시장 데이터를 불러오는 중
전체 종목
FT Vest S&P 500 Dividend Aristocrats Target Income ETF 과거 주가
FT Vest S&P 500 Dividend Aristocrats Target Income ETF · KNG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest S&P 500 Dividend Aristocrats Target Income ETF · KNG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,516 | ₩65,610 | ₩65,335 | ₩65,516 | 0.00% | 25.8만 |
| 2026.10.08 | ₩64,605 | ₩65,530 | ₩64,511 | ₩65,530 | +1.43% | 55.4만 |
| 2026.10.07 | ₩64,953 | ₩65,047 | ₩64,538 | ₩64,605 | -0.54% | 84.1만 |
| 2026.10.06 | ₩64,940 | ₩65,392 | ₩64,940 | ₩65,154 | +0.33% | 33.9만 |
| 2026.10.05 | ₩64,484 | ₩64,967 | ₩64,135 | ₩64,940 | +0.71% | 27.1만 |
| 2026.10.02 | ₩64,792 | ₩64,913 | ₩64,503 | ₩64,631 | -0.25% | 24.6만 |
| 2026.10.01 | ₩64,310 | ₩64,591 | ₩64,028 | ₩64,538 | +0.35% | 35.7만 |
| 2026.09.30 | ₩65,248 | ₩65,248 | ₩64,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,551 |
| -1.07% |
| 29.3만 |
| 2026.09.29 | ₩65,181 | ₩65,181 | ₩64,658 | ₩64,953 | -0.35% | 31.5만 |
|---|
| 2026.09.28 | ₩65,221 | ₩65,302 | ₩64,806 | ₩65,221 | 0.00% | 23.9만 |
|---|
| 2026.09.25 | ₩65,248 | ₩65,382 | ₩64,877 | ₩65,315 | +0.10% | 36.3만 |
|---|
| 2026.09.24 | ₩65,610 | ₩65,825 | ₩65,020 | ₩65,060 | -0.84% | 19만 |
|---|
| 2026.09.23 | ₩66,375 | ₩66,482 | ₩65,945 | ₩66,013 | -0.55% | 32.2만 |
|---|
| 2026.09.22 | ₩66,576 | ₩66,576 | ₩66,118 | ₩66,321 | -0.38% | 29.5만 |
|---|
| 2026.09.21 | ₩66,442 | ₩66,442 | ₩65,838 | ₩66,066 | -0.57% | 44.6만 |
|---|
| 2026.09.18 | ₩66,388 | ₩66,522 | ₩65,986 | ₩66,227 | -0.24% | 23.8만 |
|---|
| 2026.09.17 | ₩66,884 | ₩66,884 | ₩66,334 | ₩66,629 | -0.38% | 22.9만 |
|---|
| 2026.09.16 | ₩66,924 | ₩67,058 | ₩66,098 | ₩66,415 | -0.76% | 24.3만 |
|---|
| 2026.09.15 | ₩67,112 | ₩67,112 | ₩66,696 | ₩66,924 | -0.28% | 26.7만 |
|---|
| 2026.09.14 | ₩67,045 | ₩67,487 | ₩67,045 | ₩67,206 | +0.24% | 40.5만 |
|---|
| 2026.09.11 | ₩67,152 | ₩67,152 | ₩66,616 | ₩66,817 | -0.50% | 68.1만 |
|---|
| 2026.09.10 | ₩66,991 | ₩67,099 | ₩66,522 | ₩66,616 | -0.56% | 167만 |
|---|
| 2026.09.09 | ₩67,675 | ₩67,675 | ₩67,032 | ₩67,099 | -0.85% | 28.2만 |
|---|
| 2026.09.08 | ₩68,118 | ₩68,170 | ₩67,608 | ₩67,675 | -0.65% | 25.9만 |
|---|
| 2026.09.04 | ₩68,761 | ₩68,761 | ₩68,346 | ₩68,413 | -0.51% | 29.1만 |
|---|
| 2026.09.03 | ₩68,949 | ₩69,110 | ₩68,386 | ₩68,842 | -0.16% | 29.3만 |
|---|
| 2026.09.02 | ₩68,507 | ₩68,909 | ₩68,440 | ₩68,667 | +0.23% | 16.9만 |
|---|
| 2026.09.01 | ₩68,614 | ₩69,003 | ₩68,279 | ₩68,372 | -0.35% | 24.6만 |
|---|
| 2026.08.31 | ₩69,097 | ₩69,204 | ₩68,560 | ₩68,614 | -0.70% | 28.8만 |
|---|
| 2026.08.28 | ₩69,284 | ₩69,445 | ₩68,869 | ₩69,123 | -0.23% | 16.7만 |
|---|
| 2026.08.27 | ₩69,338 | ₩69,392 | ₩68,889 | ₩69,070 | -0.39% | 26.3만 |
|---|
| 2026.08.26 | ₩69,620 | ₩69,754 | ₩69,351 | ₩69,606 | -0.02% | 23.9만 |
|---|
| 2026.08.25 | ₩69,807 | ₩69,807 | ₩69,271 | ₩69,418 | -0.56% | 46.3만 |
|---|
| 2026.08.24 | ₩69,807 | ₩70,062 | ₩69,620 | ₩69,928 | +0.17% | 28.4만 |
|---|
| 2026.08.21 | ₩69,351 | ₩69,740 | ₩69,284 | ₩69,566 | +0.31% | 17.3만 |
|---|
| 2026.08.20 | ₩69,874 | ₩70,277 | ₩69,620 | ₩69,713 | -0.23% | 14.6만 |
|---|
| 2026.08.19 | ₩69,780 | ₩70,464 | ₩69,713 | ₩70,075 | +0.42% | 18.3만 |
|---|
| 2026.08.18 | ₩69,445 | ₩69,780 | ₩69,292 | ₩69,392 | -0.08% | 25.6만 |
|---|
| 2026.08.17 | ₩69,713 | ₩69,713 | ₩69,110 | ₩69,177 | -0.77% | 16.7만 |
|---|
| 2026.08.14 | ₩69,874 | ₩69,874 | ₩69,606 | ₩69,821 | -0.08% | 12.7만 |
|---|
| 2026.08.13 | ₩69,700 | ₩69,968 | ₩69,445 | ₩69,874 | +0.25% | 12.9만 |
|---|
| 2026.08.12 | ₩69,566 | ₩69,589 | ₩69,110 | ₩69,526 | -0.06% | 18만 |
|---|
| 2026.08.11 | ₩69,633 | ₩69,860 | ₩69,284 | ₩69,713 | +0.12% | 21.2만 |
|---|
| 2026.08.10 | ₩69,660 | ₩69,660 | ₩69,237 | ₩69,606 | -0.08% | 14.4만 |
|---|
| 2026.08.07 | ₩69,351 | ₩69,740 | ₩69,056 | ₩69,673 | +0.46% | 15.2만 |
|---|
| 2026.08.06 | ₩70,116 | ₩70,116 | ₩69,177 | ₩69,365 | -1.07% | 15.7만 |
|---|
| 2026.08.05 | ₩69,740 | ₩69,740 | ₩69,157 | ₩69,499 | -0.35% | 28.6만 |
|---|
| 2026.08.04 | ₩68,681 | ₩69,445 | ₩68,064 | ₩69,432 | +1.09% | 26.8만 |
|---|
| 2026.08.03 | ₩68,654 | ₩68,996 | ₩68,279 | ₩68,574 | -0.12% | 30.7만 |
|---|
| 2026.07.31 | ₩68,386 | ₩68,386 | ₩67,662 | ₩68,185 | -0.29% | 20.1만 |
|---|
| 2026.07.30 | ₩69,177 | ₩69,177 | ₩67,742 | ₩68,332 | -1.22% | 32.6만 |
|---|
| 2026.07.29 | ₩69,566 | ₩69,747 | ₩69,150 | ₩69,378 | -0.27% | 19.6만 |
|---|
| 2026.07.28 | ₩69,150 | ₩70,183 | ₩69,043 | ₩69,660 | +0.74% | 30.8만 |
|---|
| 2026.07.27 | ₩68,198 | ₩68,828 | ₩68,198 | ₩68,627 | +0.63% | 43.6만 |
|---|
| 2026.07.24 | ₩67,353 | ₩68,118 | ₩67,286 | ₩68,064 | +1.06% | 48.2만 |
|---|
| 2026.07.23 | ₩67,447 | ₩67,447 | ₩66,951 | ₩67,179 | -0.40% | 108.1만 |
|---|
| 2026.07.22 | ₩67,481 | ₩67,689 | ₩67,273 | ₩67,447 | -0.05% | 19만 |
|---|
| 2026.07.21 | ₩67,353 | ₩67,416 | ₩66,951 | ₩67,313 | -0.06% | 17.3만 |
|---|
| 2026.07.20 | ₩68,460 | ₩68,600 | ₩67,890 | ₩67,984 | -0.70% | 14.4만 |
|---|
| 2026.07.17 | ₩69,030 | ₩69,633 | ₩68,260 | ₩68,466 | -0.82% | 14만 |
|---|
| 2026.07.16 | ₩67,648 | ₩68,949 | ₩67,648 | ₩68,949 | +1.92% | 20.4만 |
|---|
| 2026.07.15 | ₩67,997 | ₩68,037 | ₩67,313 | ₩67,461 | -0.79% | 21.1만 |
|---|
| 2026.07.14 | ₩68,520 | ₩68,520 | ₩67,715 | ₩67,823 | -1.02% | 21.3만 |
|---|
| 2026.07.13 | ₩68,480 | ₩69,097 | ₩68,346 | ₩68,533 | +0.08% | 27.6만 |
|---|
| 2026.07.10 | ₩68,031 | ₩68,520 | ₩67,970 | ₩68,372 | +0.50% | 29.7만 |
|---|
| 2026.07.09 | ₩68,104 | ₩68,145 | ₩67,742 | ₩67,876 | -0.33% | 27.3만 |
|---|
| 2026.07.08 | ₩69,016 | ₩69,016 | ₩68,077 | ₩68,104 | -1.32% | 38.5만 |
|---|
| 2026.07.07 | ₩69,311 | ₩69,573 | ₩68,936 | ₩69,043 | -0.39% | 42.3만 |
|---|
| 2026.07.06 | ₩69,338 | ₩69,338 | ₩68,352 | ₩68,855 | -0.70% | 24.6만 |
|---|
| 2026.07.02 | ₩68,386 | ₩69,231 | ₩68,372 | ₩69,231 | +1.24% | 25.7만 |
|---|
| 2026.07.01 | ₩67,957 | ₩68,444 | ₩67,689 | ₩68,145 | +0.28% | 26.2만 |
|---|
| 2026.06.30 | ₩68,185 | ₩68,185 | ₩67,528 | ₩67,715 | -0.69% | 25.3만 |
|---|
| 2026.06.29 | ₩68,064 | ₩68,064 | ₩67,501 | ₩67,876 | -0.28% | 32.9만 |
|---|
| 2026.06.26 | ₩67,273 | ₩67,984 | ₩67,273 | ₩67,984 | +1.06% | 19.3만 |
|---|
| 2026.06.25 | ₩67,058 | ₩67,836 | ₩66,934 | ₩67,260 | +0.30% | 30.4만 |
|---|
| 2026.06.24 | ₩66,737 | ₩67,447 | ₩66,737 | ₩67,286 | +0.82% | 19만 |
|---|
| 2026.06.23 | ₩66,375 | ₩66,844 | ₩66,334 | ₩66,696 | +0.48% | 31.5만 |
|---|
| 2026.06.22 | ₩66,442 | ₩66,723 | ₩66,173 | ₩66,267 | -0.26% | 21.8만 |
|---|
| 2026.06.18 | ₩66,804 | ₩66,804 | ₩66,294 | ₩66,442 | -0.54% | 32.3만 |
|---|
| 2026.06.17 | ₩67,260 | ₩67,434 | ₩66,220 | ₩66,428 | -1.24% | 23.1만 |
|---|
| 2026.06.16 | ₩67,340 | ₩67,673 | ₩67,292 | ₩67,434 | +0.14% | 32만 |
|---|
| 2026.06.15 | ₩67,474 | ₩67,474 | ₩67,099 | ₩67,192 | -0.42% | 32만 |
|---|
| 2026.06.12 | ₩66,965 | ₩67,300 | ₩66,851 | ₩67,246 | +0.42% | 27.9만 |
|---|
| 2026.06.11 | ₩66,482 | ₩67,166 | ₩66,482 | ₩66,871 | +0.58% | 31만 |
|---|
| 2026.06.10 | ₩66,656 | ₩67,005 | ₩66,361 | ₩66,428 | -0.34% | 32.8만 |
|---|
| 2026.06.09 | ₩65,758 | ₩66,670 | ₩65,758 | ₩66,670 | +1.39% | 31.1만 |
|---|
| 2026.06.08 | ₩66,187 | ₩66,187 | ₩65,570 | ₩65,597 | -0.89% | 19.5만 |
|---|
| 2026.06.05 | ₩65,583 | ₩66,294 | ₩65,570 | ₩66,039 | +0.70% | 24.8만 |
|---|
| 2026.06.04 | ₩65,436 | ₩65,932 | ₩65,329 | ₩65,610 | +0.27% | 24.4만 |
|---|
| 2026.06.03 | ₩65,034 | ₩65,272 | ₩64,819 | ₩65,020 | -0.02% | 22.8만 |
|---|
| 2026.06.02 | ₩64,819 | ₩65,087 | ₩64,578 | ₩65,047 | +0.35% | 30.5만 |
|---|
| 2026.06.01 | ₩65,060 | ₩65,060 | ₩64,578 | ₩64,846 | -0.33% | 35만 |
|---|
| 2026.05.29 | ₩65,557 | ₩65,557 | ₩64,987 | ₩65,034 | -0.80% | 40.9만 |
|---|
| 2026.05.28 | ₩65,570 | ₩65,570 | ₩65,034 | ₩65,382 | -0.29% | 24.7만 |
|---|
| 2026.05.27 | ₩65,262 | ₩65,811 | ₩65,262 | ₩65,369 | +0.16% | 34.9만 |
|---|
| 2026.05.26 | ₩65,396 | ₩65,428 | ₩65,128 | ₩65,208 | -0.29% | 32.3만 |
|---|
| 2026.05.22 | ₩65,288 | ₩65,570 | ₩65,007 | ₩65,342 | +0.08% | 15.6만 |
|---|
| 2026.05.21 | ₩64,698 | ₩65,020 | ₩63,934 | ₩65,020 | +0.50% | 33.4만 |
|---|
| 2026.05.20 | ₩65,034 | ₩65,239 | ₩64,491 | ₩65,154 | +0.19% | 29.5만 |
|---|
| 2026.05.19 | ₩65,128 | ₩65,342 | ₩64,551 | ₩65,034 | -0.14% | 54만 |
|---|
| 2026.05.18 | ₩64,551 | ₩65,235 | ₩64,544 | ₩65,235 | +1.06% | 22.1만 |
|---|
| 2026.05.15 | ₩64,940 | ₩65,018 | ₩64,403 | ₩64,484 | -0.70% | 25.8만 |
|---|
| 2026.05.14 | ₩64,926 | ₩65,134 | ₩64,819 | ₩64,980 | +0.08% | 27.9만 |
|---|
| 2026.05.13 | ₩65,034 | ₩65,114 | ₩64,491 | ₩64,806 | -0.35% | 22.8만 |
|---|
| 2026.05.12 | ₩65,128 | ₩65,376 | ₩64,645 | ₩65,208 | +0.12% | 25.1만 |
|---|
| 2026.05.11 | ₩65,423 | ₩65,522 | ₩64,913 | ₩65,101 | -0.49% | 30.4만 |
|---|
| 2026.05.08 | ₩65,838 | ₩65,878 | ₩65,362 | ₩65,423 | -0.63% | 28.6만 |
|---|
| 2026.05.07 | ₩65,825 | ₩66,039 | ₩65,583 | ₩65,624 | -0.31% | 24.5만 |
|---|
| 2026.05.06 | ₩65,744 | ₩66,080 | ₩65,650 | ₩65,744 | 0.00% | 38.3만 |
|---|
| 2026.05.05 | ₩65,168 | ₩65,691 | ₩64,799 | ₩65,530 | +0.56% | 28.5만 |
|---|
| 2026.05.04 | ₩65,637 | ₩65,664 | ₩64,779 | ₩64,900 | -1.12% | 24.3만 |
|---|
| 2026.05.01 | ₩66,495 | ₩66,495 | ₩65,758 | ₩65,785 | -1.07% | 17.4만 |
|---|
| 2026.04.30 | ₩65,771 | ₩66,321 | ₩65,396 | ₩66,254 | +0.73% | 29.3만 |
|---|
| 2026.04.29 | ₩66,026 | ₩66,093 | ₩65,342 | ₩65,583 | -0.67% | 27만 |
|---|
| 2026.04.28 | ₩66,200 | ₩66,442 | ₩65,735 | ₩66,080 | -0.18% | 24.8만 |
|---|
| 2026.04.27 | ₩65,932 | ₩66,281 | ₩65,932 | ₩66,026 | +0.14% | 36.3만 |
|---|
| 2026.04.24 | ₩66,401 | ₩66,401 | ₩65,852 | ₩65,999 | -0.61% | 78.8만 |
|---|
| 2026.04.23 | ₩65,878 | ₩66,535 | ₩65,878 | ₩66,381 | +0.76% | 172.1만 |
|---|
| 2026.04.22 | ₩66,375 | ₩66,495 | ₩65,691 | ₩65,852 | -0.79% | 36.9만 |
|---|
| 2026.04.21 | ₩66,898 | ₩66,898 | ₩66,120 | ₩66,187 | -1.06% | 23.5만 |
|---|
| 2026.04.20 | ₩66,844 | ₩67,273 | ₩66,703 | ₩67,058 | +0.32% | 20.7만 |
|---|
| 2026.04.17 | ₩66,509 | ₩67,139 | ₩66,415 | ₩66,965 | +0.69% | 30.7만 |
|---|
| 2026.04.16 | ₩65,959 | ₩66,361 | ₩65,959 | ₩66,361 | +0.61% | 25.5만 |
|---|
| 2026.04.15 | ₩66,294 | ₩66,294 | ₩65,624 | ₩65,932 | -0.55% | 28.3만 |
|---|
| 2026.04.14 | ₩66,261 | ₩66,348 | ₩65,885 | ₩66,308 | +0.07% | 27.2만 |
|---|
| 2026.04.13 | ₩65,919 | ₩66,281 | ₩65,557 | ₩66,281 | +0.55% | 28.3만 |
|---|
| 2026.04.10 | ₩66,589 | ₩66,589 | ₩65,905 | ₩65,986 | -0.91% | 30만 |
|---|
| 2026.04.09 | ₩66,294 | ₩66,784 | ₩66,076 | ₩66,576 | +0.42% | 75.1만 |
|---|
| 2026.04.08 | ₩65,972 | ₩66,415 | ₩65,718 | ₩66,415 | +0.67% | 77.8만 |
|---|
| 2026.04.07 | ₩65,342 | ₩65,404 | ₩64,779 | ₩65,101 | -0.37% | 82.4만 |
|---|
| 2026.04.06 | ₩65,315 | ₩65,441 | ₩64,980 | ₩65,382 | +0.10% | 29.2만 |
|---|
| 2026.04.02 | ₩65,047 | ₩65,701 | ₩64,879 | ₩65,315 | +0.41% | 23.9만 |
|---|
| 2026.04.01 | ₩65,463 | ₩65,510 | ₩65,168 | ₩65,302 | -0.25% | 32.3만 |
|---|
| 2026.03.31 | ₩65,141 | ₩65,423 | ₩64,497 | ₩65,315 | +0.27% | 24.3만 |
|---|
| 2026.03.30 | ₩65,007 | ₩65,128 | ₩64,350 | ₩64,538 | -0.72% | 29.6만 |
|---|
| 2026.03.27 | ₩64,779 | ₩65,074 | ₩64,363 | ₩64,511 | -0.41% | 38.3만 |
|---|
| 2026.03.26 | ₩64,900 | ₩65,406 | ₩64,752 | ₩64,873 | -0.04% | 24.1만 |
|---|
| 2026.03.25 | ₩65,664 | ₩65,771 | ₩64,967 | ₩65,530 | -0.20% | 20.5만 |
|---|
| 2026.03.24 | ₩65,007 | ₩65,503 | ₩64,591 | ₩65,154 | +0.23% | 26.6만 |
|---|
| 2026.03.23 | ₩65,128 | ₩65,650 | ₩64,833 | ₩65,060 | -0.10% | 45만 |
|---|
| 2026.03.20 | ₩65,302 | ₩65,408 | ₩64,202 | ₩64,484 | -1.25% | 28.4만 |
|---|
| 2026.03.19 | ₩65,476 | ₩65,530 | ₩64,967 | ₩65,288 | -0.29% | 36.1만 |
|---|
| 2026.03.18 | ₩66,562 | ₩66,562 | ₩65,570 | ₩65,610 | -1.43% | 21.3만 |
|---|
| 2026.03.17 | ₩66,911 | ₩67,139 | ₩66,663 | ₩66,710 | -0.30% | 25만 |
|---|
| 2026.03.16 | ₩66,857 | ₩67,018 | ₩66,495 | ₩66,710 | -0.22% | 23.1만 |
|---|
| 2026.03.13 | ₩66,576 | ₩66,978 | ₩66,267 | ₩66,348 | -0.34% | 33만 |
|---|
| 2026.03.12 | ₩66,924 | ₩67,038 | ₩66,227 | ₩66,308 | -0.92% | 22.5만 |
|---|
| 2026.03.11 | ₩67,555 | ₩67,555 | ₩66,737 | ₩67,085 | -0.69% | 18.9만 |
|---|
| 2026.03.10 | ₩67,729 | ₩68,051 | ₩67,320 | ₩67,434 | -0.44% | 20.9만 |
|---|
| 2026.03.09 | ₩67,555 | ₩68,131 | ₩66,777 | ₩67,997 | +0.66% | 23.5만 |
|---|
| 2026.03.06 | ₩68,131 | ₩68,131 | ₩67,353 | ₩68,064 | -0.10% | 28만 |
|---|
| 2026.03.05 | ₩69,110 | ₩69,110 | ₩68,229 | ₩68,547 | -0.81% | 29.5만 |
|---|
| 2026.03.04 | ₩69,982 | ₩69,982 | ₩69,177 | ₩69,392 | -0.84% | 22만 |
|---|
| 2026.03.03 | ₩69,700 | ₩69,901 | ₩68,748 | ₩69,700 | 0.00% | 45만 |
|---|
| 2026.03.02 | ₩70,317 | ₩70,558 | ₩69,850 | ₩70,370 | +0.08% | 55만 |
|---|
| 2026.02.27 | ₩69,995 | ₩70,558 | ₩69,767 | ₩70,558 | +0.80% | 71.6만 |
|---|
| 2026.02.26 | ₩70,062 | ₩70,313 | ₩69,754 | ₩70,129 | +0.10% | 35만 |
|---|
| 2026.02.25 | ₩70,411 | ₩70,411 | ₩69,351 | ₩69,847 | -0.80% | 37.8만 |
|---|
| 2026.02.24 | ₩69,821 | ₩70,156 | ₩69,801 | ₩70,129 | +0.44% | 45.1만 |
|---|
| 2026.02.23 | ₩70,022 | ₩70,392 | ₩69,673 | ₩69,821 | -0.29% | 109.2만 |
|---|
| 2026.02.20 | ₩69,888 | ₩70,075 | ₩69,526 | ₩70,049 | +0.23% | 28.4만 |
|---|
| 2026.02.19 | ₩70,558 | ₩70,598 | ₩70,042 | ₩70,290 | -0.38% | 34.9만 |
|---|
| 2026.02.18 | ₩70,270 | ₩70,531 | ₩70,062 | ₩70,411 | +0.20% | 32.1만 |
|---|
| 2026.02.17 | ₩70,518 | ₩70,934 | ₩69,868 | ₩70,183 | -0.48% | 22.3만 |
|---|
| 2026.02.13 | ₩70,317 | ₩70,853 | ₩70,130 | ₩70,531 | +0.31% | 33만 |
|---|
| 2026.02.12 | ₩71,014 | ₩71,336 | ₩70,142 | ₩70,142 | -1.23% | 27.9만 |
|---|
| 2026.02.11 | ₩70,907 | ₩71,054 | ₩70,558 | ₩70,987 | +0.11% | 16.4만 |
|---|
| 2026.02.10 | ₩70,317 | ₩70,800 | ₩70,134 | ₩70,679 | +0.51% | 21.7만 |
|---|
| 2026.02.09 | ₩70,639 | ₩70,639 | ₩69,995 | ₩70,330 | -0.44% | 27.8만 |
|---|
| 2026.02.06 | ₩70,042 | ₩70,706 | ₩70,042 | ₩70,518 | +0.68% | 32만 |
|---|
| 2026.02.05 | ₩69,995 | ₩70,330 | ₩69,646 | ₩69,794 | -0.29% | 26.9만 |
|---|
| 2026.02.04 | ₩69,378 | ₩70,303 | ₩69,257 | ₩70,142 | +1.10% | 32.2만 |
|---|
| 2026.02.03 | ₩68,694 | ₩69,552 | ₩68,442 | ₩69,137 | +0.64% | 42.7만 |
|---|
| 2026.02.02 | ₩68,621 | ₩68,962 | ₩68,406 | ₩68,909 | +0.42% | 48만 |
|---|
| 2026.01.30 | ₩68,131 | ₩68,627 | ₩67,836 | ₩68,627 | +0.73% | 39.9만 |
|---|
| 2026.01.29 | ₩68,118 | ₩68,533 | ₩67,769 | ₩68,171 | +0.08% | 62.5만 |
|---|
| 2026.01.28 | ₩68,131 | ₩68,265 | ₩67,601 | ₩67,782 | -0.51% | 35.5만 |
|---|
| 2026.01.27 | ₩68,064 | ₩68,323 | ₩67,984 | ₩68,225 | +0.24% | 31.3만 |
|---|
| 2026.01.26 | ₩68,466 | ₩68,500 | ₩68,131 | ₩68,319 | -0.22% | 24.7만 |
|---|
| 2026.01.23 | ₩68,372 | ₩68,372 | ₩67,930 | ₩68,185 | -0.27% | 39.7만 |
|---|
| 2026.01.22 | ₩68,265 | ₩68,600 | ₩68,245 | ₩68,386 | +0.18% | 35.8만 |
|---|
| 2026.01.21 | ₩67,662 | ₩68,413 | ₩67,662 | ₩68,372 | +1.05% | 42.5만 |
|---|
| 2026.01.20 | ₩68,051 | ₩68,272 | ₩67,689 | ₩67,903 | -0.22% | 45.1만 |
|---|
| 2026.01.16 | ₩68,842 | ₩68,842 | ₩68,520 | ₩68,708 | -0.19% | 58.4만 |
|---|
| 2026.01.15 | ₩68,641 | ₩69,007 | ₩68,386 | ₩68,882 | +0.35% | 42.9만 |
|---|
| 2026.01.14 | ₩67,943 | ₩68,775 | ₩67,943 | ₩68,775 | +1.22% | 30.6만 |
|---|
| 2026.01.13 | ₩67,950 | ₩68,185 | ₩67,756 | ₩68,118 | +0.25% | 61.1만 |
|---|
| 2026.01.12 | ₩67,782 | ₩67,863 | ₩67,320 | ₩67,863 | +0.12% | 48.8만 |
|---|
| 2026.01.09 | ₩67,501 | ₩67,596 | ₩67,273 | ₩67,541 | +0.06% | 40만 |
|---|
| 2026.01.08 | ₩66,388 | ₩67,474 | ₩66,173 | ₩67,327 | +1.41% | 33.4만 |
|---|
| 2026.01.07 | ₩67,125 | ₩67,246 | ₩66,415 | ₩66,415 | -1.06% | 60.9만 |
|---|
| 2026.01.06 | ₩66,455 | ₩67,125 | ₩66,341 | ₩67,072 | +0.93% | 97만 |
|---|
| 2026.01.05 | ₩66,173 | ₩66,589 | ₩65,711 | ₩66,455 | +0.43% | 41.5만 |
|---|
| 2026.01.02 | ₩66,106 | ₩66,267 | ₩65,503 | ₩66,160 | +0.08% | 38.3만 |
|---|
| 2025.12.31 | ₩66,321 | ₩66,333 | ₩65,858 | ₩65,905 | -0.63% | 43.6만 |
|---|
| 2025.12.30 | ₩66,442 | ₩66,576 | ₩66,254 | ₩66,294 | -0.22% | 68만 |
|---|
| 2025.12.29 | ₩66,395 | ₩66,539 | ₩66,308 | ₩66,442 | +0.07% | 43.4만 |
|---|
| 2025.12.26 | ₩66,442 | ₩66,529 | ₩66,200 | ₩66,495 | +0.08% | 24.9만 |
|---|
| 2025.12.24 | ₩66,200 | ₩66,442 | ₩66,149 | ₩66,428 | +0.34% | 19.7만 |
|---|
| 2025.12.23 | ₩66,308 | ₩66,348 | ₩66,085 | ₩66,173 | -0.20% | 39.7만 |
|---|
| 2025.12.22 | ₩66,013 | ₩66,408 | ₩65,932 | ₩66,348 | +0.51% | 39.6만 |
|---|
| 2025.12.19 | ₩66,080 | ₩66,187 | ₩65,972 | ₩66,013 | -0.10% | 38.3만 |
|---|
| 2025.12.18 | ₩66,267 | ₩66,495 | ₩65,952 | ₩66,106 | -0.24% | 46.3만 |
|---|
| 2025.12.17 | ₩66,106 | ₩66,455 | ₩66,066 | ₩66,267 | +0.24% | 41.3만 |
|---|
| 2025.12.16 | ₩66,509 | ₩66,589 | ₩65,758 | ₩66,013 | -0.75% | 66.4만 |
|---|
| 2025.12.15 | ₩66,576 | ₩66,589 | ₩66,240 | ₩66,535 | -0.06% | 42.1만 |
|---|
| 2025.12.12 | ₩66,401 | ₩66,514 | ₩66,173 | ₩66,348 | -0.08% | 25.5만 |
|---|
| 2025.12.11 | ₩66,080 | ₩66,743 | ₩66,080 | ₩66,696 | +0.93% | 57만 |
|---|
| 2025.12.10 | ₩65,382 | ₩66,114 | ₩65,382 | ₩66,066 | +1.05% | 44만 |
|---|
| 2025.12.09 | ₩65,436 | ₩65,823 | ₩65,248 | ₩65,315 | -0.18% | 35.6만 |
|---|
| 2025.12.08 | ₩66,227 | ₩66,227 | ₩65,355 | ₩65,436 | -1.19% | 27.9만 |
|---|
| 2025.12.05 | ₩66,093 | ₩66,348 | ₩66,057 | ₩66,200 | +0.16% | 29.7만 |
|---|
| 2025.12.04 | ₩66,281 | ₩66,442 | ₩65,919 | ₩66,093 | -0.28% | 29.3만 |
|---|
| 2025.12.03 | ₩66,039 | ₩66,375 | ₩66,039 | ₩66,281 | +0.37% | 45만 |
|---|
| 2025.12.02 | ₩66,227 | ₩66,227 | ₩65,650 | ₩65,945 | -0.43% | 67.7만 |
|---|
| 2025.12.01 | ₩66,173 | ₩66,572 | ₩66,039 | ₩66,066 | -0.16% | 153.8만 |
|---|
| 2025.11.28 | ₩66,442 | ₩66,589 | ₩66,267 | ₩66,482 | +0.06% | 43.4만 |
|---|
| 2025.11.26 | ₩65,986 | ₩66,415 | ₩65,913 | ₩66,281 | +0.45% | 32.3만 |
|---|
| 2025.11.25 | ₩65,302 | ₩66,080 | ₩65,302 | ₩66,013 | +1.09% | 38.4만 |
|---|
| 2025.11.24 | ₩65,342 | ₩65,498 | ₩64,779 | ₩65,141 | -0.31% | 35.9만 |
|---|
| 2025.11.21 | ₩64,417 | ₩65,744 | ₩64,403 | ₩65,315 | +1.39% | 41만 |
|---|
| 2025.11.20 | ₩65,168 | ₩65,396 | ₩64,613 | ₩64,685 | -0.74% | 36.3만 |
|---|
| 2025.11.19 | ₩65,087 | ₩65,181 | ₩64,645 | ₩64,846 | -0.37% | 40.6만 |
|---|
| 2025.11.18 | ₩65,060 | ₩65,397 | ₩64,886 | ₩65,195 | +0.21% | 37.1만 |
|---|
| 2025.11.17 | ₩65,557 | ₩65,852 | ₩65,040 | ₩65,141 | -0.63% | 32.1만 |
|---|
| 2025.11.14 | ₩65,744 | ₩65,764 | ₩65,369 | ₩65,543 | -0.31% | 30.8만 |
|---|
| 2025.11.13 | ₩65,932 | ₩66,281 | ₩65,744 | ₩65,892 | -0.06% | 24.2만 |
|---|
| 2025.11.12 | ₩65,878 | ₩66,160 | ₩65,744 | ₩65,986 | +0.16% | 32.3만 |
|---|
| 2025.11.11 | ₩65,262 | ₩65,838 | ₩65,262 | ₩65,798 | +0.82% | 21.5만 |
|---|
| 2025.11.10 | ₩65,181 | ₩65,279 | ₩64,642 | ₩65,221 | +0.06% | 33.4만 |
|---|
| 2025.11.07 | ₩64,310 | ₩65,047 | ₩64,310 | ₩65,034 | +1.13% | 27.8만 |
|---|
| 2025.11.06 | ₩64,564 | ₩64,886 | ₩64,296 | ₩64,323 | -0.37% | 33.4만 |
|---|
| 2025.11.05 | ₩64,430 | ₩64,759 | ₩64,243 | ₩64,631 | +0.31% | 35.7만 |
|---|
| 2025.11.04 | ₩64,175 | ₩64,511 | ₩64,070 | ₩64,430 | +0.40% | 30.7만 |
|---|
| 2025.11.03 | ₩64,819 | ₩64,819 | ₩63,935 | ₩64,323 | -0.77% | 26만 |
|---|
| 2025.10.31 | ₩64,967 | ₩65,020 | ₩64,457 | ₩64,833 | -0.21% | 32.7만 |
|---|
| 2025.10.30 | ₩64,672 | ₩65,382 | ₩64,672 | ₩64,900 | +0.35% | 43.5만 |
|---|
| 2025.10.29 | ₩65,248 | ₩65,315 | ₩64,264 | ₩64,430 | -1.25% | 69.1만 |
|---|
| 2025.10.28 | ₩65,972 | ₩65,986 | ₩65,409 | ₩65,409 | -0.85% | 47만 |
|---|
| 2025.10.27 | ₩65,945 | ₩66,013 | ₩65,704 | ₩66,013 | +0.10% | 55.3만 |
|---|
| 2025.10.24 | ₩66,080 | ₩66,080 | ₩65,731 | ₩65,785 | -0.45% | 50.9만 |
|---|
| 2025.10.23 | ₩65,650 | ₩65,801 | ₩65,329 | ₩65,650 | 0.00% | 34.7만 |
|---|
| 2025.10.22 | ₩65,838 | ₩66,026 | ₩65,503 | ₩65,610 | -0.35% | 52.3만 |
|---|
| 2025.10.21 | ₩65,677 | ₩65,959 | ₩65,475 | ₩65,838 | +0.24% | 29.5만 |
|---|
| 2025.10.20 | ₩65,972 | ₩66,187 | ₩65,865 | ₩66,160 | +0.28% | 17.7만 |
|---|
| 2025.10.17 | ₩65,329 | ₩65,771 | ₩65,248 | ₩65,771 | +0.68% | 49.4만 |
|---|
| 2025.10.16 | ₩65,704 | ₩65,775 | ₩64,967 | ₩65,208 | -0.76% | 31.6만 |
|---|
| 2025.10.15 | ₩65,986 | ₩66,254 | ₩65,329 | ₩65,704 | -0.43% | 37.8만 |
|---|
| 2025.10.14 | ₩64,846 | ₩65,865 | ₩64,833 | ₩65,758 | +1.41% | 49.5만 |
|---|
| 2025.10.13 | ₩65,302 | ₩65,436 | ₩64,997 | ₩65,020 | -0.43% | 22.8만 |
|---|
| 2025.10.10 | ₩66,026 | ₩66,039 | ₩65,007 | ₩65,087 | -1.42% | 45.4만 |
|---|