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 | ₩67,597 | ₩67,736 | ₩67,569 | ₩67,689 | +0.14% | 1.5만 |
| 2026.10.08 | ₩67,549 | ₩67,622 | ₩67,389 | ₩67,449 | -0.15% | 7.3천 |
| 2026.10.07 | ₩67,475 | ₩67,596 | ₩67,415 | ₩67,596 | +0.18% | 1.5만 |
| 2026.10.06 | ₩67,776 | ₩67,776 | ₩67,550 | ₩67,676 | -0.15% | 1.1만 |
| 2026.10.05 | ₩67,200 | ₩67,402 | ₩67,200 | ₩67,394 | +0.29% | 2.6천 |
| 2026.10.02 | ₩67,389 | ₩67,389 | ₩67,095 | ₩67,121 | -0.40% | 9.2천 |
| 2026.10.01 | ₩66,921 | ₩67,055 | ₩66,720 | ₩66,985 | +0.10% | 5.9천 |
| 2026.09.30 | ₩67,227 | ₩67,227 | ₩66,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,908 |
| -0.48% |
| 2.2천 |
| 2026.09.29 | ₩67,008 | ₩67,068 | ₩66,894 | ₩66,961 | -0.07% | 4.4천 |
|---|
| 2026.09.28 | ₩67,068 | ₩67,141 | ₩66,954 | ₩66,974 | -0.14% | 4.6천 |
|---|
| 2026.09.25 | ₩67,068 | ₩67,275 | ₩67,068 | ₩67,275 | +0.31% | 1.9천 |
|---|
| 2026.09.24 | ₩66,981 | ₩67,081 | ₩66,936 | ₩67,068 | +0.13% | 1.7천 |
|---|
| 2026.09.23 | ₩67,282 | ₩67,282 | ₩67,041 | ₩67,068 | -0.32% | 6.9천 |
|---|
| 2026.09.22 | ₩67,362 | ₩67,362 | ₩67,203 | ₩67,318 | -0.07% | 6.5천 |
|---|
| 2026.09.21 | ₩67,101 | ₩67,322 | ₩67,095 | ₩67,302 | +0.30% | 2.7천 |
|---|
| 2026.09.18 | ₩66,758 | ₩66,814 | ₩66,674 | ₩66,761 | +0.00% | 6.8천 |
|---|
| 2026.09.17 | ₩66,958 | ₩66,958 | ₩66,687 | ₩66,694 | -0.40% | 1.7만 |
|---|
| 2026.09.16 | ₩66,682 | ₩66,741 | ₩66,132 | ₩66,340 | -0.51% | 2.2만 |
|---|
| 2026.09.15 | ₩66,680 | ₩66,680 | ₩66,520 | ₩66,520 | -0.24% | 5.6천 |
|---|
| 2026.09.14 | ₩66,507 | ₩66,801 | ₩66,507 | ₩66,747 | +0.36% | 8.3천 |
|---|
| 2026.09.11 | ₩66,814 | ₩66,974 | ₩66,814 | ₩66,874 | +0.09% | 3천 |
|---|
| 2026.09.10 | ₩66,594 | ₩66,594 | ₩66,426 | ₩66,426 | -0.25% | 5.6천 |
|---|
| 2026.09.09 | ₩66,747 | ₩66,934 | ₩66,734 | ₩66,754 | +0.01% | 5.6천 |
|---|
| 2026.09.08 | ₩66,934 | ₩67,068 | ₩66,867 | ₩66,914 | -0.03% | 2.7천 |
|---|
| 2026.09.04 | ₩67,230 | ₩67,230 | ₩67,014 | ₩67,088 | -0.21% | 6.6천 |
|---|
| 2026.09.03 | ₩67,115 | ₩67,235 | ₩67,034 | ₩67,235 | +0.18% | 1만 |
|---|
| 2026.09.02 | ₩66,921 | ₩66,942 | ₩66,774 | ₩66,861 | -0.09% | 2.5만 |
|---|
| 2026.09.01 | ₩66,787 | ₩66,805 | ₩66,600 | ₩66,680 | -0.16% | 7만 |
|---|
| 2026.08.31 | ₩67,001 | ₩67,001 | ₩66,787 | ₩66,916 | -0.13% | 1.5만 |
|---|
| 2026.08.28 | ₩67,034 | ₩67,148 | ₩66,974 | ₩67,021 | -0.02% | 5천 |
|---|
| 2026.08.27 | ₩67,014 | ₩67,131 | ₩66,974 | ₩67,055 | +0.06% | 8.5천 |
|---|
| 2026.08.26 | ₩66,918 | ₩66,972 | ₩66,734 | ₩66,875 | -0.06% | 2.2만 |
|---|
| 2026.08.25 | ₩66,948 | ₩66,960 | ₩66,734 | ₩66,827 | -0.18% | 3.3천 |
|---|
| 2026.08.24 | ₩66,921 | ₩66,921 | ₩66,680 | ₩66,854 | -0.10% | 9.3천 |
|---|
| 2026.08.21 | ₩66,934 | ₩66,934 | ₩66,817 | ₩66,867 | -0.10% | 2.4만 |
|---|
| 2026.08.20 | ₩66,803 | ₩66,961 | ₩66,707 | ₩66,734 | -0.10% | 1.7만 |
|---|
| 2026.08.19 | ₩67,068 | ₩67,095 | ₩66,921 | ₩67,014 | -0.08% | 9.3만 |
|---|
| 2026.08.18 | ₩66,988 | ₩67,028 | ₩66,827 | ₩66,921 | -0.10% | 8.9천 |
|---|
| 2026.08.17 | ₩67,129 | ₩67,282 | ₩67,095 | ₩67,095 | -0.05% | 6.3만 |
|---|
| 2026.08.14 | ₩67,148 | ₩67,308 | ₩67,148 | ₩67,242 | +0.14% | 4.3천 |
|---|
| 2026.08.13 | ₩67,148 | ₩67,295 | ₩67,148 | ₩67,248 | +0.15% | 5.7만 |
|---|
| 2026.08.12 | ₩67,028 | ₩67,156 | ₩67,014 | ₩67,079 | +0.08% | 7.7천 |
|---|
| 2026.08.11 | ₩67,088 | ₩67,173 | ₩66,921 | ₩66,976 | -0.17% | 3.8만 |
|---|
| 2026.08.10 | ₩67,135 | ₩67,135 | ₩66,974 | ₩67,081 | -0.08% | 1만 |
|---|
| 2026.08.07 | ₩66,467 | ₩67,121 | ₩66,467 | ₩67,101 | +0.95% | 6천 |
|---|
| 2026.08.06 | ₩66,801 | ₩67,055 | ₩66,801 | ₩66,901 | +0.15% | 5.5만 |
|---|
| 2026.08.05 | ₩67,081 | ₩67,081 | ₩66,926 | ₩66,994 | -0.13% | 3.2천 |
|---|
| 2026.08.04 | ₩66,386 | ₩67,068 | ₩66,386 | ₩66,948 | +0.85% | 7.8천 |
|---|
| 2026.08.03 | ₩66,386 | ₩66,519 | ₩66,360 | ₩66,453 | +0.10% | 2.6만 |
|---|
| 2026.07.31 | ₩65,745 | ₩66,039 | ₩65,611 | ₩66,038 | +0.45% | 5.6천 |
|---|
| 2026.07.30 | ₩65,511 | ₩65,812 | ₩65,464 | ₩65,758 | +0.38% | 1.5만 |
|---|
| 2026.07.29 | ₩65,618 | ₩65,745 | ₩65,251 | ₩65,264 | -0.54% | 6.7만 |
|---|
| 2026.07.28 | ₩65,586 | ₩65,798 | ₩65,586 | ₩65,752 | +0.25% | 1.3만 |
|---|
| 2026.07.27 | ₩65,883 | ₩65,883 | ₩65,504 | ₩65,665 | -0.33% | 9.8천 |
|---|
| 2026.07.24 | ₩65,630 | ₩65,825 | ₩65,565 | ₩65,565 | -0.10% | 8.4천 |
|---|
| 2026.07.23 | ₩65,638 | ₩65,638 | ₩65,426 | ₩65,625 | -0.02% | 1만 |
|---|
| 2026.07.22 | ₩65,999 | ₩66,132 | ₩65,987 | ₩66,019 | +0.03% | 1.5만 |
|---|
| 2026.07.21 | ₩65,931 | ₩66,092 | ₩65,905 | ₩66,066 | +0.20% | 8만 |
|---|
| 2026.07.20 | ₩65,959 | ₩65,959 | ₩65,732 | ₩65,738 | -0.33% | 3.3만 |
|---|
| 2026.07.17 | ₩65,865 | ₩66,024 | ₩65,832 | ₩65,839 | -0.04% | 1.2만 |
|---|
| 2026.07.16 | ₩66,146 | ₩66,333 | ₩66,052 | ₩66,110 | -0.05% | 2.8만 |
|---|
| 2026.07.15 | ₩66,373 | ₩66,373 | ₩66,132 | ₩66,273 | -0.15% | 3.9만 |
|---|
| 2026.07.14 | ₩66,173 | ₩66,239 | ₩66,079 | ₩66,161 | -0.02% | 3.5만 |
|---|
| 2026.07.13 | ₩66,012 | ₩66,186 | ₩65,972 | ₩65,986 | -0.04% | 1.7만 |
|---|
| 2026.07.10 | ₩66,213 | ₩66,279 | ₩66,079 | ₩66,239 | +0.04% | 5천 |
|---|
| 2026.07.09 | ₩65,919 | ₩66,112 | ₩65,852 | ₩66,052 | +0.20% | 2.7만 |
|---|
| 2026.07.08 | ₩65,865 | ₩65,879 | ₩65,538 | ₩65,879 | +0.02% | 5.9만 |
|---|
| 2026.07.07 | ₩66,078 | ₩66,078 | ₩65,812 | ₩65,867 | -0.32% | 5.6만 |
|---|
| 2026.07.06 | ₩66,039 | ₩66,173 | ₩65,925 | ₩66,046 | +0.01% | 19.6만 |
|---|
| 2026.07.02 | ₩65,925 | ₩66,059 | ₩65,618 | ₩65,798 | -0.19% | 4.1만 |
|---|
| 2026.07.01 | ₩65,651 | ₩68,691 | ₩65,651 | ₩65,809 | +0.24% | 3.6만 |
|---|
| 2026.06.30 | ₩65,758 | ₩65,905 | ₩65,623 | ₩65,852 | +0.14% | 11.2만 |
|---|
| 2026.06.29 | ₩65,478 | ₩65,852 | ₩65,224 | ₩65,852 | +0.57% | 2.8만 |
|---|
| 2026.06.26 | ₩65,154 | ₩65,438 | ₩65,154 | ₩65,244 | +0.14% | 10.6만 |
|---|
| 2026.06.25 | ₩65,304 | ₩65,498 | ₩65,170 | ₩65,277 | -0.04% | 4.8만 |
|---|
| 2026.06.24 | ₩65,384 | ₩65,570 | ₩65,157 | ₩65,197 | -0.29% | 48만 |
|---|
| 2026.06.23 | ₩65,277 | ₩65,545 | ₩65,239 | ₩65,344 | +0.10% | 24.8만 |
|---|
| 2026.06.22 | ₩65,865 | ₩66,026 | ₩65,658 | ₩65,732 | -0.20% | 22.1만 |
|---|
| 2026.06.18 | ₩65,839 | ₩65,839 | ₩65,665 | ₩65,812 | -0.04% | 27.6만 |
|---|
| 2026.06.17 | ₩65,758 | ₩65,812 | ₩65,638 | ₩65,738 | -0.03% | 3.2만 |
|---|
| 2026.06.16 | ₩65,798 | ₩65,879 | ₩65,772 | ₩65,772 | -0.04% | 2.3만 |
|---|
| 2026.06.15 | ₩65,772 | ₩65,847 | ₩65,772 | ₩65,772 | 0.00% | 9.9천 |
|---|
| 2026.06.12 | ₩65,732 | ₩65,772 | ₩65,678 | ₩65,712 | -0.03% | 2.2만 |
|---|
| 2026.06.11 | ₩65,725 | ₩65,732 | ₩65,598 | ₩65,671 | -0.08% | 1.5만 |
|---|
| 2026.06.10 | ₩65,718 | ₩65,718 | ₩65,611 | ₩65,658 | -0.09% | 2.5만 |
|---|
| 2026.06.09 | ₩65,678 | ₩65,705 | ₩65,613 | ₩65,638 | -0.06% | 2.8만 |
|---|
| 2026.06.08 | ₩65,611 | ₩65,718 | ₩65,611 | ₩65,671 | +0.09% | 1만 |
|---|
| 2026.06.05 | ₩65,718 | ₩65,718 | ₩65,571 | ₩65,618 | -0.15% | 4.9천 |
|---|
| 2026.06.04 | ₩65,692 | ₩65,705 | ₩65,625 | ₩65,658 | -0.05% | 2.4천 |
|---|
| 2026.06.03 | ₩65,658 | ₩65,692 | ₩65,625 | ₩65,651 | -0.01% | 2.9천 |
|---|
| 2026.06.02 | ₩65,658 | ₩65,692 | ₩65,571 | ₩65,645 | -0.02% | 1.8만 |
|---|
| 2026.06.01 | ₩65,558 | ₩65,643 | ₩65,558 | ₩65,598 | +0.06% | 3.7천 |
|---|
| 2026.05.29 | ₩65,638 | ₩65,689 | ₩65,571 | ₩65,625 | -0.02% | 4.8천 |
|---|
| 2026.05.28 | ₩65,558 | ₩65,638 | ₩65,558 | ₩65,598 | +0.06% | 1.3만 |
|---|
| 2026.05.27 | ₩65,571 | ₩65,633 | ₩65,545 | ₩65,585 | +0.02% | 3.5천 |
|---|
| 2026.05.26 | ₩65,531 | ₩65,587 | ₩65,518 | ₩65,578 | +0.07% | 3.3천 |
|---|
| 2026.05.22 | ₩65,478 | ₩65,571 | ₩64,747 | ₩65,504 | +0.04% | 1.1만 |
|---|
| 2026.05.21 | ₩65,451 | ₩65,545 | ₩65,451 | ₩65,464 | +0.02% | 6.8천 |
|---|
| 2026.05.20 | ₩65,464 | ₩65,474 | ₩65,424 | ₩65,451 | -0.02% | 1.9만 |
|---|
| 2026.05.19 | ₩65,431 | ₩65,478 | ₩65,317 | ₩65,431 | 0.00% | 1.3만 |
|---|
| 2026.05.18 | ₩65,451 | ₩65,470 | ₩65,431 | ₩65,431 | -0.03% | 3천 |
|---|
| 2026.05.15 | ₩65,371 | ₩65,518 | ₩65,357 | ₩65,444 | +0.11% | 3.6천 |
|---|
| 2026.05.14 | ₩65,478 | ₩65,478 | ₩65,371 | ₩65,418 | -0.09% | 3만 |
|---|
| 2026.05.13 | ₩65,331 | ₩65,478 | ₩65,331 | ₩65,404 | +0.11% | 6.7천 |
|---|
| 2026.05.12 | ₩65,291 | ₩65,451 | ₩65,291 | ₩65,377 | +0.13% | 3.4천 |
|---|
| 2026.05.11 | ₩65,304 | ₩65,478 | ₩65,291 | ₩65,384 | +0.12% | 4.4천 |
|---|
| 2026.05.08 | ₩65,344 | ₩65,451 | ₩65,277 | ₩65,371 | +0.04% | 3.2천 |
|---|
| 2026.05.07 | ₩65,251 | ₩65,411 | ₩65,251 | ₩65,271 | +0.03% | 1만 |
|---|
| 2026.05.06 | ₩65,184 | ₩65,408 | ₩65,184 | ₩65,237 | +0.08% | 4.6천 |
|---|
| 2026.05.05 | ₩65,210 | ₩65,277 | ₩65,144 | ₩65,197 | -0.02% | 5.1천 |
|---|
| 2026.05.04 | ₩65,104 | ₩65,277 | ₩65,063 | ₩65,077 | -0.04% | 1.4만 |
|---|
| 2026.05.01 | ₩65,157 | ₩65,224 | ₩65,145 | ₩65,210 | +0.08% | 1.7천 |
|---|
| 2026.04.30 | ₩65,043 | ₩65,117 | ₩65,023 | ₩65,105 | +0.09% | 3천 |
|---|
| 2026.04.29 | ₩65,003 | ₩65,050 | ₩64,916 | ₩65,010 | +0.01% | 1.3만 |
|---|
| 2026.04.28 | ₩64,990 | ₩65,058 | ₩64,903 | ₩64,943 | -0.07% | 1.3만 |
|---|
| 2026.04.27 | ₩65,022 | ₩65,022 | ₩64,916 | ₩65,003 | -0.03% | 7.6천 |
|---|
| 2026.04.24 | ₩64,850 | ₩64,997 | ₩64,850 | ₩64,937 | +0.13% | 6.5천 |
|---|
| 2026.04.23 | ₩64,963 | ₩64,997 | ₩64,756 | ₩64,836 | -0.20% | 1.6만 |
|---|
| 2026.04.22 | ₩64,930 | ₩64,930 | ₩64,823 | ₩64,878 | -0.08% | 4.3천 |
|---|
| 2026.04.21 | ₩64,876 | ₩65,023 | ₩64,756 | ₩64,783 | -0.14% | 4.3천 |
|---|
| 2026.04.20 | ₩64,876 | ₩64,903 | ₩64,783 | ₩64,850 | -0.04% | 5.6천 |
|---|
| 2026.04.17 | ₩64,930 | ₩64,970 | ₩64,823 | ₩64,890 | -0.06% | 1.3만 |
|---|
| 2026.04.16 | ₩64,743 | ₩64,743 | ₩64,636 | ₩64,729 | -0.02% | 8.6천 |
|---|
| 2026.04.15 | ₩64,636 | ₩64,716 | ₩64,636 | ₩64,676 | +0.06% | 3.4천 |
|---|
| 2026.04.14 | ₩64,596 | ₩64,636 | ₩64,516 | ₩64,582 | -0.02% | 7.1천 |
|---|
| 2026.04.13 | ₩64,115 | ₩64,382 | ₩64,115 | ₩64,382 | +0.42% | 2.3천 |
|---|
| 2026.04.10 | ₩64,355 | ₩64,355 | ₩64,168 | ₩64,228 | -0.20% | 3.1천 |
|---|
| 2026.04.09 | ₩63,944 | ₩64,195 | ₩63,944 | ₩64,195 | +0.39% | 2.1천 |
|---|
| 2026.04.08 | ₩63,928 | ₩64,055 | ₩63,901 | ₩63,981 | +0.08% | 4.9천 |
|---|
| 2026.04.07 | ₩63,099 | ₩63,259 | ₩62,952 | ₩63,259 | +0.25% | 3천 |
|---|
| 2026.04.06 | ₩63,072 | ₩63,312 | ₩63,072 | ₩63,312 | +0.38% | 2.6만 |
|---|
| 2026.04.02 | ₩62,932 | ₩63,166 | ₩62,792 | ₩63,149 | +0.34% | 3.1천 |
|---|
| 2026.04.01 | ₩63,186 | ₩63,233 | ₩63,113 | ₩63,129 | -0.09% | 800 |
|---|
| 2026.03.31 | ₩62,358 | ₩62,857 | ₩62,257 | ₩62,857 | +0.80% | 7.4천 |
|---|
| 2026.03.30 | ₩62,431 | ₩62,482 | ₩61,723 | ₩61,870 | -0.90% | 9천 |
|---|
| 2026.03.27 | ₩62,360 | ₩62,360 | ₩61,910 | ₩62,009 | -0.56% | 5.8천 |
|---|
| 2026.03.26 | ₩62,945 | ₩63,039 | ₩62,551 | ₩62,589 | -0.57% | 7.3천 |
|---|
| 2026.03.25 | ₩63,059 | ₩63,219 | ₩62,966 | ₩63,179 | +0.19% | 45.8만 |
|---|
| 2026.03.24 | ₩62,885 | ₩63,059 | ₩62,778 | ₩63,004 | +0.19% | 19.6만 |
|---|
| 2026.03.23 | ₩63,193 | ₩63,281 | ₩62,913 | ₩63,086 | -0.17% | 4.5천 |
|---|
| 2026.03.20 | ₩62,732 | ₩62,899 | ₩62,511 | ₩62,534 | -0.32% | 2.1만 |
|---|
| 2026.03.19 | ₩62,872 | ₩63,113 | ₩62,872 | ₩63,052 | +0.29% | 6.8천 |
|---|
| 2026.03.18 | ₩63,380 | ₩63,406 | ₩63,113 | ₩63,123 | -0.40% | 4.3천 |
|---|
| 2026.03.17 | ₩63,500 | ₩63,500 | ₩63,468 | ₩63,469 | -0.05% | 1.4천 |
|---|
| 2026.03.16 | ₩63,289 | ₩63,406 | ₩63,246 | ₩63,322 | +0.05% | 6.1천 |
|---|
| 2026.03.13 | ₩63,206 | ₩63,206 | ₩62,952 | ₩62,982 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩63,447 | ₩63,447 | ₩63,130 | ₩63,130 | -0.50% | 5천 |
|---|
| 2026.03.11 | ₩63,507 | ₩63,607 | ₩63,366 | ₩63,483 | -0.04% | 6.2천 |
|---|
| 2026.03.10 | ₩63,406 | ₩63,687 | ₩63,406 | ₩63,473 | +0.11% | 6.2천 |
|---|
| 2026.03.09 | ₩62,925 | ₩63,580 | ₩62,925 | ₩63,580 | +1.04% | 7.5천 |
|---|
| 2026.03.06 | ₩63,219 | ₩63,405 | ₩63,219 | ₩63,264 | +0.07% | 2.3천 |
|---|
| 2026.03.05 | ₩63,807 | ₩63,807 | ₩63,433 | ₩63,650 | -0.25% | 5.1천 |
|---|
| 2026.03.04 | ₩63,781 | ₩63,781 | ₩63,763 | ₩63,763 | -0.03% | 2.7천 |
|---|
| 2026.03.03 | ₩63,366 | ₩63,587 | ₩63,366 | ₩63,587 | +0.35% | 2.4천 |
|---|
| 2026.03.02 | ₩63,634 | ₩63,794 | ₩63,607 | ₩63,741 | +0.17% | 6.4천 |
|---|
| 2026.02.27 | ₩63,647 | ₩63,727 | ₩63,647 | ₩63,674 | +0.04% | 1.9천 |
|---|
| 2026.02.26 | ₩63,901 | ₩63,901 | ₩63,700 | ₩63,868 | -0.05% | 6.1천 |
|---|
| 2026.02.25 | ₩63,700 | ₩63,941 | ₩63,700 | ₩63,884 | +0.29% | 5.5천 |
|---|
| 2026.02.24 | ₩63,607 | ₩63,807 | ₩63,594 | ₩63,700 | +0.15% | 1.3만 |
|---|
| 2026.02.23 | ₩63,607 | ₩63,607 | ₩63,487 | ₩63,547 | -0.09% | 2.6만 |
|---|
| 2026.02.20 | ₩63,687 | ₩63,751 | ₩63,620 | ₩63,751 | +0.10% | 3.9천 |
|---|
| 2026.02.19 | ₩63,671 | ₩63,687 | ₩63,527 | ₩63,580 | -0.14% | 3.6천 |
|---|
| 2026.02.18 | ₩63,714 | ₩63,781 | ₩63,630 | ₩63,660 | -0.08% | 3.3천 |
|---|
| 2026.02.17 | ₩63,452 | ₩63,602 | ₩63,393 | ₩63,547 | +0.15% | 8.9천 |
|---|
| 2026.02.13 | ₩63,500 | ₩63,634 | ₩63,447 | ₩63,488 | -0.02% | 5.5천 |
|---|
| 2026.02.12 | ₩63,774 | ₩63,774 | ₩63,472 | ₩63,472 | -0.47% | 5.5천 |
|---|
| 2026.02.11 | ₩63,834 | ₩63,928 | ₩63,700 | ₩63,767 | -0.10% | 4천 |
|---|
| 2026.02.10 | ₩63,807 | ₩63,807 | ₩63,741 | ₩63,763 | -0.07% | 5.8천 |
|---|
| 2026.02.09 | ₩63,660 | ₩63,847 | ₩63,660 | ₩63,781 | +0.19% | 4.4천 |
|---|
| 2026.02.06 | ₩63,513 | ₩63,719 | ₩63,513 | ₩63,719 | +0.32% | 1.7만 |
|---|
| 2026.02.05 | ₩63,293 | ₩63,380 | ₩63,253 | ₩63,259 | -0.05% | 5.9천 |
|---|
| 2026.02.04 | ₩63,540 | ₩63,627 | ₩63,393 | ₩63,533 | -0.01% | 9.8천 |
|---|
| 2026.02.03 | ₩63,687 | ₩63,714 | ₩63,487 | ₩63,587 | -0.16% | 1.1만 |
|---|
| 2026.02.02 | ₩63,700 | ₩63,774 | ₩63,700 | ₩63,700 | 0.00% | 1.3만 |
|---|
| 2026.01.30 | ₩63,727 | ₩63,727 | ₩63,567 | ₩63,627 | -0.16% | 1.6천 |
|---|
| 2026.01.29 | ₩63,610 | ₩63,660 | ₩63,487 | ₩63,660 | +0.08% | 9천 |
|---|
| 2026.01.28 | ₩63,687 | ₩63,727 | ₩63,674 | ₩63,726 | +0.06% | 3.9천 |
|---|
| 2026.01.27 | ₩63,687 | ₩63,734 | ₩63,660 | ₩63,721 | +0.05% | 1.3만 |
|---|
| 2026.01.26 | ₩63,660 | ₩63,695 | ₩63,634 | ₩63,667 | +0.01% | 1.1만 |
|---|
| 2026.01.23 | ₩63,647 | ₩63,647 | ₩63,567 | ₩63,594 | -0.08% | 1만 |
|---|
| 2026.01.22 | ₩63,553 | ₩63,580 | ₩63,553 | ₩63,553 | 0.00% | 2.1천 |
|---|
| 2026.01.21 | ₩63,340 | ₩63,513 | ₩63,286 | ₩63,447 | +0.17% | 3.5천 |
|---|
| 2026.01.20 | ₩63,340 | ₩63,353 | ₩63,158 | ₩63,179 | -0.25% | 1만 |
|---|
| 2026.01.16 | ₩63,551 | ₩63,594 | ₩63,513 | ₩63,579 | +0.04% | 8.1천 |
|---|
| 2026.01.15 | ₩63,598 | ₩63,598 | ₩63,532 | ₩63,532 | -0.10% | 2.8천 |
|---|
| 2026.01.14 | ₩63,473 | ₩63,487 | ₩63,353 | ₩63,484 | +0.02% | 2.2천 |
|---|
| 2026.01.13 | ₩63,574 | ₩63,607 | ₩63,527 | ₩63,547 | -0.04% | 1.5천 |
|---|
| 2026.01.12 | ₩63,487 | ₩63,655 | ₩63,487 | ₩63,614 | +0.20% | 6.1천 |
|---|
| 2026.01.09 | ₩63,433 | ₩63,567 | ₩63,433 | ₩63,560 | +0.20% | 2.4천 |
|---|
| 2026.01.08 | ₩63,487 | ₩63,527 | ₩63,433 | ₩63,460 | -0.04% | 5.8천 |
|---|
| 2026.01.07 | ₩63,521 | ₩63,527 | ₩63,440 | ₩63,440 | -0.13% | 5.1천 |
|---|
| 2026.01.06 | ₩63,380 | ₩63,480 | ₩63,380 | ₩63,480 | +0.16% | 8.5천 |
|---|
| 2026.01.05 | ₩63,366 | ₩63,447 | ₩63,366 | ₩63,366 | 0.00% | 2.1천 |
|---|
| 2026.01.02 | ₩63,326 | ₩63,326 | ₩63,246 | ₩63,268 | -0.09% | 5.2천 |
|---|
| 2025.12.31 | ₩63,420 | ₩63,420 | ₩63,235 | ₩63,262 | -0.25% | 4.2천 |
|---|
| 2025.12.30 | ₩63,380 | ₩63,406 | ₩63,313 | ₩63,353 | -0.04% | 3.5천 |
|---|
| 2025.12.29 | ₩63,368 | ₩63,368 | ₩63,286 | ₩63,353 | -0.02% | 1천 |
|---|
| 2025.12.26 | ₩63,353 | ₩63,366 | ₩63,326 | ₩63,365 | +0.02% | 7.2천 |
|---|
| 2025.12.24 | ₩63,300 | ₩63,358 | ₩63,278 | ₩63,346 | +0.07% | 1.4만 |
|---|
| 2025.12.23 | ₩63,253 | ₩63,340 | ₩63,246 | ₩63,302 | +0.08% | 1.8만 |
|---|
| 2025.12.22 | ₩63,187 | ₩63,273 | ₩63,179 | ₩63,253 | +0.10% | 8.8천 |
|---|
| 2025.12.19 | ₩63,006 | ₩63,146 | ₩63,006 | ₩63,146 | +0.22% | 3.2천 |
|---|
| 2025.12.18 | ₩62,871 | ₩62,931 | ₩62,859 | ₩62,885 | +0.02% | 4.8천 |
|---|
| 2025.12.17 | ₩62,912 | ₩62,939 | ₩62,712 | ₩62,726 | -0.30% | 2.4천 |
|---|
| 2025.12.16 | ₩62,859 | ₩62,928 | ₩62,845 | ₩62,928 | +0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩62,992 | ₩62,992 | ₩62,899 | ₩62,943 | -0.08% | 3.3천 |
|---|
| 2025.12.12 | ₩63,059 | ₩63,059 | ₩62,931 | ₩62,931 | -0.20% | 900 |
|---|
| 2025.12.11 | ₩62,885 | ₩63,072 | ₩62,885 | ₩63,039 | +0.24% | 3천 |
|---|
| 2025.12.10 | ₩62,897 | ₩63,059 | ₩62,843 | ₩62,972 | +0.12% | 5.9천 |
|---|
| 2025.12.09 | ₩62,903 | ₩62,903 | ₩62,855 | ₩62,855 | -0.08% | 700 |
|---|
| 2025.12.08 | ₩62,900 | ₩62,900 | ₩62,778 | ₩62,825 | -0.12% | 3.8천 |
|---|
| 2025.12.05 | ₩62,945 | ₩62,945 | ₩62,859 | ₩62,904 | -0.07% | 6.4천 |
|---|
| 2025.12.04 | ₩62,897 | ₩62,897 | ₩62,778 | ₩62,847 | -0.08% | 9.9천 |
|---|
| 2025.12.03 | ₩62,792 | ₩62,825 | ₩62,725 | ₩62,809 | +0.03% | 3.2천 |
|---|
| 2025.12.02 | ₩62,712 | ₩62,805 | ₩62,685 | ₩62,749 | +0.06% | 5.5천 |
|---|
| 2025.12.01 | ₩62,645 | ₩62,725 | ₩62,645 | ₩62,668 | +0.04% | 2.7천 |
|---|
| 2025.11.28 | ₩62,645 | ₩62,740 | ₩62,645 | ₩62,740 | +0.15% | 300 |
|---|
| 2025.11.26 | ₩62,538 | ₩62,685 | ₩62,538 | ₩62,685 | +0.24% | 2.5만 |
|---|
| 2025.11.25 | ₩62,271 | ₩62,499 | ₩62,217 | ₩62,478 | +0.33% | 7만 |
|---|
| 2025.11.24 | ₩62,177 | ₩62,364 | ₩62,144 | ₩62,293 | +0.19% | 8.2천 |
|---|
| 2025.11.21 | ₩61,749 | ₩62,017 | ₩61,709 | ₩61,919 | +0.27% | 1.2만 |
|---|
| 2025.11.20 | ₩62,364 | ₩62,380 | ₩61,703 | ₩61,703 | -1.06% | 6.5천 |
|---|
| 2025.11.19 | ₩61,983 | ₩62,124 | ₩61,921 | ₩62,010 | +0.04% | 1.3만 |
|---|
| 2025.11.18 | ₩61,937 | ₩62,043 | ₩61,866 | ₩61,955 | +0.03% | 1.9천 |
|---|
| 2025.11.17 | ₩62,317 | ₩62,332 | ₩61,990 | ₩62,056 | -0.42% | 5.5천 |
|---|
| 2025.11.14 | ₩62,240 | ₩62,364 | ₩62,184 | ₩62,283 | +0.07% | 2.6천 |
|---|
| 2025.11.13 | ₩62,464 | ₩62,464 | ₩62,217 | ₩62,324 | -0.22% | 9.8천 |
|---|
| 2025.11.12 | ₩62,565 | ₩62,565 | ₩62,511 | ₩62,545 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩62,511 | ₩62,597 | ₩62,484 | ₩62,597 | +0.14% | 1.1천 |
|---|
| 2025.11.10 | ₩62,418 | ₩62,550 | ₩62,418 | ₩62,550 | +0.21% | 4.7천 |
|---|
| 2025.11.07 | ₩62,084 | ₩62,256 | ₩62,078 | ₩62,256 | +0.28% | 1.4천 |
|---|
| 2025.11.06 | ₩62,070 | ₩62,378 | ₩62,070 | ₩62,212 | +0.23% | 2.2만 |
|---|
| 2025.11.05 | ₩62,444 | ₩62,498 | ₩62,416 | ₩62,423 | -0.03% | 7.4천 |
|---|
| 2025.11.04 | ₩62,368 | ₩62,498 | ₩62,271 | ₩62,317 | -0.08% | 8.6천 |
|---|
| 2025.11.03 | ₩62,451 | ₩62,484 | ₩62,451 | ₩62,471 | +0.03% | 1.4천 |
|---|
| 2025.10.31 | ₩62,525 | ₩62,582 | ₩62,378 | ₩62,404 | -0.19% | 1만 |
|---|
| 2025.10.30 | ₩62,498 | ₩62,602 | ₩62,431 | ₩62,431 | -0.11% | 5천 |
|---|
| 2025.10.29 | ₩62,591 | ₩62,698 | ₩62,558 | ₩62,591 | 0.00% | 5천 |
|---|
| 2025.10.28 | ₩62,638 | ₩62,664 | ₩62,565 | ₩62,637 | -0.00% | 2만 |
|---|
| 2025.10.27 | ₩62,565 | ₩62,647 | ₩62,565 | ₩62,605 | +0.06% | 9.4천 |
|---|
| 2025.10.24 | ₩62,418 | ₩62,511 | ₩62,418 | ₩62,472 | +0.09% | 6.2천 |
|---|
| 2025.10.23 | ₩62,277 | ₩62,391 | ₩62,257 | ₩62,352 | +0.12% | 7.2천 |
|---|
| 2025.10.22 | ₩62,324 | ₩62,331 | ₩62,177 | ₩62,224 | -0.16% | 3.8천 |
|---|
| 2025.10.21 | ₩62,458 | ₩62,458 | ₩62,297 | ₩62,378 | -0.13% | 6.5천 |
|---|
| 2025.10.20 | ₩62,331 | ₩62,358 | ₩62,284 | ₩62,284 | -0.08% | 5천 |
|---|
| 2025.10.17 | ₩61,950 | ₩62,090 | ₩61,843 | ₩62,090 | +0.23% | 1만 |
|---|
| 2025.10.16 | ₩62,271 | ₩62,271 | ₩61,803 | ₩61,856 | -0.67% | 6.7천 |
|---|
| 2025.10.15 | ₩62,097 | ₩62,184 | ₩61,896 | ₩62,082 | -0.02% | 6.8천 |
|---|
| 2025.10.14 | ₩61,803 | ₩62,097 | ₩61,776 | ₩62,015 | +0.34% | 1.4만 |
|---|
| 2025.10.13 | ₩62,003 | ₩62,070 | ₩62,003 | ₩62,064 | +0.10% | 1만 |
|---|
| 2025.10.10 | ₩62,304 | ₩62,304 | ₩61,669 | ₩61,669 | -1.02% | 2.6만 |
|---|