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 | ₩67,491 | ₩67,630 | ₩67,463 | ₩67,583 | +0.14% | 1.5만 |
| 2026.10.08 | ₩67,443 | ₩67,516 | ₩67,283 | ₩67,343 | -0.15% | 7.3천 |
| 2026.10.07 | ₩67,369 | ₩67,489 | ₩67,309 | ₩67,489 | +0.18% | 1.5만 |
| 2026.10.06 | ₩67,670 | ₩67,670 | ₩67,444 | ₩67,570 | -0.15% | 1.1만 |
| 2026.10.05 | ₩67,095 | ₩67,296 | ₩67,095 | ₩67,288 | +0.29% | 2.6천 |
| 2026.10.02 | ₩67,283 | ₩67,283 | ₩66,989 | ₩67,016 | -0.40% | 9.2천 |
| 2026.10.01 | ₩66,816 | ₩66,949 | ₩66,616 | ₩66,880 | +0.10% | 5.9천 |
| 2026.09.30 | ₩67,121 | ₩67,121 | ₩66,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,802 |
| -0.48% |
| 2.2천 |
| 2026.09.29 | ₩66,902 | ₩66,962 | ₩66,789 | ₩66,856 | -0.07% | 4.4천 |
|---|
| 2026.09.28 | ₩66,962 | ₩67,036 | ₩66,849 | ₩66,869 | -0.14% | 4.6천 |
|---|
| 2026.09.25 | ₩66,962 | ₩67,169 | ₩66,962 | ₩67,169 | +0.31% | 1.9천 |
|---|
| 2026.09.24 | ₩66,876 | ₩66,976 | ₩66,830 | ₩66,962 | +0.13% | 1.7천 |
|---|
| 2026.09.23 | ₩67,176 | ₩67,176 | ₩66,936 | ₩66,962 | -0.32% | 6.9천 |
|---|
| 2026.09.22 | ₩67,256 | ₩67,256 | ₩67,097 | ₩67,212 | -0.07% | 6.5천 |
|---|
| 2026.09.21 | ₩66,996 | ₩67,216 | ₩66,989 | ₩67,196 | +0.30% | 2.7천 |
|---|
| 2026.09.18 | ₩66,653 | ₩66,709 | ₩66,569 | ₩66,656 | +0.00% | 6.8천 |
|---|
| 2026.09.17 | ₩66,853 | ₩66,853 | ₩66,582 | ₩66,589 | -0.40% | 1.7만 |
|---|
| 2026.09.16 | ₩66,577 | ₩66,636 | ₩66,029 | ₩66,235 | -0.51% | 2.2만 |
|---|
| 2026.09.15 | ₩66,576 | ₩66,576 | ₩66,415 | ₩66,415 | -0.24% | 5.6천 |
|---|
| 2026.09.14 | ₩66,402 | ₩66,696 | ₩66,402 | ₩66,642 | +0.36% | 8.3천 |
|---|
| 2026.09.11 | ₩66,709 | ₩66,869 | ₩66,709 | ₩66,769 | +0.09% | 3천 |
|---|
| 2026.09.10 | ₩66,489 | ₩66,489 | ₩66,322 | ₩66,322 | -0.25% | 5.6천 |
|---|
| 2026.09.09 | ₩66,642 | ₩66,829 | ₩66,629 | ₩66,649 | +0.01% | 5.6천 |
|---|
| 2026.09.08 | ₩66,829 | ₩66,962 | ₩66,762 | ₩66,809 | -0.03% | 2.7천 |
|---|
| 2026.09.04 | ₩67,124 | ₩67,124 | ₩66,909 | ₩66,983 | -0.21% | 6.6천 |
|---|
| 2026.09.03 | ₩67,009 | ₩67,129 | ₩66,929 | ₩67,129 | +0.18% | 1만 |
|---|
| 2026.09.02 | ₩66,816 | ₩66,837 | ₩66,669 | ₩66,756 | -0.09% | 2.5만 |
|---|
| 2026.09.01 | ₩66,682 | ₩66,700 | ₩66,496 | ₩66,576 | -0.16% | 7만 |
|---|
| 2026.08.31 | ₩66,896 | ₩66,896 | ₩66,682 | ₩66,810 | -0.13% | 1.5만 |
|---|
| 2026.08.28 | ₩66,929 | ₩67,043 | ₩66,869 | ₩66,916 | -0.02% | 5천 |
|---|
| 2026.08.27 | ₩66,909 | ₩67,025 | ₩66,869 | ₩66,949 | +0.06% | 8.5천 |
|---|
| 2026.08.26 | ₩66,813 | ₩66,866 | ₩66,629 | ₩66,770 | -0.06% | 2.2만 |
|---|
| 2026.08.25 | ₩66,842 | ₩66,854 | ₩66,629 | ₩66,722 | -0.18% | 3.3천 |
|---|
| 2026.08.24 | ₩66,816 | ₩66,816 | ₩66,576 | ₩66,749 | -0.10% | 9.3천 |
|---|
| 2026.08.21 | ₩66,829 | ₩66,829 | ₩66,712 | ₩66,762 | -0.10% | 2.4만 |
|---|
| 2026.08.20 | ₩66,698 | ₩66,856 | ₩66,602 | ₩66,629 | -0.10% | 1.7만 |
|---|
| 2026.08.19 | ₩66,962 | ₩66,989 | ₩66,816 | ₩66,909 | -0.08% | 9.3만 |
|---|
| 2026.08.18 | ₩66,882 | ₩66,922 | ₩66,722 | ₩66,816 | -0.10% | 8.9천 |
|---|
| 2026.08.17 | ₩67,024 | ₩67,176 | ₩66,989 | ₩66,989 | -0.05% | 6.3만 |
|---|
| 2026.08.14 | ₩67,043 | ₩67,203 | ₩67,043 | ₩67,136 | +0.14% | 4.3천 |
|---|
| 2026.08.13 | ₩67,043 | ₩67,189 | ₩67,043 | ₩67,143 | +0.15% | 5.7만 |
|---|
| 2026.08.12 | ₩66,922 | ₩67,051 | ₩66,909 | ₩66,973 | +0.08% | 7.7천 |
|---|
| 2026.08.11 | ₩66,983 | ₩67,068 | ₩66,816 | ₩66,870 | -0.17% | 3.8만 |
|---|
| 2026.08.10 | ₩67,029 | ₩67,029 | ₩66,869 | ₩66,976 | -0.08% | 1만 |
|---|
| 2026.08.07 | ₩66,362 | ₩67,016 | ₩66,362 | ₩66,996 | +0.95% | 6천 |
|---|
| 2026.08.06 | ₩66,696 | ₩66,949 | ₩66,696 | ₩66,796 | +0.15% | 5.5만 |
|---|
| 2026.08.05 | ₩66,976 | ₩66,976 | ₩66,821 | ₩66,889 | -0.13% | 3.2천 |
|---|
| 2026.08.04 | ₩66,282 | ₩66,962 | ₩66,282 | ₩66,842 | +0.85% | 7.8천 |
|---|
| 2026.08.03 | ₩66,282 | ₩66,414 | ₩66,255 | ₩66,349 | +0.10% | 2.6만 |
|---|
| 2026.07.31 | ₩65,642 | ₩65,935 | ₩65,508 | ₩65,934 | +0.45% | 5.6천 |
|---|
| 2026.07.30 | ₩65,408 | ₩65,708 | ₩65,361 | ₩65,655 | +0.38% | 1.5만 |
|---|
| 2026.07.29 | ₩65,515 | ₩65,642 | ₩65,148 | ₩65,161 | -0.54% | 6.7만 |
|---|
| 2026.07.28 | ₩65,483 | ₩65,695 | ₩65,483 | ₩65,648 | +0.25% | 1.3만 |
|---|
| 2026.07.27 | ₩65,779 | ₩65,779 | ₩65,402 | ₩65,562 | -0.33% | 9.8천 |
|---|
| 2026.07.24 | ₩65,527 | ₩65,722 | ₩65,462 | ₩65,462 | -0.10% | 8.4천 |
|---|
| 2026.07.23 | ₩65,535 | ₩65,535 | ₩65,323 | ₩65,522 | -0.02% | 1만 |
|---|
| 2026.07.22 | ₩65,895 | ₩66,029 | ₩65,883 | ₩65,915 | +0.03% | 1.5만 |
|---|
| 2026.07.21 | ₩65,827 | ₩65,989 | ₩65,802 | ₩65,962 | +0.20% | 8만 |
|---|
| 2026.07.20 | ₩65,855 | ₩65,855 | ₩65,628 | ₩65,635 | -0.33% | 3.3만 |
|---|
| 2026.07.17 | ₩65,762 | ₩65,921 | ₩65,728 | ₩65,735 | -0.04% | 1.2만 |
|---|
| 2026.07.16 | ₩66,042 | ₩66,229 | ₩65,949 | ₩66,006 | -0.05% | 2.8만 |
|---|
| 2026.07.15 | ₩66,269 | ₩66,269 | ₩66,029 | ₩66,169 | -0.15% | 3.9만 |
|---|
| 2026.07.14 | ₩66,069 | ₩66,135 | ₩65,975 | ₩66,057 | -0.02% | 3.5만 |
|---|
| 2026.07.13 | ₩65,908 | ₩66,082 | ₩65,868 | ₩65,882 | -0.04% | 1.7만 |
|---|
| 2026.07.10 | ₩66,109 | ₩66,175 | ₩65,975 | ₩66,135 | +0.04% | 5천 |
|---|
| 2026.07.09 | ₩65,815 | ₩66,009 | ₩65,748 | ₩65,949 | +0.20% | 2.7만 |
|---|
| 2026.07.08 | ₩65,762 | ₩65,775 | ₩65,435 | ₩65,775 | +0.02% | 5.9만 |
|---|
| 2026.07.07 | ₩65,974 | ₩65,974 | ₩65,708 | ₩65,763 | -0.32% | 5.6만 |
|---|
| 2026.07.06 | ₩65,935 | ₩66,069 | ₩65,822 | ₩65,942 | +0.01% | 19.6만 |
|---|
| 2026.07.02 | ₩65,822 | ₩65,955 | ₩65,515 | ₩65,695 | -0.19% | 4.1만 |
|---|
| 2026.07.01 | ₩65,548 | ₩68,584 | ₩65,548 | ₩65,706 | +0.24% | 3.6만 |
|---|
| 2026.06.30 | ₩65,655 | ₩65,802 | ₩65,520 | ₩65,748 | +0.14% | 11.2만 |
|---|
| 2026.06.29 | ₩65,375 | ₩65,748 | ₩65,121 | ₩65,748 | +0.57% | 2.8만 |
|---|
| 2026.06.26 | ₩65,052 | ₩65,335 | ₩65,052 | ₩65,141 | +0.14% | 10.6만 |
|---|
| 2026.06.25 | ₩65,201 | ₩65,395 | ₩65,068 | ₩65,175 | -0.04% | 4.8만 |
|---|
| 2026.06.24 | ₩65,281 | ₩65,467 | ₩65,055 | ₩65,095 | -0.29% | 48만 |
|---|
| 2026.06.23 | ₩65,175 | ₩65,442 | ₩65,136 | ₩65,241 | +0.10% | 24.8만 |
|---|
| 2026.06.22 | ₩65,762 | ₩65,922 | ₩65,555 | ₩65,628 | -0.20% | 22.1만 |
|---|
| 2026.06.18 | ₩65,735 | ₩65,735 | ₩65,562 | ₩65,708 | -0.04% | 27.6만 |
|---|
| 2026.06.17 | ₩65,655 | ₩65,708 | ₩65,535 | ₩65,635 | -0.03% | 3.2만 |
|---|
| 2026.06.16 | ₩65,695 | ₩65,775 | ₩65,668 | ₩65,668 | -0.04% | 2.3만 |
|---|
| 2026.06.15 | ₩65,668 | ₩65,743 | ₩65,668 | ₩65,668 | 0.00% | 9.9천 |
|---|
| 2026.06.12 | ₩65,628 | ₩65,668 | ₩65,575 | ₩65,608 | -0.03% | 2.2만 |
|---|
| 2026.06.11 | ₩65,622 | ₩65,628 | ₩65,495 | ₩65,568 | -0.08% | 1.5만 |
|---|
| 2026.06.10 | ₩65,615 | ₩65,615 | ₩65,508 | ₩65,555 | -0.09% | 2.5만 |
|---|
| 2026.06.09 | ₩65,575 | ₩65,602 | ₩65,510 | ₩65,535 | -0.06% | 2.8만 |
|---|
| 2026.06.08 | ₩65,508 | ₩65,615 | ₩65,508 | ₩65,568 | +0.09% | 1만 |
|---|
| 2026.06.05 | ₩65,615 | ₩65,615 | ₩65,468 | ₩65,515 | -0.15% | 4.9천 |
|---|
| 2026.06.04 | ₩65,588 | ₩65,602 | ₩65,522 | ₩65,555 | -0.05% | 2.4천 |
|---|
| 2026.06.03 | ₩65,555 | ₩65,588 | ₩65,522 | ₩65,548 | -0.01% | 2.9천 |
|---|
| 2026.06.02 | ₩65,555 | ₩65,588 | ₩65,468 | ₩65,542 | -0.02% | 1.8만 |
|---|
| 2026.06.01 | ₩65,455 | ₩65,540 | ₩65,455 | ₩65,495 | +0.06% | 3.7천 |
|---|
| 2026.05.29 | ₩65,535 | ₩65,586 | ₩65,468 | ₩65,522 | -0.02% | 4.8천 |
|---|
| 2026.05.28 | ₩65,455 | ₩65,535 | ₩65,455 | ₩65,495 | +0.06% | 1.3만 |
|---|
| 2026.05.27 | ₩65,468 | ₩65,530 | ₩65,442 | ₩65,482 | +0.02% | 3.5천 |
|---|
| 2026.05.26 | ₩65,428 | ₩65,484 | ₩65,415 | ₩65,475 | +0.07% | 3.3천 |
|---|
| 2026.05.22 | ₩65,375 | ₩65,468 | ₩64,645 | ₩65,402 | +0.04% | 1.1만 |
|---|
| 2026.05.21 | ₩65,348 | ₩65,442 | ₩65,348 | ₩65,361 | +0.02% | 6.8천 |
|---|
| 2026.05.20 | ₩65,361 | ₩65,371 | ₩65,321 | ₩65,348 | -0.02% | 1.9만 |
|---|
| 2026.05.19 | ₩65,328 | ₩65,375 | ₩65,215 | ₩65,328 | 0.00% | 1.3만 |
|---|
| 2026.05.18 | ₩65,348 | ₩65,367 | ₩65,328 | ₩65,328 | -0.03% | 3천 |
|---|
| 2026.05.15 | ₩65,268 | ₩65,415 | ₩65,255 | ₩65,341 | +0.11% | 3.6천 |
|---|
| 2026.05.14 | ₩65,375 | ₩65,375 | ₩65,268 | ₩65,315 | -0.09% | 3만 |
|---|
| 2026.05.13 | ₩65,228 | ₩65,375 | ₩65,228 | ₩65,301 | +0.11% | 6.7천 |
|---|
| 2026.05.12 | ₩65,188 | ₩65,348 | ₩65,188 | ₩65,275 | +0.13% | 3.4천 |
|---|
| 2026.05.11 | ₩65,201 | ₩65,375 | ₩65,188 | ₩65,281 | +0.12% | 4.4천 |
|---|
| 2026.05.08 | ₩65,241 | ₩65,348 | ₩65,175 | ₩65,268 | +0.04% | 3.2천 |
|---|
| 2026.05.07 | ₩65,148 | ₩65,308 | ₩65,148 | ₩65,168 | +0.03% | 1만 |
|---|
| 2026.05.06 | ₩65,081 | ₩65,305 | ₩65,081 | ₩65,135 | +0.08% | 4.6천 |
|---|
| 2026.05.05 | ₩65,108 | ₩65,175 | ₩65,041 | ₩65,095 | -0.02% | 5.1천 |
|---|
| 2026.05.04 | ₩65,001 | ₩65,175 | ₩64,961 | ₩64,975 | -0.04% | 1.4만 |
|---|
| 2026.05.01 | ₩65,055 | ₩65,121 | ₩65,043 | ₩65,108 | +0.08% | 1.7천 |
|---|
| 2026.04.30 | ₩64,941 | ₩65,015 | ₩64,921 | ₩65,003 | +0.09% | 3천 |
|---|
| 2026.04.29 | ₩64,901 | ₩64,948 | ₩64,814 | ₩64,908 | +0.01% | 1.3만 |
|---|
| 2026.04.28 | ₩64,888 | ₩64,956 | ₩64,801 | ₩64,841 | -0.07% | 1.3만 |
|---|
| 2026.04.27 | ₩64,920 | ₩64,920 | ₩64,814 | ₩64,901 | -0.03% | 7.6천 |
|---|
| 2026.04.24 | ₩64,748 | ₩64,895 | ₩64,748 | ₩64,834 | +0.13% | 6.5천 |
|---|
| 2026.04.23 | ₩64,861 | ₩64,895 | ₩64,654 | ₩64,734 | -0.20% | 1.6만 |
|---|
| 2026.04.22 | ₩64,828 | ₩64,828 | ₩64,721 | ₩64,776 | -0.08% | 4.3천 |
|---|
| 2026.04.21 | ₩64,774 | ₩64,921 | ₩64,654 | ₩64,681 | -0.14% | 4.3천 |
|---|
| 2026.04.20 | ₩64,774 | ₩64,801 | ₩64,681 | ₩64,748 | -0.04% | 5.6천 |
|---|
| 2026.04.17 | ₩64,828 | ₩64,868 | ₩64,721 | ₩64,788 | -0.06% | 1.3만 |
|---|
| 2026.04.16 | ₩64,641 | ₩64,641 | ₩64,534 | ₩64,628 | -0.02% | 8.6천 |
|---|
| 2026.04.15 | ₩64,534 | ₩64,614 | ₩64,534 | ₩64,574 | +0.06% | 3.4천 |
|---|
| 2026.04.14 | ₩64,494 | ₩64,534 | ₩64,414 | ₩64,481 | -0.02% | 7.1천 |
|---|
| 2026.04.13 | ₩64,014 | ₩64,281 | ₩64,014 | ₩64,281 | +0.42% | 2.3천 |
|---|
| 2026.04.10 | ₩64,254 | ₩64,254 | ₩64,067 | ₩64,127 | -0.20% | 3.1천 |
|---|
| 2026.04.09 | ₩63,843 | ₩64,094 | ₩63,843 | ₩64,094 | +0.39% | 2.1천 |
|---|
| 2026.04.08 | ₩63,827 | ₩63,954 | ₩63,800 | ₩63,881 | +0.08% | 4.9천 |
|---|
| 2026.04.07 | ₩63,000 | ₩63,160 | ₩62,853 | ₩63,160 | +0.25% | 3천 |
|---|
| 2026.04.06 | ₩62,973 | ₩63,212 | ₩62,973 | ₩63,212 | +0.38% | 2.6만 |
|---|
| 2026.04.02 | ₩62,833 | ₩63,067 | ₩62,693 | ₩63,049 | +0.34% | 3.1천 |
|---|
| 2026.04.01 | ₩63,087 | ₩63,133 | ₩63,013 | ₩63,029 | -0.09% | 800 |
|---|
| 2026.03.31 | ₩62,260 | ₩62,758 | ₩62,159 | ₩62,758 | +0.80% | 7.4천 |
|---|
| 2026.03.30 | ₩62,333 | ₩62,384 | ₩61,626 | ₩61,773 | -0.90% | 9천 |
|---|
| 2026.03.27 | ₩62,262 | ₩62,262 | ₩61,813 | ₩61,911 | -0.56% | 5.8천 |
|---|
| 2026.03.26 | ₩62,847 | ₩62,940 | ₩62,453 | ₩62,490 | -0.57% | 7.3천 |
|---|
| 2026.03.25 | ₩62,960 | ₩63,120 | ₩62,867 | ₩63,080 | +0.19% | 45.8만 |
|---|
| 2026.03.24 | ₩62,787 | ₩62,960 | ₩62,680 | ₩62,905 | +0.19% | 19.6만 |
|---|
| 2026.03.23 | ₩63,093 | ₩63,181 | ₩62,815 | ₩62,987 | -0.17% | 4.5천 |
|---|
| 2026.03.20 | ₩62,633 | ₩62,800 | ₩62,413 | ₩62,436 | -0.32% | 2.1만 |
|---|
| 2026.03.19 | ₩62,773 | ₩63,013 | ₩62,773 | ₩62,953 | +0.29% | 6.8천 |
|---|
| 2026.03.18 | ₩63,280 | ₩63,307 | ₩63,013 | ₩63,024 | -0.40% | 4.3천 |
|---|
| 2026.03.17 | ₩63,400 | ₩63,400 | ₩63,368 | ₩63,370 | -0.05% | 1.4천 |
|---|
| 2026.03.16 | ₩63,189 | ₩63,307 | ₩63,147 | ₩63,223 | +0.05% | 6.1천 |
|---|
| 2026.03.13 | ₩63,107 | ₩63,107 | ₩62,853 | ₩62,883 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩63,347 | ₩63,347 | ₩63,031 | ₩63,031 | -0.50% | 5천 |
|---|
| 2026.03.11 | ₩63,407 | ₩63,507 | ₩63,267 | ₩63,383 | -0.04% | 6.2천 |
|---|
| 2026.03.10 | ₩63,307 | ₩63,587 | ₩63,307 | ₩63,374 | +0.11% | 6.2천 |
|---|
| 2026.03.09 | ₩62,827 | ₩63,480 | ₩62,827 | ₩63,480 | +1.04% | 7.5천 |
|---|
| 2026.03.06 | ₩63,120 | ₩63,306 | ₩63,120 | ₩63,164 | +0.07% | 2.3천 |
|---|
| 2026.03.05 | ₩63,707 | ₩63,707 | ₩63,334 | ₩63,550 | -0.25% | 5.1천 |
|---|
| 2026.03.04 | ₩63,680 | ₩63,680 | ₩63,663 | ₩63,663 | -0.03% | 2.7천 |
|---|
| 2026.03.03 | ₩63,267 | ₩63,487 | ₩63,267 | ₩63,487 | +0.35% | 2.4천 |
|---|
| 2026.03.02 | ₩63,534 | ₩63,694 | ₩63,507 | ₩63,640 | +0.17% | 6.4천 |
|---|
| 2026.02.27 | ₩63,547 | ₩63,627 | ₩63,547 | ₩63,574 | +0.04% | 1.9천 |
|---|
| 2026.02.26 | ₩63,800 | ₩63,800 | ₩63,600 | ₩63,767 | -0.05% | 6.1천 |
|---|
| 2026.02.25 | ₩63,600 | ₩63,841 | ₩63,600 | ₩63,783 | +0.29% | 5.5천 |
|---|
| 2026.02.24 | ₩63,507 | ₩63,707 | ₩63,494 | ₩63,600 | +0.15% | 1.3만 |
|---|
| 2026.02.23 | ₩63,507 | ₩63,507 | ₩63,387 | ₩63,447 | -0.09% | 2.6만 |
|---|
| 2026.02.20 | ₩63,587 | ₩63,651 | ₩63,520 | ₩63,651 | +0.10% | 3.9천 |
|---|
| 2026.02.19 | ₩63,571 | ₩63,587 | ₩63,427 | ₩63,480 | -0.14% | 3.6천 |
|---|
| 2026.02.18 | ₩63,614 | ₩63,680 | ₩63,530 | ₩63,560 | -0.08% | 3.3천 |
|---|
| 2026.02.17 | ₩63,352 | ₩63,502 | ₩63,293 | ₩63,447 | +0.15% | 8.9천 |
|---|
| 2026.02.13 | ₩63,400 | ₩63,534 | ₩63,347 | ₩63,388 | -0.02% | 5.5천 |
|---|
| 2026.02.12 | ₩63,674 | ₩63,674 | ₩63,372 | ₩63,372 | -0.47% | 5.5천 |
|---|
| 2026.02.11 | ₩63,734 | ₩63,827 | ₩63,600 | ₩63,667 | -0.10% | 4천 |
|---|
| 2026.02.10 | ₩63,707 | ₩63,707 | ₩63,640 | ₩63,663 | -0.07% | 5.8천 |
|---|
| 2026.02.09 | ₩63,560 | ₩63,747 | ₩63,560 | ₩63,680 | +0.19% | 4.4천 |
|---|
| 2026.02.06 | ₩63,414 | ₩63,619 | ₩63,414 | ₩63,619 | +0.32% | 1.7만 |
|---|
| 2026.02.05 | ₩63,193 | ₩63,280 | ₩63,153 | ₩63,160 | -0.05% | 5.9천 |
|---|
| 2026.02.04 | ₩63,440 | ₩63,527 | ₩63,293 | ₩63,434 | -0.01% | 9.8천 |
|---|
| 2026.02.03 | ₩63,587 | ₩63,614 | ₩63,387 | ₩63,487 | -0.16% | 1.1만 |
|---|
| 2026.02.02 | ₩63,600 | ₩63,674 | ₩63,600 | ₩63,600 | 0.00% | 1.3만 |
|---|
| 2026.01.30 | ₩63,627 | ₩63,627 | ₩63,467 | ₩63,527 | -0.16% | 1.6천 |
|---|
| 2026.01.29 | ₩63,510 | ₩63,560 | ₩63,387 | ₩63,560 | +0.08% | 9천 |
|---|
| 2026.01.28 | ₩63,587 | ₩63,627 | ₩63,574 | ₩63,626 | +0.06% | 3.9천 |
|---|
| 2026.01.27 | ₩63,587 | ₩63,634 | ₩63,560 | ₩63,620 | +0.05% | 1.3만 |
|---|
| 2026.01.26 | ₩63,560 | ₩63,595 | ₩63,534 | ₩63,567 | +0.01% | 1.1만 |
|---|
| 2026.01.23 | ₩63,547 | ₩63,547 | ₩63,467 | ₩63,494 | -0.08% | 1만 |
|---|
| 2026.01.22 | ₩63,454 | ₩63,480 | ₩63,454 | ₩63,454 | 0.00% | 2.1천 |
|---|
| 2026.01.21 | ₩63,240 | ₩63,414 | ₩63,187 | ₩63,347 | +0.17% | 3.5천 |
|---|
| 2026.01.20 | ₩63,240 | ₩63,253 | ₩63,059 | ₩63,080 | -0.25% | 1만 |
|---|
| 2026.01.16 | ₩63,451 | ₩63,494 | ₩63,414 | ₩63,479 | +0.04% | 8.1천 |
|---|
| 2026.01.15 | ₩63,498 | ₩63,498 | ₩63,432 | ₩63,432 | -0.10% | 2.8천 |
|---|
| 2026.01.14 | ₩63,374 | ₩63,387 | ₩63,253 | ₩63,384 | +0.02% | 2.2천 |
|---|
| 2026.01.13 | ₩63,474 | ₩63,507 | ₩63,427 | ₩63,447 | -0.04% | 1.5천 |
|---|
| 2026.01.12 | ₩63,387 | ₩63,555 | ₩63,387 | ₩63,514 | +0.20% | 6.1천 |
|---|
| 2026.01.09 | ₩63,334 | ₩63,467 | ₩63,334 | ₩63,460 | +0.20% | 2.4천 |
|---|
| 2026.01.08 | ₩63,387 | ₩63,427 | ₩63,334 | ₩63,360 | -0.04% | 5.8천 |
|---|
| 2026.01.07 | ₩63,422 | ₩63,427 | ₩63,340 | ₩63,340 | -0.13% | 5.1천 |
|---|
| 2026.01.06 | ₩63,280 | ₩63,380 | ₩63,280 | ₩63,380 | +0.16% | 8.5천 |
|---|
| 2026.01.05 | ₩63,267 | ₩63,347 | ₩63,267 | ₩63,267 | 0.00% | 2.1천 |
|---|
| 2026.01.02 | ₩63,227 | ₩63,227 | ₩63,147 | ₩63,168 | -0.09% | 5.2천 |
|---|
| 2025.12.31 | ₩63,320 | ₩63,320 | ₩63,136 | ₩63,163 | -0.25% | 4.2천 |
|---|
| 2025.12.30 | ₩63,280 | ₩63,307 | ₩63,213 | ₩63,253 | -0.04% | 3.5천 |
|---|
| 2025.12.29 | ₩63,268 | ₩63,268 | ₩63,187 | ₩63,253 | -0.02% | 1천 |
|---|
| 2025.12.26 | ₩63,253 | ₩63,267 | ₩63,227 | ₩63,265 | +0.02% | 7.2천 |
|---|
| 2025.12.24 | ₩63,200 | ₩63,259 | ₩63,179 | ₩63,247 | +0.07% | 1.4만 |
|---|
| 2025.12.23 | ₩63,153 | ₩63,240 | ₩63,147 | ₩63,203 | +0.08% | 1.8만 |
|---|
| 2025.12.22 | ₩63,088 | ₩63,173 | ₩63,080 | ₩63,153 | +0.10% | 8.8천 |
|---|
| 2025.12.19 | ₩62,907 | ₩63,047 | ₩62,907 | ₩63,047 | +0.22% | 3.2천 |
|---|
| 2025.12.18 | ₩62,772 | ₩62,832 | ₩62,760 | ₩62,787 | +0.02% | 4.8천 |
|---|
| 2025.12.17 | ₩62,813 | ₩62,840 | ₩62,613 | ₩62,628 | -0.30% | 2.4천 |
|---|
| 2025.12.16 | ₩62,760 | ₩62,829 | ₩62,746 | ₩62,829 | +0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩62,893 | ₩62,893 | ₩62,800 | ₩62,844 | -0.08% | 3.3천 |
|---|
| 2025.12.12 | ₩62,960 | ₩62,960 | ₩62,832 | ₩62,832 | -0.20% | 900 |
|---|
| 2025.12.11 | ₩62,787 | ₩62,973 | ₩62,787 | ₩62,940 | +0.24% | 3천 |
|---|
| 2025.12.10 | ₩62,799 | ₩62,960 | ₩62,744 | ₩62,873 | +0.12% | 5.9천 |
|---|
| 2025.12.09 | ₩62,804 | ₩62,804 | ₩62,756 | ₩62,756 | -0.08% | 700 |
|---|
| 2025.12.08 | ₩62,801 | ₩62,801 | ₩62,680 | ₩62,726 | -0.12% | 3.8천 |
|---|
| 2025.12.05 | ₩62,847 | ₩62,847 | ₩62,760 | ₩62,805 | -0.07% | 6.4천 |
|---|
| 2025.12.04 | ₩62,799 | ₩62,799 | ₩62,680 | ₩62,748 | -0.08% | 9.9천 |
|---|
| 2025.12.03 | ₩62,693 | ₩62,726 | ₩62,626 | ₩62,710 | +0.03% | 3.2천 |
|---|
| 2025.12.02 | ₩62,613 | ₩62,706 | ₩62,586 | ₩62,650 | +0.06% | 5.5천 |
|---|
| 2025.12.01 | ₩62,546 | ₩62,626 | ₩62,546 | ₩62,569 | +0.04% | 2.7천 |
|---|
| 2025.11.28 | ₩62,546 | ₩62,641 | ₩62,546 | ₩62,641 | +0.15% | 300 |
|---|
| 2025.11.26 | ₩62,440 | ₩62,586 | ₩62,440 | ₩62,586 | +0.24% | 2.5만 |
|---|
| 2025.11.25 | ₩62,173 | ₩62,401 | ₩62,119 | ₩62,380 | +0.33% | 7만 |
|---|
| 2025.11.24 | ₩62,079 | ₩62,266 | ₩62,046 | ₩62,195 | +0.19% | 8.2천 |
|---|
| 2025.11.21 | ₩61,652 | ₩61,919 | ₩61,612 | ₩61,822 | +0.27% | 1.2만 |
|---|
| 2025.11.20 | ₩62,266 | ₩62,282 | ₩61,606 | ₩61,606 | -1.06% | 6.5천 |
|---|
| 2025.11.19 | ₩61,886 | ₩62,026 | ₩61,823 | ₩61,913 | +0.04% | 1.3만 |
|---|
| 2025.11.18 | ₩61,839 | ₩61,946 | ₩61,769 | ₩61,858 | +0.03% | 1.9천 |
|---|
| 2025.11.17 | ₩62,219 | ₩62,234 | ₩61,893 | ₩61,958 | -0.42% | 5.5천 |
|---|
| 2025.11.14 | ₩62,142 | ₩62,266 | ₩62,086 | ₩62,185 | +0.07% | 2.6천 |
|---|
| 2025.11.13 | ₩62,366 | ₩62,366 | ₩62,119 | ₩62,226 | -0.22% | 9.8천 |
|---|
| 2025.11.12 | ₩62,466 | ₩62,466 | ₩62,413 | ₩62,446 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩62,413 | ₩62,498 | ₩62,386 | ₩62,498 | +0.14% | 1.1천 |
|---|
| 2025.11.10 | ₩62,320 | ₩62,452 | ₩62,320 | ₩62,452 | +0.21% | 4.7천 |
|---|
| 2025.11.07 | ₩61,986 | ₩62,158 | ₩61,981 | ₩62,158 | +0.28% | 1.4천 |
|---|
| 2025.11.06 | ₩61,973 | ₩62,280 | ₩61,973 | ₩62,114 | +0.23% | 2.2만 |
|---|
| 2025.11.05 | ₩62,346 | ₩62,400 | ₩62,318 | ₩62,325 | -0.03% | 7.4천 |
|---|
| 2025.11.04 | ₩62,270 | ₩62,400 | ₩62,173 | ₩62,219 | -0.08% | 8.6천 |
|---|
| 2025.11.03 | ₩62,353 | ₩62,386 | ₩62,353 | ₩62,373 | +0.03% | 1.4천 |
|---|
| 2025.10.31 | ₩62,426 | ₩62,484 | ₩62,280 | ₩62,306 | -0.19% | 1만 |
|---|
| 2025.10.30 | ₩62,400 | ₩62,504 | ₩62,333 | ₩62,333 | -0.11% | 5천 |
|---|
| 2025.10.29 | ₩62,493 | ₩62,600 | ₩62,460 | ₩62,493 | 0.00% | 5천 |
|---|
| 2025.10.28 | ₩62,540 | ₩62,565 | ₩62,466 | ₩62,538 | -0.00% | 2만 |
|---|
| 2025.10.27 | ₩62,466 | ₩62,549 | ₩62,466 | ₩62,506 | +0.06% | 9.4천 |
|---|
| 2025.10.24 | ₩62,320 | ₩62,413 | ₩62,320 | ₩62,374 | +0.09% | 6.2천 |
|---|
| 2025.10.23 | ₩62,179 | ₩62,293 | ₩62,159 | ₩62,254 | +0.12% | 7.2천 |
|---|
| 2025.10.22 | ₩62,226 | ₩62,233 | ₩62,079 | ₩62,126 | -0.16% | 3.8천 |
|---|
| 2025.10.21 | ₩62,360 | ₩62,360 | ₩62,199 | ₩62,280 | -0.13% | 6.5천 |
|---|
| 2025.10.20 | ₩62,233 | ₩62,260 | ₩62,186 | ₩62,186 | -0.08% | 5천 |
|---|
| 2025.10.17 | ₩61,853 | ₩61,993 | ₩61,746 | ₩61,993 | +0.23% | 1만 |
|---|
| 2025.10.16 | ₩62,173 | ₩62,173 | ₩61,706 | ₩61,759 | -0.67% | 6.7천 |
|---|
| 2025.10.15 | ₩61,999 | ₩62,086 | ₩61,799 | ₩61,985 | -0.02% | 6.8천 |
|---|
| 2025.10.14 | ₩61,706 | ₩61,999 | ₩61,679 | ₩61,918 | +0.34% | 1.4만 |
|---|
| 2025.10.13 | ₩61,906 | ₩61,973 | ₩61,906 | ₩61,966 | +0.10% | 1만 |
|---|
| 2025.10.10 | ₩62,206 | ₩62,206 | ₩61,572 | ₩61,572 | -1.02% | 2.6만 |
|---|