시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Deep Buffer ETF - November 과거 주가
FT Vest U.S. Equity Deep Buffer ETF - November · DNOV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Deep Buffer ETF - November · DNOV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,831 | ₩70,978 | ₩70,831 | ₩70,911 | +0.11% | 7.1천 |
| 2026.10.08 | ₩70,851 | ₩70,851 | ₩70,737 | ₩70,824 | -0.04% | 4.1천 |
| 2026.10.07 | ₩70,831 | ₩70,853 | ₩70,750 | ₩70,851 | +0.03% | 9.3천 |
| 2026.10.06 | ₩71,004 | ₩71,004 | ₩70,750 | ₩70,851 | -0.22% | 1.1만 |
| 2026.10.05 | ₩70,616 | ₩70,857 | ₩70,616 | ₩70,790 | +0.25% | 11만 |
| 2026.10.02 | ₩70,710 | ₩70,750 | ₩70,590 | ₩70,670 | -0.06% | 8.3천 |
| 2026.10.01 | ₩70,402 | ₩70,550 | ₩70,362 | ₩70,512 | +0.16% | 1.7만 |
| 2026.09.30 | ₩70,643 | ₩70,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,500 |
| -0.20% |
| 4.2천 |
| 2026.09.29 | ₩70,471 | ₩70,509 | ₩70,402 | ₩70,503 | +0.05% | 1.3만 |
|---|
| 2026.09.28 | ₩70,590 | ₩70,603 | ₩70,416 | ₩70,509 | -0.11% | 7.5천 |
|---|
| 2026.09.25 | ₩70,536 | ₩70,643 | ₩70,456 | ₩70,616 | +0.11% | 2천 |
|---|
| 2026.09.24 | ₩70,443 | ₩70,550 | ₩70,416 | ₩70,483 | +0.06% | 2.8천 |
|---|
| 2026.09.23 | ₩70,556 | ₩70,575 | ₩70,469 | ₩70,483 | -0.10% | 3.5천 |
|---|
| 2026.09.22 | ₩70,683 | ₩70,683 | ₩70,538 | ₩70,596 | -0.12% | 5천 |
|---|
| 2026.09.21 | ₩70,501 | ₩70,563 | ₩70,416 | ₩70,556 | +0.08% | 9.9천 |
|---|
| 2026.09.18 | ₩70,216 | ₩70,362 | ₩70,188 | ₩70,255 | +0.06% | 4.3만 |
|---|
| 2026.09.17 | ₩70,414 | ₩70,414 | ₩70,135 | ₩70,255 | -0.23% | 6.8천 |
|---|
| 2026.09.16 | ₩70,188 | ₩70,188 | ₩69,854 | ₩69,956 | -0.33% | 5천 |
|---|
| 2026.09.15 | ₩70,113 | ₩70,113 | ₩69,961 | ₩70,028 | -0.12% | 5.3천 |
|---|
| 2026.09.14 | ₩70,135 | ₩70,242 | ₩70,055 | ₩70,135 | 0.00% | 5천 |
|---|
| 2026.09.11 | ₩70,242 | ₩70,269 | ₩70,135 | ₩70,214 | -0.04% | 6.3만 |
|---|
| 2026.09.10 | ₩69,981 | ₩70,014 | ₩69,954 | ₩69,954 | -0.04% | 2.5천 |
|---|
| 2026.09.09 | ₩70,220 | ₩70,220 | ₩70,095 | ₩70,095 | -0.18% | 800 |
|---|
| 2026.09.08 | ₩70,182 | ₩70,269 | ₩70,155 | ₩70,202 | +0.03% | 3.1천 |
|---|
| 2026.09.04 | ₩70,322 | ₩70,389 | ₩70,228 | ₩70,282 | -0.06% | 6.5천 |
|---|
| 2026.09.03 | ₩70,202 | ₩70,315 | ₩70,202 | ₩70,315 | +0.16% | 800 |
|---|
| 2026.09.02 | ₩70,095 | ₩70,162 | ₩70,068 | ₩70,108 | +0.02% | 1.7천 |
|---|
| 2026.09.01 | ₩70,088 | ₩70,104 | ₩69,926 | ₩70,068 | -0.03% | 6.1천 |
|---|
| 2026.08.31 | ₩70,206 | ₩70,206 | ₩70,055 | ₩70,150 | -0.08% | 6.1천 |
|---|
| 2026.08.28 | ₩70,188 | ₩70,255 | ₩70,068 | ₩70,108 | -0.11% | 8.4천 |
|---|
| 2026.08.27 | ₩70,041 | ₩70,202 | ₩70,041 | ₩70,108 | +0.10% | 7천 |
|---|
| 2026.08.26 | ₩70,055 | ₩70,055 | ₩69,961 | ₩69,961 | -0.13% | 1.2만 |
|---|
| 2026.08.25 | ₩70,053 | ₩70,053 | ₩69,907 | ₩69,961 | -0.13% | 2.9천 |
|---|
| 2026.08.24 | ₩70,052 | ₩70,052 | ₩69,827 | ₩69,921 | -0.19% | 12.8만 |
|---|
| 2026.08.21 | ₩70,001 | ₩70,001 | ₩69,854 | ₩69,881 | -0.17% | 3만 |
|---|
| 2026.08.20 | ₩69,774 | ₩69,961 | ₩69,774 | ₩69,774 | 0.00% | 4.4천 |
|---|
| 2026.08.19 | ₩70,001 | ₩70,014 | ₩69,907 | ₩69,949 | -0.07% | 8.2천 |
|---|
| 2026.08.18 | ₩69,760 | ₩69,901 | ₩69,760 | ₩69,827 | +0.10% | 1.2만 |
|---|
| 2026.08.17 | ₩69,961 | ₩70,014 | ₩69,907 | ₩69,907 | -0.08% | 2.3천 |
|---|
| 2026.08.14 | ₩69,948 | ₩70,055 | ₩69,934 | ₩69,974 | +0.04% | 5.2천 |
|---|
| 2026.08.13 | ₩69,948 | ₩69,974 | ₩69,948 | ₩69,974 | +0.04% | 1.7천 |
|---|
| 2026.08.12 | ₩69,800 | ₩69,911 | ₩69,800 | ₩69,881 | +0.12% | 2만 |
|---|
| 2026.08.11 | ₩69,814 | ₩69,921 | ₩69,760 | ₩69,794 | -0.03% | 5.8천 |
|---|
| 2026.08.10 | ₩69,814 | ₩69,861 | ₩69,787 | ₩69,861 | +0.07% | 2.6천 |
|---|
| 2026.08.07 | ₩69,869 | ₩69,869 | ₩69,774 | ₩69,827 | -0.06% | 5천 |
|---|
| 2026.08.06 | ₩69,680 | ₩69,720 | ₩69,680 | ₩69,720 | +0.06% | 1.7천 |
|---|
| 2026.08.05 | ₩69,840 | ₩69,840 | ₩69,688 | ₩69,708 | -0.19% | 2.2만 |
|---|
| 2026.08.04 | ₩69,439 | ₩69,760 | ₩69,439 | ₩69,753 | +0.45% | 1만 |
|---|
| 2026.08.03 | ₩69,312 | ₩69,506 | ₩69,279 | ₩69,452 | +0.20% | 5천 |
|---|
| 2026.07.31 | ₩69,125 | ₩69,214 | ₩68,797 | ₩69,214 | +0.13% | 2.8천 |
|---|
| 2026.07.30 | ₩68,797 | ₩68,941 | ₩68,797 | ₩68,941 | +0.21% | 5.2천 |
|---|
| 2026.07.29 | ₩68,717 | ₩68,877 | ₩68,489 | ₩68,493 | -0.33% | 9.7천 |
|---|
| 2026.07.28 | ₩68,703 | ₩68,984 | ₩68,703 | ₩68,924 | +0.32% | 6.6천 |
|---|
| 2026.07.27 | ₩68,763 | ₩68,804 | ₩68,650 | ₩68,804 | +0.06% | 1.1만 |
|---|
| 2026.07.24 | ₩68,788 | ₩68,897 | ₩68,745 | ₩68,745 | -0.06% | 5.5천 |
|---|
| 2026.07.23 | ₩68,758 | ₩68,758 | ₩68,636 | ₩68,663 | -0.14% | 2.7천 |
|---|
| 2026.07.22 | ₩69,078 | ₩69,105 | ₩68,971 | ₩68,971 | -0.15% | 7.1천 |
|---|
| 2026.07.21 | ₩68,973 | ₩69,079 | ₩68,891 | ₩69,024 | +0.07% | 5.4천 |
|---|
| 2026.07.20 | ₩68,931 | ₩68,931 | ₩68,783 | ₩68,802 | -0.19% | 9천 |
|---|
| 2026.07.17 | ₩68,931 | ₩68,931 | ₩68,743 | ₩68,834 | -0.14% | 7.9천 |
|---|
| 2026.07.16 | ₩69,105 | ₩69,158 | ₩69,038 | ₩69,051 | -0.08% | 3.5천 |
|---|
| 2026.07.15 | ₩69,180 | ₩69,180 | ₩69,091 | ₩69,133 | -0.07% | 1.7천 |
|---|
| 2026.07.14 | ₩69,018 | ₩69,051 | ₩69,011 | ₩69,024 | +0.01% | 4천 |
|---|
| 2026.07.13 | ₩68,931 | ₩69,091 | ₩68,908 | ₩68,908 | -0.03% | 900 |
|---|
| 2026.07.10 | ₩68,998 | ₩69,064 | ₩68,998 | ₩69,064 | +0.10% | 1천 |
|---|
| 2026.07.09 | ₩68,797 | ₩68,971 | ₩68,797 | ₩68,944 | +0.21% | 1.9천 |
|---|
| 2026.07.08 | ₩68,757 | ₩68,770 | ₩68,529 | ₩68,737 | -0.03% | 1.3만 |
|---|
| 2026.07.07 | ₩68,810 | ₩68,887 | ₩68,690 | ₩68,804 | -0.01% | 3.2천 |
|---|
| 2026.07.06 | ₩68,797 | ₩68,904 | ₩68,797 | ₩68,870 | +0.11% | 4.1천 |
|---|
| 2026.07.02 | ₩68,864 | ₩68,864 | ₩68,589 | ₩68,686 | -0.26% | 2.2천 |
|---|
| 2026.07.01 | ₩68,703 | ₩68,782 | ₩68,529 | ₩68,663 | -0.06% | 2.1천 |
|---|
| 2026.06.30 | ₩68,529 | ₩68,703 | ₩68,529 | ₩68,703 | +0.25% | 3.4천 |
|---|
| 2026.06.29 | ₩68,282 | ₩68,442 | ₩68,222 | ₩68,442 | +0.24% | 4천 |
|---|
| 2026.06.26 | ₩68,155 | ₩68,248 | ₩68,074 | ₩68,185 | +0.05% | 1.2만 |
|---|
| 2026.06.25 | ₩68,168 | ₩68,302 | ₩68,115 | ₩68,175 | +0.01% | 2천 |
|---|
| 2026.06.24 | ₩68,315 | ₩68,329 | ₩68,101 | ₩68,155 | -0.24% | 4.7천 |
|---|
| 2026.06.23 | ₩68,115 | ₩68,333 | ₩68,115 | ₩68,220 | +0.16% | 6.9천 |
|---|
| 2026.06.22 | ₩68,503 | ₩68,636 | ₩68,449 | ₩68,477 | -0.04% | 1만 |
|---|
| 2026.06.18 | ₩68,536 | ₩68,576 | ₩68,503 | ₩68,569 | +0.05% | 1.3만 |
|---|
| 2026.06.17 | ₩68,663 | ₩68,676 | ₩68,302 | ₩68,302 | -0.53% | 5.1천 |
|---|
| 2026.06.16 | ₩68,710 | ₩68,743 | ₩68,569 | ₩68,636 | -0.11% | 5.3천 |
|---|
| 2026.06.15 | ₩68,702 | ₩68,702 | ₩68,556 | ₩68,654 | -0.07% | 1.8천 |
|---|
| 2026.06.12 | ₩68,155 | ₩68,275 | ₩68,074 | ₩68,236 | +0.12% | 5.4천 |
|---|
| 2026.06.11 | ₩67,887 | ₩68,108 | ₩67,633 | ₩68,108 | +0.33% | 1.8만 |
|---|
| 2026.06.10 | ₩68,048 | ₩68,048 | ₩67,633 | ₩67,712 | -0.49% | 8천 |
|---|
| 2026.06.09 | ₩68,169 | ₩68,215 | ₩67,579 | ₩68,007 | -0.24% | 6.2천 |
|---|
| 2026.06.08 | ₩68,248 | ₩68,351 | ₩68,115 | ₩68,115 | -0.20% | 1.2만 |
|---|
| 2026.06.05 | ₩68,616 | ₩68,616 | ₩68,048 | ₩68,108 | -0.74% | 3.3천 |
|---|
| 2026.06.04 | ₩68,569 | ₩68,650 | ₩68,503 | ₩68,569 | 0.00% | 7.3천 |
|---|
| 2026.06.03 | ₩68,549 | ₩68,583 | ₩68,462 | ₩68,462 | -0.13% | 1.5만 |
|---|
| 2026.06.02 | ₩68,583 | ₩68,663 | ₩68,569 | ₩68,583 | 0.00% | 6.6천 |
|---|
| 2026.06.01 | ₩68,618 | ₩68,618 | ₩68,516 | ₩68,556 | -0.09% | 1.7만 |
|---|
| 2026.05.29 | ₩68,556 | ₩68,623 | ₩68,503 | ₩68,556 | 0.00% | 4.7천 |
|---|
| 2026.05.28 | ₩68,369 | ₩68,543 | ₩68,347 | ₩68,496 | +0.19% | 5.7천 |
|---|
| 2026.05.27 | ₩68,302 | ₩68,391 | ₩68,262 | ₩68,349 | +0.07% | 6.9천 |
|---|
| 2026.05.26 | ₩68,329 | ₩68,398 | ₩68,288 | ₩68,288 | -0.06% | 1.1만 |
|---|
| 2026.05.22 | ₩68,021 | ₩68,235 | ₩68,021 | ₩68,168 | +0.22% | 1.4만 |
|---|
| 2026.05.21 | ₩67,927 | ₩68,168 | ₩67,927 | ₩68,074 | +0.22% | 7.9천 |
|---|
| 2026.05.20 | ₩67,894 | ₩68,048 | ₩67,860 | ₩68,007 | +0.17% | 7만 |
|---|
| 2026.05.19 | ₩67,780 | ₩68,503 | ₩67,768 | ₩67,805 | +0.04% | 6.3천 |
|---|
| 2026.05.18 | ₩67,941 | ₩67,954 | ₩67,834 | ₩67,954 | +0.02% | 3.9천 |
|---|
| 2026.05.15 | ₩67,874 | ₩68,061 | ₩67,860 | ₩67,860 | -0.02% | 3.5천 |
|---|
| 2026.05.14 | ₩67,900 | ₩68,155 | ₩67,900 | ₩68,101 | +0.30% | 4만 |
|---|
| 2026.05.13 | ₩67,820 | ₩68,048 | ₩67,820 | ₩67,927 | +0.16% | 1.1만 |
|---|
| 2026.05.12 | ₩67,767 | ₩67,867 | ₩67,674 | ₩67,867 | +0.15% | 3.2천 |
|---|
| 2026.05.11 | ₩67,847 | ₩67,967 | ₩67,820 | ₩67,834 | -0.02% | 1.3만 |
|---|
| 2026.05.08 | ₩67,927 | ₩67,927 | ₩67,793 | ₩67,867 | -0.09% | 1만 |
|---|
| 2026.05.07 | ₩67,753 | ₩67,800 | ₩67,660 | ₩67,706 | -0.07% | 1.1만 |
|---|
| 2026.05.06 | ₩67,737 | ₩67,834 | ₩67,646 | ₩67,740 | +0.00% | 5.9천 |
|---|
| 2026.05.05 | ₩67,539 | ₩67,539 | ₩67,432 | ₩67,486 | -0.08% | 2.8천 |
|---|
| 2026.05.04 | ₩67,332 | ₩67,405 | ₩67,205 | ₩67,266 | -0.10% | 2.6만 |
|---|
| 2026.05.01 | ₩67,439 | ₩67,526 | ₩67,352 | ₩67,412 | -0.04% | 3.5만 |
|---|
| 2026.04.30 | ₩67,031 | ₩67,312 | ₩67,031 | ₩67,298 | +0.40% | 9.4천 |
|---|
| 2026.04.29 | ₩67,011 | ₩67,064 | ₩66,937 | ₩67,012 | +0.00% | 3천 |
|---|
| 2026.04.28 | ₩66,991 | ₩67,058 | ₩66,924 | ₩67,024 | +0.05% | 1.5만 |
|---|
| 2026.04.27 | ₩67,071 | ₩67,165 | ₩67,032 | ₩67,130 | +0.09% | 6.8천 |
|---|
| 2026.04.24 | ₩66,991 | ₩67,165 | ₩66,971 | ₩67,078 | +0.13% | 3.4만 |
|---|
| 2026.04.23 | ₩66,976 | ₩66,976 | ₩66,723 | ₩66,843 | -0.20% | 5.2천 |
|---|
| 2026.04.22 | ₩66,884 | ₩66,977 | ₩66,884 | ₩66,951 | +0.10% | 2.8만 |
|---|
| 2026.04.21 | ₩66,967 | ₩66,967 | ₩66,656 | ₩66,690 | -0.41% | 3.4천 |
|---|
| 2026.04.20 | ₩66,910 | ₩66,910 | ₩66,736 | ₩66,843 | -0.10% | 7천 |
|---|
| 2026.04.17 | ₩66,773 | ₩66,964 | ₩66,763 | ₩66,964 | +0.29% | 1만 |
|---|
| 2026.04.16 | ₩66,613 | ₩66,643 | ₩66,509 | ₩66,629 | +0.02% | 1.3만 |
|---|
| 2026.04.15 | ₩66,322 | ₩66,516 | ₩66,322 | ₩66,516 | +0.29% | 9.4천 |
|---|
| 2026.04.14 | ₩66,228 | ₩66,330 | ₩66,148 | ₩66,330 | +0.15% | 9.8천 |
|---|
| 2026.04.13 | ₩65,586 | ₩65,991 | ₩65,586 | ₩65,991 | +0.62% | 4.1천 |
|---|
| 2026.04.10 | ₩65,852 | ₩65,852 | ₩65,599 | ₩65,647 | -0.31% | 2만 |
|---|
| 2026.04.09 | ₩65,491 | ₩65,773 | ₩65,385 | ₩65,688 | +0.30% | 5.5천 |
|---|
| 2026.04.08 | ₩65,332 | ₩65,479 | ₩65,332 | ₩65,401 | +0.11% | 4.3천 |
|---|
| 2026.04.07 | ₩64,368 | ₩64,565 | ₩64,197 | ₩64,565 | +0.31% | 3.1만 |
|---|
| 2026.04.06 | ₩64,522 | ₩64,568 | ₩64,462 | ₩64,553 | +0.05% | 3.5천 |
|---|
| 2026.04.02 | ₩64,063 | ₩64,515 | ₩64,063 | ₩64,435 | +0.58% | 4.5천 |
|---|
| 2026.04.01 | ₩64,335 | ₩64,556 | ₩64,335 | ₩64,378 | +0.07% | 6.8천 |
|---|
| 2026.03.31 | ₩63,536 | ₩64,135 | ₩63,536 | ₩64,094 | +0.88% | 1.4만 |
|---|
| 2026.03.30 | ₩63,632 | ₩63,632 | ₩63,017 | ₩63,171 | -0.73% | 9.3천 |
|---|
| 2026.03.27 | ₩63,579 | ₩63,579 | ₩63,191 | ₩63,264 | -0.49% | 5.8천 |
|---|
| 2026.03.26 | ₩64,061 | ₩64,368 | ₩63,813 | ₩63,813 | -0.39% | 1.5만 |
|---|
| 2026.03.25 | ₩64,435 | ₩64,569 | ₩64,316 | ₩64,395 | -0.06% | 5천 |
|---|
| 2026.03.24 | ₩64,234 | ₩64,408 | ₩64,234 | ₩64,261 | +0.04% | 5.9천 |
|---|
| 2026.03.23 | ₩64,624 | ₩64,636 | ₩64,288 | ₩64,350 | -0.42% | 3.3천 |
|---|
| 2026.03.20 | ₩64,275 | ₩64,275 | ₩63,927 | ₩63,994 | -0.44% | 1.4만 |
|---|
| 2026.03.19 | ₩64,315 | ₩64,529 | ₩64,261 | ₩64,395 | +0.12% | 2.2만 |
|---|
| 2026.03.18 | ₩64,796 | ₩64,850 | ₩64,502 | ₩64,582 | -0.33% | 1.1만 |
|---|
| 2026.03.17 | ₩65,101 | ₩65,101 | ₩64,930 | ₩64,944 | -0.24% | 2천 |
|---|
| 2026.03.16 | ₩64,895 | ₩64,930 | ₩64,783 | ₩64,858 | -0.06% | 4.6천 |
|---|
| 2026.03.13 | ₩64,850 | ₩64,984 | ₩64,449 | ₩64,487 | -0.56% | 1.4만 |
|---|
| 2026.03.12 | ₩64,944 | ₩64,957 | ₩64,663 | ₩64,663 | -0.43% | 3.1만 |
|---|
| 2026.03.11 | ₩65,238 | ₩65,265 | ₩65,056 | ₩65,170 | -0.10% | 8천 |
|---|
| 2026.03.10 | ₩65,144 | ₩65,425 | ₩65,144 | ₩65,198 | +0.08% | 2만 |
|---|
| 2026.03.09 | ₩64,649 | ₩65,332 | ₩64,515 | ₩65,332 | +1.06% | 2.5만 |
|---|
| 2026.03.06 | ₩64,984 | ₩65,184 | ₩64,984 | ₩64,997 | +0.02% | 5.4천 |
|---|
| 2026.03.05 | ₩65,599 | ₩65,599 | ₩65,104 | ₩65,385 | -0.33% | 1만 |
|---|
| 2026.03.04 | ₩65,519 | ₩65,758 | ₩65,519 | ₩65,599 | +0.12% | 7.9천 |
|---|
| 2026.03.03 | ₩64,973 | ₩65,425 | ₩64,863 | ₩65,305 | +0.51% | 2.6만 |
|---|
| 2026.03.02 | ₩65,974 | ₩65,974 | ₩65,534 | ₩65,613 | -0.55% | 3.6만 |
|---|
| 2026.02.27 | ₩65,626 | ₩65,666 | ₩65,519 | ₩65,643 | +0.03% | 2만 |
|---|
| 2026.02.26 | ₩65,733 | ₩65,807 | ₩65,599 | ₩65,807 | +0.11% | 5.2천 |
|---|
| 2026.02.25 | ₩65,845 | ₩65,934 | ₩65,809 | ₩65,926 | +0.12% | 1.6만 |
|---|
| 2026.02.24 | ₩65,437 | ₩65,734 | ₩65,437 | ₩65,653 | +0.33% | 5.2천 |
|---|
| 2026.02.23 | ₩65,506 | ₩65,519 | ₩65,345 | ₩65,392 | -0.17% | 2.2만 |
|---|
| 2026.02.20 | ₩65,439 | ₩65,757 | ₩65,439 | ₩65,679 | +0.37% | 6.2천 |
|---|
| 2026.02.19 | ₩65,506 | ₩65,546 | ₩65,439 | ₩65,538 | +0.05% | 4.6천 |
|---|
| 2026.02.18 | ₩65,653 | ₩65,720 | ₩65,516 | ₩65,623 | -0.04% | 3.7천 |
|---|
| 2026.02.17 | ₩65,211 | ₩65,492 | ₩65,158 | ₩65,399 | +0.29% | 1.2만 |
|---|
| 2026.02.13 | ₩65,385 | ₩65,560 | ₩65,291 | ₩65,318 | -0.10% | 1.6만 |
|---|
| 2026.02.12 | ₩65,807 | ₩65,807 | ₩65,412 | ₩65,412 | -0.60% | 3.2천 |
|---|
| 2026.02.11 | ₩66,073 | ₩66,073 | ₩65,706 | ₩65,907 | -0.25% | 3.8천 |
|---|
| 2026.02.10 | ₩65,960 | ₩65,970 | ₩65,813 | ₩65,827 | -0.20% | 1.3만 |
|---|
| 2026.02.09 | ₩65,746 | ₩65,934 | ₩65,693 | ₩65,894 | +0.22% | 4천 |
|---|
| 2026.02.06 | ₩65,439 | ₩65,813 | ₩65,413 | ₩65,813 | +0.57% | 7.1천 |
|---|
| 2026.02.05 | ₩65,385 | ₩65,385 | ₩65,118 | ₩65,144 | -0.37% | 2.5천 |
|---|
| 2026.02.04 | ₩65,572 | ₩65,679 | ₩65,358 | ₩65,546 | -0.04% | 2.8만 |
|---|
| 2026.02.03 | ₩65,894 | ₩65,940 | ₩65,465 | ₩65,613 | -0.43% | 2.3만 |
|---|
| 2026.02.02 | ₩65,599 | ₩65,987 | ₩65,599 | ₩65,853 | +0.39% | 1.3만 |
|---|
| 2026.01.30 | ₩65,934 | ₩65,934 | ₩65,666 | ₩65,827 | -0.16% | 5.4천 |
|---|
| 2026.01.29 | ₩65,795 | ₩65,800 | ₩65,492 | ₩65,800 | +0.01% | 7천 |
|---|
| 2026.01.28 | ₩65,967 | ₩65,967 | ₩65,827 | ₩65,920 | -0.07% | 4.7천 |
|---|
| 2026.01.27 | ₩65,867 | ₩65,974 | ₩65,787 | ₩65,867 | 0.00% | 4만 |
|---|
| 2026.01.26 | ₩65,760 | ₩65,853 | ₩65,760 | ₩65,805 | +0.07% | 2.4천 |
|---|
| 2026.01.23 | ₩65,733 | ₩65,746 | ₩65,639 | ₩65,720 | -0.02% | 1.6만 |
|---|
| 2026.01.22 | ₩65,586 | ₩65,720 | ₩65,586 | ₩65,586 | 0.00% | 1만 |
|---|
| 2026.01.21 | ₩65,225 | ₩65,613 | ₩65,211 | ₩65,546 | +0.49% | 1.4만 |
|---|
| 2026.01.20 | ₩65,372 | ₩65,457 | ₩65,104 | ₩65,132 | -0.37% | 8천 |
|---|
| 2026.01.16 | ₩65,746 | ₩65,867 | ₩65,679 | ₩65,827 | +0.12% | 1.3만 |
|---|
| 2026.01.15 | ₩65,894 | ₩65,894 | ₩65,746 | ₩65,813 | -0.12% | 2.5만 |
|---|
| 2026.01.14 | ₩65,613 | ₩65,733 | ₩65,452 | ₩65,720 | +0.16% | 1.4만 |
|---|
| 2026.01.13 | ₩65,800 | ₩65,894 | ₩65,733 | ₩65,853 | +0.08% | 5천 |
|---|
| 2026.01.12 | ₩65,693 | ₩65,894 | ₩65,693 | ₩65,894 | +0.31% | 7.5천 |
|---|
| 2026.01.09 | ₩65,706 | ₩65,840 | ₩65,572 | ₩65,840 | +0.20% | 1.1만 |
|---|
| 2026.01.08 | ₩65,607 | ₩65,665 | ₩65,551 | ₩65,653 | +0.07% | 9.1천 |
|---|
| 2026.01.07 | ₩65,720 | ₩65,773 | ₩65,626 | ₩65,653 | -0.10% | 6.8천 |
|---|
| 2026.01.06 | ₩65,641 | ₩65,720 | ₩65,506 | ₩65,666 | +0.04% | 6.3천 |
|---|
| 2026.01.05 | ₩65,552 | ₩65,629 | ₩65,481 | ₩65,506 | -0.07% | 2.2만 |
|---|
| 2026.01.02 | ₩65,452 | ₩65,452 | ₩65,238 | ₩65,358 | -0.14% | 5.5천 |
|---|
| 2025.12.31 | ₩65,586 | ₩65,586 | ₩65,342 | ₩65,342 | -0.37% | 1.9만 |
|---|
| 2025.12.30 | ₩65,572 | ₩65,586 | ₩65,465 | ₩65,512 | -0.09% | 1.2만 |
|---|
| 2025.12.29 | ₩65,439 | ₩65,544 | ₩65,439 | ₩65,481 | +0.07% | 1.1만 |
|---|
| 2025.12.26 | ₩65,626 | ₩65,626 | ₩65,506 | ₩65,568 | -0.09% | 5.4천 |
|---|
| 2025.12.24 | ₩65,452 | ₩65,613 | ₩65,452 | ₩65,572 | +0.18% | 4천 |
|---|
| 2025.12.23 | ₩65,291 | ₩65,506 | ₩65,291 | ₩65,455 | +0.25% | 4.4천 |
|---|
| 2025.12.22 | ₩65,358 | ₩65,425 | ₩65,305 | ₩65,425 | +0.10% | 1.3만 |
|---|
| 2025.12.19 | ₩65,067 | ₩65,238 | ₩65,067 | ₩65,184 | +0.18% | 2.4만 |
|---|
| 2025.12.18 | ₩64,850 | ₩65,051 | ₩64,810 | ₩64,902 | +0.08% | 1.3만 |
|---|
| 2025.12.17 | ₩64,997 | ₩64,997 | ₩64,633 | ₩64,633 | -0.56% | 3.7만 |
|---|
| 2025.12.16 | ₩64,984 | ₩65,008 | ₩64,810 | ₩65,008 | +0.04% | 1.7만 |
|---|
| 2025.12.15 | ₩65,158 | ₩65,158 | ₩64,997 | ₩65,037 | -0.18% | 3.9천 |
|---|
| 2025.12.12 | ₩65,318 | ₩65,318 | ₩65,037 | ₩65,051 | -0.41% | 1.7만 |
|---|
| 2025.12.11 | ₩65,198 | ₩65,345 | ₩65,053 | ₩65,345 | +0.23% | 1.3만 |
|---|
| 2025.12.10 | ₩65,043 | ₩65,317 | ₩65,023 | ₩65,235 | +0.30% | 7.7천 |
|---|
| 2025.12.09 | ₩65,118 | ₩65,131 | ₩64,997 | ₩65,025 | -0.14% | 2.1만 |
|---|
| 2025.12.08 | ₩65,131 | ₩65,198 | ₩64,984 | ₩65,051 | -0.12% | 2.3만 |
|---|
| 2025.12.05 | ₩65,171 | ₩65,239 | ₩65,104 | ₩65,171 | 0.00% | 8.2만 |
|---|
| 2025.12.04 | ₩65,051 | ₩65,139 | ₩64,944 | ₩65,052 | +0.00% | 1.5만 |
|---|
| 2025.12.03 | ₩64,877 | ₩65,084 | ₩64,877 | ₩65,033 | +0.24% | 12.8만 |
|---|
| 2025.12.02 | ₩64,984 | ₩65,037 | ₩64,837 | ₩64,970 | -0.02% | 2.8만 |
|---|
| 2025.12.01 | ₩64,796 | ₩65,011 | ₩64,796 | ₩64,863 | +0.10% | 14.7만 |
|---|
| 2025.11.28 | ₩64,877 | ₩64,970 | ₩64,837 | ₩64,932 | +0.08% | 6.2천 |
|---|
| 2025.11.26 | ₩64,703 | ₩64,916 | ₩64,636 | ₩64,743 | +0.06% | 5만 |
|---|
| 2025.11.25 | ₩64,338 | ₩64,663 | ₩64,338 | ₩64,649 | +0.48% | 10.6만 |
|---|
| 2025.11.24 | ₩64,074 | ₩64,420 | ₩63,967 | ₩64,342 | +0.42% | 23.7만 |
|---|
| 2025.11.21 | ₩63,351 | ₩64,034 | ₩63,070 | ₩64,034 | +1.08% | 29만 |
|---|
| 2025.11.20 | ₩63,713 | ₩63,806 | ₩63,117 | ₩63,144 | -0.89% | 6.5만 |
|---|
| 2025.11.19 | ₩63,264 | ₩63,539 | ₩63,264 | ₩63,456 | +0.30% | 2.1만 |
|---|
| 2025.11.18 | ₩63,207 | ₩63,429 | ₩63,070 | ₩63,273 | +0.10% | 4.3만 |
|---|
| 2025.11.17 | ₩63,445 | ₩63,631 | ₩63,218 | ₩63,445 | 0.00% | 3.2만 |
|---|
| 2025.11.14 | ₩63,258 | ₩63,592 | ₩63,258 | ₩63,512 | +0.40% | 2.1만 |
|---|
| 2025.11.13 | ₩63,566 | ₩63,673 | ₩63,428 | ₩63,525 | -0.06% | 1.8만 |
|---|
| 2025.11.12 | ₩63,619 | ₩63,726 | ₩63,619 | ₩63,681 | +0.10% | 1.2만 |
|---|
| 2025.11.11 | ₩63,566 | ₩63,686 | ₩63,566 | ₩63,671 | +0.17% | 6.7천 |
|---|
| 2025.11.10 | ₩63,499 | ₩63,632 | ₩63,472 | ₩63,626 | +0.20% | 6천 |
|---|
| 2025.11.07 | ₩63,084 | ₩63,302 | ₩62,897 | ₩63,302 | +0.35% | 1.3만 |
|---|
| 2025.11.06 | ₩63,378 | ₩63,405 | ₩63,191 | ₩63,271 | -0.17% | 2.3만 |
|---|
| 2025.11.05 | ₩63,453 | ₩63,505 | ₩63,418 | ₩63,452 | -0.00% | 1.3만 |
|---|
| 2025.11.04 | ₩63,405 | ₩63,425 | ₩63,285 | ₩63,425 | +0.03% | 1.1만 |
|---|
| 2025.11.03 | ₩63,425 | ₩63,512 | ₩63,405 | ₩63,473 | +0.08% | 1.5만 |
|---|
| 2025.10.31 | ₩63,405 | ₩63,477 | ₩63,285 | ₩63,401 | -0.01% | 6.6천 |
|---|
| 2025.10.30 | ₩63,365 | ₩63,472 | ₩63,325 | ₩63,345 | -0.03% | 5.1천 |
|---|
| 2025.10.29 | ₩63,392 | ₩63,485 | ₩63,325 | ₩63,384 | -0.01% | 6.2천 |
|---|
| 2025.10.28 | ₩63,378 | ₩63,485 | ₩63,365 | ₩63,438 | +0.10% | 1.4만 |
|---|
| 2025.10.27 | ₩63,338 | ₩63,442 | ₩63,338 | ₩63,398 | +0.10% | 800 |
|---|
| 2025.10.24 | ₩63,325 | ₩63,334 | ₩63,204 | ₩63,244 | -0.13% | 4.1천 |
|---|
| 2025.10.23 | ₩62,963 | ₩63,112 | ₩62,963 | ₩63,097 | +0.21% | 6.6천 |
|---|
| 2025.10.22 | ₩62,923 | ₩62,935 | ₩62,830 | ₩62,935 | +0.02% | 5.4천 |
|---|
| 2025.10.21 | ₩62,973 | ₩63,077 | ₩62,973 | ₩63,038 | +0.10% | 2.5천 |
|---|
| 2025.10.20 | ₩62,883 | ₩63,004 | ₩62,883 | ₩62,984 | +0.16% | 1만 |
|---|
| 2025.10.17 | ₩62,535 | ₩62,685 | ₩62,388 | ₩62,656 | +0.19% | 30.2만 |
|---|
| 2025.10.16 | ₩62,783 | ₩62,783 | ₩62,321 | ₩62,411 | -0.59% | 2천 |
|---|
| 2025.10.15 | ₩62,816 | ₩62,816 | ₩62,475 | ₩62,662 | -0.24% | 2.3천 |
|---|
| 2025.10.14 | ₩62,402 | ₩62,763 | ₩62,402 | ₩62,600 | +0.32% | 4.6천 |
|---|
| 2025.10.13 | ₩62,555 | ₩62,656 | ₩62,555 | ₩62,634 | +0.13% | 1.1만 |
|---|
| 2025.10.10 | ₩62,923 | ₩62,970 | ₩62,166 | ₩62,166 | -1.20% | 2.2만 |
|---|