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 | ₩67,509 | ₩67,647 | ₩67,481 | ₩67,601 | +0.14% | 1.5만 |
| 2026.10.08 | ₩67,460 | ₩67,534 | ₩67,300 | ₩67,360 | -0.15% | 7.3천 |
| 2026.10.07 | ₩67,387 | ₩67,507 | ₩67,327 | ₩67,507 | +0.18% | 1.5만 |
| 2026.10.06 | ₩67,687 | ₩67,687 | ₩67,462 | ₩67,587 | -0.15% | 1.1만 |
| 2026.10.05 | ₩67,112 | ₩67,314 | ₩67,112 | ₩67,306 | +0.29% | 2.6천 |
| 2026.10.02 | ₩67,300 | ₩67,300 | ₩67,007 | ₩67,033 | -0.40% | 9.2천 |
| 2026.10.01 | ₩66,833 | ₩66,967 | ₩66,633 | ₩66,897 | +0.10% | 5.9천 |
| 2026.09.30 | ₩67,139 | ₩67,139 | ₩66,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,820 |
| -0.48% |
| 2.2천 |
| 2026.09.29 | ₩66,920 | ₩66,980 | ₩66,807 | ₩66,873 | -0.07% | 4.4천 |
|---|
| 2026.09.28 | ₩66,980 | ₩67,053 | ₩66,867 | ₩66,887 | -0.14% | 4.6천 |
|---|
| 2026.09.25 | ₩66,980 | ₩67,187 | ₩66,980 | ₩67,187 | +0.31% | 1.9천 |
|---|
| 2026.09.24 | ₩66,893 | ₩66,993 | ₩66,848 | ₩66,980 | +0.13% | 1.7천 |
|---|
| 2026.09.23 | ₩67,194 | ₩67,194 | ₩66,953 | ₩66,980 | -0.32% | 6.9천 |
|---|
| 2026.09.22 | ₩67,274 | ₩67,274 | ₩67,115 | ₩67,230 | -0.07% | 6.5천 |
|---|
| 2026.09.21 | ₩67,013 | ₩67,234 | ₩67,007 | ₩67,214 | +0.30% | 2.7천 |
|---|
| 2026.09.18 | ₩66,670 | ₩66,727 | ₩66,586 | ₩66,673 | +0.00% | 6.8천 |
|---|
| 2026.09.17 | ₩66,871 | ₩66,871 | ₩66,600 | ₩66,606 | -0.40% | 1.7만 |
|---|
| 2026.09.16 | ₩66,594 | ₩66,653 | ₩66,046 | ₩66,253 | -0.51% | 2.2만 |
|---|
| 2026.09.15 | ₩66,593 | ₩66,593 | ₩66,433 | ₩66,433 | -0.24% | 5.6천 |
|---|
| 2026.09.14 | ₩66,420 | ₩66,713 | ₩66,420 | ₩66,660 | +0.36% | 8.3천 |
|---|
| 2026.09.11 | ₩66,727 | ₩66,887 | ₩66,727 | ₩66,787 | +0.09% | 3천 |
|---|
| 2026.09.10 | ₩66,506 | ₩66,506 | ₩66,339 | ₩66,339 | -0.25% | 5.6천 |
|---|
| 2026.09.09 | ₩66,660 | ₩66,847 | ₩66,646 | ₩66,666 | +0.01% | 5.6천 |
|---|
| 2026.09.08 | ₩66,847 | ₩66,980 | ₩66,780 | ₩66,827 | -0.03% | 2.7천 |
|---|
| 2026.09.04 | ₩67,142 | ₩67,142 | ₩66,927 | ₩67,000 | -0.21% | 6.6천 |
|---|
| 2026.09.03 | ₩67,027 | ₩67,147 | ₩66,947 | ₩67,147 | +0.18% | 1만 |
|---|
| 2026.09.02 | ₩66,833 | ₩66,855 | ₩66,686 | ₩66,773 | -0.09% | 2.5만 |
|---|
| 2026.09.01 | ₩66,700 | ₩66,717 | ₩66,513 | ₩66,593 | -0.16% | 7만 |
|---|
| 2026.08.31 | ₩66,913 | ₩66,913 | ₩66,700 | ₩66,828 | -0.13% | 1.5만 |
|---|
| 2026.08.28 | ₩66,947 | ₩67,060 | ₩66,887 | ₩66,933 | -0.02% | 5천 |
|---|
| 2026.08.27 | ₩66,927 | ₩67,043 | ₩66,887 | ₩66,967 | +0.06% | 8.5천 |
|---|
| 2026.08.26 | ₩66,831 | ₩66,884 | ₩66,646 | ₩66,788 | -0.06% | 2.2만 |
|---|
| 2026.08.25 | ₩66,860 | ₩66,872 | ₩66,646 | ₩66,740 | -0.18% | 3.3천 |
|---|
| 2026.08.24 | ₩66,833 | ₩66,833 | ₩66,593 | ₩66,767 | -0.10% | 9.3천 |
|---|
| 2026.08.21 | ₩66,847 | ₩66,847 | ₩66,729 | ₩66,780 | -0.10% | 2.4만 |
|---|
| 2026.08.20 | ₩66,716 | ₩66,873 | ₩66,620 | ₩66,646 | -0.10% | 1.7만 |
|---|
| 2026.08.19 | ₩66,980 | ₩67,007 | ₩66,833 | ₩66,927 | -0.08% | 9.3만 |
|---|
| 2026.08.18 | ₩66,900 | ₩66,940 | ₩66,740 | ₩66,833 | -0.10% | 8.9천 |
|---|
| 2026.08.17 | ₩67,041 | ₩67,194 | ₩67,007 | ₩67,007 | -0.05% | 6.3만 |
|---|
| 2026.08.14 | ₩67,060 | ₩67,220 | ₩67,060 | ₩67,154 | +0.14% | 4.3천 |
|---|
| 2026.08.13 | ₩67,060 | ₩67,207 | ₩67,060 | ₩67,160 | +0.15% | 5.7만 |
|---|
| 2026.08.12 | ₩66,940 | ₩67,068 | ₩66,927 | ₩66,991 | +0.08% | 7.7천 |
|---|
| 2026.08.11 | ₩67,000 | ₩67,085 | ₩66,833 | ₩66,888 | -0.17% | 3.8만 |
|---|
| 2026.08.10 | ₩67,047 | ₩67,047 | ₩66,887 | ₩66,993 | -0.08% | 1만 |
|---|
| 2026.08.07 | ₩66,380 | ₩67,033 | ₩66,380 | ₩67,013 | +0.95% | 6천 |
|---|
| 2026.08.06 | ₩66,713 | ₩66,967 | ₩66,713 | ₩66,813 | +0.15% | 5.5만 |
|---|
| 2026.08.05 | ₩66,993 | ₩66,993 | ₩66,839 | ₩66,907 | -0.13% | 3.2천 |
|---|
| 2026.08.04 | ₩66,299 | ₩66,980 | ₩66,299 | ₩66,860 | +0.85% | 7.8천 |
|---|
| 2026.08.03 | ₩66,299 | ₩66,432 | ₩66,273 | ₩66,366 | +0.10% | 2.6만 |
|---|
| 2026.07.31 | ₩65,659 | ₩65,952 | ₩65,525 | ₩65,951 | +0.45% | 5.6천 |
|---|
| 2026.07.30 | ₩65,425 | ₩65,726 | ₩65,379 | ₩65,672 | +0.38% | 1.5만 |
|---|
| 2026.07.29 | ₩65,532 | ₩65,659 | ₩65,165 | ₩65,178 | -0.54% | 6.7만 |
|---|
| 2026.07.28 | ₩65,500 | ₩65,712 | ₩65,500 | ₩65,666 | +0.25% | 1.3만 |
|---|
| 2026.07.27 | ₩65,796 | ₩65,796 | ₩65,419 | ₩65,579 | -0.33% | 9.8천 |
|---|
| 2026.07.24 | ₩65,544 | ₩65,739 | ₩65,479 | ₩65,479 | -0.10% | 8.4천 |
|---|
| 2026.07.23 | ₩65,552 | ₩65,552 | ₩65,340 | ₩65,539 | -0.02% | 1만 |
|---|
| 2026.07.22 | ₩65,912 | ₩66,046 | ₩65,900 | ₩65,932 | +0.03% | 1.5만 |
|---|
| 2026.07.21 | ₩65,844 | ₩66,006 | ₩65,819 | ₩65,979 | +0.20% | 8만 |
|---|
| 2026.07.20 | ₩65,872 | ₩65,872 | ₩65,646 | ₩65,652 | -0.33% | 3.3만 |
|---|
| 2026.07.17 | ₩65,779 | ₩65,938 | ₩65,746 | ₩65,752 | -0.04% | 1.2만 |
|---|
| 2026.07.16 | ₩66,059 | ₩66,246 | ₩65,966 | ₩66,023 | -0.05% | 2.8만 |
|---|
| 2026.07.15 | ₩66,286 | ₩66,286 | ₩66,046 | ₩66,186 | -0.15% | 3.9만 |
|---|
| 2026.07.14 | ₩66,086 | ₩66,153 | ₩65,993 | ₩66,074 | -0.02% | 3.5만 |
|---|
| 2026.07.13 | ₩65,926 | ₩66,099 | ₩65,886 | ₩65,899 | -0.04% | 1.7만 |
|---|
| 2026.07.10 | ₩66,126 | ₩66,193 | ₩65,993 | ₩66,153 | +0.04% | 5천 |
|---|
| 2026.07.09 | ₩65,832 | ₩66,026 | ₩65,766 | ₩65,966 | +0.20% | 2.7만 |
|---|
| 2026.07.08 | ₩65,779 | ₩65,792 | ₩65,452 | ₩65,792 | +0.02% | 5.9만 |
|---|
| 2026.07.07 | ₩65,991 | ₩65,991 | ₩65,726 | ₩65,780 | -0.32% | 5.6만 |
|---|
| 2026.07.06 | ₩65,952 | ₩66,086 | ₩65,839 | ₩65,959 | +0.01% | 19.6만 |
|---|
| 2026.07.02 | ₩65,839 | ₩65,972 | ₩65,532 | ₩65,712 | -0.19% | 4.1만 |
|---|
| 2026.07.01 | ₩65,565 | ₩68,602 | ₩65,565 | ₩65,723 | +0.24% | 3.6만 |
|---|
| 2026.06.30 | ₩65,672 | ₩65,819 | ₩65,537 | ₩65,766 | +0.14% | 11.2만 |
|---|
| 2026.06.29 | ₩65,392 | ₩65,766 | ₩65,138 | ₩65,766 | +0.57% | 2.8만 |
|---|
| 2026.06.26 | ₩65,069 | ₩65,352 | ₩65,069 | ₩65,158 | +0.14% | 10.6만 |
|---|
| 2026.06.25 | ₩65,218 | ₩65,412 | ₩65,085 | ₩65,192 | -0.04% | 4.8만 |
|---|
| 2026.06.24 | ₩65,299 | ₩65,484 | ₩65,072 | ₩65,112 | -0.29% | 48만 |
|---|
| 2026.06.23 | ₩65,192 | ₩65,459 | ₩65,153 | ₩65,259 | +0.10% | 24.8만 |
|---|
| 2026.06.22 | ₩65,779 | ₩65,939 | ₩65,572 | ₩65,646 | -0.20% | 22.1만 |
|---|
| 2026.06.18 | ₩65,752 | ₩65,752 | ₩65,579 | ₩65,726 | -0.04% | 27.6만 |
|---|
| 2026.06.17 | ₩65,672 | ₩65,726 | ₩65,552 | ₩65,652 | -0.03% | 3.2만 |
|---|
| 2026.06.16 | ₩65,712 | ₩65,792 | ₩65,686 | ₩65,686 | -0.04% | 2.3만 |
|---|
| 2026.06.15 | ₩65,686 | ₩65,760 | ₩65,686 | ₩65,686 | 0.00% | 9.9천 |
|---|
| 2026.06.12 | ₩65,646 | ₩65,686 | ₩65,592 | ₩65,626 | -0.03% | 2.2만 |
|---|
| 2026.06.11 | ₩65,639 | ₩65,646 | ₩65,512 | ₩65,585 | -0.08% | 1.5만 |
|---|
| 2026.06.10 | ₩65,632 | ₩65,632 | ₩65,525 | ₩65,572 | -0.09% | 2.5만 |
|---|
| 2026.06.09 | ₩65,592 | ₩65,619 | ₩65,527 | ₩65,552 | -0.06% | 2.8만 |
|---|
| 2026.06.08 | ₩65,525 | ₩65,632 | ₩65,525 | ₩65,585 | +0.09% | 1만 |
|---|
| 2026.06.05 | ₩65,632 | ₩65,632 | ₩65,485 | ₩65,532 | -0.15% | 4.9천 |
|---|
| 2026.06.04 | ₩65,605 | ₩65,619 | ₩65,539 | ₩65,572 | -0.05% | 2.4천 |
|---|
| 2026.06.03 | ₩65,572 | ₩65,605 | ₩65,539 | ₩65,565 | -0.01% | 2.9천 |
|---|
| 2026.06.02 | ₩65,572 | ₩65,605 | ₩65,485 | ₩65,559 | -0.02% | 1.8만 |
|---|
| 2026.06.01 | ₩65,472 | ₩65,557 | ₩65,472 | ₩65,512 | +0.06% | 3.7천 |
|---|
| 2026.05.29 | ₩65,552 | ₩65,603 | ₩65,485 | ₩65,539 | -0.02% | 4.8천 |
|---|
| 2026.05.28 | ₩65,472 | ₩65,552 | ₩65,472 | ₩65,512 | +0.06% | 1.3만 |
|---|
| 2026.05.27 | ₩65,485 | ₩65,547 | ₩65,459 | ₩65,499 | +0.02% | 3.5천 |
|---|
| 2026.05.26 | ₩65,445 | ₩65,501 | ₩65,432 | ₩65,492 | +0.07% | 3.3천 |
|---|
| 2026.05.22 | ₩65,392 | ₩65,485 | ₩64,662 | ₩65,419 | +0.04% | 1.1만 |
|---|
| 2026.05.21 | ₩65,365 | ₩65,459 | ₩65,365 | ₩65,379 | +0.02% | 6.8천 |
|---|
| 2026.05.20 | ₩65,379 | ₩65,388 | ₩65,339 | ₩65,365 | -0.02% | 1.9만 |
|---|
| 2026.05.19 | ₩65,345 | ₩65,392 | ₩65,232 | ₩65,345 | 0.00% | 1.3만 |
|---|
| 2026.05.18 | ₩65,365 | ₩65,384 | ₩65,345 | ₩65,345 | -0.03% | 3천 |
|---|
| 2026.05.15 | ₩65,285 | ₩65,432 | ₩65,272 | ₩65,359 | +0.11% | 3.6천 |
|---|
| 2026.05.14 | ₩65,392 | ₩65,392 | ₩65,285 | ₩65,332 | -0.09% | 3만 |
|---|
| 2026.05.13 | ₩65,245 | ₩65,392 | ₩65,245 | ₩65,319 | +0.11% | 6.7천 |
|---|
| 2026.05.12 | ₩65,205 | ₩65,365 | ₩65,205 | ₩65,292 | +0.13% | 3.4천 |
|---|
| 2026.05.11 | ₩65,218 | ₩65,392 | ₩65,205 | ₩65,299 | +0.12% | 4.4천 |
|---|
| 2026.05.08 | ₩65,259 | ₩65,365 | ₩65,192 | ₩65,285 | +0.04% | 3.2천 |
|---|
| 2026.05.07 | ₩65,165 | ₩65,325 | ₩65,165 | ₩65,185 | +0.03% | 1만 |
|---|
| 2026.05.06 | ₩65,098 | ₩65,323 | ₩65,098 | ₩65,152 | +0.08% | 4.6천 |
|---|
| 2026.05.05 | ₩65,125 | ₩65,192 | ₩65,058 | ₩65,112 | -0.02% | 5.1천 |
|---|
| 2026.05.04 | ₩65,018 | ₩65,192 | ₩64,978 | ₩64,992 | -0.04% | 1.4만 |
|---|
| 2026.05.01 | ₩65,072 | ₩65,138 | ₩65,060 | ₩65,125 | +0.08% | 1.7천 |
|---|
| 2026.04.30 | ₩64,958 | ₩65,032 | ₩64,938 | ₩65,020 | +0.09% | 3천 |
|---|
| 2026.04.29 | ₩64,918 | ₩64,965 | ₩64,831 | ₩64,925 | +0.01% | 1.3만 |
|---|
| 2026.04.28 | ₩64,905 | ₩64,973 | ₩64,818 | ₩64,858 | -0.07% | 1.3만 |
|---|
| 2026.04.27 | ₩64,937 | ₩64,937 | ₩64,831 | ₩64,918 | -0.03% | 7.6천 |
|---|
| 2026.04.24 | ₩64,765 | ₩64,912 | ₩64,765 | ₩64,851 | +0.13% | 6.5천 |
|---|
| 2026.04.23 | ₩64,878 | ₩64,912 | ₩64,671 | ₩64,751 | -0.20% | 1.6만 |
|---|
| 2026.04.22 | ₩64,845 | ₩64,845 | ₩64,738 | ₩64,793 | -0.08% | 4.3천 |
|---|
| 2026.04.21 | ₩64,791 | ₩64,938 | ₩64,671 | ₩64,698 | -0.14% | 4.3천 |
|---|
| 2026.04.20 | ₩64,791 | ₩64,818 | ₩64,698 | ₩64,765 | -0.04% | 5.6천 |
|---|
| 2026.04.17 | ₩64,845 | ₩64,885 | ₩64,738 | ₩64,805 | -0.06% | 1.3만 |
|---|
| 2026.04.16 | ₩64,658 | ₩64,658 | ₩64,551 | ₩64,645 | -0.02% | 8.6천 |
|---|
| 2026.04.15 | ₩64,551 | ₩64,631 | ₩64,551 | ₩64,591 | +0.06% | 3.4천 |
|---|
| 2026.04.14 | ₩64,511 | ₩64,551 | ₩64,431 | ₩64,498 | -0.02% | 7.1천 |
|---|
| 2026.04.13 | ₩64,031 | ₩64,298 | ₩64,031 | ₩64,298 | +0.42% | 2.3천 |
|---|
| 2026.04.10 | ₩64,271 | ₩64,271 | ₩64,084 | ₩64,144 | -0.20% | 3.1천 |
|---|
| 2026.04.09 | ₩63,860 | ₩64,111 | ₩63,860 | ₩64,111 | +0.39% | 2.1천 |
|---|
| 2026.04.08 | ₩63,844 | ₩63,971 | ₩63,817 | ₩63,897 | +0.08% | 4.9천 |
|---|
| 2026.04.07 | ₩63,017 | ₩63,177 | ₩62,870 | ₩63,177 | +0.25% | 3천 |
|---|
| 2026.04.06 | ₩62,990 | ₩63,229 | ₩62,990 | ₩63,229 | +0.38% | 2.6만 |
|---|
| 2026.04.02 | ₩62,850 | ₩63,083 | ₩62,710 | ₩63,066 | +0.34% | 3.1천 |
|---|
| 2026.04.01 | ₩63,103 | ₩63,150 | ₩63,030 | ₩63,046 | -0.09% | 800 |
|---|
| 2026.03.31 | ₩62,276 | ₩62,775 | ₩62,176 | ₩62,775 | +0.80% | 7.4천 |
|---|
| 2026.03.30 | ₩62,349 | ₩62,400 | ₩61,642 | ₩61,789 | -0.90% | 9천 |
|---|
| 2026.03.27 | ₩62,279 | ₩62,279 | ₩61,829 | ₩61,928 | -0.56% | 5.8천 |
|---|
| 2026.03.26 | ₩62,863 | ₩62,956 | ₩62,469 | ₩62,507 | -0.57% | 7.3천 |
|---|
| 2026.03.25 | ₩62,976 | ₩63,137 | ₩62,883 | ₩63,097 | +0.19% | 45.8만 |
|---|
| 2026.03.24 | ₩62,803 | ₩62,976 | ₩62,696 | ₩62,922 | +0.19% | 19.6만 |
|---|
| 2026.03.23 | ₩63,110 | ₩63,198 | ₩62,831 | ₩63,003 | -0.17% | 4.5천 |
|---|
| 2026.03.20 | ₩62,650 | ₩62,816 | ₩62,429 | ₩62,452 | -0.32% | 2.1만 |
|---|
| 2026.03.19 | ₩62,790 | ₩63,030 | ₩62,790 | ₩62,970 | +0.29% | 6.8천 |
|---|
| 2026.03.18 | ₩63,297 | ₩63,323 | ₩63,030 | ₩63,041 | -0.40% | 4.3천 |
|---|
| 2026.03.17 | ₩63,417 | ₩63,417 | ₩63,385 | ₩63,386 | -0.05% | 1.4천 |
|---|
| 2026.03.16 | ₩63,206 | ₩63,323 | ₩63,163 | ₩63,239 | +0.05% | 6.1천 |
|---|
| 2026.03.13 | ₩63,123 | ₩63,123 | ₩62,870 | ₩62,899 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩63,363 | ₩63,363 | ₩63,047 | ₩63,047 | -0.50% | 5천 |
|---|
| 2026.03.11 | ₩63,424 | ₩63,524 | ₩63,283 | ₩63,400 | -0.04% | 6.2천 |
|---|
| 2026.03.10 | ₩63,323 | ₩63,604 | ₩63,323 | ₩63,390 | +0.11% | 6.2천 |
|---|
| 2026.03.09 | ₩62,843 | ₩63,497 | ₩62,843 | ₩63,497 | +1.04% | 7.5천 |
|---|
| 2026.03.06 | ₩63,137 | ₩63,322 | ₩63,137 | ₩63,181 | +0.07% | 2.3천 |
|---|
| 2026.03.05 | ₩63,724 | ₩63,724 | ₩63,350 | ₩63,566 | -0.25% | 5.1천 |
|---|
| 2026.03.04 | ₩63,697 | ₩63,697 | ₩63,680 | ₩63,680 | -0.03% | 2.7천 |
|---|
| 2026.03.03 | ₩63,283 | ₩63,504 | ₩63,283 | ₩63,504 | +0.35% | 2.4천 |
|---|
| 2026.03.02 | ₩63,550 | ₩63,710 | ₩63,524 | ₩63,657 | +0.17% | 6.4천 |
|---|
| 2026.02.27 | ₩63,564 | ₩63,644 | ₩63,564 | ₩63,590 | +0.04% | 1.9천 |
|---|
| 2026.02.26 | ₩63,817 | ₩63,817 | ₩63,617 | ₩63,784 | -0.05% | 6.1천 |
|---|
| 2026.02.25 | ₩63,617 | ₩63,857 | ₩63,617 | ₩63,800 | +0.29% | 5.5천 |
|---|
| 2026.02.24 | ₩63,524 | ₩63,724 | ₩63,510 | ₩63,617 | +0.15% | 1.3만 |
|---|
| 2026.02.23 | ₩63,524 | ₩63,524 | ₩63,404 | ₩63,464 | -0.09% | 2.6만 |
|---|
| 2026.02.20 | ₩63,604 | ₩63,668 | ₩63,537 | ₩63,668 | +0.10% | 3.9천 |
|---|
| 2026.02.19 | ₩63,588 | ₩63,604 | ₩63,444 | ₩63,497 | -0.14% | 3.6천 |
|---|
| 2026.02.18 | ₩63,630 | ₩63,697 | ₩63,546 | ₩63,577 | -0.08% | 3.3천 |
|---|
| 2026.02.17 | ₩63,369 | ₩63,518 | ₩63,310 | ₩63,464 | +0.15% | 8.9천 |
|---|
| 2026.02.13 | ₩63,417 | ₩63,550 | ₩63,363 | ₩63,405 | -0.02% | 5.5천 |
|---|
| 2026.02.12 | ₩63,690 | ₩63,690 | ₩63,389 | ₩63,389 | -0.47% | 5.5천 |
|---|
| 2026.02.11 | ₩63,750 | ₩63,844 | ₩63,617 | ₩63,684 | -0.10% | 4천 |
|---|
| 2026.02.10 | ₩63,724 | ₩63,724 | ₩63,657 | ₩63,680 | -0.07% | 5.8천 |
|---|
| 2026.02.09 | ₩63,577 | ₩63,764 | ₩63,577 | ₩63,697 | +0.19% | 4.4천 |
|---|
| 2026.02.06 | ₩63,430 | ₩63,636 | ₩63,430 | ₩63,636 | +0.32% | 1.7만 |
|---|
| 2026.02.05 | ₩63,210 | ₩63,297 | ₩63,170 | ₩63,177 | -0.05% | 5.9천 |
|---|
| 2026.02.04 | ₩63,457 | ₩63,544 | ₩63,310 | ₩63,450 | -0.01% | 9.8천 |
|---|
| 2026.02.03 | ₩63,604 | ₩63,630 | ₩63,404 | ₩63,504 | -0.16% | 1.1만 |
|---|
| 2026.02.02 | ₩63,617 | ₩63,690 | ₩63,617 | ₩63,617 | 0.00% | 1.3만 |
|---|
| 2026.01.30 | ₩63,644 | ₩63,644 | ₩63,484 | ₩63,544 | -0.16% | 1.6천 |
|---|
| 2026.01.29 | ₩63,526 | ₩63,577 | ₩63,404 | ₩63,577 | +0.08% | 9천 |
|---|
| 2026.01.28 | ₩63,604 | ₩63,644 | ₩63,590 | ₩63,642 | +0.06% | 3.9천 |
|---|
| 2026.01.27 | ₩63,604 | ₩63,650 | ₩63,577 | ₩63,637 | +0.05% | 1.3만 |
|---|
| 2026.01.26 | ₩63,577 | ₩63,612 | ₩63,550 | ₩63,584 | +0.01% | 1.1만 |
|---|
| 2026.01.23 | ₩63,564 | ₩63,564 | ₩63,484 | ₩63,510 | -0.08% | 1만 |
|---|
| 2026.01.22 | ₩63,470 | ₩63,497 | ₩63,470 | ₩63,470 | 0.00% | 2.1천 |
|---|
| 2026.01.21 | ₩63,257 | ₩63,430 | ₩63,203 | ₩63,363 | +0.17% | 3.5천 |
|---|
| 2026.01.20 | ₩63,257 | ₩63,270 | ₩63,075 | ₩63,097 | -0.25% | 1만 |
|---|
| 2026.01.16 | ₩63,468 | ₩63,510 | ₩63,430 | ₩63,496 | +0.04% | 8.1천 |
|---|
| 2026.01.15 | ₩63,514 | ₩63,514 | ₩63,449 | ₩63,449 | -0.10% | 2.8천 |
|---|
| 2026.01.14 | ₩63,390 | ₩63,404 | ₩63,270 | ₩63,401 | +0.02% | 2.2천 |
|---|
| 2026.01.13 | ₩63,490 | ₩63,524 | ₩63,444 | ₩63,464 | -0.04% | 1.5천 |
|---|
| 2026.01.12 | ₩63,404 | ₩63,572 | ₩63,404 | ₩63,530 | +0.20% | 6.1천 |
|---|
| 2026.01.09 | ₩63,350 | ₩63,484 | ₩63,350 | ₩63,477 | +0.20% | 2.4천 |
|---|
| 2026.01.08 | ₩63,404 | ₩63,444 | ₩63,350 | ₩63,377 | -0.04% | 5.8천 |
|---|
| 2026.01.07 | ₩63,438 | ₩63,444 | ₩63,357 | ₩63,357 | -0.13% | 5.1천 |
|---|
| 2026.01.06 | ₩63,297 | ₩63,397 | ₩63,297 | ₩63,397 | +0.16% | 8.5천 |
|---|
| 2026.01.05 | ₩63,283 | ₩63,363 | ₩63,283 | ₩63,283 | 0.00% | 2.1천 |
|---|
| 2026.01.02 | ₩63,243 | ₩63,243 | ₩63,163 | ₩63,185 | -0.09% | 5.2천 |
|---|
| 2025.12.31 | ₩63,337 | ₩63,337 | ₩63,153 | ₩63,179 | -0.25% | 4.2천 |
|---|
| 2025.12.30 | ₩63,297 | ₩63,323 | ₩63,230 | ₩63,270 | -0.04% | 3.5천 |
|---|
| 2025.12.29 | ₩63,285 | ₩63,285 | ₩63,203 | ₩63,270 | -0.02% | 1천 |
|---|
| 2025.12.26 | ₩63,270 | ₩63,283 | ₩63,243 | ₩63,282 | +0.02% | 7.2천 |
|---|
| 2025.12.24 | ₩63,217 | ₩63,275 | ₩63,195 | ₩63,263 | +0.07% | 1.4만 |
|---|
| 2025.12.23 | ₩63,170 | ₩63,257 | ₩63,163 | ₩63,219 | +0.08% | 1.8만 |
|---|
| 2025.12.22 | ₩63,105 | ₩63,190 | ₩63,097 | ₩63,170 | +0.10% | 8.8천 |
|---|
| 2025.12.19 | ₩62,923 | ₩63,063 | ₩62,923 | ₩63,063 | +0.22% | 3.2천 |
|---|
| 2025.12.18 | ₩62,788 | ₩62,848 | ₩62,776 | ₩62,803 | +0.02% | 4.8천 |
|---|
| 2025.12.17 | ₩62,830 | ₩62,856 | ₩62,629 | ₩62,644 | -0.30% | 2.4천 |
|---|
| 2025.12.16 | ₩62,776 | ₩62,846 | ₩62,763 | ₩62,846 | +0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩62,910 | ₩62,910 | ₩62,816 | ₩62,860 | -0.08% | 3.3천 |
|---|
| 2025.12.12 | ₩62,976 | ₩62,976 | ₩62,848 | ₩62,848 | -0.20% | 900 |
|---|
| 2025.12.11 | ₩62,803 | ₩62,990 | ₩62,803 | ₩62,956 | +0.24% | 3천 |
|---|
| 2025.12.10 | ₩62,815 | ₩62,976 | ₩62,760 | ₩62,890 | +0.12% | 5.9천 |
|---|
| 2025.12.09 | ₩62,820 | ₩62,820 | ₩62,772 | ₩62,772 | -0.08% | 700 |
|---|
| 2025.12.08 | ₩62,818 | ₩62,818 | ₩62,696 | ₩62,743 | -0.12% | 3.8천 |
|---|
| 2025.12.05 | ₩62,863 | ₩62,863 | ₩62,776 | ₩62,822 | -0.07% | 6.4천 |
|---|
| 2025.12.04 | ₩62,815 | ₩62,815 | ₩62,696 | ₩62,764 | -0.08% | 9.9천 |
|---|
| 2025.12.03 | ₩62,710 | ₩62,743 | ₩62,643 | ₩62,727 | +0.03% | 3.2천 |
|---|
| 2025.12.02 | ₩62,629 | ₩62,723 | ₩62,603 | ₩62,667 | +0.06% | 5.5천 |
|---|
| 2025.12.01 | ₩62,563 | ₩62,643 | ₩62,563 | ₩62,585 | +0.04% | 2.7천 |
|---|
| 2025.11.28 | ₩62,563 | ₩62,658 | ₩62,563 | ₩62,658 | +0.15% | 300 |
|---|
| 2025.11.26 | ₩62,456 | ₩62,603 | ₩62,456 | ₩62,603 | +0.24% | 2.5만 |
|---|
| 2025.11.25 | ₩62,189 | ₩62,417 | ₩62,136 | ₩62,396 | +0.33% | 7만 |
|---|
| 2025.11.24 | ₩62,096 | ₩62,283 | ₩62,062 | ₩62,212 | +0.19% | 8.2천 |
|---|
| 2025.11.21 | ₩61,669 | ₩61,936 | ₩61,629 | ₩61,838 | +0.27% | 1.2만 |
|---|
| 2025.11.20 | ₩62,283 | ₩62,299 | ₩61,622 | ₩61,622 | -1.06% | 6.5천 |
|---|
| 2025.11.19 | ₩61,902 | ₩62,042 | ₩61,839 | ₩61,929 | +0.04% | 1.3만 |
|---|
| 2025.11.18 | ₩61,855 | ₩61,962 | ₩61,785 | ₩61,874 | +0.03% | 1.9천 |
|---|
| 2025.11.17 | ₩62,236 | ₩62,250 | ₩61,909 | ₩61,974 | -0.42% | 5.5천 |
|---|
| 2025.11.14 | ₩62,158 | ₩62,283 | ₩62,102 | ₩62,201 | +0.07% | 2.6천 |
|---|
| 2025.11.13 | ₩62,383 | ₩62,383 | ₩62,136 | ₩62,242 | -0.22% | 9.8천 |
|---|
| 2025.11.12 | ₩62,483 | ₩62,483 | ₩62,429 | ₩62,463 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩62,429 | ₩62,515 | ₩62,403 | ₩62,515 | +0.14% | 1.1천 |
|---|
| 2025.11.10 | ₩62,336 | ₩62,468 | ₩62,336 | ₩62,468 | +0.21% | 4.7천 |
|---|
| 2025.11.07 | ₩62,002 | ₩62,174 | ₩61,997 | ₩62,174 | +0.28% | 1.4천 |
|---|
| 2025.11.06 | ₩61,989 | ₩62,296 | ₩61,989 | ₩62,130 | +0.23% | 2.2만 |
|---|
| 2025.11.05 | ₩62,363 | ₩62,416 | ₩62,335 | ₩62,341 | -0.03% | 7.4천 |
|---|
| 2025.11.04 | ₩62,287 | ₩62,416 | ₩62,189 | ₩62,236 | -0.08% | 8.6천 |
|---|
| 2025.11.03 | ₩62,369 | ₩62,403 | ₩62,369 | ₩62,389 | +0.03% | 1.4천 |
|---|
| 2025.10.31 | ₩62,443 | ₩62,500 | ₩62,296 | ₩62,323 | -0.19% | 1만 |
|---|
| 2025.10.30 | ₩62,416 | ₩62,520 | ₩62,349 | ₩62,349 | -0.11% | 5천 |
|---|
| 2025.10.29 | ₩62,509 | ₩62,616 | ₩62,476 | ₩62,509 | 0.00% | 5천 |
|---|
| 2025.10.28 | ₩62,556 | ₩62,581 | ₩62,483 | ₩62,555 | -0.00% | 2만 |
|---|
| 2025.10.27 | ₩62,483 | ₩62,565 | ₩62,483 | ₩62,523 | +0.06% | 9.4천 |
|---|
| 2025.10.24 | ₩62,336 | ₩62,429 | ₩62,336 | ₩62,391 | +0.09% | 6.2천 |
|---|
| 2025.10.23 | ₩62,196 | ₩62,309 | ₩62,176 | ₩62,271 | +0.12% | 7.2천 |
|---|
| 2025.10.22 | ₩62,242 | ₩62,249 | ₩62,096 | ₩62,142 | -0.16% | 3.8천 |
|---|
| 2025.10.21 | ₩62,376 | ₩62,376 | ₩62,216 | ₩62,296 | -0.13% | 6.5천 |
|---|
| 2025.10.20 | ₩62,249 | ₩62,276 | ₩62,202 | ₩62,202 | -0.08% | 5천 |
|---|
| 2025.10.17 | ₩61,869 | ₩62,009 | ₩61,762 | ₩62,009 | +0.23% | 1만 |
|---|
| 2025.10.16 | ₩62,189 | ₩62,189 | ₩61,722 | ₩61,775 | -0.67% | 6.7천 |
|---|
| 2025.10.15 | ₩62,016 | ₩62,102 | ₩61,815 | ₩62,001 | -0.02% | 6.8천 |
|---|
| 2025.10.14 | ₩61,722 | ₩62,016 | ₩61,695 | ₩61,934 | +0.34% | 1.4만 |
|---|
| 2025.10.13 | ₩61,922 | ₩61,989 | ₩61,922 | ₩61,982 | +0.10% | 1만 |
|---|
| 2025.10.10 | ₩62,222 | ₩62,222 | ₩61,589 | ₩61,589 | -1.02% | 2.6만 |
|---|