시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Buffer ETF - January 과거 주가
FT Vest U.S. Equity Buffer ETF - January · FJAN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Buffer ETF - January · FJAN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩76,416 | ₩76,706 | ₩76,416 | ₩76,634 | +0.29% | 9.9천 |
| 2026.10.08 | ₩76,362 | ₩76,469 | ₩76,201 | ₩76,335 | -0.04% | 1.5만 |
| 2026.10.07 | ₩76,349 | ₩76,603 | ₩76,342 | ₩76,483 | +0.18% | 4.6만 |
| 2026.10.06 | ₩76,576 | ₩76,724 | ₩76,509 | ₩76,509 | -0.09% | 1.5만 |
| 2026.10.05 | ₩76,082 | ₩76,483 | ₩76,082 | ₩76,295 | +0.28% | 1.6만 |
| 2026.10.02 | ₩76,188 | ₩76,282 | ₩76,001 | ₩76,148 | -0.05% | 1.7만 |
| 2026.10.01 | ₩76,067 | ₩76,067 | ₩75,545 | ₩75,826 | -0.32% | 1.7만 |
| 2026.09.30 | ₩75,893 | ₩76,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,746 |
| -0.19% |
| 9.5천 |
| 2026.09.29 | ₩75,826 | ₩75,920 | ₩75,719 | ₩75,773 | -0.07% | 1.8만 |
|---|
| 2026.09.28 | ₩75,920 | ₩76,034 | ₩75,773 | ₩75,907 | -0.02% | 20.8만 |
|---|
| 2026.09.25 | ₩76,001 | ₩76,188 | ₩75,974 | ₩76,094 | +0.12% | 1.1만 |
|---|
| 2026.09.24 | ₩75,518 | ₩75,987 | ₩75,518 | ₩75,926 | +0.54% | 3.1만 |
|---|
| 2026.09.23 | ₩75,947 | ₩76,066 | ₩75,826 | ₩75,826 | -0.16% | 36만 |
|---|
| 2026.09.22 | ₩76,207 | ₩76,255 | ₩76,108 | ₩76,181 | -0.03% | 2.7만 |
|---|
| 2026.09.21 | ₩75,867 | ₩76,201 | ₩75,840 | ₩76,148 | +0.37% | 2.6만 |
|---|
| 2026.09.18 | ₩75,599 | ₩75,626 | ₩75,358 | ₩75,559 | -0.05% | 2.2만 |
|---|
| 2026.09.17 | ₩75,612 | ₩75,612 | ₩75,411 | ₩75,539 | -0.10% | 1.4만 |
|---|
| 2026.09.16 | ₩75,411 | ₩75,425 | ₩74,809 | ₩75,036 | -0.50% | 1.3만 |
|---|
| 2026.09.15 | ₩75,304 | ₩75,318 | ₩75,157 | ₩75,164 | -0.19% | 5.1만 |
|---|
| 2026.09.14 | ₩75,277 | ₩75,478 | ₩75,224 | ₩75,410 | +0.18% | 7.3천 |
|---|
| 2026.09.11 | ₩75,517 | ₩75,666 | ₩75,517 | ₩75,639 | +0.16% | 8.1천 |
|---|
| 2026.09.10 | ₩75,184 | ₩75,277 | ₩75,107 | ₩75,164 | -0.03% | 1.1만 |
|---|
| 2026.09.09 | ₩75,612 | ₩75,612 | ₩75,311 | ₩75,398 | -0.28% | 1.8만 |
|---|
| 2026.09.08 | ₩75,666 | ₩75,706 | ₩75,532 | ₩75,604 | -0.08% | 2만 |
|---|
| 2026.09.04 | ₩76,014 | ₩76,014 | ₩75,711 | ₩75,773 | -0.32% | 8.8천 |
|---|
| 2026.09.03 | ₩75,773 | ₩75,920 | ₩75,571 | ₩75,893 | +0.16% | 1.1만 |
|---|
| 2026.09.02 | ₩75,378 | ₩75,599 | ₩75,378 | ₩75,545 | +0.22% | 8.9천 |
|---|
| 2026.09.01 | ₩75,285 | ₩75,532 | ₩75,224 | ₩75,344 | +0.08% | 1.3만 |
|---|
| 2026.08.31 | ₩75,579 | ₩75,639 | ₩75,425 | ₩75,639 | +0.08% | 1.1만 |
|---|
| 2026.08.28 | ₩75,626 | ₩75,893 | ₩75,518 | ₩75,619 | -0.01% | 1.1만 |
|---|
| 2026.08.27 | ₩75,492 | ₩75,746 | ₩75,492 | ₩75,646 | +0.20% | 1.1만 |
|---|
| 2026.08.26 | ₩75,277 | ₩75,518 | ₩75,277 | ₩75,430 | +0.20% | 1.7만 |
|---|
| 2026.08.25 | ₩75,478 | ₩75,492 | ₩75,280 | ₩75,391 | -0.12% | 1.1만 |
|---|
| 2026.08.24 | ₩75,425 | ₩75,425 | ₩75,181 | ₩75,251 | -0.23% | 1.2만 |
|---|
| 2026.08.21 | ₩75,291 | ₩75,419 | ₩75,291 | ₩75,398 | +0.14% | 7.8천 |
|---|
| 2026.08.20 | ₩75,344 | ₩75,452 | ₩75,197 | ₩75,197 | -0.20% | 1만 |
|---|
| 2026.08.19 | ₩75,452 | ₩75,559 | ₩75,344 | ₩75,465 | +0.02% | 8천 |
|---|
| 2026.08.18 | ₩75,518 | ₩75,518 | ₩75,277 | ₩75,358 | -0.21% | 8천 |
|---|
| 2026.08.17 | ₩75,596 | ₩75,693 | ₩75,545 | ₩75,572 | -0.03% | 6.7천 |
|---|
| 2026.08.14 | ₩75,652 | ₩75,733 | ₩75,585 | ₩75,639 | -0.02% | 2.2만 |
|---|
| 2026.08.13 | ₩75,606 | ₩75,719 | ₩75,452 | ₩75,652 | +0.06% | 1.9만 |
|---|
| 2026.08.12 | ₩75,425 | ₩75,559 | ₩75,358 | ₩75,518 | +0.12% | 1.3만 |
|---|
| 2026.08.11 | ₩75,398 | ₩75,492 | ₩75,331 | ₩75,335 | -0.08% | 1.4만 |
|---|
| 2026.08.10 | ₩75,518 | ₩75,559 | ₩75,391 | ₩75,458 | -0.08% | 9.7천 |
|---|
| 2026.08.07 | ₩75,465 | ₩75,478 | ₩75,225 | ₩75,465 | 0.00% | 1만 |
|---|
| 2026.08.06 | ₩75,331 | ₩75,358 | ₩75,237 | ₩75,284 | -0.06% | 3.3만 |
|---|
| 2026.08.05 | ₩75,371 | ₩75,438 | ₩75,251 | ₩75,330 | -0.06% | 1.5만 |
|---|
| 2026.08.04 | ₩75,063 | ₩75,344 | ₩74,943 | ₩75,298 | +0.31% | 1.4만 |
|---|
| 2026.08.03 | ₩74,461 | ₩74,836 | ₩74,461 | ₩74,769 | +0.41% | 1.7만 |
|---|
| 2026.07.31 | ₩73,918 | ₩74,407 | ₩73,791 | ₩74,317 | +0.54% | 1.7만 |
|---|
| 2026.07.30 | ₩73,537 | ₩73,952 | ₩73,537 | ₩73,885 | +0.47% | 1.1만 |
|---|
| 2026.07.29 | ₩73,965 | ₩74,019 | ₩73,225 | ₩73,225 | -1.00% | 1.6만 |
|---|
| 2026.07.28 | ₩73,738 | ₩74,005 | ₩73,651 | ₩73,845 | +0.15% | 9.6천 |
|---|
| 2026.07.27 | ₩74,113 | ₩74,113 | ₩73,577 | ₩73,684 | -0.58% | 1.8만 |
|---|
| 2026.07.24 | ₩73,701 | ₩73,941 | ₩73,657 | ₩73,718 | +0.02% | 1.1만 |
|---|
| 2026.07.23 | ₩73,617 | ₩73,691 | ₩73,510 | ₩73,550 | -0.09% | 1.1만 |
|---|
| 2026.07.22 | ₩74,019 | ₩74,300 | ₩74,019 | ₩74,113 | +0.13% | 1.7만 |
|---|
| 2026.07.21 | ₩74,047 | ₩74,220 | ₩74,047 | ₩74,185 | +0.19% | 9.8천 |
|---|
| 2026.07.20 | ₩74,166 | ₩74,166 | ₩73,805 | ₩73,825 | -0.46% | 1만 |
|---|
| 2026.07.17 | ₩73,778 | ₩74,083 | ₩73,747 | ₩73,845 | +0.09% | 2.3만 |
|---|
| 2026.07.16 | ₩74,287 | ₩74,461 | ₩74,099 | ₩74,213 | -0.10% | 1.2만 |
|---|
| 2026.07.15 | ₩74,327 | ₩74,447 | ₩74,206 | ₩74,407 | +0.11% | 2.9만 |
|---|
| 2026.07.14 | ₩74,246 | ₩74,327 | ₩74,166 | ₩74,280 | +0.05% | 1.4만 |
|---|
| 2026.07.13 | ₩74,206 | ₩74,300 | ₩74,019 | ₩74,032 | -0.23% | 3.5천 |
|---|
| 2026.07.10 | ₩74,327 | ₩74,421 | ₩74,206 | ₩74,342 | +0.02% | 6.8천 |
|---|
| 2026.07.09 | ₩73,952 | ₩74,233 | ₩73,952 | ₩74,086 | +0.18% | 9.6천 |
|---|
| 2026.07.08 | ₩73,778 | ₩73,898 | ₩73,444 | ₩73,825 | +0.06% | 9천 |
|---|
| 2026.07.07 | ₩73,805 | ₩74,086 | ₩73,805 | ₩73,959 | +0.21% | 8.9천 |
|---|
| 2026.07.06 | ₩73,925 | ₩74,246 | ₩73,925 | ₩74,141 | +0.29% | 1.5만 |
|---|
| 2026.07.02 | ₩74,005 | ₩74,052 | ₩73,549 | ₩73,724 | -0.38% | 1.2만 |
|---|
| 2026.07.01 | ₩73,497 | ₩73,979 | ₩73,497 | ₩73,831 | +0.46% | 2.3만 |
|---|
| 2026.06.30 | ₩73,677 | ₩73,938 | ₩73,629 | ₩73,764 | +0.12% | 1.5만 |
|---|
| 2026.06.29 | ₩73,269 | ₩73,584 | ₩73,175 | ₩73,564 | +0.40% | 2.7만 |
|---|
| 2026.06.26 | ₩73,135 | ₩73,269 | ₩73,041 | ₩73,041 | -0.13% | 1.8만 |
|---|
| 2026.06.25 | ₩72,961 | ₩73,349 | ₩72,961 | ₩73,175 | +0.29% | 2.6만 |
|---|
| 2026.06.24 | ₩73,349 | ₩73,443 | ₩72,961 | ₩73,055 | -0.40% | 72.9만 |
|---|
| 2026.06.23 | ₩73,229 | ₩73,363 | ₩73,095 | ₩73,229 | 0.00% | 11.3만 |
|---|
| 2026.06.22 | ₩73,617 | ₩73,925 | ₩73,550 | ₩73,590 | -0.04% | 2.3만 |
|---|
| 2026.06.18 | ₩73,631 | ₩73,885 | ₩73,604 | ₩73,803 | +0.23% | 2만 |
|---|
| 2026.06.17 | ₩73,791 | ₩73,872 | ₩73,282 | ₩73,389 | -0.54% | 1.2만 |
|---|
| 2026.06.16 | ₩73,999 | ₩74,009 | ₩73,805 | ₩73,818 | -0.24% | 1.1만 |
|---|
| 2026.06.15 | ₩73,938 | ₩74,072 | ₩73,885 | ₩73,953 | +0.02% | 5.3천 |
|---|
| 2026.06.12 | ₩73,075 | ₩73,389 | ₩73,075 | ₩73,289 | +0.29% | 7.5천 |
|---|
| 2026.06.11 | ₩72,559 | ₩73,115 | ₩72,388 | ₩73,001 | +0.61% | 1.6만 |
|---|
| 2026.06.10 | ₩72,894 | ₩73,082 | ₩72,452 | ₩72,492 | -0.55% | 1.4만 |
|---|
| 2026.06.09 | ₩73,423 | ₩73,423 | ₩72,312 | ₩73,082 | -0.47% | 2만 |
|---|
| 2026.06.08 | ₩73,309 | ₩73,430 | ₩73,108 | ₩73,215 | -0.13% | 1.1만 |
|---|
| 2026.06.05 | ₩73,671 | ₩73,716 | ₩72,941 | ₩73,112 | -0.76% | 1.1만 |
|---|
| 2026.06.04 | ₩73,831 | ₩74,032 | ₩73,831 | ₩73,858 | +0.04% | 1.4만 |
|---|
| 2026.06.03 | ₩73,979 | ₩73,988 | ₩73,791 | ₩73,805 | -0.24% | 1.6만 |
|---|
| 2026.06.02 | ₩73,938 | ₩74,113 | ₩73,896 | ₩74,012 | +0.10% | 3.6만 |
|---|
| 2026.06.01 | ₩73,938 | ₩74,072 | ₩73,805 | ₩73,999 | +0.08% | 9.1천 |
|---|
| 2026.05.29 | ₩73,851 | ₩73,938 | ₩73,764 | ₩73,905 | +0.07% | 1.2만 |
|---|
| 2026.05.28 | ₩73,550 | ₩73,818 | ₩73,505 | ₩73,790 | +0.33% | 9.7천 |
|---|
| 2026.05.27 | ₩73,805 | ₩73,805 | ₩73,503 | ₩73,577 | -0.31% | 2.2만 |
|---|
| 2026.05.26 | ₩73,805 | ₩73,805 | ₩73,456 | ₩73,570 | -0.32% | 1.3만 |
|---|
| 2026.05.22 | ₩73,456 | ₩73,470 | ₩73,343 | ₩73,344 | -0.15% | 1.1만 |
|---|
| 2026.05.21 | ₩73,015 | ₩73,256 | ₩72,930 | ₩73,215 | +0.28% | 1.2만 |
|---|
| 2026.05.20 | ₩72,974 | ₩73,135 | ₩72,854 | ₩73,068 | +0.13% | 6.3만 |
|---|
| 2026.05.19 | ₩72,814 | ₩72,894 | ₩72,673 | ₩72,680 | -0.18% | 2.3만 |
|---|
| 2026.05.18 | ₩73,095 | ₩73,095 | ₩72,666 | ₩72,954 | -0.19% | 7.7천 |
|---|
| 2026.05.15 | ₩72,854 | ₩73,068 | ₩72,854 | ₩72,854 | 0.00% | 9.4천 |
|---|
| 2026.05.14 | ₩73,068 | ₩73,296 | ₩73,068 | ₩73,215 | +0.20% | 8.5천 |
|---|
| 2026.05.13 | ₩72,796 | ₩73,135 | ₩72,796 | ₩73,055 | +0.35% | 1.5만 |
|---|
| 2026.05.12 | ₩72,774 | ₩72,907 | ₩72,573 | ₩72,841 | +0.09% | 1.4만 |
|---|
| 2026.05.11 | ₩72,934 | ₩73,031 | ₩72,709 | ₩72,901 | -0.05% | 1.7만 |
|---|
| 2026.05.08 | ₩72,894 | ₩72,921 | ₩72,800 | ₩72,895 | +0.00% | 2.2만 |
|---|
| 2026.05.07 | ₩72,787 | ₩72,854 | ₩72,506 | ₩72,586 | -0.28% | 1.5만 |
|---|
| 2026.05.06 | ₩72,559 | ₩72,740 | ₩72,474 | ₩72,740 | +0.25% | 1.3만 |
|---|
| 2026.05.05 | ₩72,278 | ₩72,318 | ₩72,199 | ₩72,229 | -0.07% | 1.2만 |
|---|
| 2026.05.04 | ₩72,051 | ₩72,184 | ₩71,823 | ₩71,970 | -0.11% | 1.3만 |
|---|
| 2026.05.01 | ₩72,265 | ₩72,399 | ₩72,121 | ₩72,121 | -0.20% | 2.4만 |
|---|
| 2026.04.30 | ₩71,499 | ₩72,091 | ₩71,499 | ₩72,024 | +0.73% | 2.7만 |
|---|
| 2026.04.29 | ₩71,475 | ₩71,568 | ₩71,421 | ₩71,530 | +0.08% | 1.1만 |
|---|
| 2026.04.28 | ₩71,595 | ₩71,634 | ₩71,429 | ₩71,578 | -0.02% | 8.6천 |
|---|
| 2026.04.27 | ₩71,582 | ₩71,776 | ₩71,582 | ₩71,776 | +0.27% | 5.9만 |
|---|
| 2026.04.24 | ₩71,461 | ₩71,716 | ₩71,408 | ₩71,680 | +0.31% | 1.9만 |
|---|
| 2026.04.23 | ₩71,448 | ₩71,649 | ₩70,979 | ₩71,374 | -0.10% | 2.5만 |
|---|
| 2026.04.22 | ₩71,448 | ₩71,595 | ₩71,381 | ₩71,595 | +0.21% | 1.1만 |
|---|
| 2026.04.21 | ₩71,555 | ₩71,555 | ₩71,033 | ₩71,127 | -0.60% | 17.2만 |
|---|
| 2026.04.20 | ₩71,433 | ₩71,433 | ₩71,254 | ₩71,301 | -0.19% | 9.5천 |
|---|
| 2026.04.17 | ₩71,327 | ₩71,622 | ₩71,327 | ₩71,502 | +0.24% | 1.4만 |
|---|
| 2026.04.16 | ₩70,912 | ₩70,993 | ₩70,785 | ₩70,953 | +0.06% | 7.1만 |
|---|
| 2026.04.15 | ₩70,624 | ₩70,899 | ₩70,624 | ₩70,792 | +0.24% | 1.9만 |
|---|
| 2026.04.14 | ₩70,163 | ₩70,591 | ₩70,163 | ₩70,504 | +0.49% | 1.7만 |
|---|
| 2026.04.13 | ₩69,493 | ₩69,962 | ₩69,493 | ₩69,962 | +0.67% | 1.2만 |
|---|
| 2026.04.10 | ₩69,761 | ₩69,761 | ₩69,480 | ₩69,493 | -0.38% | 5.5만 |
|---|
| 2026.04.09 | ₩69,265 | ₩69,647 | ₩69,172 | ₩69,565 | +0.43% | 2.9만 |
|---|
| 2026.04.08 | ₩69,426 | ₩69,426 | ₩69,118 | ₩69,265 | -0.23% | 4.5만 |
|---|
| 2026.04.07 | ₩67,806 | ₩68,074 | ₩67,592 | ₩68,074 | +0.39% | 2.6만 |
|---|
| 2026.04.06 | ₩67,902 | ₩68,141 | ₩67,880 | ₩68,141 | +0.35% | 2.2만 |
|---|
| 2026.04.02 | ₩67,170 | ₩68,054 | ₩67,170 | ₩67,881 | +1.06% | 2.2만 |
|---|
| 2026.04.01 | ₩67,525 | ₩68,059 | ₩67,525 | ₩67,766 | +0.36% | 2.3만 |
|---|
| 2026.03.31 | ₩66,614 | ₩67,533 | ₩66,549 | ₩67,498 | +1.33% | 2.5만 |
|---|
| 2026.03.30 | ₩66,668 | ₩66,668 | ₩65,918 | ₩66,079 | -0.88% | 2.8만 |
|---|
| 2026.03.27 | ₩66,681 | ₩66,786 | ₩66,166 | ₩66,280 | -0.60% | 8.5천 |
|---|
| 2026.03.26 | ₩67,404 | ₩67,659 | ₩67,016 | ₩67,016 | -0.58% | 3.3만 |
|---|
| 2026.03.25 | ₩68,060 | ₩68,087 | ₩67,806 | ₩67,926 | -0.20% | 95.3만 |
|---|
| 2026.03.24 | ₩67,458 | ₩67,925 | ₩67,418 | ₩67,578 | +0.18% | 74만 |
|---|
| 2026.03.23 | ₩68,034 | ₩68,261 | ₩67,699 | ₩67,752 | -0.41% | 2.2만 |
|---|
| 2026.03.20 | ₩67,618 | ₩67,659 | ₩67,096 | ₩67,297 | -0.48% | 1.7만 |
|---|
| 2026.03.19 | ₩67,659 | ₩68,060 | ₩67,578 | ₩68,034 | +0.55% | 5.4만 |
|---|
| 2026.03.18 | ₩68,557 | ₩68,600 | ₩68,087 | ₩68,101 | -0.67% | 1.1만 |
|---|
| 2026.03.17 | ₩68,870 | ₩68,917 | ₩68,636 | ₩68,690 | -0.26% | 1.7만 |
|---|
| 2026.03.16 | ₩68,475 | ₩68,655 | ₩68,462 | ₩68,542 | +0.10% | 1.7만 |
|---|
| 2026.03.13 | ₩68,516 | ₩68,704 | ₩67,967 | ₩68,034 | -0.70% | 1.5만 |
|---|
| 2026.03.12 | ₩68,616 | ₩68,616 | ₩68,261 | ₩68,261 | -0.52% | 2.9만 |
|---|
| 2026.03.11 | ₩69,038 | ₩69,172 | ₩68,795 | ₩69,011 | -0.04% | 4.1만 |
|---|
| 2026.03.10 | ₩69,078 | ₩69,493 | ₩69,011 | ₩69,024 | -0.08% | 2.3만 |
|---|
| 2026.03.09 | ₩68,141 | ₩69,185 | ₩68,060 | ₩69,172 | +1.51% | 2.4만 |
|---|
| 2026.03.06 | ₩68,636 | ₩69,011 | ₩68,636 | ₩68,751 | +0.17% | 3만 |
|---|
| 2026.03.05 | ₩69,359 | ₩69,564 | ₩69,024 | ₩69,332 | -0.04% | 2.2만 |
|---|
| 2026.03.04 | ₩69,426 | ₩69,788 | ₩69,359 | ₩69,701 | +0.40% | 7.3만 |
|---|
| 2026.03.03 | ₩68,837 | ₩69,520 | ₩68,556 | ₩69,239 | +0.58% | 3.2만 |
|---|
| 2026.03.02 | ₩69,232 | ₩69,868 | ₩69,232 | ₩69,774 | +0.78% | 3.2만 |
|---|
| 2026.02.27 | ₩69,480 | ₩69,743 | ₩69,453 | ₩69,686 | +0.30% | 8.5만 |
|---|
| 2026.02.26 | ₩70,029 | ₩70,029 | ₩69,640 | ₩69,881 | -0.21% | 2.1만 |
|---|
| 2026.02.25 | ₩70,029 | ₩70,175 | ₩69,962 | ₩70,096 | +0.10% | 6.8만 |
|---|
| 2026.02.24 | ₩69,520 | ₩69,841 | ₩69,343 | ₩69,734 | +0.31% | 1.7만 |
|---|
| 2026.02.23 | ₩69,627 | ₩69,814 | ₩69,332 | ₩69,386 | -0.35% | 2.2만 |
|---|
| 2026.02.20 | ₩69,640 | ₩69,948 | ₩69,547 | ₩69,868 | +0.33% | 4만 |
|---|
| 2026.02.19 | ₩69,480 | ₩69,654 | ₩69,413 | ₩69,559 | +0.11% | 3.9만 |
|---|
| 2026.02.18 | ₩69,573 | ₩69,881 | ₩69,560 | ₩69,667 | +0.13% | 4.8만 |
|---|
| 2026.02.17 | ₩69,239 | ₩69,598 | ₩68,971 | ₩69,426 | +0.27% | 6.1만 |
|---|
| 2026.02.13 | ₩69,359 | ₩69,687 | ₩69,279 | ₩69,346 | -0.02% | 5.2만 |
|---|
| 2026.02.12 | ₩70,203 | ₩70,256 | ₩69,279 | ₩69,346 | -1.22% | 8.7만 |
|---|
| 2026.02.11 | ₩70,296 | ₩70,417 | ₩69,908 | ₩70,042 | -0.36% | 9.7만 |
|---|
| 2026.02.10 | ₩70,149 | ₩70,296 | ₩70,029 | ₩70,082 | -0.10% | 11만 |
|---|
| 2026.02.09 | ₩69,922 | ₩70,310 | ₩69,922 | ₩70,163 | +0.34% | 10.7만 |
|---|
| 2026.02.06 | ₩69,292 | ₩70,055 | ₩69,292 | ₩69,988 | +1.00% | 16만 |
|---|
| 2026.02.05 | ₩69,239 | ₩69,386 | ₩68,984 | ₩69,118 | -0.17% | 7.9만 |
|---|
| 2026.02.04 | ₩69,922 | ₩69,962 | ₩69,339 | ₩69,707 | -0.31% | 12.3만 |
|---|
| 2026.02.03 | ₩70,230 | ₩70,230 | ₩69,493 | ₩69,868 | -0.51% | 15.2만 |
|---|
| 2026.02.02 | ₩69,868 | ₩70,323 | ₩69,868 | ₩70,230 | +0.52% | 11.3만 |
|---|
| 2026.01.30 | ₩70,042 | ₩70,096 | ₩69,721 | ₩69,968 | -0.11% | 8.1만 |
|---|
| 2026.01.29 | ₩70,243 | ₩70,243 | ₩69,533 | ₩70,149 | -0.13% | 6.9만 |
|---|
| 2026.01.28 | ₩70,270 | ₩70,283 | ₩70,096 | ₩70,216 | -0.08% | 8.8만 |
|---|
| 2026.01.27 | ₩70,149 | ₩70,283 | ₩70,109 | ₩70,203 | +0.08% | 12.6만 |
|---|
| 2026.01.26 | ₩69,935 | ₩70,163 | ₩69,935 | ₩70,082 | +0.21% | 18.5만 |
|---|
| 2026.01.23 | ₩69,761 | ₩69,948 | ₩69,727 | ₩69,868 | +0.15% | 9만 |
|---|
| 2026.01.22 | ₩69,895 | ₩69,975 | ₩69,678 | ₩69,855 | -0.06% | 24.2만 |
|---|
| 2026.01.21 | ₩69,212 | ₩69,828 | ₩69,158 | ₩69,600 | +0.56% | 17.5만 |
|---|
| 2026.01.20 | ₩69,440 | ₩69,547 | ₩68,998 | ₩69,078 | -0.52% | 47.7만 |
|---|
| 2026.01.16 | ₩70,015 | ₩70,082 | ₩70,002 | ₩70,069 | +0.08% | 32만 |
|---|
| 2026.01.15 | ₩69,975 | ₩70,042 | ₩69,895 | ₩69,962 | -0.02% | 4.6만 |
|---|
| 2026.01.14 | ₩69,895 | ₩69,922 | ₩69,747 | ₩69,922 | +0.04% | 3.7만 |
|---|
| 2026.01.13 | ₩69,881 | ₩69,948 | ₩69,859 | ₩69,935 | +0.08% | 3.8만 |
|---|
| 2026.01.12 | ₩69,841 | ₩69,948 | ₩69,828 | ₩69,908 | +0.10% | 4.4만 |
|---|
| 2026.01.09 | ₩69,786 | ₩69,881 | ₩69,694 | ₩69,855 | +0.10% | 5만 |
|---|
| 2026.01.08 | ₩69,627 | ₩69,758 | ₩69,614 | ₩69,734 | +0.15% | 5.1만 |
|---|
| 2026.01.07 | ₩69,707 | ₩69,734 | ₩69,614 | ₩69,667 | -0.06% | 3.4만 |
|---|
| 2026.01.06 | ₩69,560 | ₩69,694 | ₩69,560 | ₩69,681 | +0.17% | 2.2만 |
|---|
| 2026.01.05 | ₩69,493 | ₩69,654 | ₩69,493 | ₩69,560 | +0.10% | 9.6천 |
|---|
| 2026.01.02 | ₩69,453 | ₩69,473 | ₩69,219 | ₩69,332 | -0.17% | 1.9만 |
|---|
| 2025.12.31 | ₩69,406 | ₩69,426 | ₩69,292 | ₩69,292 | -0.16% | 1만 |
|---|
| 2025.12.30 | ₩69,426 | ₩69,520 | ₩69,413 | ₩69,426 | 0.00% | 1.9만 |
|---|
| 2025.12.29 | ₩69,373 | ₩69,547 | ₩69,347 | ₩69,413 | +0.06% | 1.6만 |
|---|
| 2025.12.26 | ₩69,504 | ₩69,504 | ₩69,394 | ₩69,440 | -0.09% | 2만 |
|---|
| 2025.12.24 | ₩69,399 | ₩69,506 | ₩69,332 | ₩69,426 | +0.04% | 39.1만 |
|---|
| 2025.12.23 | ₩69,118 | ₩69,399 | ₩69,118 | ₩69,279 | +0.23% | 65.4만 |
|---|
| 2025.12.22 | ₩69,118 | ₩69,239 | ₩69,091 | ₩69,185 | +0.10% | 1.1만 |
|---|
| 2025.12.19 | ₩68,623 | ₩69,011 | ₩68,623 | ₩68,877 | +0.37% | 3.1만 |
|---|
| 2025.12.18 | ₩68,569 | ₩68,750 | ₩68,449 | ₩68,516 | -0.08% | 3.3만 |
|---|
| 2025.12.17 | ₩68,656 | ₩68,656 | ₩68,167 | ₩68,170 | -0.71% | 2.6만 |
|---|
| 2025.12.16 | ₩68,663 | ₩68,716 | ₩68,422 | ₩68,716 | +0.08% | 2만 |
|---|
| 2025.12.15 | ₩68,806 | ₩68,806 | ₩68,609 | ₩68,650 | -0.23% | 1.5만 |
|---|
| 2025.12.12 | ₩68,904 | ₩69,065 | ₩68,475 | ₩68,656 | -0.36% | 3.3만 |
|---|
| 2025.12.11 | ₩68,636 | ₩68,904 | ₩68,636 | ₩68,893 | +0.37% | 4.1만 |
|---|
| 2025.12.10 | ₩68,566 | ₩68,915 | ₩68,556 | ₩68,877 | +0.45% | 5만 |
|---|
| 2025.12.09 | ₩68,585 | ₩68,676 | ₩68,542 | ₩68,663 | +0.11% | 1.7만 |
|---|
| 2025.12.08 | ₩68,636 | ₩68,636 | ₩68,489 | ₩68,596 | -0.06% | 2만 |
|---|
| 2025.12.05 | ₩68,596 | ₩68,716 | ₩68,596 | ₩68,690 | +0.14% | 1.8만 |
|---|
| 2025.12.04 | ₩68,435 | ₩68,609 | ₩68,408 | ₩68,556 | +0.18% | 23.2만 |
|---|
| 2025.12.03 | ₩68,288 | ₩68,583 | ₩68,288 | ₩68,549 | +0.38% | 2.6만 |
|---|
| 2025.12.02 | ₩68,429 | ₩68,462 | ₩68,288 | ₩68,422 | -0.01% | 27.8만 |
|---|
| 2025.12.01 | ₩68,261 | ₩68,462 | ₩68,261 | ₩68,281 | +0.03% | 1.6만 |
|---|
| 2025.11.28 | ₩68,321 | ₩68,407 | ₩68,301 | ₩68,407 | +0.13% | 6.3천 |
|---|
| 2025.11.26 | ₩68,186 | ₩68,328 | ₩68,052 | ₩68,328 | +0.21% | 9.5만 |
|---|
| 2025.11.25 | ₩67,578 | ₩68,067 | ₩67,498 | ₩68,060 | +0.71% | 3만 |
|---|
| 2025.11.24 | ₩67,278 | ₩67,685 | ₩67,278 | ₩67,685 | +0.61% | 1.5만 |
|---|
| 2025.11.21 | ₩66,614 | ₩67,270 | ₩66,480 | ₩67,003 | +0.58% | 2.6만 |
|---|
| 2025.11.20 | ₩67,860 | ₩67,860 | ₩66,554 | ₩66,579 | -1.89% | 2.7만 |
|---|
| 2025.11.19 | ₩66,895 | ₩67,377 | ₩66,870 | ₩67,096 | +0.30% | 4.3만 |
|---|
| 2025.11.18 | ₩67,083 | ₩67,225 | ₩66,708 | ₩67,043 | -0.06% | 2.4만 |
|---|
| 2025.11.17 | ₩67,458 | ₩67,632 | ₩67,068 | ₩67,337 | -0.18% | 2.3만 |
|---|
| 2025.11.14 | ₩67,284 | ₩67,739 | ₩67,177 | ₩67,584 | +0.45% | 2만 |
|---|
| 2025.11.13 | ₩67,926 | ₩67,989 | ₩67,485 | ₩67,511 | -0.61% | 4.5만 |
|---|
| 2025.11.12 | ₩67,980 | ₩68,288 | ₩67,980 | ₩68,114 | +0.20% | 5.5만 |
|---|
| 2025.11.11 | ₩67,739 | ₩68,094 | ₩67,739 | ₩68,034 | +0.43% | 1.3만 |
|---|
| 2025.11.10 | ₩67,913 | ₩68,060 | ₩67,762 | ₩68,024 | +0.16% | 1.9만 |
|---|
| 2025.11.07 | ₩67,297 | ₩67,485 | ₩66,989 | ₩67,485 | +0.28% | 1.8만 |
|---|
| 2025.11.06 | ₩67,718 | ₩67,726 | ₩67,377 | ₩67,485 | -0.34% | 3.3만 |
|---|
| 2025.11.05 | ₩67,720 | ₩67,940 | ₩67,699 | ₩67,833 | +0.17% | 1.5만 |
|---|
| 2025.11.04 | ₩67,525 | ₩67,806 | ₩67,525 | ₩67,592 | +0.10% | 5.2만 |
|---|
| 2025.11.03 | ₩67,967 | ₩68,013 | ₩67,779 | ₩67,886 | -0.12% | 1.9만 |
|---|
| 2025.10.31 | ₩67,967 | ₩67,980 | ₩67,779 | ₩67,819 | -0.22% | 3.1만 |
|---|
| 2025.10.30 | ₩68,007 | ₩68,007 | ₩67,752 | ₩67,860 | -0.22% | 3.5만 |
|---|
| 2025.10.29 | ₩68,047 | ₩68,154 | ₩67,886 | ₩67,980 | -0.10% | 2만 |
|---|
| 2025.10.28 | ₩68,101 | ₩68,141 | ₩68,007 | ₩68,007 | -0.14% | 4.2만 |
|---|
| 2025.10.27 | ₩68,007 | ₩68,060 | ₩67,940 | ₩67,993 | -0.02% | 1.1만 |
|---|
| 2025.10.24 | ₩67,699 | ₩67,860 | ₩67,672 | ₩67,819 | +0.18% | 1.3만 |
|---|
| 2025.10.23 | ₩67,391 | ₩67,600 | ₩67,347 | ₩67,485 | +0.14% | 1.8만 |
|---|
| 2025.10.22 | ₩67,485 | ₩67,485 | ₩67,043 | ₩67,270 | -0.32% | 2만 |
|---|
| 2025.10.21 | ₩67,418 | ₩67,585 | ₩67,418 | ₩67,458 | +0.06% | 1.5만 |
|---|
| 2025.10.20 | ₩67,257 | ₩67,511 | ₩67,257 | ₩67,511 | +0.38% | 8.1천 |
|---|
| 2025.10.17 | ₩66,909 | ₩67,083 | ₩66,648 | ₩66,976 | +0.10% | 8.4만 |
|---|
| 2025.10.16 | ₩67,110 | ₩67,177 | ₩66,574 | ₩66,708 | -0.60% | 2.9만 |
|---|
| 2025.10.15 | ₩67,177 | ₩67,364 | ₩66,909 | ₩66,989 | -0.28% | 2.5만 |
|---|
| 2025.10.14 | ₩66,590 | ₩67,136 | ₩66,590 | ₩66,895 | +0.46% | 2.8만 |
|---|
| 2025.10.13 | ₩66,788 | ₩67,083 | ₩66,788 | ₩67,009 | +0.33% | 1.5만 |
|---|
| 2025.10.10 | ₩67,377 | ₩67,466 | ₩66,401 | ₩66,401 | -1.45% | 1.3만 |
|---|