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 | ₩67,567 | ₩67,706 | ₩67,539 | ₩67,659 | +0.14% | 1.5만 |
| 2026.10.08 | ₩67,519 | ₩67,592 | ₩67,358 | ₩67,418 | -0.15% | 7.3천 |
| 2026.10.07 | ₩67,445 | ₩67,565 | ₩67,385 | ₩67,565 | +0.18% | 1.5만 |
| 2026.10.06 | ₩67,746 | ₩67,746 | ₩67,520 | ₩67,646 | -0.15% | 1.1만 |
| 2026.10.05 | ₩67,170 | ₩67,372 | ₩67,170 | ₩67,364 | +0.29% | 2.6천 |
| 2026.10.02 | ₩67,358 | ₩67,358 | ₩67,064 | ₩67,091 | -0.40% | 9.2천 |
| 2026.10.01 | ₩66,891 | ₩67,024 | ₩66,691 | ₩66,955 | +0.10% | 5.9천 |
| 2026.09.30 | ₩67,197 | ₩67,197 | ₩66,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,877 |
| -0.48% |
| 2.2천 |
| 2026.09.29 | ₩66,978 | ₩67,038 | ₩66,864 | ₩66,931 | -0.07% | 4.4천 |
|---|
| 2026.09.28 | ₩67,038 | ₩67,111 | ₩66,924 | ₩66,944 | -0.14% | 4.6천 |
|---|
| 2026.09.25 | ₩67,038 | ₩67,245 | ₩67,038 | ₩67,245 | +0.31% | 1.9천 |
|---|
| 2026.09.24 | ₩66,951 | ₩67,051 | ₩66,906 | ₩67,038 | +0.13% | 1.7천 |
|---|
| 2026.09.23 | ₩67,251 | ₩67,251 | ₩67,011 | ₩67,038 | -0.32% | 6.9천 |
|---|
| 2026.09.22 | ₩67,332 | ₩67,332 | ₩67,173 | ₩67,288 | -0.07% | 6.5천 |
|---|
| 2026.09.21 | ₩67,071 | ₩67,292 | ₩67,064 | ₩67,272 | +0.30% | 2.7천 |
|---|
| 2026.09.18 | ₩66,728 | ₩66,784 | ₩66,644 | ₩66,731 | +0.00% | 6.8천 |
|---|
| 2026.09.17 | ₩66,928 | ₩66,928 | ₩66,657 | ₩66,664 | -0.40% | 1.7만 |
|---|
| 2026.09.16 | ₩66,652 | ₩66,711 | ₩66,103 | ₩66,310 | -0.51% | 2.2만 |
|---|
| 2026.09.15 | ₩66,650 | ₩66,650 | ₩66,490 | ₩66,490 | -0.24% | 5.6천 |
|---|
| 2026.09.14 | ₩66,477 | ₩66,771 | ₩66,477 | ₩66,717 | +0.36% | 8.3천 |
|---|
| 2026.09.11 | ₩66,784 | ₩66,944 | ₩66,784 | ₩66,844 | +0.09% | 3천 |
|---|
| 2026.09.10 | ₩66,564 | ₩66,564 | ₩66,397 | ₩66,397 | -0.25% | 5.6천 |
|---|
| 2026.09.09 | ₩66,717 | ₩66,904 | ₩66,704 | ₩66,724 | +0.01% | 5.6천 |
|---|
| 2026.09.08 | ₩66,904 | ₩67,038 | ₩66,837 | ₩66,884 | -0.03% | 2.7천 |
|---|
| 2026.09.04 | ₩67,199 | ₩67,199 | ₩66,984 | ₩67,058 | -0.21% | 6.6천 |
|---|
| 2026.09.03 | ₩67,085 | ₩67,205 | ₩67,004 | ₩67,205 | +0.18% | 1만 |
|---|
| 2026.09.02 | ₩66,891 | ₩66,912 | ₩66,744 | ₩66,831 | -0.09% | 2.5만 |
|---|
| 2026.09.01 | ₩66,757 | ₩66,775 | ₩66,570 | ₩66,650 | -0.16% | 7만 |
|---|
| 2026.08.31 | ₩66,971 | ₩66,971 | ₩66,757 | ₩66,886 | -0.13% | 1.5만 |
|---|
| 2026.08.28 | ₩67,004 | ₩67,118 | ₩66,944 | ₩66,991 | -0.02% | 5천 |
|---|
| 2026.08.27 | ₩66,984 | ₩67,101 | ₩66,944 | ₩67,024 | +0.06% | 8.5천 |
|---|
| 2026.08.26 | ₩66,888 | ₩66,942 | ₩66,704 | ₩66,845 | -0.06% | 2.2만 |
|---|
| 2026.08.25 | ₩66,918 | ₩66,930 | ₩66,704 | ₩66,797 | -0.18% | 3.3천 |
|---|
| 2026.08.24 | ₩66,891 | ₩66,891 | ₩66,650 | ₩66,824 | -0.10% | 9.3천 |
|---|
| 2026.08.21 | ₩66,904 | ₩66,904 | ₩66,787 | ₩66,837 | -0.10% | 2.4만 |
|---|
| 2026.08.20 | ₩66,773 | ₩66,931 | ₩66,677 | ₩66,704 | -0.10% | 1.7만 |
|---|
| 2026.08.19 | ₩67,038 | ₩67,064 | ₩66,891 | ₩66,984 | -0.08% | 9.3만 |
|---|
| 2026.08.18 | ₩66,958 | ₩66,998 | ₩66,797 | ₩66,891 | -0.10% | 8.9천 |
|---|
| 2026.08.17 | ₩67,099 | ₩67,251 | ₩67,064 | ₩67,064 | -0.05% | 6.3만 |
|---|
| 2026.08.14 | ₩67,118 | ₩67,278 | ₩67,118 | ₩67,211 | +0.14% | 4.3천 |
|---|
| 2026.08.13 | ₩67,118 | ₩67,265 | ₩67,118 | ₩67,218 | +0.15% | 5.7만 |
|---|
| 2026.08.12 | ₩66,998 | ₩67,126 | ₩66,984 | ₩67,048 | +0.08% | 7.7천 |
|---|
| 2026.08.11 | ₩67,058 | ₩67,143 | ₩66,891 | ₩66,946 | -0.17% | 3.8만 |
|---|
| 2026.08.10 | ₩67,105 | ₩67,105 | ₩66,944 | ₩67,051 | -0.08% | 1만 |
|---|
| 2026.08.07 | ₩66,437 | ₩67,091 | ₩66,437 | ₩67,071 | +0.95% | 6천 |
|---|
| 2026.08.06 | ₩66,771 | ₩67,024 | ₩66,771 | ₩66,871 | +0.15% | 5.5만 |
|---|
| 2026.08.05 | ₩67,051 | ₩67,051 | ₩66,896 | ₩66,964 | -0.13% | 3.2천 |
|---|
| 2026.08.04 | ₩66,357 | ₩67,038 | ₩66,357 | ₩66,918 | +0.85% | 7.8천 |
|---|
| 2026.08.03 | ₩66,357 | ₩66,489 | ₩66,330 | ₩66,423 | +0.10% | 2.6만 |
|---|
| 2026.07.31 | ₩65,715 | ₩66,009 | ₩65,582 | ₩66,008 | +0.45% | 5.6천 |
|---|
| 2026.07.30 | ₩65,482 | ₩65,782 | ₩65,435 | ₩65,729 | +0.38% | 1.5만 |
|---|
| 2026.07.29 | ₩65,589 | ₩65,715 | ₩65,221 | ₩65,235 | -0.54% | 6.7만 |
|---|
| 2026.07.28 | ₩65,557 | ₩65,769 | ₩65,557 | ₩65,722 | +0.25% | 1.3만 |
|---|
| 2026.07.27 | ₩65,853 | ₩65,853 | ₩65,475 | ₩65,635 | -0.33% | 9.8천 |
|---|
| 2026.07.24 | ₩65,601 | ₩65,796 | ₩65,535 | ₩65,535 | -0.10% | 8.4천 |
|---|
| 2026.07.23 | ₩65,609 | ₩65,609 | ₩65,396 | ₩65,595 | -0.02% | 1만 |
|---|
| 2026.07.22 | ₩65,969 | ₩66,103 | ₩65,957 | ₩65,989 | +0.03% | 1.5만 |
|---|
| 2026.07.21 | ₩65,901 | ₩66,063 | ₩65,876 | ₩66,036 | +0.20% | 8만 |
|---|
| 2026.07.20 | ₩65,929 | ₩65,929 | ₩65,702 | ₩65,709 | -0.33% | 3.3만 |
|---|
| 2026.07.17 | ₩65,836 | ₩65,995 | ₩65,802 | ₩65,809 | -0.04% | 1.2만 |
|---|
| 2026.07.16 | ₩66,116 | ₩66,303 | ₩66,023 | ₩66,080 | -0.05% | 2.8만 |
|---|
| 2026.07.15 | ₩66,343 | ₩66,343 | ₩66,103 | ₩66,243 | -0.15% | 3.9만 |
|---|
| 2026.07.14 | ₩66,143 | ₩66,210 | ₩66,049 | ₩66,131 | -0.02% | 3.5만 |
|---|
| 2026.07.13 | ₩65,983 | ₩66,156 | ₩65,943 | ₩65,956 | -0.04% | 1.7만 |
|---|
| 2026.07.10 | ₩66,183 | ₩66,250 | ₩66,049 | ₩66,210 | +0.04% | 5천 |
|---|
| 2026.07.09 | ₩65,889 | ₩66,083 | ₩65,822 | ₩66,023 | +0.20% | 2.7만 |
|---|
| 2026.07.08 | ₩65,836 | ₩65,849 | ₩65,508 | ₩65,849 | +0.02% | 5.9만 |
|---|
| 2026.07.07 | ₩66,048 | ₩66,048 | ₩65,782 | ₩65,837 | -0.32% | 5.6만 |
|---|
| 2026.07.06 | ₩66,009 | ₩66,143 | ₩65,896 | ₩66,016 | +0.01% | 19.6만 |
|---|
| 2026.07.02 | ₩65,896 | ₩66,029 | ₩65,589 | ₩65,769 | -0.19% | 4.1만 |
|---|
| 2026.07.01 | ₩65,622 | ₩68,661 | ₩65,622 | ₩65,780 | +0.24% | 3.6만 |
|---|
| 2026.06.30 | ₩65,729 | ₩65,876 | ₩65,594 | ₩65,822 | +0.14% | 11.2만 |
|---|
| 2026.06.29 | ₩65,448 | ₩65,822 | ₩65,195 | ₩65,822 | +0.57% | 2.8만 |
|---|
| 2026.06.26 | ₩65,125 | ₩65,408 | ₩65,125 | ₩65,215 | +0.14% | 10.6만 |
|---|
| 2026.06.25 | ₩65,275 | ₩65,468 | ₩65,141 | ₩65,248 | -0.04% | 4.8만 |
|---|
| 2026.06.24 | ₩65,355 | ₩65,540 | ₩65,128 | ₩65,168 | -0.29% | 48만 |
|---|
| 2026.06.23 | ₩65,248 | ₩65,515 | ₩65,209 | ₩65,315 | +0.10% | 24.8만 |
|---|
| 2026.06.22 | ₩65,836 | ₩65,996 | ₩65,629 | ₩65,702 | -0.20% | 22.1만 |
|---|
| 2026.06.18 | ₩65,809 | ₩65,809 | ₩65,635 | ₩65,782 | -0.04% | 27.6만 |
|---|
| 2026.06.17 | ₩65,729 | ₩65,782 | ₩65,609 | ₩65,709 | -0.03% | 3.2만 |
|---|
| 2026.06.16 | ₩65,769 | ₩65,849 | ₩65,742 | ₩65,742 | -0.04% | 2.3만 |
|---|
| 2026.06.15 | ₩65,742 | ₩65,817 | ₩65,742 | ₩65,742 | 0.00% | 9.9천 |
|---|
| 2026.06.12 | ₩65,702 | ₩65,742 | ₩65,649 | ₩65,682 | -0.03% | 2.2만 |
|---|
| 2026.06.11 | ₩65,695 | ₩65,702 | ₩65,569 | ₩65,642 | -0.08% | 1.5만 |
|---|
| 2026.06.10 | ₩65,689 | ₩65,689 | ₩65,582 | ₩65,629 | -0.09% | 2.5만 |
|---|
| 2026.06.09 | ₩65,649 | ₩65,675 | ₩65,583 | ₩65,609 | -0.06% | 2.8만 |
|---|
| 2026.06.08 | ₩65,582 | ₩65,689 | ₩65,582 | ₩65,642 | +0.09% | 1만 |
|---|
| 2026.06.05 | ₩65,689 | ₩65,689 | ₩65,542 | ₩65,589 | -0.15% | 4.9천 |
|---|
| 2026.06.04 | ₩65,662 | ₩65,675 | ₩65,595 | ₩65,629 | -0.05% | 2.4천 |
|---|
| 2026.06.03 | ₩65,629 | ₩65,662 | ₩65,595 | ₩65,622 | -0.01% | 2.9천 |
|---|
| 2026.06.02 | ₩65,629 | ₩65,662 | ₩65,542 | ₩65,615 | -0.02% | 1.8만 |
|---|
| 2026.06.01 | ₩65,528 | ₩65,614 | ₩65,528 | ₩65,569 | +0.06% | 3.7천 |
|---|
| 2026.05.29 | ₩65,609 | ₩65,659 | ₩65,542 | ₩65,595 | -0.02% | 4.8천 |
|---|
| 2026.05.28 | ₩65,528 | ₩65,609 | ₩65,528 | ₩65,569 | +0.06% | 1.3만 |
|---|
| 2026.05.27 | ₩65,542 | ₩65,603 | ₩65,515 | ₩65,555 | +0.02% | 3.5천 |
|---|
| 2026.05.26 | ₩65,502 | ₩65,558 | ₩65,488 | ₩65,548 | +0.07% | 3.3천 |
|---|
| 2026.05.22 | ₩65,448 | ₩65,542 | ₩64,718 | ₩65,475 | +0.04% | 1.1만 |
|---|
| 2026.05.21 | ₩65,422 | ₩65,515 | ₩65,422 | ₩65,435 | +0.02% | 6.8천 |
|---|
| 2026.05.20 | ₩65,435 | ₩65,444 | ₩65,395 | ₩65,422 | -0.02% | 1.9만 |
|---|
| 2026.05.19 | ₩65,402 | ₩65,448 | ₩65,288 | ₩65,402 | 0.00% | 1.3만 |
|---|
| 2026.05.18 | ₩65,422 | ₩65,440 | ₩65,402 | ₩65,402 | -0.03% | 3천 |
|---|
| 2026.05.15 | ₩65,341 | ₩65,488 | ₩65,328 | ₩65,415 | +0.11% | 3.6천 |
|---|
| 2026.05.14 | ₩65,448 | ₩65,448 | ₩65,341 | ₩65,388 | -0.09% | 3만 |
|---|
| 2026.05.13 | ₩65,301 | ₩65,448 | ₩65,301 | ₩65,375 | +0.11% | 6.7천 |
|---|
| 2026.05.12 | ₩65,261 | ₩65,422 | ₩65,261 | ₩65,348 | +0.13% | 3.4천 |
|---|
| 2026.05.11 | ₩65,275 | ₩65,448 | ₩65,261 | ₩65,355 | +0.12% | 4.4천 |
|---|
| 2026.05.08 | ₩65,315 | ₩65,422 | ₩65,248 | ₩65,341 | +0.04% | 3.2천 |
|---|
| 2026.05.07 | ₩65,221 | ₩65,382 | ₩65,221 | ₩65,241 | +0.03% | 1만 |
|---|
| 2026.05.06 | ₩65,154 | ₩65,379 | ₩65,154 | ₩65,208 | +0.08% | 4.6천 |
|---|
| 2026.05.05 | ₩65,181 | ₩65,248 | ₩65,114 | ₩65,168 | -0.02% | 5.1천 |
|---|
| 2026.05.04 | ₩65,074 | ₩65,248 | ₩65,034 | ₩65,048 | -0.04% | 1.4만 |
|---|
| 2026.05.01 | ₩65,128 | ₩65,195 | ₩65,116 | ₩65,181 | +0.08% | 1.7천 |
|---|
| 2026.04.30 | ₩65,014 | ₩65,088 | ₩64,994 | ₩65,076 | +0.09% | 3천 |
|---|
| 2026.04.29 | ₩64,974 | ₩65,021 | ₩64,887 | ₩64,981 | +0.01% | 1.3만 |
|---|
| 2026.04.28 | ₩64,961 | ₩65,029 | ₩64,874 | ₩64,914 | -0.07% | 1.3만 |
|---|
| 2026.04.27 | ₩64,993 | ₩64,993 | ₩64,887 | ₩64,974 | -0.03% | 7.6천 |
|---|
| 2026.04.24 | ₩64,821 | ₩64,967 | ₩64,821 | ₩64,907 | +0.13% | 6.5천 |
|---|
| 2026.04.23 | ₩64,934 | ₩64,967 | ₩64,727 | ₩64,807 | -0.20% | 1.6만 |
|---|
| 2026.04.22 | ₩64,901 | ₩64,901 | ₩64,794 | ₩64,849 | -0.08% | 4.3천 |
|---|
| 2026.04.21 | ₩64,847 | ₩64,994 | ₩64,727 | ₩64,754 | -0.14% | 4.3천 |
|---|
| 2026.04.20 | ₩64,847 | ₩64,874 | ₩64,754 | ₩64,821 | -0.04% | 5.6천 |
|---|
| 2026.04.17 | ₩64,901 | ₩64,941 | ₩64,794 | ₩64,861 | -0.06% | 1.3만 |
|---|
| 2026.04.16 | ₩64,714 | ₩64,714 | ₩64,607 | ₩64,700 | -0.02% | 8.6천 |
|---|
| 2026.04.15 | ₩64,607 | ₩64,687 | ₩64,607 | ₩64,647 | +0.06% | 3.4천 |
|---|
| 2026.04.14 | ₩64,567 | ₩64,607 | ₩64,487 | ₩64,553 | -0.02% | 7.1천 |
|---|
| 2026.04.13 | ₩64,086 | ₩64,353 | ₩64,086 | ₩64,353 | +0.42% | 2.3천 |
|---|
| 2026.04.10 | ₩64,326 | ₩64,326 | ₩64,139 | ₩64,199 | -0.20% | 3.1천 |
|---|
| 2026.04.09 | ₩63,915 | ₩64,166 | ₩63,915 | ₩64,166 | +0.39% | 2.1천 |
|---|
| 2026.04.08 | ₩63,899 | ₩64,026 | ₩63,872 | ₩63,952 | +0.08% | 4.9천 |
|---|
| 2026.04.07 | ₩63,071 | ₩63,231 | ₩62,924 | ₩63,231 | +0.25% | 3천 |
|---|
| 2026.04.06 | ₩63,044 | ₩63,283 | ₩63,044 | ₩63,283 | +0.38% | 2.6만 |
|---|
| 2026.04.02 | ₩62,904 | ₩63,138 | ₩62,764 | ₩63,120 | +0.34% | 3.1천 |
|---|
| 2026.04.01 | ₩63,158 | ₩63,204 | ₩63,084 | ₩63,100 | -0.09% | 800 |
|---|
| 2026.03.31 | ₩62,330 | ₩62,829 | ₩62,229 | ₩62,829 | +0.80% | 7.4천 |
|---|
| 2026.03.30 | ₩62,403 | ₩62,454 | ₩61,695 | ₩61,842 | -0.90% | 9천 |
|---|
| 2026.03.27 | ₩62,332 | ₩62,332 | ₩61,882 | ₩61,981 | -0.56% | 5.8천 |
|---|
| 2026.03.26 | ₩62,917 | ₩63,011 | ₩62,523 | ₩62,561 | -0.57% | 7.3천 |
|---|
| 2026.03.25 | ₩63,031 | ₩63,191 | ₩62,937 | ₩63,151 | +0.19% | 45.8만 |
|---|
| 2026.03.24 | ₩62,857 | ₩63,031 | ₩62,750 | ₩62,976 | +0.19% | 19.6만 |
|---|
| 2026.03.23 | ₩63,164 | ₩63,252 | ₩62,885 | ₩63,057 | -0.17% | 4.5천 |
|---|
| 2026.03.20 | ₩62,703 | ₩62,870 | ₩62,483 | ₩62,506 | -0.32% | 2.1만 |
|---|
| 2026.03.19 | ₩62,844 | ₩63,084 | ₩62,844 | ₩63,024 | +0.29% | 6.8천 |
|---|
| 2026.03.18 | ₩63,351 | ₩63,378 | ₩63,084 | ₩63,095 | -0.40% | 4.3천 |
|---|
| 2026.03.17 | ₩63,472 | ₩63,472 | ₩63,439 | ₩63,441 | -0.05% | 1.4천 |
|---|
| 2026.03.16 | ₩63,260 | ₩63,378 | ₩63,218 | ₩63,294 | +0.05% | 6.1천 |
|---|
| 2026.03.13 | ₩63,178 | ₩63,178 | ₩62,924 | ₩62,953 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩63,418 | ₩63,418 | ₩63,102 | ₩63,102 | -0.50% | 5천 |
|---|
| 2026.03.11 | ₩63,478 | ₩63,578 | ₩63,338 | ₩63,454 | -0.04% | 6.2천 |
|---|
| 2026.03.10 | ₩63,378 | ₩63,659 | ₩63,378 | ₩63,445 | +0.11% | 6.2천 |
|---|
| 2026.03.09 | ₩62,897 | ₩63,552 | ₩62,897 | ₩63,552 | +1.04% | 7.5천 |
|---|
| 2026.03.06 | ₩63,191 | ₩63,377 | ₩63,191 | ₩63,235 | +0.07% | 2.3천 |
|---|
| 2026.03.05 | ₩63,779 | ₩63,779 | ₩63,405 | ₩63,621 | -0.25% | 5.1천 |
|---|
| 2026.03.04 | ₩63,752 | ₩63,752 | ₩63,735 | ₩63,735 | -0.03% | 2.7천 |
|---|
| 2026.03.03 | ₩63,338 | ₩63,558 | ₩63,338 | ₩63,558 | +0.35% | 2.4천 |
|---|
| 2026.03.02 | ₩63,605 | ₩63,765 | ₩63,578 | ₩63,712 | +0.17% | 6.4천 |
|---|
| 2026.02.27 | ₩63,618 | ₩63,699 | ₩63,618 | ₩63,645 | +0.04% | 1.9천 |
|---|
| 2026.02.26 | ₩63,872 | ₩63,872 | ₩63,672 | ₩63,839 | -0.05% | 6.1천 |
|---|
| 2026.02.25 | ₩63,672 | ₩63,912 | ₩63,672 | ₩63,855 | +0.29% | 5.5천 |
|---|
| 2026.02.24 | ₩63,578 | ₩63,779 | ₩63,565 | ₩63,672 | +0.15% | 1.3만 |
|---|
| 2026.02.23 | ₩63,578 | ₩63,578 | ₩63,458 | ₩63,518 | -0.09% | 2.6만 |
|---|
| 2026.02.20 | ₩63,659 | ₩63,723 | ₩63,592 | ₩63,723 | +0.10% | 3.9천 |
|---|
| 2026.02.19 | ₩63,642 | ₩63,659 | ₩63,498 | ₩63,552 | -0.14% | 3.6천 |
|---|
| 2026.02.18 | ₩63,685 | ₩63,752 | ₩63,601 | ₩63,632 | -0.08% | 3.3천 |
|---|
| 2026.02.17 | ₩63,423 | ₩63,573 | ₩63,365 | ₩63,518 | +0.15% | 8.9천 |
|---|
| 2026.02.13 | ₩63,472 | ₩63,605 | ₩63,418 | ₩63,459 | -0.02% | 5.5천 |
|---|
| 2026.02.12 | ₩63,745 | ₩63,745 | ₩63,443 | ₩63,443 | -0.47% | 5.5천 |
|---|
| 2026.02.11 | ₩63,805 | ₩63,899 | ₩63,672 | ₩63,739 | -0.10% | 4천 |
|---|
| 2026.02.10 | ₩63,779 | ₩63,779 | ₩63,712 | ₩63,735 | -0.07% | 5.8천 |
|---|
| 2026.02.09 | ₩63,632 | ₩63,819 | ₩63,632 | ₩63,752 | +0.19% | 4.4천 |
|---|
| 2026.02.06 | ₩63,485 | ₩63,691 | ₩63,485 | ₩63,691 | +0.32% | 1.7만 |
|---|
| 2026.02.05 | ₩63,264 | ₩63,351 | ₩63,224 | ₩63,231 | -0.05% | 5.9천 |
|---|
| 2026.02.04 | ₩63,512 | ₩63,598 | ₩63,365 | ₩63,505 | -0.01% | 9.8천 |
|---|
| 2026.02.03 | ₩63,659 | ₩63,685 | ₩63,458 | ₩63,558 | -0.16% | 1.1만 |
|---|
| 2026.02.02 | ₩63,672 | ₩63,745 | ₩63,672 | ₩63,672 | 0.00% | 1.3만 |
|---|
| 2026.01.30 | ₩63,699 | ₩63,699 | ₩63,538 | ₩63,598 | -0.16% | 1.6천 |
|---|
| 2026.01.29 | ₩63,581 | ₩63,632 | ₩63,458 | ₩63,632 | +0.08% | 9천 |
|---|
| 2026.01.28 | ₩63,659 | ₩63,699 | ₩63,645 | ₩63,697 | +0.06% | 3.9천 |
|---|
| 2026.01.27 | ₩63,659 | ₩63,705 | ₩63,632 | ₩63,692 | +0.05% | 1.3만 |
|---|
| 2026.01.26 | ₩63,632 | ₩63,667 | ₩63,605 | ₩63,638 | +0.01% | 1.1만 |
|---|
| 2026.01.23 | ₩63,618 | ₩63,618 | ₩63,538 | ₩63,565 | -0.08% | 1만 |
|---|
| 2026.01.22 | ₩63,525 | ₩63,552 | ₩63,525 | ₩63,525 | 0.00% | 2.1천 |
|---|
| 2026.01.21 | ₩63,311 | ₩63,485 | ₩63,258 | ₩63,418 | +0.17% | 3.5천 |
|---|
| 2026.01.20 | ₩63,311 | ₩63,325 | ₩63,130 | ₩63,151 | -0.25% | 1만 |
|---|
| 2026.01.16 | ₩63,522 | ₩63,565 | ₩63,485 | ₩63,550 | +0.04% | 8.1천 |
|---|
| 2026.01.15 | ₩63,569 | ₩63,569 | ₩63,504 | ₩63,504 | -0.10% | 2.8천 |
|---|
| 2026.01.14 | ₩63,445 | ₩63,458 | ₩63,325 | ₩63,455 | +0.02% | 2.2천 |
|---|
| 2026.01.13 | ₩63,545 | ₩63,578 | ₩63,498 | ₩63,518 | -0.04% | 1.5천 |
|---|
| 2026.01.12 | ₩63,458 | ₩63,626 | ₩63,458 | ₩63,585 | +0.20% | 6.1천 |
|---|
| 2026.01.09 | ₩63,405 | ₩63,538 | ₩63,405 | ₩63,532 | +0.20% | 2.4천 |
|---|
| 2026.01.08 | ₩63,458 | ₩63,498 | ₩63,405 | ₩63,431 | -0.04% | 5.8천 |
|---|
| 2026.01.07 | ₩63,493 | ₩63,498 | ₩63,411 | ₩63,411 | -0.13% | 5.1천 |
|---|
| 2026.01.06 | ₩63,351 | ₩63,451 | ₩63,351 | ₩63,451 | +0.16% | 8.5천 |
|---|
| 2026.01.05 | ₩63,338 | ₩63,418 | ₩63,338 | ₩63,338 | 0.00% | 2.1천 |
|---|
| 2026.01.02 | ₩63,298 | ₩63,298 | ₩63,218 | ₩63,239 | -0.09% | 5.2천 |
|---|
| 2025.12.31 | ₩63,391 | ₩63,391 | ₩63,207 | ₩63,234 | -0.25% | 4.2천 |
|---|
| 2025.12.30 | ₩63,351 | ₩63,378 | ₩63,285 | ₩63,325 | -0.04% | 3.5천 |
|---|
| 2025.12.29 | ₩63,339 | ₩63,339 | ₩63,258 | ₩63,325 | -0.02% | 1천 |
|---|
| 2025.12.26 | ₩63,325 | ₩63,338 | ₩63,298 | ₩63,337 | +0.02% | 7.2천 |
|---|
| 2025.12.24 | ₩63,271 | ₩63,330 | ₩63,250 | ₩63,318 | +0.07% | 1.4만 |
|---|
| 2025.12.23 | ₩63,224 | ₩63,311 | ₩63,218 | ₩63,274 | +0.08% | 1.8만 |
|---|
| 2025.12.22 | ₩63,159 | ₩63,244 | ₩63,151 | ₩63,224 | +0.10% | 8.8천 |
|---|
| 2025.12.19 | ₩62,977 | ₩63,118 | ₩62,977 | ₩63,118 | +0.22% | 3.2천 |
|---|
| 2025.12.18 | ₩62,842 | ₩62,903 | ₩62,830 | ₩62,857 | +0.02% | 4.8천 |
|---|
| 2025.12.17 | ₩62,884 | ₩62,911 | ₩62,683 | ₩62,698 | -0.30% | 2.4천 |
|---|
| 2025.12.16 | ₩62,830 | ₩62,900 | ₩62,817 | ₩62,900 | +0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩62,964 | ₩62,964 | ₩62,870 | ₩62,915 | -0.08% | 3.3천 |
|---|
| 2025.12.12 | ₩63,031 | ₩63,031 | ₩62,903 | ₩62,903 | -0.20% | 900 |
|---|
| 2025.12.11 | ₩62,857 | ₩63,044 | ₩62,857 | ₩63,011 | +0.24% | 3천 |
|---|
| 2025.12.10 | ₩62,869 | ₩63,031 | ₩62,814 | ₩62,944 | +0.12% | 5.9천 |
|---|
| 2025.12.09 | ₩62,874 | ₩62,874 | ₩62,826 | ₩62,826 | -0.08% | 700 |
|---|
| 2025.12.08 | ₩62,872 | ₩62,872 | ₩62,750 | ₩62,797 | -0.12% | 3.8천 |
|---|
| 2025.12.05 | ₩62,917 | ₩62,917 | ₩62,830 | ₩62,876 | -0.07% | 6.4천 |
|---|
| 2025.12.04 | ₩62,869 | ₩62,869 | ₩62,750 | ₩62,818 | -0.08% | 9.9천 |
|---|
| 2025.12.03 | ₩62,764 | ₩62,797 | ₩62,697 | ₩62,781 | +0.03% | 3.2천 |
|---|
| 2025.12.02 | ₩62,683 | ₩62,777 | ₩62,657 | ₩62,721 | +0.06% | 5.5천 |
|---|
| 2025.12.01 | ₩62,617 | ₩62,697 | ₩62,617 | ₩62,639 | +0.04% | 2.7천 |
|---|
| 2025.11.28 | ₩62,617 | ₩62,712 | ₩62,617 | ₩62,712 | +0.15% | 300 |
|---|
| 2025.11.26 | ₩62,510 | ₩62,657 | ₩62,510 | ₩62,657 | +0.24% | 2.5만 |
|---|
| 2025.11.25 | ₩62,243 | ₩62,471 | ₩62,189 | ₩62,450 | +0.33% | 7만 |
|---|
| 2025.11.24 | ₩62,149 | ₩62,336 | ₩62,116 | ₩62,265 | +0.19% | 8.2천 |
|---|
| 2025.11.21 | ₩61,722 | ₩61,989 | ₩61,682 | ₩61,891 | +0.27% | 1.2만 |
|---|
| 2025.11.20 | ₩62,336 | ₩62,352 | ₩61,675 | ₩61,675 | -1.06% | 6.5천 |
|---|
| 2025.11.19 | ₩61,956 | ₩62,096 | ₩61,893 | ₩61,982 | +0.04% | 1.3만 |
|---|
| 2025.11.18 | ₩61,909 | ₩62,016 | ₩61,838 | ₩61,927 | +0.03% | 1.9천 |
|---|
| 2025.11.17 | ₩62,289 | ₩62,304 | ₩61,962 | ₩62,028 | -0.42% | 5.5천 |
|---|
| 2025.11.14 | ₩62,212 | ₩62,336 | ₩62,156 | ₩62,255 | +0.07% | 2.6천 |
|---|
| 2025.11.13 | ₩62,436 | ₩62,436 | ₩62,189 | ₩62,296 | -0.22% | 9.8천 |
|---|
| 2025.11.12 | ₩62,537 | ₩62,537 | ₩62,483 | ₩62,517 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩62,483 | ₩62,569 | ₩62,456 | ₩62,569 | +0.14% | 1.1천 |
|---|
| 2025.11.10 | ₩62,390 | ₩62,522 | ₩62,390 | ₩62,522 | +0.21% | 4.7천 |
|---|
| 2025.11.07 | ₩62,056 | ₩62,228 | ₩62,050 | ₩62,228 | +0.28% | 1.4천 |
|---|
| 2025.11.06 | ₩62,042 | ₩62,350 | ₩62,042 | ₩62,184 | +0.23% | 2.2만 |
|---|
| 2025.11.05 | ₩62,416 | ₩62,470 | ₩62,388 | ₩62,395 | -0.03% | 7.4천 |
|---|
| 2025.11.04 | ₩62,340 | ₩62,470 | ₩62,243 | ₩62,289 | -0.08% | 8.6천 |
|---|
| 2025.11.03 | ₩62,423 | ₩62,456 | ₩62,423 | ₩62,443 | +0.03% | 1.4천 |
|---|
| 2025.10.31 | ₩62,496 | ₩62,554 | ₩62,350 | ₩62,376 | -0.19% | 1만 |
|---|
| 2025.10.30 | ₩62,470 | ₩62,574 | ₩62,403 | ₩62,403 | -0.11% | 5천 |
|---|
| 2025.10.29 | ₩62,563 | ₩62,670 | ₩62,530 | ₩62,563 | 0.00% | 5천 |
|---|
| 2025.10.28 | ₩62,610 | ₩62,635 | ₩62,537 | ₩62,609 | -0.00% | 2만 |
|---|
| 2025.10.27 | ₩62,537 | ₩62,619 | ₩62,537 | ₩62,577 | +0.06% | 9.4천 |
|---|
| 2025.10.24 | ₩62,390 | ₩62,483 | ₩62,390 | ₩62,444 | +0.09% | 6.2천 |
|---|
| 2025.10.23 | ₩62,249 | ₩62,363 | ₩62,229 | ₩62,324 | +0.12% | 7.2천 |
|---|
| 2025.10.22 | ₩62,296 | ₩62,303 | ₩62,149 | ₩62,196 | -0.16% | 3.8천 |
|---|
| 2025.10.21 | ₩62,430 | ₩62,430 | ₩62,269 | ₩62,350 | -0.13% | 6.5천 |
|---|
| 2025.10.20 | ₩62,303 | ₩62,330 | ₩62,256 | ₩62,256 | -0.08% | 5천 |
|---|
| 2025.10.17 | ₩61,922 | ₩62,062 | ₩61,815 | ₩62,062 | +0.23% | 1만 |
|---|
| 2025.10.16 | ₩62,243 | ₩62,243 | ₩61,775 | ₩61,829 | -0.67% | 6.7천 |
|---|
| 2025.10.15 | ₩62,069 | ₩62,156 | ₩61,869 | ₩62,054 | -0.02% | 6.8천 |
|---|
| 2025.10.14 | ₩61,775 | ₩62,069 | ₩61,748 | ₩61,988 | +0.34% | 1.4만 |
|---|
| 2025.10.13 | ₩61,976 | ₩62,042 | ₩61,976 | ₩62,036 | +0.10% | 1만 |
|---|
| 2025.10.10 | ₩62,276 | ₩62,276 | ₩61,642 | ₩61,642 | -1.02% | 2.6만 |
|---|