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 | ₩67,526 | ₩67,665 | ₩67,498 | ₩67,618 | +0.14% | 1.5만 |
| 2026.10.08 | ₩67,478 | ₩67,552 | ₩67,318 | ₩67,378 | -0.15% | 7.3천 |
| 2026.10.07 | ₩67,405 | ₩67,525 | ₩67,345 | ₩67,525 | +0.18% | 1.5만 |
| 2026.10.06 | ₩67,705 | ₩67,705 | ₩67,480 | ₩67,605 | -0.15% | 1.1만 |
| 2026.10.05 | ₩67,130 | ₩67,331 | ₩67,130 | ₩67,323 | +0.29% | 2.6천 |
| 2026.10.02 | ₩67,318 | ₩67,318 | ₩67,024 | ₩67,051 | -0.40% | 9.2천 |
| 2026.10.01 | ₩66,851 | ₩66,984 | ₩66,651 | ₩66,915 | +0.10% | 5.9천 |
| 2026.09.30 | ₩67,156 | ₩67,156 | ₩66,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,837 |
| -0.48% |
| 2.2천 |
| 2026.09.29 | ₩66,938 | ₩66,998 | ₩66,824 | ₩66,891 | -0.07% | 4.4천 |
|---|
| 2026.09.28 | ₩66,998 | ₩67,071 | ₩66,884 | ₩66,904 | -0.14% | 4.6천 |
|---|
| 2026.09.25 | ₩66,998 | ₩67,205 | ₩66,998 | ₩67,205 | +0.31% | 1.9천 |
|---|
| 2026.09.24 | ₩66,911 | ₩67,011 | ₩66,865 | ₩66,998 | +0.13% | 1.7천 |
|---|
| 2026.09.23 | ₩67,211 | ₩67,211 | ₩66,971 | ₩66,998 | -0.32% | 6.9천 |
|---|
| 2026.09.22 | ₩67,291 | ₩67,291 | ₩67,132 | ₩67,247 | -0.07% | 6.5천 |
|---|
| 2026.09.21 | ₩67,031 | ₩67,251 | ₩67,024 | ₩67,231 | +0.30% | 2.7천 |
|---|
| 2026.09.18 | ₩66,688 | ₩66,744 | ₩66,604 | ₩66,691 | +0.00% | 6.8천 |
|---|
| 2026.09.17 | ₩66,888 | ₩66,888 | ₩66,617 | ₩66,624 | -0.40% | 1.7만 |
|---|
| 2026.09.16 | ₩66,612 | ₩66,671 | ₩66,063 | ₩66,270 | -0.51% | 2.2만 |
|---|
| 2026.09.15 | ₩66,611 | ₩66,611 | ₩66,450 | ₩66,450 | -0.24% | 5.6천 |
|---|
| 2026.09.14 | ₩66,437 | ₩66,731 | ₩66,437 | ₩66,677 | +0.36% | 8.3천 |
|---|
| 2026.09.11 | ₩66,744 | ₩66,904 | ₩66,744 | ₩66,804 | +0.09% | 3천 |
|---|
| 2026.09.10 | ₩66,524 | ₩66,524 | ₩66,357 | ₩66,357 | -0.25% | 5.6천 |
|---|
| 2026.09.09 | ₩66,677 | ₩66,864 | ₩66,664 | ₩66,684 | +0.01% | 5.6천 |
|---|
| 2026.09.08 | ₩66,864 | ₩66,998 | ₩66,797 | ₩66,844 | -0.03% | 2.7천 |
|---|
| 2026.09.04 | ₩67,159 | ₩67,159 | ₩66,944 | ₩67,018 | -0.21% | 6.6천 |
|---|
| 2026.09.03 | ₩67,044 | ₩67,164 | ₩66,964 | ₩67,164 | +0.18% | 1만 |
|---|
| 2026.09.02 | ₩66,851 | ₩66,872 | ₩66,704 | ₩66,791 | -0.09% | 2.5만 |
|---|
| 2026.09.01 | ₩66,717 | ₩66,735 | ₩66,530 | ₩66,611 | -0.16% | 7만 |
|---|
| 2026.08.31 | ₩66,931 | ₩66,931 | ₩66,717 | ₩66,845 | -0.13% | 1.5만 |
|---|
| 2026.08.28 | ₩66,964 | ₩67,078 | ₩66,904 | ₩66,951 | -0.02% | 5천 |
|---|
| 2026.08.27 | ₩66,944 | ₩67,060 | ₩66,904 | ₩66,984 | +0.06% | 8.5천 |
|---|
| 2026.08.26 | ₩66,848 | ₩66,902 | ₩66,664 | ₩66,805 | -0.06% | 2.2만 |
|---|
| 2026.08.25 | ₩66,877 | ₩66,890 | ₩66,664 | ₩66,757 | -0.18% | 3.3천 |
|---|
| 2026.08.24 | ₩66,851 | ₩66,851 | ₩66,611 | ₩66,784 | -0.10% | 9.3천 |
|---|
| 2026.08.21 | ₩66,864 | ₩66,864 | ₩66,747 | ₩66,797 | -0.10% | 2.4만 |
|---|
| 2026.08.20 | ₩66,733 | ₩66,891 | ₩66,637 | ₩66,664 | -0.10% | 1.7만 |
|---|
| 2026.08.19 | ₩66,998 | ₩67,024 | ₩66,851 | ₩66,944 | -0.08% | 9.3만 |
|---|
| 2026.08.18 | ₩66,918 | ₩66,958 | ₩66,757 | ₩66,851 | -0.10% | 8.9천 |
|---|
| 2026.08.17 | ₩67,059 | ₩67,211 | ₩67,024 | ₩67,024 | -0.05% | 6.3만 |
|---|
| 2026.08.14 | ₩67,078 | ₩67,238 | ₩67,078 | ₩67,171 | +0.14% | 4.3천 |
|---|
| 2026.08.13 | ₩67,078 | ₩67,225 | ₩67,078 | ₩67,178 | +0.15% | 5.7만 |
|---|
| 2026.08.12 | ₩66,958 | ₩67,086 | ₩66,944 | ₩67,008 | +0.08% | 7.7천 |
|---|
| 2026.08.11 | ₩67,018 | ₩67,103 | ₩66,851 | ₩66,906 | -0.17% | 3.8만 |
|---|
| 2026.08.10 | ₩67,064 | ₩67,064 | ₩66,904 | ₩67,011 | -0.08% | 1만 |
|---|
| 2026.08.07 | ₩66,397 | ₩67,051 | ₩66,397 | ₩67,031 | +0.95% | 6천 |
|---|
| 2026.08.06 | ₩66,731 | ₩66,984 | ₩66,731 | ₩66,831 | +0.15% | 5.5만 |
|---|
| 2026.08.05 | ₩67,011 | ₩67,011 | ₩66,856 | ₩66,924 | -0.13% | 3.2천 |
|---|
| 2026.08.04 | ₩66,317 | ₩66,998 | ₩66,317 | ₩66,877 | +0.85% | 7.8천 |
|---|
| 2026.08.03 | ₩66,317 | ₩66,449 | ₩66,290 | ₩66,384 | +0.10% | 2.6만 |
|---|
| 2026.07.31 | ₩65,676 | ₩65,970 | ₩65,543 | ₩65,968 | +0.45% | 5.6천 |
|---|
| 2026.07.30 | ₩65,442 | ₩65,743 | ₩65,396 | ₩65,689 | +0.38% | 1.5만 |
|---|
| 2026.07.29 | ₩65,549 | ₩65,676 | ₩65,182 | ₩65,196 | -0.54% | 6.7만 |
|---|
| 2026.07.28 | ₩65,517 | ₩65,729 | ₩65,517 | ₩65,683 | +0.25% | 1.3만 |
|---|
| 2026.07.27 | ₩65,814 | ₩65,814 | ₩65,436 | ₩65,596 | -0.33% | 9.8천 |
|---|
| 2026.07.24 | ₩65,561 | ₩65,756 | ₩65,496 | ₩65,496 | -0.10% | 8.4천 |
|---|
| 2026.07.23 | ₩65,569 | ₩65,569 | ₩65,357 | ₩65,556 | -0.02% | 1만 |
|---|
| 2026.07.22 | ₩65,930 | ₩66,063 | ₩65,918 | ₩65,950 | +0.03% | 1.5만 |
|---|
| 2026.07.21 | ₩65,862 | ₩66,023 | ₩65,836 | ₩65,996 | +0.20% | 8만 |
|---|
| 2026.07.20 | ₩65,890 | ₩65,890 | ₩65,663 | ₩65,669 | -0.33% | 3.3만 |
|---|
| 2026.07.17 | ₩65,796 | ₩65,955 | ₩65,763 | ₩65,770 | -0.04% | 1.2만 |
|---|
| 2026.07.16 | ₩66,077 | ₩66,263 | ₩65,983 | ₩66,041 | -0.05% | 2.8만 |
|---|
| 2026.07.15 | ₩66,303 | ₩66,303 | ₩66,063 | ₩66,203 | -0.15% | 3.9만 |
|---|
| 2026.07.14 | ₩66,103 | ₩66,170 | ₩66,010 | ₩66,091 | -0.02% | 3.5만 |
|---|
| 2026.07.13 | ₩65,943 | ₩66,117 | ₩65,903 | ₩65,916 | -0.04% | 1.7만 |
|---|
| 2026.07.10 | ₩66,143 | ₩66,210 | ₩66,010 | ₩66,170 | +0.04% | 5천 |
|---|
| 2026.07.09 | ₩65,850 | ₩66,043 | ₩65,783 | ₩65,983 | +0.20% | 2.7만 |
|---|
| 2026.07.08 | ₩65,796 | ₩65,810 | ₩65,469 | ₩65,810 | +0.02% | 5.9만 |
|---|
| 2026.07.07 | ₩66,008 | ₩66,008 | ₩65,743 | ₩65,798 | -0.32% | 5.6만 |
|---|
| 2026.07.06 | ₩65,970 | ₩66,103 | ₩65,856 | ₩65,976 | +0.01% | 19.6만 |
|---|
| 2026.07.02 | ₩65,856 | ₩65,990 | ₩65,549 | ₩65,729 | -0.19% | 4.1만 |
|---|
| 2026.07.01 | ₩65,583 | ₩68,620 | ₩65,583 | ₩65,740 | +0.24% | 3.6만 |
|---|
| 2026.06.30 | ₩65,689 | ₩65,836 | ₩65,555 | ₩65,783 | +0.14% | 11.2만 |
|---|
| 2026.06.29 | ₩65,409 | ₩65,783 | ₩65,155 | ₩65,783 | +0.57% | 2.8만 |
|---|
| 2026.06.26 | ₩65,086 | ₩65,369 | ₩65,086 | ₩65,176 | +0.14% | 10.6만 |
|---|
| 2026.06.25 | ₩65,236 | ₩65,429 | ₩65,102 | ₩65,209 | -0.04% | 4.8만 |
|---|
| 2026.06.24 | ₩65,316 | ₩65,501 | ₩65,089 | ₩65,129 | -0.29% | 48만 |
|---|
| 2026.06.23 | ₩65,209 | ₩65,476 | ₩65,170 | ₩65,276 | +0.10% | 24.8만 |
|---|
| 2026.06.22 | ₩65,796 | ₩65,956 | ₩65,589 | ₩65,663 | -0.20% | 22.1만 |
|---|
| 2026.06.18 | ₩65,770 | ₩65,770 | ₩65,596 | ₩65,743 | -0.04% | 27.6만 |
|---|
| 2026.06.17 | ₩65,689 | ₩65,743 | ₩65,569 | ₩65,669 | -0.03% | 3.2만 |
|---|
| 2026.06.16 | ₩65,729 | ₩65,810 | ₩65,703 | ₩65,703 | -0.04% | 2.3만 |
|---|
| 2026.06.15 | ₩65,703 | ₩65,778 | ₩65,703 | ₩65,703 | 0.00% | 9.9천 |
|---|
| 2026.06.12 | ₩65,663 | ₩65,703 | ₩65,609 | ₩65,643 | -0.03% | 2.2만 |
|---|
| 2026.06.11 | ₩65,656 | ₩65,663 | ₩65,529 | ₩65,603 | -0.08% | 1.5만 |
|---|
| 2026.06.10 | ₩65,649 | ₩65,649 | ₩65,543 | ₩65,589 | -0.09% | 2.5만 |
|---|
| 2026.06.09 | ₩65,609 | ₩65,636 | ₩65,544 | ₩65,569 | -0.06% | 2.8만 |
|---|
| 2026.06.08 | ₩65,543 | ₩65,649 | ₩65,543 | ₩65,603 | +0.09% | 1만 |
|---|
| 2026.06.05 | ₩65,649 | ₩65,649 | ₩65,503 | ₩65,549 | -0.15% | 4.9천 |
|---|
| 2026.06.04 | ₩65,623 | ₩65,636 | ₩65,556 | ₩65,589 | -0.05% | 2.4천 |
|---|
| 2026.06.03 | ₩65,589 | ₩65,623 | ₩65,556 | ₩65,583 | -0.01% | 2.9천 |
|---|
| 2026.06.02 | ₩65,589 | ₩65,623 | ₩65,503 | ₩65,576 | -0.02% | 1.8만 |
|---|
| 2026.06.01 | ₩65,489 | ₩65,575 | ₩65,489 | ₩65,529 | +0.06% | 3.7천 |
|---|
| 2026.05.29 | ₩65,569 | ₩65,620 | ₩65,503 | ₩65,556 | -0.02% | 4.8천 |
|---|
| 2026.05.28 | ₩65,489 | ₩65,569 | ₩65,489 | ₩65,529 | +0.06% | 1.3만 |
|---|
| 2026.05.27 | ₩65,503 | ₩65,564 | ₩65,476 | ₩65,516 | +0.02% | 3.5천 |
|---|
| 2026.05.26 | ₩65,463 | ₩65,519 | ₩65,449 | ₩65,509 | +0.07% | 3.3천 |
|---|
| 2026.05.22 | ₩65,409 | ₩65,503 | ₩64,679 | ₩65,436 | +0.04% | 1.1만 |
|---|
| 2026.05.21 | ₩65,382 | ₩65,476 | ₩65,382 | ₩65,396 | +0.02% | 6.8천 |
|---|
| 2026.05.20 | ₩65,396 | ₩65,405 | ₩65,356 | ₩65,382 | -0.02% | 1.9만 |
|---|
| 2026.05.19 | ₩65,362 | ₩65,409 | ₩65,249 | ₩65,362 | 0.00% | 1.3만 |
|---|
| 2026.05.18 | ₩65,382 | ₩65,401 | ₩65,362 | ₩65,362 | -0.03% | 3천 |
|---|
| 2026.05.15 | ₩65,302 | ₩65,449 | ₩65,289 | ₩65,376 | +0.11% | 3.6천 |
|---|
| 2026.05.14 | ₩65,409 | ₩65,409 | ₩65,302 | ₩65,349 | -0.09% | 3만 |
|---|
| 2026.05.13 | ₩65,262 | ₩65,409 | ₩65,262 | ₩65,336 | +0.11% | 6.7천 |
|---|
| 2026.05.12 | ₩65,222 | ₩65,382 | ₩65,222 | ₩65,309 | +0.13% | 3.4천 |
|---|
| 2026.05.11 | ₩65,236 | ₩65,409 | ₩65,222 | ₩65,316 | +0.12% | 4.4천 |
|---|
| 2026.05.08 | ₩65,276 | ₩65,382 | ₩65,209 | ₩65,302 | +0.04% | 3.2천 |
|---|
| 2026.05.07 | ₩65,182 | ₩65,342 | ₩65,182 | ₩65,202 | +0.03% | 1만 |
|---|
| 2026.05.06 | ₩65,115 | ₩65,340 | ₩65,115 | ₩65,169 | +0.08% | 4.6천 |
|---|
| 2026.05.05 | ₩65,142 | ₩65,209 | ₩65,075 | ₩65,129 | -0.02% | 5.1천 |
|---|
| 2026.05.04 | ₩65,035 | ₩65,209 | ₩64,995 | ₩65,009 | -0.04% | 1.4만 |
|---|
| 2026.05.01 | ₩65,089 | ₩65,155 | ₩65,077 | ₩65,142 | +0.08% | 1.7천 |
|---|
| 2026.04.30 | ₩64,975 | ₩65,049 | ₩64,955 | ₩65,037 | +0.09% | 3천 |
|---|
| 2026.04.29 | ₩64,935 | ₩64,982 | ₩64,848 | ₩64,942 | +0.01% | 1.3만 |
|---|
| 2026.04.28 | ₩64,922 | ₩64,990 | ₩64,835 | ₩64,875 | -0.07% | 1.3만 |
|---|
| 2026.04.27 | ₩64,954 | ₩64,954 | ₩64,848 | ₩64,935 | -0.03% | 7.6천 |
|---|
| 2026.04.24 | ₩64,782 | ₩64,929 | ₩64,782 | ₩64,868 | +0.13% | 6.5천 |
|---|
| 2026.04.23 | ₩64,895 | ₩64,929 | ₩64,688 | ₩64,768 | -0.20% | 1.6만 |
|---|
| 2026.04.22 | ₩64,862 | ₩64,862 | ₩64,755 | ₩64,810 | -0.08% | 4.3천 |
|---|
| 2026.04.21 | ₩64,808 | ₩64,955 | ₩64,688 | ₩64,715 | -0.14% | 4.3천 |
|---|
| 2026.04.20 | ₩64,808 | ₩64,835 | ₩64,715 | ₩64,782 | -0.04% | 5.6천 |
|---|
| 2026.04.17 | ₩64,862 | ₩64,902 | ₩64,755 | ₩64,822 | -0.06% | 1.3만 |
|---|
| 2026.04.16 | ₩64,675 | ₩64,675 | ₩64,568 | ₩64,662 | -0.02% | 8.6천 |
|---|
| 2026.04.15 | ₩64,568 | ₩64,648 | ₩64,568 | ₩64,608 | +0.06% | 3.4천 |
|---|
| 2026.04.14 | ₩64,528 | ₩64,568 | ₩64,448 | ₩64,515 | -0.02% | 7.1천 |
|---|
| 2026.04.13 | ₩64,048 | ₩64,315 | ₩64,048 | ₩64,315 | +0.42% | 2.3천 |
|---|
| 2026.04.10 | ₩64,288 | ₩64,288 | ₩64,101 | ₩64,161 | -0.20% | 3.1천 |
|---|
| 2026.04.09 | ₩63,877 | ₩64,128 | ₩63,877 | ₩64,128 | +0.39% | 2.1천 |
|---|
| 2026.04.08 | ₩63,861 | ₩63,987 | ₩63,834 | ₩63,914 | +0.08% | 4.9천 |
|---|
| 2026.04.07 | ₩63,033 | ₩63,193 | ₩62,886 | ₩63,193 | +0.25% | 3천 |
|---|
| 2026.04.06 | ₩63,006 | ₩63,245 | ₩63,006 | ₩63,245 | +0.38% | 2.6만 |
|---|
| 2026.04.02 | ₩62,866 | ₩63,100 | ₩62,726 | ₩63,082 | +0.34% | 3.1천 |
|---|
| 2026.04.01 | ₩63,120 | ₩63,167 | ₩63,046 | ₩63,062 | -0.09% | 800 |
|---|
| 2026.03.31 | ₩62,292 | ₩62,791 | ₩62,192 | ₩62,791 | +0.80% | 7.4천 |
|---|
| 2026.03.30 | ₩62,366 | ₩62,416 | ₩61,658 | ₩61,805 | -0.90% | 9천 |
|---|
| 2026.03.27 | ₩62,295 | ₩62,295 | ₩61,845 | ₩61,944 | -0.56% | 5.8천 |
|---|
| 2026.03.26 | ₩62,880 | ₩62,973 | ₩62,486 | ₩62,523 | -0.57% | 7.3천 |
|---|
| 2026.03.25 | ₩62,993 | ₩63,153 | ₩62,900 | ₩63,113 | +0.19% | 45.8만 |
|---|
| 2026.03.24 | ₩62,819 | ₩62,993 | ₩62,713 | ₩62,938 | +0.19% | 19.6만 |
|---|
| 2026.03.23 | ₩63,126 | ₩63,215 | ₩62,847 | ₩63,020 | -0.17% | 4.5천 |
|---|
| 2026.03.20 | ₩62,666 | ₩62,833 | ₩62,446 | ₩62,468 | -0.32% | 2.1만 |
|---|
| 2026.03.19 | ₩62,806 | ₩63,046 | ₩62,806 | ₩62,986 | +0.29% | 6.8천 |
|---|
| 2026.03.18 | ₩63,313 | ₩63,340 | ₩63,046 | ₩63,057 | -0.40% | 4.3천 |
|---|
| 2026.03.17 | ₩63,433 | ₩63,433 | ₩63,401 | ₩63,403 | -0.05% | 1.4천 |
|---|
| 2026.03.16 | ₩63,223 | ₩63,340 | ₩63,180 | ₩63,256 | +0.05% | 6.1천 |
|---|
| 2026.03.13 | ₩63,140 | ₩63,140 | ₩62,886 | ₩62,916 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩63,380 | ₩63,380 | ₩63,064 | ₩63,064 | -0.50% | 5천 |
|---|
| 2026.03.11 | ₩63,440 | ₩63,540 | ₩63,300 | ₩63,416 | -0.04% | 6.2천 |
|---|
| 2026.03.10 | ₩63,340 | ₩63,620 | ₩63,340 | ₩63,407 | +0.11% | 6.2천 |
|---|
| 2026.03.09 | ₩62,859 | ₩63,514 | ₩62,859 | ₩63,514 | +1.04% | 7.5천 |
|---|
| 2026.03.06 | ₩63,153 | ₩63,339 | ₩63,153 | ₩63,197 | +0.07% | 2.3천 |
|---|
| 2026.03.05 | ₩63,741 | ₩63,741 | ₩63,367 | ₩63,583 | -0.25% | 5.1천 |
|---|
| 2026.03.04 | ₩63,714 | ₩63,714 | ₩63,696 | ₩63,696 | -0.03% | 2.7천 |
|---|
| 2026.03.03 | ₩63,300 | ₩63,520 | ₩63,300 | ₩63,520 | +0.35% | 2.4천 |
|---|
| 2026.03.02 | ₩63,567 | ₩63,727 | ₩63,540 | ₩63,674 | +0.17% | 6.4천 |
|---|
| 2026.02.27 | ₩63,580 | ₩63,660 | ₩63,580 | ₩63,607 | +0.04% | 1.9천 |
|---|
| 2026.02.26 | ₩63,834 | ₩63,834 | ₩63,634 | ₩63,801 | -0.05% | 6.1천 |
|---|
| 2026.02.25 | ₩63,634 | ₩63,874 | ₩63,634 | ₩63,817 | +0.29% | 5.5천 |
|---|
| 2026.02.24 | ₩63,540 | ₩63,741 | ₩63,527 | ₩63,634 | +0.15% | 1.3만 |
|---|
| 2026.02.23 | ₩63,540 | ₩63,540 | ₩63,420 | ₩63,480 | -0.09% | 2.6만 |
|---|
| 2026.02.20 | ₩63,620 | ₩63,684 | ₩63,554 | ₩63,684 | +0.10% | 3.9천 |
|---|
| 2026.02.19 | ₩63,604 | ₩63,620 | ₩63,460 | ₩63,514 | -0.14% | 3.6천 |
|---|
| 2026.02.18 | ₩63,647 | ₩63,714 | ₩63,563 | ₩63,594 | -0.08% | 3.3천 |
|---|
| 2026.02.17 | ₩63,385 | ₩63,535 | ₩63,327 | ₩63,480 | +0.15% | 8.9천 |
|---|
| 2026.02.13 | ₩63,433 | ₩63,567 | ₩63,380 | ₩63,421 | -0.02% | 5.5천 |
|---|
| 2026.02.12 | ₩63,707 | ₩63,707 | ₩63,405 | ₩63,405 | -0.47% | 5.5천 |
|---|
| 2026.02.11 | ₩63,767 | ₩63,861 | ₩63,634 | ₩63,700 | -0.10% | 4천 |
|---|
| 2026.02.10 | ₩63,741 | ₩63,741 | ₩63,674 | ₩63,696 | -0.07% | 5.8천 |
|---|
| 2026.02.09 | ₩63,594 | ₩63,781 | ₩63,594 | ₩63,714 | +0.19% | 4.4천 |
|---|
| 2026.02.06 | ₩63,447 | ₩63,652 | ₩63,447 | ₩63,652 | +0.32% | 1.7만 |
|---|
| 2026.02.05 | ₩63,227 | ₩63,313 | ₩63,187 | ₩63,193 | -0.05% | 5.9천 |
|---|
| 2026.02.04 | ₩63,474 | ₩63,560 | ₩63,327 | ₩63,467 | -0.01% | 9.8천 |
|---|
| 2026.02.03 | ₩63,620 | ₩63,647 | ₩63,420 | ₩63,520 | -0.16% | 1.1만 |
|---|
| 2026.02.02 | ₩63,634 | ₩63,707 | ₩63,634 | ₩63,634 | 0.00% | 1.3만 |
|---|
| 2026.01.30 | ₩63,660 | ₩63,660 | ₩63,500 | ₩63,560 | -0.16% | 1.6천 |
|---|
| 2026.01.29 | ₩63,543 | ₩63,594 | ₩63,420 | ₩63,594 | +0.08% | 9천 |
|---|
| 2026.01.28 | ₩63,620 | ₩63,660 | ₩63,607 | ₩63,659 | +0.06% | 3.9천 |
|---|
| 2026.01.27 | ₩63,620 | ₩63,667 | ₩63,594 | ₩63,654 | +0.05% | 1.3만 |
|---|
| 2026.01.26 | ₩63,594 | ₩63,628 | ₩63,567 | ₩63,600 | +0.01% | 1.1만 |
|---|
| 2026.01.23 | ₩63,580 | ₩63,580 | ₩63,500 | ₩63,527 | -0.08% | 1만 |
|---|
| 2026.01.22 | ₩63,487 | ₩63,514 | ₩63,487 | ₩63,487 | 0.00% | 2.1천 |
|---|
| 2026.01.21 | ₩63,273 | ₩63,447 | ₩63,220 | ₩63,380 | +0.17% | 3.5천 |
|---|
| 2026.01.20 | ₩63,273 | ₩63,287 | ₩63,092 | ₩63,113 | -0.25% | 1만 |
|---|
| 2026.01.16 | ₩63,484 | ₩63,527 | ₩63,447 | ₩63,512 | +0.04% | 8.1천 |
|---|
| 2026.01.15 | ₩63,531 | ₩63,531 | ₩63,466 | ₩63,466 | -0.10% | 2.8천 |
|---|
| 2026.01.14 | ₩63,407 | ₩63,420 | ₩63,287 | ₩63,417 | +0.02% | 2.2천 |
|---|
| 2026.01.13 | ₩63,507 | ₩63,540 | ₩63,460 | ₩63,480 | -0.04% | 1.5천 |
|---|
| 2026.01.12 | ₩63,420 | ₩63,588 | ₩63,420 | ₩63,547 | +0.20% | 6.1천 |
|---|
| 2026.01.09 | ₩63,367 | ₩63,500 | ₩63,367 | ₩63,494 | +0.20% | 2.4천 |
|---|
| 2026.01.08 | ₩63,420 | ₩63,460 | ₩63,367 | ₩63,393 | -0.04% | 5.8천 |
|---|
| 2026.01.07 | ₩63,455 | ₩63,460 | ₩63,373 | ₩63,373 | -0.13% | 5.1천 |
|---|
| 2026.01.06 | ₩63,313 | ₩63,413 | ₩63,313 | ₩63,413 | +0.16% | 8.5천 |
|---|
| 2026.01.05 | ₩63,300 | ₩63,380 | ₩63,300 | ₩63,300 | 0.00% | 2.1천 |
|---|
| 2026.01.02 | ₩63,260 | ₩63,260 | ₩63,180 | ₩63,201 | -0.09% | 5.2천 |
|---|
| 2025.12.31 | ₩63,353 | ₩63,353 | ₩63,169 | ₩63,196 | -0.25% | 4.2천 |
|---|
| 2025.12.30 | ₩63,313 | ₩63,340 | ₩63,247 | ₩63,287 | -0.04% | 3.5천 |
|---|
| 2025.12.29 | ₩63,301 | ₩63,301 | ₩63,220 | ₩63,287 | -0.02% | 1천 |
|---|
| 2025.12.26 | ₩63,287 | ₩63,300 | ₩63,260 | ₩63,299 | +0.02% | 7.2천 |
|---|
| 2025.12.24 | ₩63,233 | ₩63,292 | ₩63,212 | ₩63,280 | +0.07% | 1.4만 |
|---|
| 2025.12.23 | ₩63,187 | ₩63,273 | ₩63,180 | ₩63,236 | +0.08% | 1.8만 |
|---|
| 2025.12.22 | ₩63,121 | ₩63,207 | ₩63,113 | ₩63,187 | +0.10% | 8.8천 |
|---|
| 2025.12.19 | ₩62,940 | ₩63,080 | ₩62,940 | ₩63,080 | +0.22% | 3.2천 |
|---|
| 2025.12.18 | ₩62,805 | ₩62,865 | ₩62,793 | ₩62,819 | +0.02% | 4.8천 |
|---|
| 2025.12.17 | ₩62,846 | ₩62,873 | ₩62,646 | ₩62,661 | -0.30% | 2.4천 |
|---|
| 2025.12.16 | ₩62,793 | ₩62,862 | ₩62,779 | ₩62,862 | +0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩62,926 | ₩62,926 | ₩62,833 | ₩62,877 | -0.08% | 3.3천 |
|---|
| 2025.12.12 | ₩62,993 | ₩62,993 | ₩62,865 | ₩62,865 | -0.20% | 900 |
|---|
| 2025.12.11 | ₩62,819 | ₩63,006 | ₩62,819 | ₩62,973 | +0.24% | 3천 |
|---|
| 2025.12.10 | ₩62,831 | ₩62,993 | ₩62,777 | ₩62,906 | +0.12% | 5.9천 |
|---|
| 2025.12.09 | ₩62,837 | ₩62,837 | ₩62,789 | ₩62,789 | -0.08% | 700 |
|---|
| 2025.12.08 | ₩62,834 | ₩62,834 | ₩62,713 | ₩62,759 | -0.12% | 3.8천 |
|---|
| 2025.12.05 | ₩62,880 | ₩62,880 | ₩62,793 | ₩62,838 | -0.07% | 6.4천 |
|---|
| 2025.12.04 | ₩62,831 | ₩62,831 | ₩62,713 | ₩62,781 | -0.08% | 9.9천 |
|---|
| 2025.12.03 | ₩62,726 | ₩62,759 | ₩62,659 | ₩62,743 | +0.03% | 3.2천 |
|---|
| 2025.12.02 | ₩62,646 | ₩62,739 | ₩62,619 | ₩62,683 | +0.06% | 5.5천 |
|---|
| 2025.12.01 | ₩62,579 | ₩62,659 | ₩62,579 | ₩62,602 | +0.04% | 2.7천 |
|---|
| 2025.11.28 | ₩62,579 | ₩62,674 | ₩62,579 | ₩62,674 | +0.15% | 300 |
|---|
| 2025.11.26 | ₩62,472 | ₩62,619 | ₩62,472 | ₩62,619 | +0.24% | 2.5만 |
|---|
| 2025.11.25 | ₩62,205 | ₩62,434 | ₩62,152 | ₩62,412 | +0.33% | 7만 |
|---|
| 2025.11.24 | ₩62,112 | ₩62,299 | ₩62,079 | ₩62,228 | +0.19% | 8.2천 |
|---|
| 2025.11.21 | ₩61,685 | ₩61,952 | ₩61,645 | ₩61,854 | +0.27% | 1.2만 |
|---|
| 2025.11.20 | ₩62,299 | ₩62,315 | ₩61,638 | ₩61,638 | -1.06% | 6.5천 |
|---|
| 2025.11.19 | ₩61,918 | ₩62,059 | ₩61,856 | ₩61,945 | +0.04% | 1.3만 |
|---|
| 2025.11.18 | ₩61,872 | ₩61,978 | ₩61,801 | ₩61,890 | +0.03% | 1.9천 |
|---|
| 2025.11.17 | ₩62,252 | ₩62,267 | ₩61,925 | ₩61,990 | -0.42% | 5.5천 |
|---|
| 2025.11.14 | ₩62,175 | ₩62,299 | ₩62,119 | ₩62,217 | +0.07% | 2.6천 |
|---|
| 2025.11.13 | ₩62,399 | ₩62,399 | ₩62,152 | ₩62,259 | -0.22% | 9.8천 |
|---|
| 2025.11.12 | ₩62,499 | ₩62,499 | ₩62,446 | ₩62,479 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩62,446 | ₩62,531 | ₩62,419 | ₩62,531 | +0.14% | 1.1천 |
|---|
| 2025.11.10 | ₩62,352 | ₩62,484 | ₩62,352 | ₩62,484 | +0.21% | 4.7천 |
|---|
| 2025.11.07 | ₩62,019 | ₩62,191 | ₩62,013 | ₩62,191 | +0.28% | 1.4천 |
|---|
| 2025.11.06 | ₩62,005 | ₩62,312 | ₩62,005 | ₩62,147 | +0.23% | 2.2만 |
|---|
| 2025.11.05 | ₩62,379 | ₩62,432 | ₩62,351 | ₩62,358 | -0.03% | 7.4천 |
|---|
| 2025.11.04 | ₩62,303 | ₩62,432 | ₩62,205 | ₩62,252 | -0.08% | 8.6천 |
|---|
| 2025.11.03 | ₩62,386 | ₩62,419 | ₩62,386 | ₩62,406 | +0.03% | 1.4천 |
|---|
| 2025.10.31 | ₩62,459 | ₩62,516 | ₩62,312 | ₩62,339 | -0.19% | 1만 |
|---|
| 2025.10.30 | ₩62,432 | ₩62,536 | ₩62,366 | ₩62,366 | -0.11% | 5천 |
|---|
| 2025.10.29 | ₩62,526 | ₩62,633 | ₩62,492 | ₩62,526 | 0.00% | 5천 |
|---|
| 2025.10.28 | ₩62,573 | ₩62,598 | ₩62,499 | ₩62,571 | -0.00% | 2만 |
|---|
| 2025.10.27 | ₩62,499 | ₩62,582 | ₩62,499 | ₩62,539 | +0.06% | 9.4천 |
|---|
| 2025.10.24 | ₩62,352 | ₩62,446 | ₩62,352 | ₩62,407 | +0.09% | 6.2천 |
|---|
| 2025.10.23 | ₩62,212 | ₩62,326 | ₩62,192 | ₩62,287 | +0.12% | 7.2천 |
|---|
| 2025.10.22 | ₩62,259 | ₩62,265 | ₩62,112 | ₩62,159 | -0.16% | 3.8천 |
|---|
| 2025.10.21 | ₩62,392 | ₩62,392 | ₩62,232 | ₩62,312 | -0.13% | 6.5천 |
|---|
| 2025.10.20 | ₩62,265 | ₩62,292 | ₩62,219 | ₩62,219 | -0.08% | 5천 |
|---|
| 2025.10.17 | ₩61,885 | ₩62,025 | ₩61,778 | ₩62,025 | +0.23% | 1만 |
|---|
| 2025.10.16 | ₩62,205 | ₩62,205 | ₩61,738 | ₩61,792 | -0.67% | 6.7천 |
|---|
| 2025.10.15 | ₩62,032 | ₩62,119 | ₩61,832 | ₩62,017 | -0.02% | 6.8천 |
|---|
| 2025.10.14 | ₩61,738 | ₩62,032 | ₩61,712 | ₩61,950 | +0.34% | 1.4만 |
|---|
| 2025.10.13 | ₩61,938 | ₩62,005 | ₩61,938 | ₩61,999 | +0.10% | 1만 |
|---|
| 2025.10.10 | ₩62,239 | ₩62,239 | ₩61,605 | ₩61,605 | -1.02% | 2.6만 |
|---|