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 | ₩67,580 | ₩67,719 | ₩67,552 | ₩67,673 | +0.14% | 1.5만 |
| 2026.10.08 | ₩67,532 | ₩67,606 | ₩67,372 | ₩67,432 | -0.15% | 7.3천 |
| 2026.10.07 | ₩67,459 | ₩67,579 | ₩67,399 | ₩67,579 | +0.18% | 1.5만 |
| 2026.10.06 | ₩67,759 | ₩67,759 | ₩67,534 | ₩67,659 | -0.15% | 1.1만 |
| 2026.10.05 | ₩67,184 | ₩67,385 | ₩67,184 | ₩67,377 | +0.29% | 2.6천 |
| 2026.10.02 | ₩67,372 | ₩67,372 | ₩67,078 | ₩67,105 | -0.40% | 9.2천 |
| 2026.10.01 | ₩66,904 | ₩67,038 | ₩66,704 | ₩66,968 | +0.10% | 5.9천 |
| 2026.09.30 | ₩67,210 | ₩67,210 | ₩66,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,891 |
| -0.48% |
| 2.2천 |
| 2026.09.29 | ₩66,991 | ₩67,051 | ₩66,878 | ₩66,944 | -0.07% | 4.4천 |
|---|
| 2026.09.28 | ₩67,051 | ₩67,125 | ₩66,938 | ₩66,958 | -0.14% | 4.6천 |
|---|
| 2026.09.25 | ₩67,051 | ₩67,258 | ₩67,051 | ₩67,258 | +0.31% | 1.9천 |
|---|
| 2026.09.24 | ₩66,964 | ₩67,065 | ₩66,919 | ₩67,051 | +0.13% | 1.7천 |
|---|
| 2026.09.23 | ₩67,265 | ₩67,265 | ₩67,025 | ₩67,051 | -0.32% | 6.9천 |
|---|
| 2026.09.22 | ₩67,345 | ₩67,345 | ₩67,186 | ₩67,301 | -0.07% | 6.5천 |
|---|
| 2026.09.21 | ₩67,085 | ₩67,305 | ₩67,078 | ₩67,285 | +0.30% | 2.7천 |
|---|
| 2026.09.18 | ₩66,741 | ₩66,798 | ₩66,657 | ₩66,744 | +0.00% | 6.8천 |
|---|
| 2026.09.17 | ₩66,942 | ₩66,942 | ₩66,671 | ₩66,677 | -0.40% | 1.7만 |
|---|
| 2026.09.16 | ₩66,665 | ₩66,724 | ₩66,116 | ₩66,323 | -0.51% | 2.2만 |
|---|
| 2026.09.15 | ₩66,664 | ₩66,664 | ₩66,504 | ₩66,504 | -0.24% | 5.6천 |
|---|
| 2026.09.14 | ₩66,490 | ₩66,784 | ₩66,490 | ₩66,731 | +0.36% | 8.3천 |
|---|
| 2026.09.11 | ₩66,798 | ₩66,958 | ₩66,798 | ₩66,858 | +0.09% | 3천 |
|---|
| 2026.09.10 | ₩66,577 | ₩66,577 | ₩66,410 | ₩66,410 | -0.25% | 5.6천 |
|---|
| 2026.09.09 | ₩66,731 | ₩66,918 | ₩66,717 | ₩66,737 | +0.01% | 5.6천 |
|---|
| 2026.09.08 | ₩66,918 | ₩67,051 | ₩66,851 | ₩66,898 | -0.03% | 2.7천 |
|---|
| 2026.09.04 | ₩67,213 | ₩67,213 | ₩66,998 | ₩67,071 | -0.21% | 6.6천 |
|---|
| 2026.09.03 | ₩67,098 | ₩67,218 | ₩67,018 | ₩67,218 | +0.18% | 1만 |
|---|
| 2026.09.02 | ₩66,904 | ₩66,926 | ₩66,757 | ₩66,844 | -0.09% | 2.5만 |
|---|
| 2026.09.01 | ₩66,771 | ₩66,788 | ₩66,584 | ₩66,664 | -0.16% | 7만 |
|---|
| 2026.08.31 | ₩66,985 | ₩66,985 | ₩66,771 | ₩66,899 | -0.13% | 1.5만 |
|---|
| 2026.08.28 | ₩67,018 | ₩67,131 | ₩66,958 | ₩67,005 | -0.02% | 5천 |
|---|
| 2026.08.27 | ₩66,998 | ₩67,114 | ₩66,958 | ₩67,038 | +0.06% | 8.5천 |
|---|
| 2026.08.26 | ₩66,902 | ₩66,955 | ₩66,717 | ₩66,859 | -0.06% | 2.2만 |
|---|
| 2026.08.25 | ₩66,931 | ₩66,943 | ₩66,717 | ₩66,811 | -0.18% | 3.3천 |
|---|
| 2026.08.24 | ₩66,904 | ₩66,904 | ₩66,664 | ₩66,838 | -0.10% | 9.3천 |
|---|
| 2026.08.21 | ₩66,918 | ₩66,918 | ₩66,800 | ₩66,851 | -0.10% | 2.4만 |
|---|
| 2026.08.20 | ₩66,787 | ₩66,944 | ₩66,691 | ₩66,717 | -0.10% | 1.7만 |
|---|
| 2026.08.19 | ₩67,051 | ₩67,078 | ₩66,904 | ₩66,998 | -0.08% | 9.3만 |
|---|
| 2026.08.18 | ₩66,971 | ₩67,011 | ₩66,811 | ₩66,904 | -0.10% | 8.9천 |
|---|
| 2026.08.17 | ₩67,113 | ₩67,265 | ₩67,078 | ₩67,078 | -0.05% | 6.3만 |
|---|
| 2026.08.14 | ₩67,131 | ₩67,292 | ₩67,131 | ₩67,225 | +0.14% | 4.3천 |
|---|
| 2026.08.13 | ₩67,131 | ₩67,278 | ₩67,131 | ₩67,232 | +0.15% | 5.7만 |
|---|
| 2026.08.12 | ₩67,011 | ₩67,140 | ₩66,998 | ₩67,062 | +0.08% | 7.7천 |
|---|
| 2026.08.11 | ₩67,071 | ₩67,157 | ₩66,904 | ₩66,959 | -0.17% | 3.8만 |
|---|
| 2026.08.10 | ₩67,118 | ₩67,118 | ₩66,958 | ₩67,065 | -0.08% | 1만 |
|---|
| 2026.08.07 | ₩66,450 | ₩67,105 | ₩66,450 | ₩67,085 | +0.95% | 6천 |
|---|
| 2026.08.06 | ₩66,784 | ₩67,038 | ₩66,784 | ₩66,884 | +0.15% | 5.5만 |
|---|
| 2026.08.05 | ₩67,065 | ₩67,065 | ₩66,910 | ₩66,978 | -0.13% | 3.2천 |
|---|
| 2026.08.04 | ₩66,370 | ₩67,051 | ₩66,370 | ₩66,931 | +0.85% | 7.8천 |
|---|
| 2026.08.03 | ₩66,370 | ₩66,502 | ₩66,343 | ₩66,437 | +0.10% | 2.6만 |
|---|
| 2026.07.31 | ₩65,729 | ₩66,023 | ₩65,595 | ₩66,021 | +0.45% | 5.6천 |
|---|
| 2026.07.30 | ₩65,495 | ₩65,796 | ₩65,448 | ₩65,742 | +0.38% | 1.5만 |
|---|
| 2026.07.29 | ₩65,602 | ₩65,729 | ₩65,234 | ₩65,248 | -0.54% | 6.7만 |
|---|
| 2026.07.28 | ₩65,570 | ₩65,782 | ₩65,570 | ₩65,735 | +0.25% | 1.3만 |
|---|
| 2026.07.27 | ₩65,866 | ₩65,866 | ₩65,488 | ₩65,649 | -0.33% | 9.8천 |
|---|
| 2026.07.24 | ₩65,614 | ₩65,809 | ₩65,548 | ₩65,548 | -0.10% | 8.4천 |
|---|
| 2026.07.23 | ₩65,622 | ₩65,622 | ₩65,409 | ₩65,609 | -0.02% | 1만 |
|---|
| 2026.07.22 | ₩65,983 | ₩66,116 | ₩65,971 | ₩66,003 | +0.03% | 1.5만 |
|---|
| 2026.07.21 | ₩65,914 | ₩66,076 | ₩65,889 | ₩66,049 | +0.20% | 8만 |
|---|
| 2026.07.20 | ₩65,942 | ₩65,942 | ₩65,715 | ₩65,722 | -0.33% | 3.3만 |
|---|
| 2026.07.17 | ₩65,849 | ₩66,008 | ₩65,816 | ₩65,822 | -0.04% | 1.2만 |
|---|
| 2026.07.16 | ₩66,130 | ₩66,317 | ₩66,036 | ₩66,093 | -0.05% | 2.8만 |
|---|
| 2026.07.15 | ₩66,357 | ₩66,357 | ₩66,116 | ₩66,256 | -0.15% | 3.9만 |
|---|
| 2026.07.14 | ₩66,156 | ₩66,223 | ₩66,063 | ₩66,144 | -0.02% | 3.5만 |
|---|
| 2026.07.13 | ₩65,996 | ₩66,170 | ₩65,956 | ₩65,969 | -0.04% | 1.7만 |
|---|
| 2026.07.10 | ₩66,196 | ₩66,263 | ₩66,063 | ₩66,223 | +0.04% | 5천 |
|---|
| 2026.07.09 | ₩65,902 | ₩66,096 | ₩65,836 | ₩66,036 | +0.20% | 2.7만 |
|---|
| 2026.07.08 | ₩65,849 | ₩65,862 | ₩65,522 | ₩65,862 | +0.02% | 5.9만 |
|---|
| 2026.07.07 | ₩66,061 | ₩66,061 | ₩65,796 | ₩65,850 | -0.32% | 5.6만 |
|---|
| 2026.07.06 | ₩66,023 | ₩66,156 | ₩65,909 | ₩66,029 | +0.01% | 19.6만 |
|---|
| 2026.07.02 | ₩65,909 | ₩66,043 | ₩65,602 | ₩65,782 | -0.19% | 4.1만 |
|---|
| 2026.07.01 | ₩65,635 | ₩68,675 | ₩65,635 | ₩65,793 | +0.24% | 3.6만 |
|---|
| 2026.06.30 | ₩65,742 | ₩65,889 | ₩65,607 | ₩65,836 | +0.14% | 11.2만 |
|---|
| 2026.06.29 | ₩65,462 | ₩65,836 | ₩65,208 | ₩65,836 | +0.57% | 2.8만 |
|---|
| 2026.06.26 | ₩65,138 | ₩65,421 | ₩65,138 | ₩65,228 | +0.14% | 10.6만 |
|---|
| 2026.06.25 | ₩65,288 | ₩65,482 | ₩65,154 | ₩65,261 | -0.04% | 4.8만 |
|---|
| 2026.06.24 | ₩65,368 | ₩65,554 | ₩65,141 | ₩65,181 | -0.29% | 48만 |
|---|
| 2026.06.23 | ₩65,261 | ₩65,528 | ₩65,222 | ₩65,328 | +0.10% | 24.8만 |
|---|
| 2026.06.22 | ₩65,849 | ₩66,009 | ₩65,642 | ₩65,715 | -0.20% | 22.1만 |
|---|
| 2026.06.18 | ₩65,822 | ₩65,822 | ₩65,649 | ₩65,796 | -0.04% | 27.6만 |
|---|
| 2026.06.17 | ₩65,742 | ₩65,796 | ₩65,622 | ₩65,722 | -0.03% | 3.2만 |
|---|
| 2026.06.16 | ₩65,782 | ₩65,862 | ₩65,755 | ₩65,755 | -0.04% | 2.3만 |
|---|
| 2026.06.15 | ₩65,755 | ₩65,830 | ₩65,755 | ₩65,755 | 0.00% | 9.9천 |
|---|
| 2026.06.12 | ₩65,715 | ₩65,755 | ₩65,662 | ₩65,695 | -0.03% | 2.2만 |
|---|
| 2026.06.11 | ₩65,709 | ₩65,715 | ₩65,582 | ₩65,655 | -0.08% | 1.5만 |
|---|
| 2026.06.10 | ₩65,702 | ₩65,702 | ₩65,595 | ₩65,642 | -0.09% | 2.5만 |
|---|
| 2026.06.09 | ₩65,662 | ₩65,689 | ₩65,596 | ₩65,622 | -0.06% | 2.8만 |
|---|
| 2026.06.08 | ₩65,595 | ₩65,702 | ₩65,595 | ₩65,655 | +0.09% | 1만 |
|---|
| 2026.06.05 | ₩65,702 | ₩65,702 | ₩65,555 | ₩65,602 | -0.15% | 4.9천 |
|---|
| 2026.06.04 | ₩65,675 | ₩65,689 | ₩65,609 | ₩65,642 | -0.05% | 2.4천 |
|---|
| 2026.06.03 | ₩65,642 | ₩65,675 | ₩65,609 | ₩65,635 | -0.01% | 2.9천 |
|---|
| 2026.06.02 | ₩65,642 | ₩65,675 | ₩65,555 | ₩65,629 | -0.02% | 1.8만 |
|---|
| 2026.06.01 | ₩65,542 | ₩65,627 | ₩65,542 | ₩65,582 | +0.06% | 3.7천 |
|---|
| 2026.05.29 | ₩65,622 | ₩65,673 | ₩65,555 | ₩65,609 | -0.02% | 4.8천 |
|---|
| 2026.05.28 | ₩65,542 | ₩65,622 | ₩65,542 | ₩65,582 | +0.06% | 1.3만 |
|---|
| 2026.05.27 | ₩65,555 | ₩65,617 | ₩65,528 | ₩65,568 | +0.02% | 3.5천 |
|---|
| 2026.05.26 | ₩65,515 | ₩65,571 | ₩65,502 | ₩65,562 | +0.07% | 3.3천 |
|---|
| 2026.05.22 | ₩65,462 | ₩65,555 | ₩64,731 | ₩65,488 | +0.04% | 1.1만 |
|---|
| 2026.05.21 | ₩65,435 | ₩65,528 | ₩65,435 | ₩65,448 | +0.02% | 6.8천 |
|---|
| 2026.05.20 | ₩65,448 | ₩65,458 | ₩65,408 | ₩65,435 | -0.02% | 1.9만 |
|---|
| 2026.05.19 | ₩65,415 | ₩65,462 | ₩65,301 | ₩65,415 | 0.00% | 1.3만 |
|---|
| 2026.05.18 | ₩65,435 | ₩65,454 | ₩65,415 | ₩65,415 | -0.03% | 3천 |
|---|
| 2026.05.15 | ₩65,355 | ₩65,502 | ₩65,341 | ₩65,428 | +0.11% | 3.6천 |
|---|
| 2026.05.14 | ₩65,462 | ₩65,462 | ₩65,355 | ₩65,401 | -0.09% | 3만 |
|---|
| 2026.05.13 | ₩65,315 | ₩65,462 | ₩65,315 | ₩65,388 | +0.11% | 6.7천 |
|---|
| 2026.05.12 | ₩65,275 | ₩65,435 | ₩65,275 | ₩65,361 | +0.13% | 3.4천 |
|---|
| 2026.05.11 | ₩65,288 | ₩65,462 | ₩65,275 | ₩65,368 | +0.12% | 4.4천 |
|---|
| 2026.05.08 | ₩65,328 | ₩65,435 | ₩65,261 | ₩65,355 | +0.04% | 3.2천 |
|---|
| 2026.05.07 | ₩65,234 | ₩65,395 | ₩65,234 | ₩65,254 | +0.03% | 1만 |
|---|
| 2026.05.06 | ₩65,168 | ₩65,392 | ₩65,168 | ₩65,221 | +0.08% | 4.6천 |
|---|
| 2026.05.05 | ₩65,194 | ₩65,261 | ₩65,128 | ₩65,181 | -0.02% | 5.1천 |
|---|
| 2026.05.04 | ₩65,087 | ₩65,261 | ₩65,047 | ₩65,061 | -0.04% | 1.4만 |
|---|
| 2026.05.01 | ₩65,141 | ₩65,208 | ₩65,129 | ₩65,194 | +0.08% | 1.7천 |
|---|
| 2026.04.30 | ₩65,027 | ₩65,101 | ₩65,007 | ₩65,089 | +0.09% | 3천 |
|---|
| 2026.04.29 | ₩64,987 | ₩65,034 | ₩64,900 | ₩64,994 | +0.01% | 1.3만 |
|---|
| 2026.04.28 | ₩64,974 | ₩65,042 | ₩64,887 | ₩64,927 | -0.07% | 1.3만 |
|---|
| 2026.04.27 | ₩65,006 | ₩65,006 | ₩64,900 | ₩64,987 | -0.03% | 7.6천 |
|---|
| 2026.04.24 | ₩64,834 | ₩64,981 | ₩64,834 | ₩64,920 | +0.13% | 6.5천 |
|---|
| 2026.04.23 | ₩64,947 | ₩64,981 | ₩64,740 | ₩64,820 | -0.20% | 1.6만 |
|---|
| 2026.04.22 | ₩64,914 | ₩64,914 | ₩64,807 | ₩64,862 | -0.08% | 4.3천 |
|---|
| 2026.04.21 | ₩64,860 | ₩65,007 | ₩64,740 | ₩64,767 | -0.14% | 4.3천 |
|---|
| 2026.04.20 | ₩64,860 | ₩64,887 | ₩64,767 | ₩64,834 | -0.04% | 5.6천 |
|---|
| 2026.04.17 | ₩64,914 | ₩64,954 | ₩64,807 | ₩64,874 | -0.06% | 1.3만 |
|---|
| 2026.04.16 | ₩64,727 | ₩64,727 | ₩64,620 | ₩64,713 | -0.02% | 8.6천 |
|---|
| 2026.04.15 | ₩64,620 | ₩64,700 | ₩64,620 | ₩64,660 | +0.06% | 3.4천 |
|---|
| 2026.04.14 | ₩64,580 | ₩64,620 | ₩64,500 | ₩64,566 | -0.02% | 7.1천 |
|---|
| 2026.04.13 | ₩64,099 | ₩64,366 | ₩64,099 | ₩64,366 | +0.42% | 2.3천 |
|---|
| 2026.04.10 | ₩64,339 | ₩64,339 | ₩64,152 | ₩64,212 | -0.20% | 3.1천 |
|---|
| 2026.04.09 | ₩63,928 | ₩64,179 | ₩63,928 | ₩64,179 | +0.39% | 2.1천 |
|---|
| 2026.04.08 | ₩63,912 | ₩64,039 | ₩63,885 | ₩63,965 | +0.08% | 4.9천 |
|---|
| 2026.04.07 | ₩63,084 | ₩63,244 | ₩62,937 | ₩63,244 | +0.25% | 3천 |
|---|
| 2026.04.06 | ₩63,057 | ₩63,296 | ₩63,057 | ₩63,296 | +0.38% | 2.6만 |
|---|
| 2026.04.02 | ₩62,917 | ₩63,150 | ₩62,776 | ₩63,133 | +0.34% | 3.1천 |
|---|
| 2026.04.01 | ₩63,170 | ₩63,217 | ₩63,097 | ₩63,113 | -0.09% | 800 |
|---|
| 2026.03.31 | ₩62,342 | ₩62,842 | ₩62,242 | ₩62,842 | +0.80% | 7.4천 |
|---|
| 2026.03.30 | ₩62,416 | ₩62,466 | ₩61,708 | ₩61,854 | -0.90% | 9천 |
|---|
| 2026.03.27 | ₩62,345 | ₩62,345 | ₩61,895 | ₩61,993 | -0.56% | 5.8천 |
|---|
| 2026.03.26 | ₩62,930 | ₩63,023 | ₩62,536 | ₩62,573 | -0.57% | 7.3천 |
|---|
| 2026.03.25 | ₩63,043 | ₩63,204 | ₩62,950 | ₩63,164 | +0.19% | 45.8만 |
|---|
| 2026.03.24 | ₩62,870 | ₩63,043 | ₩62,763 | ₩62,989 | +0.19% | 19.6만 |
|---|
| 2026.03.23 | ₩63,177 | ₩63,265 | ₩62,898 | ₩63,070 | -0.17% | 4.5천 |
|---|
| 2026.03.20 | ₩62,716 | ₩62,883 | ₩62,496 | ₩62,518 | -0.32% | 2.1만 |
|---|
| 2026.03.19 | ₩62,856 | ₩63,097 | ₩62,856 | ₩63,037 | +0.29% | 6.8천 |
|---|
| 2026.03.18 | ₩63,364 | ₩63,391 | ₩63,097 | ₩63,108 | -0.40% | 4.3천 |
|---|
| 2026.03.17 | ₩63,484 | ₩63,484 | ₩63,452 | ₩63,454 | -0.05% | 1.4천 |
|---|
| 2026.03.16 | ₩63,273 | ₩63,391 | ₩63,231 | ₩63,307 | +0.05% | 6.1천 |
|---|
| 2026.03.13 | ₩63,190 | ₩63,190 | ₩62,937 | ₩62,966 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩63,431 | ₩63,431 | ₩63,114 | ₩63,114 | -0.50% | 5천 |
|---|
| 2026.03.11 | ₩63,491 | ₩63,591 | ₩63,351 | ₩63,467 | -0.04% | 6.2천 |
|---|
| 2026.03.10 | ₩63,391 | ₩63,671 | ₩63,391 | ₩63,458 | +0.11% | 6.2천 |
|---|
| 2026.03.09 | ₩62,910 | ₩63,565 | ₩62,910 | ₩63,565 | +1.04% | 7.5천 |
|---|
| 2026.03.06 | ₩63,204 | ₩63,389 | ₩63,204 | ₩63,248 | +0.07% | 2.3천 |
|---|
| 2026.03.05 | ₩63,792 | ₩63,792 | ₩63,418 | ₩63,634 | -0.25% | 5.1천 |
|---|
| 2026.03.04 | ₩63,765 | ₩63,765 | ₩63,748 | ₩63,748 | -0.03% | 2.7천 |
|---|
| 2026.03.03 | ₩63,351 | ₩63,571 | ₩63,351 | ₩63,571 | +0.35% | 2.4천 |
|---|
| 2026.03.02 | ₩63,618 | ₩63,778 | ₩63,591 | ₩63,725 | +0.17% | 6.4천 |
|---|
| 2026.02.27 | ₩63,631 | ₩63,711 | ₩63,631 | ₩63,658 | +0.04% | 1.9천 |
|---|
| 2026.02.26 | ₩63,885 | ₩63,885 | ₩63,685 | ₩63,852 | -0.05% | 6.1천 |
|---|
| 2026.02.25 | ₩63,685 | ₩63,925 | ₩63,685 | ₩63,868 | +0.29% | 5.5천 |
|---|
| 2026.02.24 | ₩63,591 | ₩63,792 | ₩63,578 | ₩63,685 | +0.15% | 1.3만 |
|---|
| 2026.02.23 | ₩63,591 | ₩63,591 | ₩63,471 | ₩63,531 | -0.09% | 2.6만 |
|---|
| 2026.02.20 | ₩63,671 | ₩63,736 | ₩63,605 | ₩63,736 | +0.10% | 3.9천 |
|---|
| 2026.02.19 | ₩63,655 | ₩63,671 | ₩63,511 | ₩63,565 | -0.14% | 3.6천 |
|---|
| 2026.02.18 | ₩63,698 | ₩63,765 | ₩63,614 | ₩63,645 | -0.08% | 3.3천 |
|---|
| 2026.02.17 | ₩63,436 | ₩63,586 | ₩63,377 | ₩63,531 | +0.15% | 8.9천 |
|---|
| 2026.02.13 | ₩63,484 | ₩63,618 | ₩63,431 | ₩63,472 | -0.02% | 5.5천 |
|---|
| 2026.02.12 | ₩63,758 | ₩63,758 | ₩63,456 | ₩63,456 | -0.47% | 5.5천 |
|---|
| 2026.02.11 | ₩63,818 | ₩63,912 | ₩63,685 | ₩63,752 | -0.10% | 4천 |
|---|
| 2026.02.10 | ₩63,792 | ₩63,792 | ₩63,725 | ₩63,748 | -0.07% | 5.8천 |
|---|
| 2026.02.09 | ₩63,645 | ₩63,832 | ₩63,645 | ₩63,765 | +0.19% | 4.4천 |
|---|
| 2026.02.06 | ₩63,498 | ₩63,703 | ₩63,498 | ₩63,703 | +0.32% | 1.7만 |
|---|
| 2026.02.05 | ₩63,277 | ₩63,364 | ₩63,237 | ₩63,244 | -0.05% | 5.9천 |
|---|
| 2026.02.04 | ₩63,524 | ₩63,611 | ₩63,377 | ₩63,518 | -0.01% | 9.8천 |
|---|
| 2026.02.03 | ₩63,671 | ₩63,698 | ₩63,471 | ₩63,571 | -0.16% | 1.1만 |
|---|
| 2026.02.02 | ₩63,685 | ₩63,758 | ₩63,685 | ₩63,685 | 0.00% | 1.3만 |
|---|
| 2026.01.30 | ₩63,711 | ₩63,711 | ₩63,551 | ₩63,611 | -0.16% | 1.6천 |
|---|
| 2026.01.29 | ₩63,594 | ₩63,645 | ₩63,471 | ₩63,645 | +0.08% | 9천 |
|---|
| 2026.01.28 | ₩63,671 | ₩63,711 | ₩63,658 | ₩63,710 | +0.06% | 3.9천 |
|---|
| 2026.01.27 | ₩63,671 | ₩63,718 | ₩63,645 | ₩63,705 | +0.05% | 1.3만 |
|---|
| 2026.01.26 | ₩63,645 | ₩63,679 | ₩63,618 | ₩63,651 | +0.01% | 1.1만 |
|---|
| 2026.01.23 | ₩63,631 | ₩63,631 | ₩63,551 | ₩63,578 | -0.08% | 1만 |
|---|
| 2026.01.22 | ₩63,538 | ₩63,565 | ₩63,538 | ₩63,538 | 0.00% | 2.1천 |
|---|
| 2026.01.21 | ₩63,324 | ₩63,498 | ₩63,271 | ₩63,431 | +0.17% | 3.5천 |
|---|
| 2026.01.20 | ₩63,324 | ₩63,337 | ₩63,142 | ₩63,164 | -0.25% | 1만 |
|---|
| 2026.01.16 | ₩63,535 | ₩63,578 | ₩63,498 | ₩63,563 | +0.04% | 8.1천 |
|---|
| 2026.01.15 | ₩63,582 | ₩63,582 | ₩63,516 | ₩63,516 | -0.10% | 2.8천 |
|---|
| 2026.01.14 | ₩63,458 | ₩63,471 | ₩63,337 | ₩63,468 | +0.02% | 2.2천 |
|---|
| 2026.01.13 | ₩63,558 | ₩63,591 | ₩63,511 | ₩63,531 | -0.04% | 1.5천 |
|---|
| 2026.01.12 | ₩63,471 | ₩63,639 | ₩63,471 | ₩63,598 | +0.20% | 6.1천 |
|---|
| 2026.01.09 | ₩63,418 | ₩63,551 | ₩63,418 | ₩63,544 | +0.20% | 2.4천 |
|---|
| 2026.01.08 | ₩63,471 | ₩63,511 | ₩63,418 | ₩63,444 | -0.04% | 5.8천 |
|---|
| 2026.01.07 | ₩63,506 | ₩63,511 | ₩63,424 | ₩63,424 | -0.13% | 5.1천 |
|---|
| 2026.01.06 | ₩63,364 | ₩63,464 | ₩63,364 | ₩63,464 | +0.16% | 8.5천 |
|---|
| 2026.01.05 | ₩63,351 | ₩63,431 | ₩63,351 | ₩63,351 | 0.00% | 2.1천 |
|---|
| 2026.01.02 | ₩63,311 | ₩63,311 | ₩63,231 | ₩63,252 | -0.09% | 5.2천 |
|---|
| 2025.12.31 | ₩63,404 | ₩63,404 | ₩63,220 | ₩63,247 | -0.25% | 4.2천 |
|---|
| 2025.12.30 | ₩63,364 | ₩63,391 | ₩63,297 | ₩63,337 | -0.04% | 3.5천 |
|---|
| 2025.12.29 | ₩63,352 | ₩63,352 | ₩63,271 | ₩63,337 | -0.02% | 1천 |
|---|
| 2025.12.26 | ₩63,337 | ₩63,351 | ₩63,311 | ₩63,349 | +0.02% | 7.2천 |
|---|
| 2025.12.24 | ₩63,284 | ₩63,343 | ₩63,263 | ₩63,331 | +0.07% | 1.4만 |
|---|
| 2025.12.23 | ₩63,237 | ₩63,324 | ₩63,231 | ₩63,287 | +0.08% | 1.8만 |
|---|
| 2025.12.22 | ₩63,172 | ₩63,257 | ₩63,164 | ₩63,237 | +0.10% | 8.8천 |
|---|
| 2025.12.19 | ₩62,990 | ₩63,130 | ₩62,990 | ₩63,130 | +0.22% | 3.2천 |
|---|
| 2025.12.18 | ₩62,855 | ₩62,915 | ₩62,843 | ₩62,870 | +0.02% | 4.8천 |
|---|
| 2025.12.17 | ₩62,897 | ₩62,923 | ₩62,696 | ₩62,711 | -0.30% | 2.4천 |
|---|
| 2025.12.16 | ₩62,843 | ₩62,913 | ₩62,830 | ₩62,913 | +0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩62,977 | ₩62,977 | ₩62,883 | ₩62,927 | -0.08% | 3.3천 |
|---|
| 2025.12.12 | ₩63,043 | ₩63,043 | ₩62,915 | ₩62,915 | -0.20% | 900 |
|---|
| 2025.12.11 | ₩62,870 | ₩63,057 | ₩62,870 | ₩63,023 | +0.24% | 3천 |
|---|
| 2025.12.10 | ₩62,882 | ₩63,043 | ₩62,827 | ₩62,957 | +0.12% | 5.9천 |
|---|
| 2025.12.09 | ₩62,887 | ₩62,887 | ₩62,839 | ₩62,839 | -0.08% | 700 |
|---|
| 2025.12.08 | ₩62,885 | ₩62,885 | ₩62,763 | ₩62,810 | -0.12% | 3.8천 |
|---|
| 2025.12.05 | ₩62,930 | ₩62,930 | ₩62,843 | ₩62,889 | -0.07% | 6.4천 |
|---|
| 2025.12.04 | ₩62,882 | ₩62,882 | ₩62,763 | ₩62,831 | -0.08% | 9.9천 |
|---|
| 2025.12.03 | ₩62,776 | ₩62,810 | ₩62,709 | ₩62,794 | +0.03% | 3.2천 |
|---|
| 2025.12.02 | ₩62,696 | ₩62,790 | ₩62,669 | ₩62,734 | +0.06% | 5.5천 |
|---|
| 2025.12.01 | ₩62,629 | ₩62,709 | ₩62,629 | ₩62,652 | +0.04% | 2.7천 |
|---|
| 2025.11.28 | ₩62,629 | ₩62,724 | ₩62,629 | ₩62,724 | +0.15% | 300 |
|---|
| 2025.11.26 | ₩62,522 | ₩62,669 | ₩62,522 | ₩62,669 | +0.24% | 2.5만 |
|---|
| 2025.11.25 | ₩62,255 | ₩62,484 | ₩62,202 | ₩62,462 | +0.33% | 7만 |
|---|
| 2025.11.24 | ₩62,162 | ₩62,349 | ₩62,128 | ₩62,278 | +0.19% | 8.2천 |
|---|
| 2025.11.21 | ₩61,734 | ₩62,001 | ₩61,694 | ₩61,904 | +0.27% | 1.2만 |
|---|
| 2025.11.20 | ₩62,349 | ₩62,365 | ₩61,687 | ₩61,687 | -1.06% | 6.5천 |
|---|
| 2025.11.19 | ₩61,968 | ₩62,108 | ₩61,905 | ₩61,995 | +0.04% | 1.3만 |
|---|
| 2025.11.18 | ₩61,921 | ₩62,028 | ₩61,850 | ₩61,940 | +0.03% | 1.9천 |
|---|
| 2025.11.17 | ₩62,302 | ₩62,317 | ₩61,975 | ₩62,040 | -0.42% | 5.5천 |
|---|
| 2025.11.14 | ₩62,225 | ₩62,349 | ₩62,168 | ₩62,267 | +0.07% | 2.6천 |
|---|
| 2025.11.13 | ₩62,449 | ₩62,449 | ₩62,202 | ₩62,309 | -0.22% | 9.8천 |
|---|
| 2025.11.12 | ₩62,549 | ₩62,549 | ₩62,496 | ₩62,529 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩62,496 | ₩62,581 | ₩62,469 | ₩62,581 | +0.14% | 1.1천 |
|---|
| 2025.11.10 | ₩62,402 | ₩62,534 | ₩62,402 | ₩62,534 | +0.21% | 4.7천 |
|---|
| 2025.11.07 | ₩62,068 | ₩62,241 | ₩62,063 | ₩62,241 | +0.28% | 1.4천 |
|---|
| 2025.11.06 | ₩62,055 | ₩62,362 | ₩62,055 | ₩62,196 | +0.23% | 2.2만 |
|---|
| 2025.11.05 | ₩62,429 | ₩62,482 | ₩62,401 | ₩62,408 | -0.03% | 7.4천 |
|---|
| 2025.11.04 | ₩62,353 | ₩62,482 | ₩62,255 | ₩62,302 | -0.08% | 8.6천 |
|---|
| 2025.11.03 | ₩62,436 | ₩62,469 | ₩62,436 | ₩62,456 | +0.03% | 1.4천 |
|---|
| 2025.10.31 | ₩62,509 | ₩62,567 | ₩62,362 | ₩62,389 | -0.19% | 1만 |
|---|
| 2025.10.30 | ₩62,482 | ₩62,587 | ₩62,416 | ₩62,416 | -0.11% | 5천 |
|---|
| 2025.10.29 | ₩62,576 | ₩62,683 | ₩62,542 | ₩62,576 | 0.00% | 5천 |
|---|
| 2025.10.28 | ₩62,623 | ₩62,648 | ₩62,549 | ₩62,621 | -0.00% | 2만 |
|---|
| 2025.10.27 | ₩62,549 | ₩62,632 | ₩62,549 | ₩62,589 | +0.06% | 9.4천 |
|---|
| 2025.10.24 | ₩62,402 | ₩62,496 | ₩62,402 | ₩62,457 | +0.09% | 6.2천 |
|---|
| 2025.10.23 | ₩62,262 | ₩62,376 | ₩62,242 | ₩62,337 | +0.12% | 7.2천 |
|---|
| 2025.10.22 | ₩62,309 | ₩62,315 | ₩62,162 | ₩62,209 | -0.16% | 3.8천 |
|---|
| 2025.10.21 | ₩62,442 | ₩62,442 | ₩62,282 | ₩62,362 | -0.13% | 6.5천 |
|---|
| 2025.10.20 | ₩62,315 | ₩62,342 | ₩62,269 | ₩62,269 | -0.08% | 5천 |
|---|
| 2025.10.17 | ₩61,935 | ₩62,075 | ₩61,828 | ₩62,075 | +0.23% | 1만 |
|---|
| 2025.10.16 | ₩62,255 | ₩62,255 | ₩61,788 | ₩61,841 | -0.67% | 6.7천 |
|---|
| 2025.10.15 | ₩62,082 | ₩62,168 | ₩61,881 | ₩62,067 | -0.02% | 6.8천 |
|---|
| 2025.10.14 | ₩61,788 | ₩62,082 | ₩61,761 | ₩62,000 | +0.34% | 1.4만 |
|---|
| 2025.10.13 | ₩61,988 | ₩62,055 | ₩61,988 | ₩62,048 | +0.10% | 1만 |
|---|
| 2025.10.10 | ₩62,289 | ₩62,289 | ₩61,654 | ₩61,654 | -1.02% | 2.6만 |
|---|