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 | ₩65,311 | ₩65,404 | ₩65,130 | ₩65,311 | 0.00% | 25.8만 |
| 2026.10.08 | ₩64,402 | ₩65,324 | ₩64,308 | ₩65,324 | +1.43% | 55.4만 |
| 2026.10.07 | ₩64,749 | ₩64,843 | ₩64,335 | ₩64,402 | -0.54% | 84.1만 |
| 2026.10.06 | ₩64,736 | ₩65,186 | ₩64,736 | ₩64,950 | +0.33% | 33.9만 |
| 2026.10.05 | ₩64,281 | ₩64,763 | ₩63,934 | ₩64,736 | +0.71% | 27.1만 |
| 2026.10.02 | ₩64,589 | ₩64,709 | ₩64,300 | ₩64,428 | -0.25% | 24.6만 |
| 2026.10.01 | ₩64,108 | ₩64,388 | ₩63,827 | ₩64,335 | +0.35% | 35.7만 |
| 2026.09.30 | ₩65,043 | ₩65,043 | ₩64,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,348 |
| -1.07% |
| 29.3만 |
| 2026.09.29 | ₩64,977 | ₩64,977 | ₩64,455 | ₩64,749 | -0.35% | 31.5만 |
|---|
| 2026.09.28 | ₩65,017 | ₩65,097 | ₩64,602 | ₩65,017 | 0.00% | 23.9만 |
|---|
| 2026.09.25 | ₩65,043 | ₩65,177 | ₩64,673 | ₩65,110 | +0.10% | 36.3만 |
|---|
| 2026.09.24 | ₩65,404 | ₩65,618 | ₩64,816 | ₩64,856 | -0.84% | 19만 |
|---|
| 2026.09.23 | ₩66,166 | ₩66,273 | ₩65,738 | ₩65,805 | -0.55% | 32.2만 |
|---|
| 2026.09.22 | ₩66,367 | ₩66,367 | ₩65,911 | ₩66,113 | -0.38% | 29.5만 |
|---|
| 2026.09.21 | ₩66,233 | ₩66,233 | ₩65,631 | ₩65,859 | -0.57% | 44.6만 |
|---|
| 2026.09.18 | ₩66,180 | ₩66,313 | ₩65,779 | ₩66,019 | -0.24% | 23.8만 |
|---|
| 2026.09.17 | ₩66,674 | ₩66,674 | ₩66,126 | ₩66,420 | -0.38% | 22.9만 |
|---|
| 2026.09.16 | ₩66,714 | ₩66,848 | ₩65,891 | ₩66,206 | -0.76% | 24.3만 |
|---|
| 2026.09.15 | ₩66,901 | ₩66,901 | ₩66,487 | ₩66,714 | -0.28% | 26.7만 |
|---|
| 2026.09.14 | ₩66,835 | ₩67,276 | ₩66,835 | ₩66,995 | +0.24% | 40.5만 |
|---|
| 2026.09.11 | ₩66,941 | ₩66,941 | ₩66,407 | ₩66,607 | -0.50% | 68.1만 |
|---|
| 2026.09.10 | ₩66,781 | ₩66,888 | ₩66,313 | ₩66,407 | -0.56% | 167만 |
|---|
| 2026.09.09 | ₩67,463 | ₩67,463 | ₩66,821 | ₩66,888 | -0.85% | 28.2만 |
|---|
| 2026.09.08 | ₩67,904 | ₩67,956 | ₩67,396 | ₩67,463 | -0.65% | 25.9만 |
|---|
| 2026.09.04 | ₩68,545 | ₩68,545 | ₩68,131 | ₩68,198 | -0.51% | 29.1만 |
|---|
| 2026.09.03 | ₩68,733 | ₩68,893 | ₩68,171 | ₩68,626 | -0.16% | 29.3만 |
|---|
| 2026.09.02 | ₩68,291 | ₩68,692 | ₩68,225 | ₩68,452 | +0.23% | 16.9만 |
|---|
| 2026.09.01 | ₩68,398 | ₩68,786 | ₩68,064 | ₩68,158 | -0.35% | 24.6만 |
|---|
| 2026.08.31 | ₩68,880 | ₩68,987 | ₩68,345 | ₩68,398 | -0.70% | 28.8만 |
|---|
| 2026.08.28 | ₩69,067 | ₩69,227 | ₩68,652 | ₩68,906 | -0.23% | 16.7만 |
|---|
| 2026.08.27 | ₩69,120 | ₩69,174 | ₩68,672 | ₩68,853 | -0.39% | 26.3만 |
|---|
| 2026.08.26 | ₩69,401 | ₩69,535 | ₩69,134 | ₩69,388 | -0.02% | 23.9만 |
|---|
| 2026.08.25 | ₩69,588 | ₩69,588 | ₩69,053 | ₩69,200 | -0.56% | 46.3만 |
|---|
| 2026.08.24 | ₩69,588 | ₩69,842 | ₩69,401 | ₩69,708 | +0.17% | 28.4만 |
|---|
| 2026.08.21 | ₩69,134 | ₩69,521 | ₩69,067 | ₩69,347 | +0.31% | 17.3만 |
|---|
| 2026.08.20 | ₩69,655 | ₩70,056 | ₩69,401 | ₩69,495 | -0.23% | 14.6만 |
|---|
| 2026.08.19 | ₩69,561 | ₩70,243 | ₩69,495 | ₩69,855 | +0.42% | 18.3만 |
|---|
| 2026.08.18 | ₩69,227 | ₩69,561 | ₩69,075 | ₩69,174 | -0.08% | 25.6만 |
|---|
| 2026.08.17 | ₩69,495 | ₩69,495 | ₩68,893 | ₩68,960 | -0.77% | 16.7만 |
|---|
| 2026.08.14 | ₩69,655 | ₩69,655 | ₩69,388 | ₩69,601 | -0.08% | 12.7만 |
|---|
| 2026.08.13 | ₩69,481 | ₩69,748 | ₩69,227 | ₩69,655 | +0.25% | 12.9만 |
|---|
| 2026.08.12 | ₩69,347 | ₩69,370 | ₩68,893 | ₩69,307 | -0.06% | 18만 |
|---|
| 2026.08.11 | ₩69,414 | ₩69,640 | ₩69,067 | ₩69,495 | +0.12% | 21.2만 |
|---|
| 2026.08.10 | ₩69,441 | ₩69,441 | ₩69,020 | ₩69,388 | -0.08% | 14.4만 |
|---|
| 2026.08.07 | ₩69,134 | ₩69,521 | ₩68,840 | ₩69,454 | +0.46% | 15.2만 |
|---|
| 2026.08.06 | ₩69,896 | ₩69,896 | ₩68,960 | ₩69,147 | -1.07% | 15.7만 |
|---|
| 2026.08.05 | ₩69,521 | ₩69,521 | ₩68,940 | ₩69,281 | -0.35% | 28.6만 |
|---|
| 2026.08.04 | ₩68,465 | ₩69,227 | ₩67,850 | ₩69,214 | +1.09% | 26.8만 |
|---|
| 2026.08.03 | ₩68,439 | ₩68,779 | ₩68,064 | ₩68,358 | -0.12% | 30.7만 |
|---|
| 2026.07.31 | ₩68,171 | ₩68,171 | ₩67,449 | ₩67,971 | -0.29% | 20.1만 |
|---|
| 2026.07.30 | ₩68,960 | ₩68,960 | ₩67,530 | ₩68,118 | -1.22% | 32.6만 |
|---|
| 2026.07.29 | ₩69,347 | ₩69,528 | ₩68,933 | ₩69,160 | -0.27% | 19.6만 |
|---|
| 2026.07.28 | ₩68,933 | ₩69,962 | ₩68,826 | ₩69,441 | +0.74% | 30.8만 |
|---|
| 2026.07.27 | ₩67,984 | ₩68,612 | ₩67,984 | ₩68,412 | +0.63% | 43.6만 |
|---|
| 2026.07.24 | ₩67,142 | ₩67,904 | ₩67,075 | ₩67,850 | +1.06% | 48.2만 |
|---|
| 2026.07.23 | ₩67,236 | ₩67,236 | ₩66,741 | ₩66,968 | -0.40% | 108.1만 |
|---|
| 2026.07.22 | ₩67,269 | ₩67,476 | ₩67,062 | ₩67,236 | -0.05% | 19만 |
|---|
| 2026.07.21 | ₩67,142 | ₩67,205 | ₩66,741 | ₩67,102 | -0.06% | 17.3만 |
|---|
| 2026.07.20 | ₩68,245 | ₩68,385 | ₩67,677 | ₩67,770 | -0.70% | 14.4만 |
|---|
| 2026.07.17 | ₩68,813 | ₩69,414 | ₩68,046 | ₩68,251 | -0.82% | 14만 |
|---|
| 2026.07.16 | ₩67,436 | ₩68,733 | ₩67,436 | ₩68,733 | +1.92% | 20.4만 |
|---|
| 2026.07.15 | ₩67,784 | ₩67,824 | ₩67,102 | ₩67,249 | -0.79% | 21.1만 |
|---|
| 2026.07.14 | ₩68,305 | ₩68,305 | ₩67,503 | ₩67,610 | -1.02% | 21.3만 |
|---|
| 2026.07.13 | ₩68,265 | ₩68,880 | ₩68,131 | ₩68,318 | +0.08% | 27.6만 |
|---|
| 2026.07.10 | ₩67,817 | ₩68,305 | ₩67,757 | ₩68,158 | +0.50% | 29.7만 |
|---|
| 2026.07.09 | ₩67,890 | ₩67,931 | ₩67,530 | ₩67,663 | -0.33% | 27.3만 |
|---|
| 2026.07.08 | ₩68,799 | ₩68,799 | ₩67,864 | ₩67,890 | -1.32% | 38.5만 |
|---|
| 2026.07.07 | ₩69,094 | ₩69,354 | ₩68,719 | ₩68,826 | -0.39% | 42.3만 |
|---|
| 2026.07.06 | ₩69,120 | ₩69,120 | ₩68,138 | ₩68,639 | -0.70% | 24.6만 |
|---|
| 2026.07.02 | ₩68,171 | ₩69,013 | ₩68,158 | ₩69,013 | +1.24% | 25.7만 |
|---|
| 2026.07.01 | ₩67,743 | ₩68,229 | ₩67,476 | ₩67,931 | +0.28% | 26.2만 |
|---|
| 2026.06.30 | ₩67,971 | ₩67,971 | ₩67,316 | ₩67,503 | -0.69% | 25.3만 |
|---|
| 2026.06.29 | ₩67,850 | ₩67,850 | ₩67,289 | ₩67,663 | -0.28% | 32.9만 |
|---|
| 2026.06.26 | ₩67,062 | ₩67,770 | ₩67,062 | ₩67,770 | +1.06% | 19.3만 |
|---|
| 2026.06.25 | ₩66,848 | ₩67,623 | ₩66,724 | ₩67,048 | +0.30% | 30.4만 |
|---|
| 2026.06.24 | ₩66,527 | ₩67,236 | ₩66,527 | ₩67,075 | +0.82% | 19만 |
|---|
| 2026.06.23 | ₩66,166 | ₩66,634 | ₩66,126 | ₩66,487 | +0.48% | 31.5만 |
|---|
| 2026.06.22 | ₩66,233 | ₩66,514 | ₩65,966 | ₩66,059 | -0.26% | 21.8만 |
|---|
| 2026.06.18 | ₩66,594 | ₩66,594 | ₩66,086 | ₩66,233 | -0.54% | 32.3만 |
|---|
| 2026.06.17 | ₩67,048 | ₩67,222 | ₩66,012 | ₩66,220 | -1.24% | 23.1만 |
|---|
| 2026.06.16 | ₩67,129 | ₩67,460 | ₩67,080 | ₩67,222 | +0.14% | 32만 |
|---|
| 2026.06.15 | ₩67,262 | ₩67,262 | ₩66,888 | ₩66,982 | -0.42% | 32만 |
|---|
| 2026.06.12 | ₩66,754 | ₩67,088 | ₩66,641 | ₩67,035 | +0.42% | 27.9만 |
|---|
| 2026.06.11 | ₩66,273 | ₩66,955 | ₩66,273 | ₩66,661 | +0.58% | 31만 |
|---|
| 2026.06.10 | ₩66,447 | ₩66,794 | ₩66,153 | ₩66,220 | -0.34% | 32.8만 |
|---|
| 2026.06.09 | ₩65,551 | ₩66,460 | ₩65,551 | ₩66,460 | +1.39% | 31.1만 |
|---|
| 2026.06.08 | ₩65,979 | ₩65,979 | ₩65,364 | ₩65,391 | -0.89% | 19.5만 |
|---|
| 2026.06.05 | ₩65,378 | ₩66,086 | ₩65,364 | ₩65,832 | +0.70% | 24.8만 |
|---|
| 2026.06.04 | ₩65,230 | ₩65,725 | ₩65,124 | ₩65,404 | +0.27% | 24.4만 |
|---|
| 2026.06.03 | ₩64,829 | ₩65,067 | ₩64,616 | ₩64,816 | -0.02% | 22.8만 |
|---|
| 2026.06.02 | ₩64,616 | ₩64,883 | ₩64,375 | ₩64,843 | +0.35% | 30.5만 |
|---|
| 2026.06.01 | ₩64,856 | ₩64,856 | ₩64,375 | ₩64,642 | -0.33% | 35만 |
|---|
| 2026.05.29 | ₩65,351 | ₩65,351 | ₩64,783 | ₩64,829 | -0.80% | 40.9만 |
|---|
| 2026.05.28 | ₩65,364 | ₩65,364 | ₩64,829 | ₩65,177 | -0.29% | 24.7만 |
|---|
| 2026.05.27 | ₩65,057 | ₩65,605 | ₩65,057 | ₩65,164 | +0.16% | 34.9만 |
|---|
| 2026.05.26 | ₩65,190 | ₩65,222 | ₩64,923 | ₩65,003 | -0.29% | 32.3만 |
|---|
| 2026.05.22 | ₩65,083 | ₩65,364 | ₩64,803 | ₩65,137 | +0.08% | 15.6만 |
|---|
| 2026.05.21 | ₩64,495 | ₩64,816 | ₩63,733 | ₩64,816 | +0.50% | 33.4만 |
|---|
| 2026.05.20 | ₩64,829 | ₩65,034 | ₩64,288 | ₩64,950 | +0.19% | 29.5만 |
|---|
| 2026.05.19 | ₩64,923 | ₩65,137 | ₩64,348 | ₩64,829 | -0.14% | 54만 |
|---|
| 2026.05.18 | ₩64,348 | ₩65,030 | ₩64,342 | ₩65,030 | +1.06% | 22.1만 |
|---|
| 2026.05.15 | ₩64,736 | ₩64,813 | ₩64,201 | ₩64,281 | -0.70% | 25.8만 |
|---|
| 2026.05.14 | ₩64,723 | ₩64,930 | ₩64,616 | ₩64,776 | +0.08% | 27.9만 |
|---|
| 2026.05.13 | ₩64,829 | ₩64,910 | ₩64,288 | ₩64,602 | -0.35% | 22.8만 |
|---|
| 2026.05.12 | ₩64,923 | ₩65,170 | ₩64,442 | ₩65,003 | +0.12% | 25.1만 |
|---|
| 2026.05.11 | ₩65,217 | ₩65,316 | ₩64,709 | ₩64,896 | -0.49% | 30.4만 |
|---|
| 2026.05.08 | ₩65,631 | ₩65,672 | ₩65,157 | ₩65,217 | -0.63% | 28.6만 |
|---|
| 2026.05.07 | ₩65,618 | ₩65,832 | ₩65,378 | ₩65,418 | -0.31% | 24.5만 |
|---|
| 2026.05.06 | ₩65,538 | ₩65,872 | ₩65,444 | ₩65,538 | 0.00% | 38.3만 |
|---|
| 2026.05.05 | ₩64,963 | ₩65,484 | ₩64,596 | ₩65,324 | +0.56% | 28.5만 |
|---|
| 2026.05.04 | ₩65,431 | ₩65,458 | ₩64,575 | ₩64,696 | -1.12% | 24.3만 |
|---|
| 2026.05.01 | ₩66,286 | ₩66,286 | ₩65,551 | ₩65,578 | -1.07% | 17.4만 |
|---|
| 2026.04.30 | ₩65,565 | ₩66,113 | ₩65,190 | ₩66,046 | +0.73% | 29.3만 |
|---|
| 2026.04.29 | ₩65,819 | ₩65,885 | ₩65,137 | ₩65,378 | -0.67% | 27만 |
|---|
| 2026.04.28 | ₩65,992 | ₩66,233 | ₩65,529 | ₩65,872 | -0.18% | 24.8만 |
|---|
| 2026.04.27 | ₩65,725 | ₩66,073 | ₩65,725 | ₩65,819 | +0.14% | 36.3만 |
|---|
| 2026.04.24 | ₩66,193 | ₩66,193 | ₩65,645 | ₩65,792 | -0.61% | 78.8만 |
|---|
| 2026.04.23 | ₩65,672 | ₩66,327 | ₩65,672 | ₩66,173 | +0.76% | 172.1만 |
|---|
| 2026.04.22 | ₩66,166 | ₩66,286 | ₩65,484 | ₩65,645 | -0.79% | 36.9만 |
|---|
| 2026.04.21 | ₩66,687 | ₩66,687 | ₩65,912 | ₩65,979 | -1.06% | 23.5만 |
|---|
| 2026.04.20 | ₩66,634 | ₩67,062 | ₩66,494 | ₩66,848 | +0.32% | 20.7만 |
|---|
| 2026.04.17 | ₩66,300 | ₩66,928 | ₩66,206 | ₩66,754 | +0.69% | 30.7만 |
|---|
| 2026.04.16 | ₩65,752 | ₩66,153 | ₩65,752 | ₩66,153 | +0.61% | 25.5만 |
|---|
| 2026.04.15 | ₩66,086 | ₩66,086 | ₩65,418 | ₩65,725 | -0.55% | 28.3만 |
|---|
| 2026.04.14 | ₩66,053 | ₩66,139 | ₩65,678 | ₩66,099 | +0.07% | 27.2만 |
|---|
| 2026.04.13 | ₩65,712 | ₩66,073 | ₩65,351 | ₩66,073 | +0.55% | 28.3만 |
|---|
| 2026.04.10 | ₩66,380 | ₩66,380 | ₩65,698 | ₩65,779 | -0.91% | 30만 |
|---|
| 2026.04.09 | ₩66,086 | ₩66,574 | ₩65,868 | ₩66,367 | +0.42% | 75.1만 |
|---|
| 2026.04.08 | ₩65,765 | ₩66,206 | ₩65,511 | ₩66,206 | +0.67% | 77.8만 |
|---|
| 2026.04.07 | ₩65,137 | ₩65,198 | ₩64,575 | ₩64,896 | -0.37% | 82.4만 |
|---|
| 2026.04.06 | ₩65,110 | ₩65,236 | ₩64,776 | ₩65,177 | +0.10% | 29.2만 |
|---|
| 2026.04.02 | ₩64,843 | ₩65,495 | ₩64,676 | ₩65,110 | +0.41% | 23.9만 |
|---|
| 2026.04.01 | ₩65,257 | ₩65,304 | ₩64,963 | ₩65,097 | -0.25% | 32.3만 |
|---|
| 2026.03.31 | ₩64,936 | ₩65,217 | ₩64,295 | ₩65,110 | +0.27% | 24.3만 |
|---|
| 2026.03.30 | ₩64,803 | ₩64,923 | ₩64,148 | ₩64,335 | -0.72% | 29.6만 |
|---|
| 2026.03.27 | ₩64,575 | ₩64,870 | ₩64,161 | ₩64,308 | -0.41% | 38.3만 |
|---|
| 2026.03.26 | ₩64,696 | ₩65,201 | ₩64,549 | ₩64,669 | -0.04% | 24.1만 |
|---|
| 2026.03.25 | ₩65,458 | ₩65,565 | ₩64,763 | ₩65,324 | -0.20% | 20.5만 |
|---|
| 2026.03.24 | ₩64,803 | ₩65,297 | ₩64,388 | ₩64,950 | +0.23% | 26.6만 |
|---|
| 2026.03.23 | ₩64,923 | ₩65,444 | ₩64,629 | ₩64,856 | -0.10% | 45만 |
|---|
| 2026.03.20 | ₩65,097 | ₩65,202 | ₩64,001 | ₩64,281 | -1.25% | 28.4만 |
|---|
| 2026.03.19 | ₩65,271 | ₩65,324 | ₩64,763 | ₩65,083 | -0.29% | 36.1만 |
|---|
| 2026.03.18 | ₩66,353 | ₩66,353 | ₩65,364 | ₩65,404 | -1.43% | 21.3만 |
|---|
| 2026.03.17 | ₩66,701 | ₩66,928 | ₩66,454 | ₩66,500 | -0.30% | 25만 |
|---|
| 2026.03.16 | ₩66,647 | ₩66,808 | ₩66,286 | ₩66,500 | -0.22% | 23.1만 |
|---|
| 2026.03.13 | ₩66,367 | ₩66,768 | ₩66,059 | ₩66,139 | -0.34% | 33만 |
|---|
| 2026.03.12 | ₩66,714 | ₩66,828 | ₩66,019 | ₩66,099 | -0.92% | 22.5만 |
|---|
| 2026.03.11 | ₩67,342 | ₩67,342 | ₩66,527 | ₩66,875 | -0.69% | 18.9만 |
|---|
| 2026.03.10 | ₩67,516 | ₩67,837 | ₩67,109 | ₩67,222 | -0.44% | 20.9만 |
|---|
| 2026.03.09 | ₩67,342 | ₩67,917 | ₩66,567 | ₩67,784 | +0.66% | 23.5만 |
|---|
| 2026.03.06 | ₩67,917 | ₩67,917 | ₩67,142 | ₩67,850 | -0.10% | 28만 |
|---|
| 2026.03.05 | ₩68,893 | ₩68,893 | ₩68,015 | ₩68,332 | -0.81% | 29.5만 |
|---|
| 2026.03.04 | ₩69,762 | ₩69,762 | ₩68,960 | ₩69,174 | -0.84% | 22만 |
|---|
| 2026.03.03 | ₩69,481 | ₩69,682 | ₩68,532 | ₩69,481 | 0.00% | 45만 |
|---|
| 2026.03.02 | ₩70,096 | ₩70,337 | ₩69,631 | ₩70,149 | +0.08% | 55만 |
|---|
| 2026.02.27 | ₩69,775 | ₩70,337 | ₩69,548 | ₩70,337 | +0.80% | 71.6만 |
|---|
| 2026.02.26 | ₩69,842 | ₩70,092 | ₩69,535 | ₩69,909 | +0.10% | 35만 |
|---|
| 2026.02.25 | ₩70,190 | ₩70,190 | ₩69,134 | ₩69,628 | -0.80% | 37.8만 |
|---|
| 2026.02.24 | ₩69,601 | ₩69,936 | ₩69,581 | ₩69,909 | +0.44% | 45.1만 |
|---|
| 2026.02.23 | ₩69,802 | ₩70,171 | ₩69,454 | ₩69,601 | -0.29% | 109.2만 |
|---|
| 2026.02.20 | ₩69,668 | ₩69,855 | ₩69,307 | ₩69,829 | +0.23% | 28.4만 |
|---|
| 2026.02.19 | ₩70,337 | ₩70,377 | ₩69,822 | ₩70,069 | -0.38% | 34.9만 |
|---|
| 2026.02.18 | ₩70,049 | ₩70,310 | ₩69,842 | ₩70,190 | +0.20% | 32.1만 |
|---|
| 2026.02.17 | ₩70,297 | ₩70,711 | ₩69,648 | ₩69,962 | -0.48% | 22.3만 |
|---|
| 2026.02.13 | ₩70,096 | ₩70,631 | ₩69,910 | ₩70,310 | +0.31% | 33만 |
|---|
| 2026.02.12 | ₩70,791 | ₩71,112 | ₩69,922 | ₩69,922 | -1.23% | 27.9만 |
|---|
| 2026.02.11 | ₩70,684 | ₩70,831 | ₩70,337 | ₩70,764 | +0.11% | 16.4만 |
|---|
| 2026.02.10 | ₩70,096 | ₩70,577 | ₩69,914 | ₩70,457 | +0.51% | 21.7만 |
|---|
| 2026.02.09 | ₩70,417 | ₩70,417 | ₩69,775 | ₩70,109 | -0.44% | 27.8만 |
|---|
| 2026.02.06 | ₩69,822 | ₩70,484 | ₩69,822 | ₩70,297 | +0.68% | 32만 |
|---|
| 2026.02.05 | ₩69,775 | ₩70,109 | ₩69,428 | ₩69,575 | -0.29% | 26.9만 |
|---|
| 2026.02.04 | ₩69,160 | ₩70,083 | ₩69,040 | ₩69,922 | +1.10% | 32.2만 |
|---|
| 2026.02.03 | ₩68,479 | ₩69,334 | ₩68,227 | ₩68,920 | +0.64% | 42.7만 |
|---|
| 2026.02.02 | ₩68,405 | ₩68,746 | ₩68,191 | ₩68,692 | +0.42% | 48만 |
|---|
| 2026.01.30 | ₩67,917 | ₩68,412 | ₩67,623 | ₩68,412 | +0.73% | 39.9만 |
|---|
| 2026.01.29 | ₩67,904 | ₩68,318 | ₩67,556 | ₩67,957 | +0.08% | 62.5만 |
|---|
| 2026.01.28 | ₩67,917 | ₩68,051 | ₩67,389 | ₩67,570 | -0.51% | 35.5만 |
|---|
| 2026.01.27 | ₩67,850 | ₩68,108 | ₩67,770 | ₩68,011 | +0.24% | 31.3만 |
|---|
| 2026.01.26 | ₩68,251 | ₩68,285 | ₩67,917 | ₩68,104 | -0.22% | 24.7만 |
|---|
| 2026.01.23 | ₩68,158 | ₩68,158 | ₩67,717 | ₩67,971 | -0.27% | 39.7만 |
|---|
| 2026.01.22 | ₩68,051 | ₩68,385 | ₩68,031 | ₩68,171 | +0.18% | 35.8만 |
|---|
| 2026.01.21 | ₩67,449 | ₩68,198 | ₩67,449 | ₩68,158 | +1.05% | 42.5만 |
|---|
| 2026.01.20 | ₩67,837 | ₩68,058 | ₩67,476 | ₩67,690 | -0.22% | 45.1만 |
|---|
| 2026.01.16 | ₩68,626 | ₩68,626 | ₩68,305 | ₩68,492 | -0.19% | 58.4만 |
|---|
| 2026.01.15 | ₩68,425 | ₩68,790 | ₩68,171 | ₩68,666 | +0.35% | 42.9만 |
|---|
| 2026.01.14 | ₩67,730 | ₩68,559 | ₩67,730 | ₩68,559 | +1.22% | 30.6만 |
|---|
| 2026.01.13 | ₩67,737 | ₩67,971 | ₩67,543 | ₩67,904 | +0.25% | 61.1만 |
|---|
| 2026.01.12 | ₩67,570 | ₩67,650 | ₩67,109 | ₩67,650 | +0.12% | 48.8만 |
|---|
| 2026.01.09 | ₩67,289 | ₩67,384 | ₩67,062 | ₩67,329 | +0.06% | 40만 |
|---|
| 2026.01.08 | ₩66,180 | ₩67,262 | ₩65,966 | ₩67,115 | +1.41% | 33.4만 |
|---|
| 2026.01.07 | ₩66,915 | ₩67,035 | ₩66,206 | ₩66,206 | -1.06% | 60.9만 |
|---|
| 2026.01.06 | ₩66,246 | ₩66,915 | ₩66,133 | ₩66,861 | +0.93% | 97만 |
|---|
| 2026.01.05 | ₩65,966 | ₩66,380 | ₩65,504 | ₩66,246 | +0.43% | 41.5만 |
|---|
| 2026.01.02 | ₩65,899 | ₩66,059 | ₩65,297 | ₩65,952 | +0.08% | 38.3만 |
|---|
| 2025.12.31 | ₩66,113 | ₩66,125 | ₩65,652 | ₩65,698 | -0.63% | 43.6만 |
|---|
| 2025.12.30 | ₩66,233 | ₩66,367 | ₩66,046 | ₩66,086 | -0.22% | 68만 |
|---|
| 2025.12.29 | ₩66,186 | ₩66,331 | ₩66,099 | ₩66,233 | +0.07% | 43.4만 |
|---|
| 2025.12.26 | ₩66,233 | ₩66,320 | ₩65,992 | ₩66,286 | +0.08% | 24.9만 |
|---|
| 2025.12.24 | ₩65,992 | ₩66,233 | ₩65,942 | ₩66,220 | +0.34% | 19.7만 |
|---|
| 2025.12.23 | ₩66,099 | ₩66,139 | ₩65,877 | ₩65,966 | -0.20% | 39.7만 |
|---|
| 2025.12.22 | ₩65,805 | ₩66,200 | ₩65,725 | ₩66,139 | +0.51% | 39.6만 |
|---|
| 2025.12.19 | ₩65,872 | ₩65,979 | ₩65,765 | ₩65,805 | -0.10% | 38.3만 |
|---|
| 2025.12.18 | ₩66,059 | ₩66,286 | ₩65,745 | ₩65,899 | -0.24% | 46.3만 |
|---|
| 2025.12.17 | ₩65,899 | ₩66,246 | ₩65,859 | ₩66,059 | +0.24% | 41.3만 |
|---|
| 2025.12.16 | ₩66,300 | ₩66,380 | ₩65,551 | ₩65,805 | -0.75% | 66.4만 |
|---|
| 2025.12.15 | ₩66,367 | ₩66,380 | ₩66,032 | ₩66,327 | -0.06% | 42.1만 |
|---|
| 2025.12.12 | ₩66,193 | ₩66,305 | ₩65,966 | ₩66,139 | -0.08% | 25.5만 |
|---|
| 2025.12.11 | ₩65,872 | ₩66,534 | ₩65,872 | ₩66,487 | +0.93% | 57만 |
|---|
| 2025.12.10 | ₩65,177 | ₩65,907 | ₩65,177 | ₩65,859 | +1.05% | 44만 |
|---|
| 2025.12.09 | ₩65,230 | ₩65,617 | ₩65,043 | ₩65,110 | -0.18% | 35.6만 |
|---|
| 2025.12.08 | ₩66,019 | ₩66,019 | ₩65,150 | ₩65,230 | -1.19% | 27.9만 |
|---|
| 2025.12.05 | ₩65,885 | ₩66,139 | ₩65,849 | ₩65,992 | +0.16% | 29.7만 |
|---|
| 2025.12.04 | ₩66,073 | ₩66,233 | ₩65,712 | ₩65,885 | -0.28% | 29.3만 |
|---|
| 2025.12.03 | ₩65,832 | ₩66,166 | ₩65,832 | ₩66,073 | +0.37% | 45만 |
|---|
| 2025.12.02 | ₩66,019 | ₩66,019 | ₩65,444 | ₩65,738 | -0.43% | 67.7만 |
|---|
| 2025.12.01 | ₩65,966 | ₩66,363 | ₩65,832 | ₩65,859 | -0.16% | 153.8만 |
|---|
| 2025.11.28 | ₩66,233 | ₩66,380 | ₩66,059 | ₩66,273 | +0.06% | 43.4만 |
|---|
| 2025.11.26 | ₩65,779 | ₩66,206 | ₩65,706 | ₩66,073 | +0.45% | 32.3만 |
|---|
| 2025.11.25 | ₩65,097 | ₩65,872 | ₩65,097 | ₩65,805 | +1.09% | 38.4만 |
|---|
| 2025.11.24 | ₩65,137 | ₩65,292 | ₩64,575 | ₩64,936 | -0.31% | 35.9만 |
|---|
| 2025.11.21 | ₩64,215 | ₩65,538 | ₩64,201 | ₩65,110 | +1.39% | 41만 |
|---|
| 2025.11.20 | ₩64,963 | ₩65,190 | ₩64,410 | ₩64,482 | -0.74% | 36.3만 |
|---|
| 2025.11.19 | ₩64,883 | ₩64,977 | ₩64,442 | ₩64,642 | -0.37% | 40.6만 |
|---|
| 2025.11.18 | ₩64,856 | ₩65,192 | ₩64,682 | ₩64,990 | +0.21% | 37.1만 |
|---|
| 2025.11.17 | ₩65,351 | ₩65,645 | ₩64,836 | ₩64,936 | -0.63% | 32.1만 |
|---|
| 2025.11.14 | ₩65,538 | ₩65,558 | ₩65,164 | ₩65,337 | -0.31% | 30.8만 |
|---|
| 2025.11.13 | ₩65,725 | ₩66,073 | ₩65,538 | ₩65,685 | -0.06% | 24.2만 |
|---|
| 2025.11.12 | ₩65,672 | ₩65,952 | ₩65,538 | ₩65,779 | +0.16% | 32.3만 |
|---|
| 2025.11.11 | ₩65,057 | ₩65,631 | ₩65,057 | ₩65,591 | +0.82% | 21.5만 |
|---|
| 2025.11.10 | ₩64,977 | ₩65,074 | ₩64,439 | ₩65,017 | +0.06% | 33.4만 |
|---|
| 2025.11.07 | ₩64,108 | ₩64,843 | ₩64,108 | ₩64,829 | +1.13% | 27.8만 |
|---|
| 2025.11.06 | ₩64,362 | ₩64,682 | ₩64,094 | ₩64,121 | -0.37% | 33.4만 |
|---|
| 2025.11.05 | ₩64,228 | ₩64,555 | ₩64,041 | ₩64,428 | +0.31% | 35.7만 |
|---|
| 2025.11.04 | ₩63,974 | ₩64,308 | ₩63,868 | ₩64,228 | +0.40% | 30.7만 |
|---|
| 2025.11.03 | ₩64,616 | ₩64,616 | ₩63,735 | ₩64,121 | -0.77% | 26만 |
|---|
| 2025.10.31 | ₩64,763 | ₩64,816 | ₩64,255 | ₩64,629 | -0.21% | 32.7만 |
|---|
| 2025.10.30 | ₩64,469 | ₩65,177 | ₩64,469 | ₩64,696 | +0.35% | 43.5만 |
|---|
| 2025.10.29 | ₩65,043 | ₩65,110 | ₩64,062 | ₩64,228 | -1.25% | 69.1만 |
|---|
| 2025.10.28 | ₩65,765 | ₩65,779 | ₩65,204 | ₩65,204 | -0.85% | 47만 |
|---|
| 2025.10.27 | ₩65,738 | ₩65,805 | ₩65,498 | ₩65,805 | +0.10% | 55.3만 |
|---|
| 2025.10.24 | ₩65,872 | ₩65,872 | ₩65,525 | ₩65,578 | -0.45% | 50.9만 |
|---|
| 2025.10.23 | ₩65,444 | ₩65,594 | ₩65,124 | ₩65,444 | 0.00% | 34.7만 |
|---|
| 2025.10.22 | ₩65,631 | ₩65,819 | ₩65,297 | ₩65,404 | -0.35% | 52.3만 |
|---|
| 2025.10.21 | ₩65,471 | ₩65,752 | ₩65,269 | ₩65,631 | +0.24% | 29.5만 |
|---|
| 2025.10.20 | ₩65,765 | ₩65,979 | ₩65,658 | ₩65,952 | +0.28% | 17.7만 |
|---|
| 2025.10.17 | ₩65,124 | ₩65,565 | ₩65,043 | ₩65,565 | +0.68% | 49.4만 |
|---|
| 2025.10.16 | ₩65,498 | ₩65,569 | ₩64,763 | ₩65,003 | -0.76% | 31.6만 |
|---|
| 2025.10.15 | ₩65,779 | ₩66,046 | ₩65,124 | ₩65,498 | -0.43% | 37.8만 |
|---|
| 2025.10.14 | ₩64,642 | ₩65,658 | ₩64,629 | ₩65,551 | +1.41% | 49.5만 |
|---|
| 2025.10.13 | ₩65,097 | ₩65,230 | ₩64,793 | ₩64,816 | -0.43% | 22.8만 |
|---|
| 2025.10.10 | ₩65,819 | ₩65,832 | ₩64,803 | ₩64,883 | -1.42% | 45.4만 |
|---|