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 | ₩67,530 | ₩67,669 | ₩67,502 | ₩67,622 | +0.14% | 1.5만 |
| 2026.10.08 | ₩67,482 | ₩67,556 | ₩67,322 | ₩67,382 | -0.15% | 7.3천 |
| 2026.10.07 | ₩67,409 | ₩67,529 | ₩67,349 | ₩67,529 | +0.18% | 1.5만 |
| 2026.10.06 | ₩67,709 | ₩67,709 | ₩67,484 | ₩67,609 | -0.15% | 1.1만 |
| 2026.10.05 | ₩67,134 | ₩67,335 | ₩67,134 | ₩67,327 | +0.29% | 2.6천 |
| 2026.10.02 | ₩67,322 | ₩67,322 | ₩67,028 | ₩67,055 | -0.40% | 9.2천 |
| 2026.10.01 | ₩66,855 | ₩66,988 | ₩66,655 | ₩66,919 | +0.10% | 5.9천 |
| 2026.09.30 | ₩67,161 | ₩67,161 | ₩66,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,841 |
| -0.48% |
| 2.2천 |
| 2026.09.29 | ₩66,942 | ₩67,002 | ₩66,828 | ₩66,895 | -0.07% | 4.4천 |
|---|
| 2026.09.28 | ₩67,002 | ₩67,075 | ₩66,888 | ₩66,908 | -0.14% | 4.6천 |
|---|
| 2026.09.25 | ₩67,002 | ₩67,209 | ₩67,002 | ₩67,209 | +0.31% | 1.9천 |
|---|
| 2026.09.24 | ₩66,915 | ₩67,015 | ₩66,869 | ₩67,002 | +0.13% | 1.7천 |
|---|
| 2026.09.23 | ₩67,215 | ₩67,215 | ₩66,975 | ₩67,002 | -0.32% | 6.9천 |
|---|
| 2026.09.22 | ₩67,295 | ₩67,295 | ₩67,136 | ₩67,251 | -0.07% | 6.5천 |
|---|
| 2026.09.21 | ₩67,035 | ₩67,255 | ₩67,028 | ₩67,235 | +0.30% | 2.7천 |
|---|
| 2026.09.18 | ₩66,692 | ₩66,748 | ₩66,608 | ₩66,695 | +0.00% | 6.8천 |
|---|
| 2026.09.17 | ₩66,892 | ₩66,892 | ₩66,621 | ₩66,628 | -0.40% | 1.7만 |
|---|
| 2026.09.16 | ₩66,616 | ₩66,675 | ₩66,067 | ₩66,274 | -0.51% | 2.2만 |
|---|
| 2026.09.15 | ₩66,615 | ₩66,615 | ₩66,454 | ₩66,454 | -0.24% | 5.6천 |
|---|
| 2026.09.14 | ₩66,441 | ₩66,735 | ₩66,441 | ₩66,681 | +0.36% | 8.3천 |
|---|
| 2026.09.11 | ₩66,748 | ₩66,908 | ₩66,748 | ₩66,808 | +0.09% | 3천 |
|---|
| 2026.09.10 | ₩66,528 | ₩66,528 | ₩66,361 | ₩66,361 | -0.25% | 5.6천 |
|---|
| 2026.09.09 | ₩66,681 | ₩66,868 | ₩66,668 | ₩66,688 | +0.01% | 5.6천 |
|---|
| 2026.09.08 | ₩66,868 | ₩67,002 | ₩66,801 | ₩66,848 | -0.03% | 2.7천 |
|---|
| 2026.09.04 | ₩67,163 | ₩67,163 | ₩66,948 | ₩67,022 | -0.21% | 6.6천 |
|---|
| 2026.09.03 | ₩67,048 | ₩67,169 | ₩66,968 | ₩67,169 | +0.18% | 1만 |
|---|
| 2026.09.02 | ₩66,855 | ₩66,876 | ₩66,708 | ₩66,795 | -0.09% | 2.5만 |
|---|
| 2026.09.01 | ₩66,721 | ₩66,739 | ₩66,534 | ₩66,615 | -0.16% | 7만 |
|---|
| 2026.08.31 | ₩66,935 | ₩66,935 | ₩66,721 | ₩66,849 | -0.13% | 1.5만 |
|---|
| 2026.08.28 | ₩66,968 | ₩67,082 | ₩66,908 | ₩66,955 | -0.02% | 5천 |
|---|
| 2026.08.27 | ₩66,948 | ₩67,064 | ₩66,908 | ₩66,988 | +0.06% | 8.5천 |
|---|
| 2026.08.26 | ₩66,852 | ₩66,906 | ₩66,668 | ₩66,809 | -0.06% | 2.2만 |
|---|
| 2026.08.25 | ₩66,881 | ₩66,894 | ₩66,668 | ₩66,761 | -0.18% | 3.3천 |
|---|
| 2026.08.24 | ₩66,855 | ₩66,855 | ₩66,615 | ₩66,788 | -0.10% | 9.3천 |
|---|
| 2026.08.21 | ₩66,868 | ₩66,868 | ₩66,751 | ₩66,801 | -0.10% | 2.4만 |
|---|
| 2026.08.20 | ₩66,737 | ₩66,895 | ₩66,641 | ₩66,668 | -0.10% | 1.7만 |
|---|
| 2026.08.19 | ₩67,002 | ₩67,028 | ₩66,855 | ₩66,948 | -0.08% | 9.3만 |
|---|
| 2026.08.18 | ₩66,922 | ₩66,962 | ₩66,761 | ₩66,855 | -0.10% | 8.9천 |
|---|
| 2026.08.17 | ₩67,063 | ₩67,215 | ₩67,028 | ₩67,028 | -0.05% | 6.3만 |
|---|
| 2026.08.14 | ₩67,082 | ₩67,242 | ₩67,082 | ₩67,175 | +0.14% | 4.3천 |
|---|
| 2026.08.13 | ₩67,082 | ₩67,229 | ₩67,082 | ₩67,182 | +0.15% | 5.7만 |
|---|
| 2026.08.12 | ₩66,962 | ₩67,090 | ₩66,948 | ₩67,012 | +0.08% | 7.7천 |
|---|
| 2026.08.11 | ₩67,022 | ₩67,107 | ₩66,855 | ₩66,910 | -0.17% | 3.8만 |
|---|
| 2026.08.10 | ₩67,068 | ₩67,068 | ₩66,908 | ₩67,015 | -0.08% | 1만 |
|---|
| 2026.08.07 | ₩66,401 | ₩67,055 | ₩66,401 | ₩67,035 | +0.95% | 6천 |
|---|
| 2026.08.06 | ₩66,735 | ₩66,988 | ₩66,735 | ₩66,835 | +0.15% | 5.5만 |
|---|
| 2026.08.05 | ₩67,015 | ₩67,015 | ₩66,860 | ₩66,928 | -0.13% | 3.2천 |
|---|
| 2026.08.04 | ₩66,321 | ₩67,002 | ₩66,321 | ₩66,881 | +0.85% | 7.8천 |
|---|
| 2026.08.03 | ₩66,321 | ₩66,453 | ₩66,294 | ₩66,388 | +0.10% | 2.6만 |
|---|
| 2026.07.31 | ₩65,680 | ₩65,974 | ₩65,547 | ₩65,972 | +0.45% | 5.6천 |
|---|
| 2026.07.30 | ₩65,446 | ₩65,747 | ₩65,400 | ₩65,693 | +0.38% | 1.5만 |
|---|
| 2026.07.29 | ₩65,553 | ₩65,680 | ₩65,186 | ₩65,199 | -0.54% | 6.7만 |
|---|
| 2026.07.28 | ₩65,521 | ₩65,733 | ₩65,521 | ₩65,687 | +0.25% | 1.3만 |
|---|
| 2026.07.27 | ₩65,818 | ₩65,818 | ₩65,440 | ₩65,600 | -0.33% | 9.8천 |
|---|
| 2026.07.24 | ₩65,565 | ₩65,760 | ₩65,500 | ₩65,500 | -0.10% | 8.4천 |
|---|
| 2026.07.23 | ₩65,573 | ₩65,573 | ₩65,361 | ₩65,560 | -0.02% | 1만 |
|---|
| 2026.07.22 | ₩65,934 | ₩66,067 | ₩65,922 | ₩65,954 | +0.03% | 1.5만 |
|---|
| 2026.07.21 | ₩65,866 | ₩66,027 | ₩65,840 | ₩66,000 | +0.20% | 8만 |
|---|
| 2026.07.20 | ₩65,894 | ₩65,894 | ₩65,667 | ₩65,673 | -0.33% | 3.3만 |
|---|
| 2026.07.17 | ₩65,800 | ₩65,959 | ₩65,767 | ₩65,773 | -0.04% | 1.2만 |
|---|
| 2026.07.16 | ₩66,081 | ₩66,267 | ₩65,987 | ₩66,044 | -0.05% | 2.8만 |
|---|
| 2026.07.15 | ₩66,307 | ₩66,307 | ₩66,067 | ₩66,207 | -0.15% | 3.9만 |
|---|
| 2026.07.14 | ₩66,107 | ₩66,174 | ₩66,014 | ₩66,095 | -0.02% | 3.5만 |
|---|
| 2026.07.13 | ₩65,947 | ₩66,121 | ₩65,907 | ₩65,920 | -0.04% | 1.7만 |
|---|
| 2026.07.10 | ₩66,147 | ₩66,214 | ₩66,014 | ₩66,174 | +0.04% | 5천 |
|---|
| 2026.07.09 | ₩65,854 | ₩66,047 | ₩65,787 | ₩65,987 | +0.20% | 2.7만 |
|---|
| 2026.07.08 | ₩65,800 | ₩65,814 | ₩65,473 | ₩65,814 | +0.02% | 5.9만 |
|---|
| 2026.07.07 | ₩66,012 | ₩66,012 | ₩65,747 | ₩65,802 | -0.32% | 5.6만 |
|---|
| 2026.07.06 | ₩65,974 | ₩66,107 | ₩65,860 | ₩65,980 | +0.01% | 19.6만 |
|---|
| 2026.07.02 | ₩65,860 | ₩65,994 | ₩65,553 | ₩65,733 | -0.19% | 4.1만 |
|---|
| 2026.07.01 | ₩65,587 | ₩68,624 | ₩65,587 | ₩65,744 | +0.24% | 3.6만 |
|---|
| 2026.06.30 | ₩65,693 | ₩65,840 | ₩65,559 | ₩65,787 | +0.14% | 11.2만 |
|---|
| 2026.06.29 | ₩65,413 | ₩65,787 | ₩65,159 | ₩65,787 | +0.57% | 2.8만 |
|---|
| 2026.06.26 | ₩65,090 | ₩65,373 | ₩65,090 | ₩65,179 | +0.14% | 10.6만 |
|---|
| 2026.06.25 | ₩65,239 | ₩65,433 | ₩65,106 | ₩65,213 | -0.04% | 4.8만 |
|---|
| 2026.06.24 | ₩65,320 | ₩65,505 | ₩65,093 | ₩65,133 | -0.29% | 48만 |
|---|
| 2026.06.23 | ₩65,213 | ₩65,480 | ₩65,174 | ₩65,280 | +0.10% | 24.8만 |
|---|
| 2026.06.22 | ₩65,800 | ₩65,960 | ₩65,593 | ₩65,667 | -0.20% | 22.1만 |
|---|
| 2026.06.18 | ₩65,773 | ₩65,773 | ₩65,600 | ₩65,747 | -0.04% | 27.6만 |
|---|
| 2026.06.17 | ₩65,693 | ₩65,747 | ₩65,573 | ₩65,673 | -0.03% | 3.2만 |
|---|
| 2026.06.16 | ₩65,733 | ₩65,814 | ₩65,707 | ₩65,707 | -0.04% | 2.3만 |
|---|
| 2026.06.15 | ₩65,707 | ₩65,781 | ₩65,707 | ₩65,707 | 0.00% | 9.9천 |
|---|
| 2026.06.12 | ₩65,667 | ₩65,707 | ₩65,613 | ₩65,647 | -0.03% | 2.2만 |
|---|
| 2026.06.11 | ₩65,660 | ₩65,667 | ₩65,533 | ₩65,607 | -0.08% | 1.5만 |
|---|
| 2026.06.10 | ₩65,653 | ₩65,653 | ₩65,547 | ₩65,593 | -0.09% | 2.5만 |
|---|
| 2026.06.09 | ₩65,613 | ₩65,640 | ₩65,548 | ₩65,573 | -0.06% | 2.8만 |
|---|
| 2026.06.08 | ₩65,547 | ₩65,653 | ₩65,547 | ₩65,607 | +0.09% | 1만 |
|---|
| 2026.06.05 | ₩65,653 | ₩65,653 | ₩65,506 | ₩65,553 | -0.15% | 4.9천 |
|---|
| 2026.06.04 | ₩65,627 | ₩65,640 | ₩65,560 | ₩65,593 | -0.05% | 2.4천 |
|---|
| 2026.06.03 | ₩65,593 | ₩65,627 | ₩65,560 | ₩65,587 | -0.01% | 2.9천 |
|---|
| 2026.06.02 | ₩65,593 | ₩65,627 | ₩65,506 | ₩65,580 | -0.02% | 1.8만 |
|---|
| 2026.06.01 | ₩65,493 | ₩65,579 | ₩65,493 | ₩65,533 | +0.06% | 3.7천 |
|---|
| 2026.05.29 | ₩65,573 | ₩65,624 | ₩65,506 | ₩65,560 | -0.02% | 4.8천 |
|---|
| 2026.05.28 | ₩65,493 | ₩65,573 | ₩65,493 | ₩65,533 | +0.06% | 1.3만 |
|---|
| 2026.05.27 | ₩65,506 | ₩65,568 | ₩65,480 | ₩65,520 | +0.02% | 3.5천 |
|---|
| 2026.05.26 | ₩65,466 | ₩65,523 | ₩65,453 | ₩65,513 | +0.07% | 3.3천 |
|---|
| 2026.05.22 | ₩65,413 | ₩65,506 | ₩64,683 | ₩65,440 | +0.04% | 1.1만 |
|---|
| 2026.05.21 | ₩65,386 | ₩65,480 | ₩65,386 | ₩65,400 | +0.02% | 6.8천 |
|---|
| 2026.05.20 | ₩65,400 | ₩65,409 | ₩65,360 | ₩65,386 | -0.02% | 1.9만 |
|---|
| 2026.05.19 | ₩65,366 | ₩65,413 | ₩65,253 | ₩65,366 | 0.00% | 1.3만 |
|---|
| 2026.05.18 | ₩65,386 | ₩65,405 | ₩65,366 | ₩65,366 | -0.03% | 3천 |
|---|
| 2026.05.15 | ₩65,306 | ₩65,453 | ₩65,293 | ₩65,380 | +0.11% | 3.6천 |
|---|
| 2026.05.14 | ₩65,413 | ₩65,413 | ₩65,306 | ₩65,353 | -0.09% | 3만 |
|---|
| 2026.05.13 | ₩65,266 | ₩65,413 | ₩65,266 | ₩65,340 | +0.11% | 6.7천 |
|---|
| 2026.05.12 | ₩65,226 | ₩65,386 | ₩65,226 | ₩65,313 | +0.13% | 3.4천 |
|---|
| 2026.05.11 | ₩65,239 | ₩65,413 | ₩65,226 | ₩65,320 | +0.12% | 4.4천 |
|---|
| 2026.05.08 | ₩65,280 | ₩65,386 | ₩65,213 | ₩65,306 | +0.04% | 3.2천 |
|---|
| 2026.05.07 | ₩65,186 | ₩65,346 | ₩65,186 | ₩65,206 | +0.03% | 1만 |
|---|
| 2026.05.06 | ₩65,119 | ₩65,344 | ₩65,119 | ₩65,173 | +0.08% | 4.6천 |
|---|
| 2026.05.05 | ₩65,146 | ₩65,213 | ₩65,079 | ₩65,133 | -0.02% | 5.1천 |
|---|
| 2026.05.04 | ₩65,039 | ₩65,213 | ₩64,999 | ₩65,013 | -0.04% | 1.4만 |
|---|
| 2026.05.01 | ₩65,093 | ₩65,159 | ₩65,081 | ₩65,146 | +0.08% | 1.7천 |
|---|
| 2026.04.30 | ₩64,979 | ₩65,053 | ₩64,959 | ₩65,041 | +0.09% | 3천 |
|---|
| 2026.04.29 | ₩64,939 | ₩64,986 | ₩64,852 | ₩64,946 | +0.01% | 1.3만 |
|---|
| 2026.04.28 | ₩64,926 | ₩64,994 | ₩64,839 | ₩64,879 | -0.07% | 1.3만 |
|---|
| 2026.04.27 | ₩64,958 | ₩64,958 | ₩64,852 | ₩64,939 | -0.03% | 7.6천 |
|---|
| 2026.04.24 | ₩64,786 | ₩64,932 | ₩64,786 | ₩64,872 | +0.13% | 6.5천 |
|---|
| 2026.04.23 | ₩64,899 | ₩64,932 | ₩64,692 | ₩64,772 | -0.20% | 1.6만 |
|---|
| 2026.04.22 | ₩64,866 | ₩64,866 | ₩64,759 | ₩64,814 | -0.08% | 4.3천 |
|---|
| 2026.04.21 | ₩64,812 | ₩64,959 | ₩64,692 | ₩64,719 | -0.14% | 4.3천 |
|---|
| 2026.04.20 | ₩64,812 | ₩64,839 | ₩64,719 | ₩64,786 | -0.04% | 5.6천 |
|---|
| 2026.04.17 | ₩64,866 | ₩64,906 | ₩64,759 | ₩64,826 | -0.06% | 1.3만 |
|---|
| 2026.04.16 | ₩64,679 | ₩64,679 | ₩64,572 | ₩64,665 | -0.02% | 8.6천 |
|---|
| 2026.04.15 | ₩64,572 | ₩64,652 | ₩64,572 | ₩64,612 | +0.06% | 3.4천 |
|---|
| 2026.04.14 | ₩64,532 | ₩64,572 | ₩64,452 | ₩64,519 | -0.02% | 7.1천 |
|---|
| 2026.04.13 | ₩64,051 | ₩64,318 | ₩64,051 | ₩64,318 | +0.42% | 2.3천 |
|---|
| 2026.04.10 | ₩64,292 | ₩64,292 | ₩64,105 | ₩64,165 | -0.20% | 3.1천 |
|---|
| 2026.04.09 | ₩63,881 | ₩64,131 | ₩63,881 | ₩64,131 | +0.39% | 2.1천 |
|---|
| 2026.04.08 | ₩63,864 | ₩63,991 | ₩63,838 | ₩63,918 | +0.08% | 4.9천 |
|---|
| 2026.04.07 | ₩63,037 | ₩63,197 | ₩62,890 | ₩63,197 | +0.25% | 3천 |
|---|
| 2026.04.06 | ₩63,010 | ₩63,249 | ₩63,010 | ₩63,249 | +0.38% | 2.6만 |
|---|
| 2026.04.02 | ₩62,870 | ₩63,104 | ₩62,730 | ₩63,086 | +0.34% | 3.1천 |
|---|
| 2026.04.01 | ₩63,124 | ₩63,170 | ₩63,050 | ₩63,066 | -0.09% | 800 |
|---|
| 2026.03.31 | ₩62,296 | ₩62,795 | ₩62,196 | ₩62,795 | +0.80% | 7.4천 |
|---|
| 2026.03.30 | ₩62,369 | ₩62,420 | ₩61,662 | ₩61,809 | -0.90% | 9천 |
|---|
| 2026.03.27 | ₩62,299 | ₩62,299 | ₩61,849 | ₩61,947 | -0.56% | 5.8천 |
|---|
| 2026.03.26 | ₩62,883 | ₩62,977 | ₩62,489 | ₩62,527 | -0.57% | 7.3천 |
|---|
| 2026.03.25 | ₩62,997 | ₩63,157 | ₩62,903 | ₩63,117 | +0.19% | 45.8만 |
|---|
| 2026.03.24 | ₩62,823 | ₩62,997 | ₩62,716 | ₩62,942 | +0.19% | 19.6만 |
|---|
| 2026.03.23 | ₩63,130 | ₩63,218 | ₩62,851 | ₩63,023 | -0.17% | 4.5천 |
|---|
| 2026.03.20 | ₩62,670 | ₩62,837 | ₩62,449 | ₩62,472 | -0.32% | 2.1만 |
|---|
| 2026.03.19 | ₩62,810 | ₩63,050 | ₩62,810 | ₩62,990 | +0.29% | 6.8천 |
|---|
| 2026.03.18 | ₩63,317 | ₩63,344 | ₩63,050 | ₩63,061 | -0.40% | 4.3천 |
|---|
| 2026.03.17 | ₩63,437 | ₩63,437 | ₩63,405 | ₩63,407 | -0.05% | 1.4천 |
|---|
| 2026.03.16 | ₩63,226 | ₩63,344 | ₩63,184 | ₩63,260 | +0.05% | 6.1천 |
|---|
| 2026.03.13 | ₩63,144 | ₩63,144 | ₩62,890 | ₩62,919 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩63,384 | ₩63,384 | ₩63,068 | ₩63,068 | -0.50% | 5천 |
|---|
| 2026.03.11 | ₩63,444 | ₩63,544 | ₩63,304 | ₩63,420 | -0.04% | 6.2천 |
|---|
| 2026.03.10 | ₩63,344 | ₩63,624 | ₩63,344 | ₩63,411 | +0.11% | 6.2천 |
|---|
| 2026.03.09 | ₩62,863 | ₩63,517 | ₩62,863 | ₩63,517 | +1.04% | 7.5천 |
|---|
| 2026.03.06 | ₩63,157 | ₩63,343 | ₩63,157 | ₩63,201 | +0.07% | 2.3천 |
|---|
| 2026.03.05 | ₩63,744 | ₩63,744 | ₩63,371 | ₩63,587 | -0.25% | 5.1천 |
|---|
| 2026.03.04 | ₩63,718 | ₩63,718 | ₩63,700 | ₩63,700 | -0.03% | 2.7천 |
|---|
| 2026.03.03 | ₩63,304 | ₩63,524 | ₩63,304 | ₩63,524 | +0.35% | 2.4천 |
|---|
| 2026.03.02 | ₩63,571 | ₩63,731 | ₩63,544 | ₩63,678 | +0.17% | 6.4천 |
|---|
| 2026.02.27 | ₩63,584 | ₩63,664 | ₩63,584 | ₩63,611 | +0.04% | 1.9천 |
|---|
| 2026.02.26 | ₩63,838 | ₩63,838 | ₩63,638 | ₩63,804 | -0.05% | 6.1천 |
|---|
| 2026.02.25 | ₩63,638 | ₩63,878 | ₩63,638 | ₩63,820 | +0.29% | 5.5천 |
|---|
| 2026.02.24 | ₩63,544 | ₩63,744 | ₩63,531 | ₩63,638 | +0.15% | 1.3만 |
|---|
| 2026.02.23 | ₩63,544 | ₩63,544 | ₩63,424 | ₩63,484 | -0.09% | 2.6만 |
|---|
| 2026.02.20 | ₩63,624 | ₩63,688 | ₩63,557 | ₩63,688 | +0.10% | 3.9천 |
|---|
| 2026.02.19 | ₩63,608 | ₩63,624 | ₩63,464 | ₩63,517 | -0.14% | 3.6천 |
|---|
| 2026.02.18 | ₩63,651 | ₩63,718 | ₩63,567 | ₩63,597 | -0.08% | 3.3천 |
|---|
| 2026.02.17 | ₩63,389 | ₩63,539 | ₩63,331 | ₩63,484 | +0.15% | 8.9천 |
|---|
| 2026.02.13 | ₩63,437 | ₩63,571 | ₩63,384 | ₩63,425 | -0.02% | 5.5천 |
|---|
| 2026.02.12 | ₩63,711 | ₩63,711 | ₩63,409 | ₩63,409 | -0.47% | 5.5천 |
|---|
| 2026.02.11 | ₩63,771 | ₩63,864 | ₩63,638 | ₩63,704 | -0.10% | 4천 |
|---|
| 2026.02.10 | ₩63,744 | ₩63,744 | ₩63,678 | ₩63,700 | -0.07% | 5.8천 |
|---|
| 2026.02.09 | ₩63,597 | ₩63,784 | ₩63,597 | ₩63,718 | +0.19% | 4.4천 |
|---|
| 2026.02.06 | ₩63,451 | ₩63,656 | ₩63,451 | ₩63,656 | +0.32% | 1.7만 |
|---|
| 2026.02.05 | ₩63,230 | ₩63,317 | ₩63,190 | ₩63,197 | -0.05% | 5.9천 |
|---|
| 2026.02.04 | ₩63,477 | ₩63,564 | ₩63,331 | ₩63,471 | -0.01% | 9.8천 |
|---|
| 2026.02.03 | ₩63,624 | ₩63,651 | ₩63,424 | ₩63,524 | -0.16% | 1.1만 |
|---|
| 2026.02.02 | ₩63,638 | ₩63,711 | ₩63,638 | ₩63,638 | 0.00% | 1.3만 |
|---|
| 2026.01.30 | ₩63,664 | ₩63,664 | ₩63,504 | ₩63,564 | -0.16% | 1.6천 |
|---|
| 2026.01.29 | ₩63,547 | ₩63,597 | ₩63,424 | ₩63,597 | +0.08% | 9천 |
|---|
| 2026.01.28 | ₩63,624 | ₩63,664 | ₩63,611 | ₩63,663 | +0.06% | 3.9천 |
|---|
| 2026.01.27 | ₩63,624 | ₩63,671 | ₩63,597 | ₩63,658 | +0.05% | 1.3만 |
|---|
| 2026.01.26 | ₩63,597 | ₩63,632 | ₩63,571 | ₩63,604 | +0.01% | 1.1만 |
|---|
| 2026.01.23 | ₩63,584 | ₩63,584 | ₩63,504 | ₩63,531 | -0.08% | 1만 |
|---|
| 2026.01.22 | ₩63,491 | ₩63,517 | ₩63,491 | ₩63,491 | 0.00% | 2.1천 |
|---|
| 2026.01.21 | ₩63,277 | ₩63,451 | ₩63,224 | ₩63,384 | +0.17% | 3.5천 |
|---|
| 2026.01.20 | ₩63,277 | ₩63,290 | ₩63,096 | ₩63,117 | -0.25% | 1만 |
|---|
| 2026.01.16 | ₩63,488 | ₩63,531 | ₩63,451 | ₩63,516 | +0.04% | 8.1천 |
|---|
| 2026.01.15 | ₩63,535 | ₩63,535 | ₩63,469 | ₩63,469 | -0.10% | 2.8천 |
|---|
| 2026.01.14 | ₩63,411 | ₩63,424 | ₩63,290 | ₩63,421 | +0.02% | 2.2천 |
|---|
| 2026.01.13 | ₩63,511 | ₩63,544 | ₩63,464 | ₩63,484 | -0.04% | 1.5천 |
|---|
| 2026.01.12 | ₩63,424 | ₩63,592 | ₩63,424 | ₩63,551 | +0.20% | 6.1천 |
|---|
| 2026.01.09 | ₩63,371 | ₩63,504 | ₩63,371 | ₩63,497 | +0.20% | 2.4천 |
|---|
| 2026.01.08 | ₩63,424 | ₩63,464 | ₩63,371 | ₩63,397 | -0.04% | 5.8천 |
|---|
| 2026.01.07 | ₩63,459 | ₩63,464 | ₩63,377 | ₩63,377 | -0.13% | 5.1천 |
|---|
| 2026.01.06 | ₩63,317 | ₩63,417 | ₩63,317 | ₩63,417 | +0.16% | 8.5천 |
|---|
| 2026.01.05 | ₩63,304 | ₩63,384 | ₩63,304 | ₩63,304 | 0.00% | 2.1천 |
|---|
| 2026.01.02 | ₩63,264 | ₩63,264 | ₩63,184 | ₩63,205 | -0.09% | 5.2천 |
|---|
| 2025.12.31 | ₩63,357 | ₩63,357 | ₩63,173 | ₩63,200 | -0.25% | 4.2천 |
|---|
| 2025.12.30 | ₩63,317 | ₩63,344 | ₩63,250 | ₩63,290 | -0.04% | 3.5천 |
|---|
| 2025.12.29 | ₩63,305 | ₩63,305 | ₩63,224 | ₩63,290 | -0.02% | 1천 |
|---|
| 2025.12.26 | ₩63,290 | ₩63,304 | ₩63,264 | ₩63,302 | +0.02% | 7.2천 |
|---|
| 2025.12.24 | ₩63,237 | ₩63,296 | ₩63,216 | ₩63,284 | +0.07% | 1.4만 |
|---|
| 2025.12.23 | ₩63,190 | ₩63,277 | ₩63,184 | ₩63,240 | +0.08% | 1.8만 |
|---|
| 2025.12.22 | ₩63,125 | ₩63,210 | ₩63,117 | ₩63,190 | +0.10% | 8.8천 |
|---|
| 2025.12.19 | ₩62,943 | ₩63,084 | ₩62,943 | ₩63,084 | +0.22% | 3.2천 |
|---|
| 2025.12.18 | ₩62,809 | ₩62,869 | ₩62,797 | ₩62,823 | +0.02% | 4.8천 |
|---|
| 2025.12.17 | ₩62,850 | ₩62,877 | ₩62,650 | ₩62,664 | -0.30% | 2.4천 |
|---|
| 2025.12.16 | ₩62,797 | ₩62,866 | ₩62,783 | ₩62,866 | +0.11% | 1.5만 |
|---|
| 2025.12.15 | ₩62,930 | ₩62,930 | ₩62,837 | ₩62,881 | -0.08% | 3.3천 |
|---|
| 2025.12.12 | ₩62,997 | ₩62,997 | ₩62,869 | ₩62,869 | -0.20% | 900 |
|---|
| 2025.12.11 | ₩62,823 | ₩63,010 | ₩62,823 | ₩62,977 | +0.24% | 3천 |
|---|
| 2025.12.10 | ₩62,835 | ₩62,997 | ₩62,780 | ₩62,910 | +0.12% | 5.9천 |
|---|
| 2025.12.09 | ₩62,841 | ₩62,841 | ₩62,793 | ₩62,793 | -0.08% | 700 |
|---|
| 2025.12.08 | ₩62,838 | ₩62,838 | ₩62,716 | ₩62,763 | -0.12% | 3.8천 |
|---|
| 2025.12.05 | ₩62,883 | ₩62,883 | ₩62,797 | ₩62,842 | -0.07% | 6.4천 |
|---|
| 2025.12.04 | ₩62,835 | ₩62,835 | ₩62,716 | ₩62,785 | -0.08% | 9.9천 |
|---|
| 2025.12.03 | ₩62,730 | ₩62,763 | ₩62,663 | ₩62,747 | +0.03% | 3.2천 |
|---|
| 2025.12.02 | ₩62,650 | ₩62,743 | ₩62,623 | ₩62,687 | +0.06% | 5.5천 |
|---|
| 2025.12.01 | ₩62,583 | ₩62,663 | ₩62,583 | ₩62,606 | +0.04% | 2.7천 |
|---|
| 2025.11.28 | ₩62,583 | ₩62,678 | ₩62,583 | ₩62,678 | +0.15% | 300 |
|---|
| 2025.11.26 | ₩62,476 | ₩62,623 | ₩62,476 | ₩62,623 | +0.24% | 2.5만 |
|---|
| 2025.11.25 | ₩62,209 | ₩62,437 | ₩62,156 | ₩62,416 | +0.33% | 7만 |
|---|
| 2025.11.24 | ₩62,116 | ₩62,303 | ₩62,082 | ₩62,232 | +0.19% | 8.2천 |
|---|
| 2025.11.21 | ₩61,689 | ₩61,955 | ₩61,648 | ₩61,858 | +0.27% | 1.2만 |
|---|
| 2025.11.20 | ₩62,303 | ₩62,319 | ₩61,642 | ₩61,642 | -1.06% | 6.5천 |
|---|
| 2025.11.19 | ₩61,922 | ₩62,062 | ₩61,859 | ₩61,949 | +0.04% | 1.3만 |
|---|
| 2025.11.18 | ₩61,875 | ₩61,982 | ₩61,805 | ₩61,894 | +0.03% | 1.9천 |
|---|
| 2025.11.17 | ₩62,256 | ₩62,271 | ₩61,929 | ₩61,994 | -0.42% | 5.5천 |
|---|
| 2025.11.14 | ₩62,178 | ₩62,303 | ₩62,122 | ₩62,221 | +0.07% | 2.6천 |
|---|
| 2025.11.13 | ₩62,403 | ₩62,403 | ₩62,156 | ₩62,263 | -0.22% | 9.8천 |
|---|
| 2025.11.12 | ₩62,503 | ₩62,503 | ₩62,449 | ₩62,483 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩62,449 | ₩62,535 | ₩62,423 | ₩62,535 | +0.14% | 1.1천 |
|---|
| 2025.11.10 | ₩62,356 | ₩62,488 | ₩62,356 | ₩62,488 | +0.21% | 4.7천 |
|---|
| 2025.11.07 | ₩62,022 | ₩62,194 | ₩62,017 | ₩62,194 | +0.28% | 1.4천 |
|---|
| 2025.11.06 | ₩62,009 | ₩62,316 | ₩62,009 | ₩62,150 | +0.23% | 2.2만 |
|---|
| 2025.11.05 | ₩62,383 | ₩62,436 | ₩62,355 | ₩62,361 | -0.03% | 7.4천 |
|---|
| 2025.11.04 | ₩62,307 | ₩62,436 | ₩62,209 | ₩62,256 | -0.08% | 8.6천 |
|---|
| 2025.11.03 | ₩62,389 | ₩62,423 | ₩62,389 | ₩62,409 | +0.03% | 1.4천 |
|---|
| 2025.10.31 | ₩62,463 | ₩62,520 | ₩62,316 | ₩62,343 | -0.19% | 1만 |
|---|
| 2025.10.30 | ₩62,436 | ₩62,540 | ₩62,369 | ₩62,369 | -0.11% | 5천 |
|---|
| 2025.10.29 | ₩62,530 | ₩62,636 | ₩62,496 | ₩62,530 | 0.00% | 5천 |
|---|
| 2025.10.28 | ₩62,576 | ₩62,602 | ₩62,503 | ₩62,575 | -0.00% | 2만 |
|---|
| 2025.10.27 | ₩62,503 | ₩62,586 | ₩62,503 | ₩62,543 | +0.06% | 9.4천 |
|---|
| 2025.10.24 | ₩62,356 | ₩62,449 | ₩62,356 | ₩62,411 | +0.09% | 6.2천 |
|---|
| 2025.10.23 | ₩62,216 | ₩62,329 | ₩62,196 | ₩62,291 | +0.12% | 7.2천 |
|---|
| 2025.10.22 | ₩62,263 | ₩62,269 | ₩62,116 | ₩62,162 | -0.16% | 3.8천 |
|---|
| 2025.10.21 | ₩62,396 | ₩62,396 | ₩62,236 | ₩62,316 | -0.13% | 6.5천 |
|---|
| 2025.10.20 | ₩62,269 | ₩62,296 | ₩62,222 | ₩62,222 | -0.08% | 5천 |
|---|
| 2025.10.17 | ₩61,889 | ₩62,029 | ₩61,782 | ₩62,029 | +0.23% | 1만 |
|---|
| 2025.10.16 | ₩62,209 | ₩62,209 | ₩61,742 | ₩61,795 | -0.67% | 6.7천 |
|---|
| 2025.10.15 | ₩62,036 | ₩62,122 | ₩61,835 | ₩62,021 | -0.02% | 6.8천 |
|---|
| 2025.10.14 | ₩61,742 | ₩62,036 | ₩61,715 | ₩61,954 | +0.34% | 1.4만 |
|---|
| 2025.10.13 | ₩61,942 | ₩62,009 | ₩61,942 | ₩62,002 | +0.10% | 1만 |
|---|
| 2025.10.10 | ₩62,243 | ₩62,243 | ₩61,608 | ₩61,608 | -1.02% | 2.6만 |
|---|