 6.7천 |
|---|
| 2026.05.12 | ₩65,271 | ₩65,431 | ₩65,271 | ₩65,358 | +0.13% | 3.4천 |
|---|
| 2026.05.11 | ₩65,284 | ₩65,458 | ₩65,271 | ₩65,365 | +0.12% | 4.4천 |
|---|
| 2026.05.08 | ₩65,325 | ₩65,431 | ₩65,258 | ₩65,351 | +0.04% | 3.2천 |
|---|
| 2026.05.07 | ₩65,231 | ₩65,391 | ₩65,231 | ₩65,251 | +0.03% | 1만 |
|---|
| 2026.05.06 | ₩65,164 | ₩65,389 | ₩65,164 | ₩65,218 | +0.08% | 4.6천 |
|---|
| 2026.05.05 | ₩65,191 | ₩65,258 | ₩65,124 | ₩65,178 | -0.02% | 5.1천 |
|---|
| 2026.05.04 | ₩65,084 | ₩65,258 | ₩65,044 | ₩65,057 | -0.04% | 1.4만 |
|---|
| 2026.05.01 | ₩65,138 | ₩65,204 | ₩65,125 | ₩65,191 | +0.08% | 1.7천 |
|---|
| 2026.04.30 | ₩65,024 | ₩65,097 | ₩65,004 | ₩65,085 | +0.09% | 3천 |
|---|
| 2026.04.29 | ₩64,984 | ₩65,031 | ₩64,897 | ₩64,991 | +0.01% | 1.3만 |
|---|
| 2026.04.28 | ₩64,971 | ₩65,039 | ₩64,884 | ₩64,924 | -0.07% | 1.3만 |
|---|
| 2026.04.27 | ₩65,003 | ₩65,003 | ₩64,897 | ₩64,984 | -0.03% | 7.6천 |
|---|
| 2026.04.24 | ₩64,830 | ₩64,977 | ₩64,830 | ₩64,917 | +0.13% | 6.5천 |
|---|
| 2026.04.23 | ₩64,944 | ₩64,977 | ₩64,737 | ₩64,817 | -0.20% | 1.6만 |
|---|
| 2026.04.22 | ₩64,910 | ₩64,910 | ₩64,804 | ₩64,858 | -0.08% | 4.3천 |
|---|
| 2026.04.21 | ₩64,857 | ₩65,004 | ₩64,737 | ₩64,763 | -0.14% | 4.3천 |
|---|
| 2026.04.20 | ₩64,857 | ₩64,884 | ₩64,763 | ₩64,830 | -0.04% | 5.6천 |
|---|
| 2026.04.17 | ₩64,910 | ₩64,950 | ₩64,804 | ₩64,870 | -0.06% | 1.3만 |
|---|
| 2026.04.16 | ₩64,723 | ₩64,723 | ₩64,617 | ₩64,710 | -0.02% | 8.6천 |
|---|
| 2026.04.15 | ₩64,617 | ₩64,697 | ₩64,617 | ₩64,657 | +0.06% | 3.4천 |
|---|
| 2026.04.14 | ₩64,576 | ₩64,617 | ₩64,496 | ₩64,563 | -0.02% | 7.1천 |
|---|
| 2026.04.13 | ₩64,096 | ₩64,363 | ₩64,096 | ₩64,363 | +0.42% | 2.3천 |
|---|
| 2026.04.10 | ₩64,336 | ₩64,336 | ₩64,149 | ₩64,209 | -0.20% | 3.1천 |
|---|
| 2026.04.09 | ₩63,925 | ₩64,176 | ₩63,925 | ₩64,176 | +0.39% | 2.1천 |
|---|
| 2026.04.08 | ₩63,908 | ₩64,035 | ₩63,882 | ₩63,962 | +0.08% | 4.9천 |
|---|
| 2026.04.07 | ₩63,080 | ₩63,241 | ₩62,933 | ₩63,241 | +0.25% | 3천 |
|---|
| 2026.04.06 | ₩63,054 | ₩63,293 | ₩63,054 | ₩63,293 | +0.38% | 2.6만 |
|---|
| 2026.04.02 | ₩62,913 | ₩63,147 | ₩62,773 | ₩63,130 | +0.34% | 3.1천 |
|---|
| 2026.04.01 | ₩63,167 | ₩63,214 | ₩63,094 | ₩63,110 | -0.09% | 800 |
|---|
| 2026.03.31 | ₩62,339 | ₩62,838 | ₩62,239 | ₩62,838 | +0.80% | 7.4천 |
|---|
| 2026.03.30 | ₩62,412 | ₩62,463 | ₩61,704 | ₩61,851 | -0.90% | 9천 |
|---|
| 2026.03.27 | ₩62,342 | ₩62,342 | ₩61,891 | ₩61,990 | -0.56% | 5.8천 |
|---|
| 2026.03.26 | ₩62,927 | ₩63,020 | ₩62,533 | ₩62,570 | -0.57% | 7.3천 |
|---|
| 2026.03.25 | ₩63,040 | ₩63,200 | ₩62,947 | ₩63,160 | +0.19% | 45.8만 |
|---|
| 2026.03.24 | ₩62,867 | ₩63,040 | ₩62,760 | ₩62,985 | +0.19% | 19.6만 |
|---|
| 2026.03.23 | ₩63,174 | ₩63,262 | ₩62,895 | ₩63,067 | -0.17% | 4.5천 |
|---|
| 2026.03.20 | ₩62,713 | ₩62,880 | ₩62,492 | ₩62,515 | -0.32% | 2.1만 |
|---|
| 2026.03.19 | ₩62,853 | ₩63,094 | ₩62,853 | ₩63,033 | +0.29% | 6.8천 |
|---|
| 2026.03.18 | ₩63,361 | ₩63,388 | ₩63,094 | ₩63,104 | -0.40% | 4.3천 |
|---|
| 2026.03.17 | ₩63,481 | ₩63,481 | ₩63,449 | ₩63,450 | -0.05% | 1.4천 |
|---|
| 2026.03.16 | ₩63,270 | ₩63,388 | ₩63,227 | ₩63,303 | +0.05% | 6.1천 |
|---|
| 2026.03.13 | ₩63,187 | ₩63,187 | ₩62,933 | ₩62,963 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩63,428 | ₩63,428 | ₩63,111 | ₩63,111 | -0.50% | 5천 |
|---|
| 2026.03.11 | ₩63,488 | ₩63,588 | ₩63,347 | ₩63,464 | -0.04% | 6.2천 |
|---|
| 2026.03.10 | ₩63,388 | ₩63,668 | ₩63,388 | ₩63,454 | +0.11% | 6.2천 |
|---|
| 2026.03.09 | ₩62,907 | ₩63,561 | ₩62,907 | ₩63,561 | +1.04% | 7.5천 |
|---|
| 2026.03.06 | ₩63,200 | ₩63,386 | ₩63,200 | ₩63,245 | +0.07% | 2.3천 |
|---|
| 2026.03.05 | ₩63,788 | ₩63,788 | ₩63,414 | ₩63,631 | -0.25% | 5.1천 |
|---|
| 2026.03.04 | ₩63,762 | ₩63,762 | ₩63,744 | ₩63,744 | -0.03% | 2.7천 |
|---|
| 2026.03.03 | ₩63,347 | ₩63,568 | ₩63,347 | ₩63,568 | +0.35% | 2.4천 |
|---|
| 2026.03.02 | ₩63,615 | ₩63,775 | ₩63,588 | ₩63,721 | +0.17% | 6.4천 |
|---|
| 2026.02.27 | ₩63,628 | ₩63,708 | ₩63,628 | ₩63,655 | +0.04% | 1.9천 |
|---|
| 2026.02.26 | ₩63,882 | ₩63,882 | ₩63,681 | ₩63,848 | -0.05% | 6.1천 |
|---|
| 2026.02.25 | ₩63,681 | ₩63,922 | ₩63,681 | ₩63,864 | +0.29% | 5.5천 |
|---|
| 2026.02.24 | ₩63,588 | ₩63,788 | ₩63,575 | ₩63,681 | +0.15% | 1.3만 |
|---|
| 2026.02.23 | ₩63,588 | ₩63,588 | ₩63,468 | ₩63,528 | -0.09% | 2.6만 |
|---|
| 2026.02.20 | ₩63,668 | ₩63,732 | ₩63,601 | ₩63,732 | +0.10% | 3.9천 |
|---|
| 2026.02.19 | ₩63,652 | ₩63,668 | ₩63,508 | ₩63,561 | -0.14% | 3.6천 |
|---|
| 2026.02.18 | ₩63,695 | ₩63,762 | ₩63,611 | ₩63,641 | -0.08% | 3.3천 |
|---|
| 2026.02.17 | ₩63,433 | ₩63,583 | ₩63,374 | ₩63,528 | +0.15% | 8.9천 |
|---|
| 2026.02.13 | ₩63,481 | ₩63,615 | ₩63,428 | ₩63,469 | -0.02% | 5.5천 |
|---|
| 2026.02.12 | ₩63,755 | ₩63,755 | ₩63,453 | ₩63,453 | -0.47% | 5.5천 |
|---|
| 2026.02.11 | ₩63,815 | ₩63,908 | ₩63,681 | ₩63,748 | -0.10% | 4천 |
|---|
| 2026.02.10 | ₩63,788 | ₩63,788 | ₩63,721 | ₩63,744 | -0.07% | 5.8천 |
|---|
| 2026.02.09 | ₩63,641 | ₩63,828 | ₩63,641 | ₩63,762 | +0.19% | 4.4천 |
|---|
| 2026.02.06 | ₩63,494 | ₩63,700 | ₩63,494 | ₩63,700 | +0.32% | 1.7만 |
|---|
| 2026.02.05 | ₩63,274 | ₩63,361 | ₩63,234 | ₩63,241 | -0.05% | 5.9천 |
|---|
| 2026.02.04 | ₩63,521 | ₩63,608 | ₩63,374 | ₩63,514 | -0.01% | 9.8천 |
|---|
| 2026.02.03 | ₩63,668 | ₩63,695 | ₩63,468 | ₩63,568 | -0.16% | 1.1만 |
|---|
| 2026.02.02 | ₩63,681 | ₩63,755 | ₩63,681 | ₩63,681 | 0.00% | 1.3만 |
|---|
| 2026.01.30 | ₩63,708 | ₩63,708 | ₩63,548 | ₩63,608 | -0.16% | 1.6천 |
|---|
| 2026.01.29 | ₩63,591 | ₩63,641 | ₩63,468 | ₩63,641 | +0.08% | 9천 |
|---|
| 2026.01.28 | ₩63,668 | ₩63,708 | ₩63,655 | ₩63,707 | +0.06% | 3.9천 |
|---|
| 2026.01.27 | ₩63,668 | ₩63,715 | ₩63,641 | ₩63,701 | +0.05% | 1.3만 |
|---|
| 2026.01.26 | ₩63,641 | ₩63,676 | ₩63,615 | ₩63,648 | +0.01% | 1.1만 |
|---|
| 2026.01.23 | ₩63,628 | ₩63,628 | ₩63,548 | ₩63,575 | -0.08% | 1만 |
|---|
| 2026.01.22 | ₩63,534 | ₩63,561 | ₩63,534 | ₩63,534 | 0.00% | 2.1천 |
|---|
| 2026.01.21 | ₩63,321 | ₩63,494 | ₩63,267 | ₩63,428 | +0.17% | 3.5천 |
|---|
| 2026.01.20 | ₩63,321 | ₩63,334 | ₩63,139 | ₩63,160 | -0.25% | 1만 |
|---|
| 2026.01.16 | ₩63,532 | ₩63,575 | ₩63,494 | ₩63,560 | +0.04% | 8.1천 |
|---|
| 2026.01.15 | ₩63,579 | ₩63,579 | ₩63,513 | ₩63,513 | -0.10% | 2.8천 |
|---|
| 2026.01.14 | ₩63,454 | ₩63,468 | ₩63,334 | ₩63,465 | +0.02% | 2.2천 |
|---|
| 2026.01.13 | ₩63,554 | ₩63,588 | ₩63,508 | ₩63,528 | -0.04% | 1.5천 |
|---|
| 2026.01.12 | ₩63,468 | ₩63,636 | ₩63,468 | ₩63,595 | +0.20% | 6.1천 |
|---|
| 2026.01.09 | ₩63,414 | ₩63,548 | ₩63,414 | ₩63,541 | +0.20% | 2.4천 |
|---|
| 2026.01.08 | ₩63,468 | ₩63,508 | ₩63,414 | ₩63,441 | -0.04% | 5.8천 |
|---|
| 2026.01.07 | ₩63,502 | ₩63,508 | ₩63,421 | ₩63,421 | -0.13% | 5.1천 |
|---|
| 2026.01.06 | ₩63,361 | ₩63,461 | ₩63,361 | ₩63,461 | +0.16% | 8.5천 |
|---|
| 2026.01.05 | ₩63,347 | ₩63,428 | ₩63,347 | ₩63,347 | 0.00% | 2.1천 |
|---|
| 2026.01.02 | ₩63,307 | ₩63,307 | ₩63,227 | ₩63,249 | -0.09% | 5.2천 |
|---|
| 2025.12.31 | ₩63,401 | ₩63,401 | ₩63,217 | ₩63,243 | -0.25% | 4.2천 |
|---|
| 2025.12.30 | ₩63,361 | ₩63,388 | ₩63,294 | ₩63,334 | -0.04% | 3.5천 |
|---|
| 2025.12.29 | ₩63,349 | ₩63,349 | ₩63,267 | ₩63,334 | -0.02% | 1천 |
|---|
| 2025.12.26 | ₩63,334 | ₩63,347 | ₩63,307 | ₩63,346 | +0.02% | 7.2천 |
|---|
| 2025.12.24 | ₩63,281 | ₩63,339 | ₩63,259 | ₩63,327 | +0.07% | 1.4만 |
|---|
| 2025.12.23 | ₩63,234 | ₩63,321 | ₩63,227 | ₩63,283 | +0.08% | 1.8만 |
|---|
| 2025.12.22 | ₩63,168 | ₩63,254 | ₩63,160 | ₩63,234 | +0.10% | 8.8천 |
|---|
| 2025.12.19 | ₩62,987 | ₩63,127 | ₩62,987 | ₩63,127 | +0.22% | 3.2천 |
|---|
| 2025.12.18 | ₩62,852 | ₩62,912 | ₩62,840 | ₩62,867 | +0.02% | 4.8천 |
|---|
| 2025.12.17 | ₩62,893 | ₩62,920 | ₩62,693 | ₩62,708 | -0.30% | 2.4천 |
|---|
| 2025.12.16 | ₩62,840 | ₩62,909 | ₩62,826 | ₩62,909 | +0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩62,973 | ₩62,973 | ₩62,880 | ₩62,924 | -0.08% | 3.3천 |
|---|
| 2025.12.12 | ₩63,040 | ₩63,040 | ₩62,912 | ₩62,912 | -0.20% | 900 |
|---|
| 2025.12.11 | ₩62,867 | ₩63,054 | ₩62,867 | ₩63,020 | +0.24% | 3천 |
|---|
| 2025.12.10 | ₩62,879 | ₩63,040 | ₩62,824 | ₩62,953 | +0.12% | 5.9천 |
|---|
| 2025.12.09 | ₩62,884 | ₩62,884 | ₩62,836 | ₩62,836 | -0.08% | 700 |
|---|
| 2025.12.08 | ₩62,881 | ₩62,881 | ₩62,760 | ₩62,806 | -0.12% | 3.8천 |
|---|
| 2025.12.05 | ₩62,927 | ₩62,927 | ₩62,840 | ₩62,885 | -0.07% | 6.4천 |
|---|
| 2025.12.04 | ₩62,879 | ₩62,879 | ₩62,760 | ₩62,828 | -0.08% | 9.9천 |
|---|
| 2025.12.03 | ₩62,773 | ₩62,806 | ₩62,706 | ₩62,790 | +0.03% | 3.2천 |
|---|
| 2025.12.02 | ₩62,693 | ₩62,786 | ₩62,666 | ₩62,730 | +0.06% | 5.5천 |
|---|
| 2025.12.01 | ₩62,626 | ₩62,706 | ₩62,626 | ₩62,649 | +0.04% | 2.7천 |
|---|
| 2025.11.28 | ₩62,626 | ₩62,721 | ₩62,626 | ₩62,721 | +0.15% | 300 |
|---|
| 2025.11.26 | ₩62,519 | ₩62,666 | ₩62,519 | ₩62,666 | +0.24% | 2.5만 |
|---|
| 2025.11.25 | ₩62,252 | ₩62,480 | ₩62,199 | ₩62,459 | +0.33% | 7만 |
|---|
| 2025.11.24 | ₩62,158 | ₩62,346 | ₩62,125 | ₩62,275 | +0.19% | 8.2천 |
|---|
| 2025.11.21 | ₩61,731 | ₩61,998 | ₩61,691 | ₩61,901 | +0.27% | 1.2만 |
|---|
| 2025.11.20 | ₩62,346 | ₩62,362 | ₩61,684 | ₩61,684 | -1.06% | 6.5천 |
|---|
| 2025.11.19 | ₩61,965 | ₩62,105 | ₩61,902 | ₩61,992 | +0.04% | 1.3만 |
|---|
| 2025.11.18 | ₩61,918 | ₩62,025 | ₩61,847 | ₩61,937 | +0.03% | 1.9천 |
|---|
| 2025.11.17 | ₩62,299 | ₩62,313 | ₩61,971 | ₩62,037 | -0.42% | 5.5천 |
|---|
| 2025.11.14 | ₩62,221 | ₩62,346 | ₩62,165 | ₩62,264 | +0.07% | 2.6천 |
|---|
| 2025.11.13 | ₩62,446 | ₩62,446 | ₩62,199 | ₩62,305 | -0.22% | 9.8천 |
|---|
| 2025.11.12 | ₩62,546 | ₩62,546 | ₩62,492 | ₩62,526 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩62,492 | ₩62,578 | ₩62,466 | ₩62,578 | +0.14% | 1.1천 |
|---|
| 2025.11.10 | ₩62,399 | ₩62,531 | ₩62,399 | ₩62,531 | +0.21% | 4.7천 |
|---|
| 2025.11.07 | ₩62,065 | ₩62,237 | ₩62,060 | ₩62,237 | +0.28% | 1.4천 |
|---|
| 2025.11.06 | ₩62,052 | ₩62,359 | ₩62,052 | ₩62,193 | +0.23% | 2.2만 |
|---|
| 2025.11.05 | ₩62,426 | ₩62,479 | ₩62,398 | ₩62,404 | -0.03% | 7.4천 |
|---|
| 2025.11.04 | ₩62,350 | ₩62,479 | ₩62,252 | ₩62,299 | -0.08% | 8.6천 |
|---|
| 2025.11.03 | ₩62,432 | ₩62,466 | ₩62,432 | ₩62,452 | +0.03% | 1.4천 |
|---|
| 2025.10.31 | ₩62,506 | ₩62,563 | ₩62,359 | ₩62,386 | -0.19% | 1만 |
|---|
| 2025.10.30 | ₩62,479 | ₩62,583 | ₩62,412 | ₩62,412 | -0.11% | 5천 |
|---|
| 2025.10.29 | ₩62,573 | ₩62,679 | ₩62,539 | ₩62,573 | 0.00% | 5천 |
|---|
| 2025.10.28 | ₩62,619 | ₩62,645 | ₩62,546 | ₩62,618 | -0.00% | 2만 |
|---|
| 2025.10.27 | ₩62,546 | ₩62,629 | ₩62,546 | ₩62,586 | +0.06% | 9.4천 |
|---|
| 2025.10.24 | ₩62,399 | ₩62,492 | ₩62,399 | ₩62,454 | +0.09% | 6.2천 |
|---|
| 2025.10.23 | ₩62,259 | ₩62,372 | ₩62,239 | ₩62,333 | +0.12% | 7.2천 |
|---|
| 2025.10.22 | ₩62,305 | ₩62,312 | ₩62,158 | ₩62,205 | -0.16% | 3.8천 |
|---|
| 2025.10.21 | ₩62,439 | ₩62,439 | ₩62,279 | ₩62,359 | -0.13% | 6.5천 |
|---|
| 2025.10.20 | ₩62,312 | ₩62,339 | ₩62,265 | ₩62,265 | -0.08% | 5천 |
|---|
| 2025.10.17 | ₩61,931 | ₩62,072 | ₩61,825 | ₩62,072 | +0.23% | 1만 |
|---|
| 2025.10.16 | ₩62,252 | ₩62,252 | ₩61,784 | ₩61,838 | -0.67% | 6.7천 |
|---|
| 2025.10.15 | ₩62,078 | ₩62,165 | ₩61,878 | ₩62,064 | -0.02% | 6.8천 |
|---|
| 2025.10.14 | ₩61,784 | ₩62,078 | ₩61,758 | ₩61,997 | +0.34% | 1.4만 |
|---|
| 2025.10.13 | ₩61,985 | ₩62,052 | ₩61,985 | ₩62,045 | +0.10% | 1만 |
|---|
| 2025.10.10 | ₩62,285 | ₩62,285 | ₩61,651 | ₩61,651 | -1.02% | 2.6만 |
|---|