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 | ₩65,198 | ₩65,291 | ₩65,018 | ₩65,198 | 0.00% | 25.8만 |
| 2026.10.08 | ₩64,290 | ₩65,211 | ₩64,197 | ₩65,211 | +1.43% | 55.4만 |
| 2026.10.07 | ₩64,637 | ₩64,731 | ₩64,224 | ₩64,290 | -0.54% | 84.1만 |
| 2026.10.06 | ₩64,624 | ₩65,074 | ₩64,624 | ₩64,838 | +0.33% | 33.9만 |
| 2026.10.05 | ₩64,170 | ₩64,651 | ₩63,823 | ₩64,624 | +0.71% | 27.1만 |
| 2026.10.02 | ₩64,477 | ₩64,597 | ₩64,189 | ₩64,317 | -0.25% | 24.6만 |
| 2026.10.01 | ₩63,997 | ₩64,277 | ₩63,717 | ₩64,224 | +0.35% | 35.7만 |
| 2026.09.30 | ₩64,931 | ₩64,931 | ₩64,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,237 |
| -1.07% |
| 29.3만 |
| 2026.09.29 | ₩64,864 | ₩64,864 | ₩64,344 | ₩64,637 | -0.35% | 31.5만 |
|---|
| 2026.09.28 | ₩64,904 | ₩64,984 | ₩64,491 | ₩64,904 | 0.00% | 23.9만 |
|---|
| 2026.09.25 | ₩64,931 | ₩65,064 | ₩64,561 | ₩64,998 | +0.10% | 36.3만 |
|---|
| 2026.09.24 | ₩65,291 | ₩65,505 | ₩64,704 | ₩64,744 | -0.84% | 19만 |
|---|
| 2026.09.23 | ₩66,052 | ₩66,159 | ₩65,625 | ₩65,692 | -0.55% | 32.2만 |
|---|
| 2026.09.22 | ₩66,252 | ₩66,252 | ₩65,797 | ₩65,998 | -0.38% | 29.5만 |
|---|
| 2026.09.21 | ₩66,119 | ₩66,119 | ₩65,518 | ₩65,745 | -0.57% | 44.6만 |
|---|
| 2026.09.18 | ₩66,065 | ₩66,199 | ₩65,665 | ₩65,905 | -0.24% | 23.8만 |
|---|
| 2026.09.17 | ₩66,559 | ₩66,559 | ₩66,012 | ₩66,305 | -0.38% | 22.9만 |
|---|
| 2026.09.16 | ₩66,599 | ₩66,732 | ₩65,777 | ₩66,092 | -0.76% | 24.3만 |
|---|
| 2026.09.15 | ₩66,786 | ₩66,786 | ₩66,372 | ₩66,599 | -0.28% | 26.7만 |
|---|
| 2026.09.14 | ₩66,719 | ₩67,159 | ₩66,719 | ₩66,879 | +0.24% | 40.5만 |
|---|
| 2026.09.11 | ₩66,826 | ₩66,826 | ₩66,292 | ₩66,492 | -0.50% | 68.1만 |
|---|
| 2026.09.10 | ₩66,666 | ₩66,772 | ₩66,199 | ₩66,292 | -0.56% | 167만 |
|---|
| 2026.09.09 | ₩67,346 | ₩67,346 | ₩66,706 | ₩66,772 | -0.85% | 28.2만 |
|---|
| 2026.09.08 | ₩67,787 | ₩67,839 | ₩67,279 | ₩67,346 | -0.65% | 25.9만 |
|---|
| 2026.09.04 | ₩68,427 | ₩68,427 | ₩68,013 | ₩68,080 | -0.51% | 29.1만 |
|---|
| 2026.09.03 | ₩68,614 | ₩68,774 | ₩68,053 | ₩68,507 | -0.16% | 29.3만 |
|---|
| 2026.09.02 | ₩68,173 | ₩68,574 | ₩68,107 | ₩68,334 | +0.23% | 16.9만 |
|---|
| 2026.09.01 | ₩68,280 | ₩68,667 | ₩67,947 | ₩68,040 | -0.35% | 24.6만 |
|---|
| 2026.08.31 | ₩68,761 | ₩68,867 | ₩68,227 | ₩68,280 | -0.70% | 28.8만 |
|---|
| 2026.08.28 | ₩68,947 | ₩69,108 | ₩68,534 | ₩68,787 | -0.23% | 16.7만 |
|---|
| 2026.08.27 | ₩69,001 | ₩69,054 | ₩68,554 | ₩68,734 | -0.39% | 26.3만 |
|---|
| 2026.08.26 | ₩69,281 | ₩69,414 | ₩69,014 | ₩69,268 | -0.02% | 23.9만 |
|---|
| 2026.08.25 | ₩69,468 | ₩69,468 | ₩68,934 | ₩69,081 | -0.56% | 46.3만 |
|---|
| 2026.08.24 | ₩69,468 | ₩69,721 | ₩69,281 | ₩69,588 | +0.17% | 28.4만 |
|---|
| 2026.08.21 | ₩69,014 | ₩69,401 | ₩68,947 | ₩69,228 | +0.31% | 17.3만 |
|---|
| 2026.08.20 | ₩69,535 | ₩69,935 | ₩69,281 | ₩69,374 | -0.23% | 14.6만 |
|---|
| 2026.08.19 | ₩69,441 | ₩70,122 | ₩69,374 | ₩69,735 | +0.42% | 18.3만 |
|---|
| 2026.08.18 | ₩69,108 | ₩69,441 | ₩68,955 | ₩69,054 | -0.08% | 25.6만 |
|---|
| 2026.08.17 | ₩69,374 | ₩69,374 | ₩68,774 | ₩68,841 | -0.77% | 16.7만 |
|---|
| 2026.08.14 | ₩69,535 | ₩69,535 | ₩69,268 | ₩69,481 | -0.08% | 12.7만 |
|---|
| 2026.08.13 | ₩69,361 | ₩69,628 | ₩69,108 | ₩69,535 | +0.25% | 12.9만 |
|---|
| 2026.08.12 | ₩69,228 | ₩69,250 | ₩68,774 | ₩69,188 | -0.06% | 18만 |
|---|
| 2026.08.11 | ₩69,294 | ₩69,520 | ₩68,947 | ₩69,374 | +0.12% | 21.2만 |
|---|
| 2026.08.10 | ₩69,321 | ₩69,321 | ₩68,901 | ₩69,268 | -0.08% | 14.4만 |
|---|
| 2026.08.07 | ₩69,014 | ₩69,401 | ₩68,721 | ₩69,334 | +0.46% | 15.2만 |
|---|
| 2026.08.06 | ₩69,775 | ₩69,775 | ₩68,841 | ₩69,027 | -1.07% | 15.7만 |
|---|
| 2026.08.05 | ₩69,401 | ₩69,401 | ₩68,821 | ₩69,161 | -0.35% | 28.6만 |
|---|
| 2026.08.04 | ₩68,347 | ₩69,108 | ₩67,733 | ₩69,094 | +1.09% | 26.8만 |
|---|
| 2026.08.03 | ₩68,320 | ₩68,661 | ₩67,947 | ₩68,240 | -0.12% | 30.7만 |
|---|
| 2026.07.31 | ₩68,053 | ₩68,053 | ₩67,333 | ₩67,853 | -0.29% | 20.1만 |
|---|
| 2026.07.30 | ₩68,841 | ₩68,841 | ₩67,413 | ₩68,000 | -1.22% | 32.6만 |
|---|
| 2026.07.29 | ₩69,228 | ₩69,408 | ₩68,814 | ₩69,041 | -0.27% | 19.6만 |
|---|
| 2026.07.28 | ₩68,814 | ₩69,841 | ₩68,707 | ₩69,321 | +0.74% | 30.8만 |
|---|
| 2026.07.27 | ₩67,867 | ₩68,494 | ₩67,867 | ₩68,294 | +0.63% | 43.6만 |
|---|
| 2026.07.24 | ₩67,026 | ₩67,787 | ₩66,959 | ₩67,733 | +1.06% | 48.2만 |
|---|
| 2026.07.23 | ₩67,119 | ₩67,119 | ₩66,626 | ₩66,852 | -0.40% | 108.1만 |
|---|
| 2026.07.22 | ₩67,153 | ₩67,360 | ₩66,946 | ₩67,119 | -0.05% | 19만 |
|---|
| 2026.07.21 | ₩67,026 | ₩67,089 | ₩66,626 | ₩66,986 | -0.06% | 17.3만 |
|---|
| 2026.07.20 | ₩68,127 | ₩68,267 | ₩67,560 | ₩67,653 | -0.70% | 14.4만 |
|---|
| 2026.07.17 | ₩68,694 | ₩69,294 | ₩67,928 | ₩68,133 | -0.82% | 14만 |
|---|
| 2026.07.16 | ₩67,319 | ₩68,614 | ₩67,319 | ₩68,614 | +1.92% | 20.4만 |
|---|
| 2026.07.15 | ₩67,666 | ₩67,706 | ₩66,986 | ₩67,133 | -0.79% | 21.1만 |
|---|
| 2026.07.14 | ₩68,187 | ₩68,187 | ₩67,386 | ₩67,493 | -1.02% | 21.3만 |
|---|
| 2026.07.13 | ₩68,147 | ₩68,761 | ₩68,013 | ₩68,200 | +0.08% | 27.6만 |
|---|
| 2026.07.10 | ₩67,700 | ₩68,187 | ₩67,640 | ₩68,040 | +0.50% | 29.7만 |
|---|
| 2026.07.09 | ₩67,773 | ₩67,813 | ₩67,413 | ₩67,546 | -0.33% | 27.3만 |
|---|
| 2026.07.08 | ₩68,681 | ₩68,681 | ₩67,746 | ₩67,773 | -1.32% | 38.5만 |
|---|
| 2026.07.07 | ₩68,974 | ₩69,234 | ₩68,600 | ₩68,707 | -0.39% | 42.3만 |
|---|
| 2026.07.06 | ₩69,001 | ₩69,001 | ₩68,020 | ₩68,520 | -0.70% | 24.6만 |
|---|
| 2026.07.02 | ₩68,053 | ₩68,894 | ₩68,040 | ₩68,894 | +1.24% | 25.7만 |
|---|
| 2026.07.01 | ₩67,626 | ₩68,111 | ₩67,360 | ₩67,813 | +0.28% | 26.2만 |
|---|
| 2026.06.30 | ₩67,853 | ₩67,853 | ₩67,199 | ₩67,386 | -0.69% | 25.3만 |
|---|
| 2026.06.29 | ₩67,733 | ₩67,733 | ₩67,173 | ₩67,546 | -0.28% | 32.9만 |
|---|
| 2026.06.26 | ₩66,946 | ₩67,653 | ₩66,946 | ₩67,653 | +1.06% | 19.3만 |
|---|
| 2026.06.25 | ₩66,732 | ₩67,506 | ₩66,608 | ₩66,933 | +0.30% | 30.4만 |
|---|
| 2026.06.24 | ₩66,412 | ₩67,119 | ₩66,412 | ₩66,959 | +0.82% | 19만 |
|---|
| 2026.06.23 | ₩66,052 | ₩66,519 | ₩66,012 | ₩66,372 | +0.48% | 31.5만 |
|---|
| 2026.06.22 | ₩66,119 | ₩66,399 | ₩65,852 | ₩65,945 | -0.26% | 21.8만 |
|---|
| 2026.06.18 | ₩66,479 | ₩66,479 | ₩65,972 | ₩66,119 | -0.54% | 32.3만 |
|---|
| 2026.06.17 | ₩66,933 | ₩67,106 | ₩65,898 | ₩66,105 | -1.24% | 23.1만 |
|---|
| 2026.06.16 | ₩67,013 | ₩67,343 | ₩66,965 | ₩67,106 | +0.14% | 32만 |
|---|
| 2026.06.15 | ₩67,146 | ₩67,146 | ₩66,772 | ₩66,866 | -0.42% | 32만 |
|---|
| 2026.06.12 | ₩66,639 | ₩66,973 | ₩66,526 | ₩66,919 | +0.42% | 27.9만 |
|---|
| 2026.06.11 | ₩66,159 | ₩66,839 | ₩66,159 | ₩66,546 | +0.58% | 31만 |
|---|
| 2026.06.10 | ₩66,332 | ₩66,679 | ₩66,038 | ₩66,105 | -0.34% | 32.8만 |
|---|
| 2026.06.09 | ₩65,438 | ₩66,345 | ₩65,438 | ₩66,345 | +1.39% | 31.1만 |
|---|
| 2026.06.08 | ₩65,865 | ₩65,865 | ₩65,251 | ₩65,278 | -0.89% | 19.5만 |
|---|
| 2026.06.05 | ₩65,265 | ₩65,972 | ₩65,251 | ₩65,718 | +0.70% | 24.8만 |
|---|
| 2026.06.04 | ₩65,118 | ₩65,611 | ₩65,011 | ₩65,291 | +0.27% | 24.4만 |
|---|
| 2026.06.03 | ₩64,717 | ₩64,955 | ₩64,504 | ₩64,704 | -0.02% | 22.8만 |
|---|
| 2026.06.02 | ₩64,504 | ₩64,771 | ₩64,264 | ₩64,731 | +0.35% | 30.5만 |
|---|
| 2026.06.01 | ₩64,744 | ₩64,744 | ₩64,264 | ₩64,531 | -0.33% | 35만 |
|---|
| 2026.05.29 | ₩65,238 | ₩65,238 | ₩64,671 | ₩64,717 | -0.80% | 40.9만 |
|---|
| 2026.05.28 | ₩65,251 | ₩65,251 | ₩64,717 | ₩65,064 | -0.29% | 24.7만 |
|---|
| 2026.05.27 | ₩64,944 | ₩65,491 | ₩64,944 | ₩65,051 | +0.16% | 34.9만 |
|---|
| 2026.05.26 | ₩65,078 | ₩65,110 | ₩64,811 | ₩64,891 | -0.29% | 32.3만 |
|---|
| 2026.05.22 | ₩64,971 | ₩65,251 | ₩64,691 | ₩65,024 | +0.08% | 15.6만 |
|---|
| 2026.05.21 | ₩64,384 | ₩64,704 | ₩63,623 | ₩64,704 | +0.50% | 33.4만 |
|---|
| 2026.05.20 | ₩64,717 | ₩64,922 | ₩64,177 | ₩64,838 | +0.19% | 29.5만 |
|---|
| 2026.05.19 | ₩64,811 | ₩65,024 | ₩64,237 | ₩64,717 | -0.14% | 54만 |
|---|
| 2026.05.18 | ₩64,237 | ₩64,918 | ₩64,230 | ₩64,918 | +1.06% | 22.1만 |
|---|
| 2026.05.15 | ₩64,624 | ₩64,701 | ₩64,090 | ₩64,170 | -0.70% | 25.8만 |
|---|
| 2026.05.14 | ₩64,611 | ₩64,818 | ₩64,504 | ₩64,664 | +0.08% | 27.9만 |
|---|
| 2026.05.13 | ₩64,717 | ₩64,797 | ₩64,177 | ₩64,491 | -0.35% | 22.8만 |
|---|
| 2026.05.12 | ₩64,811 | ₩65,058 | ₩64,330 | ₩64,891 | +0.12% | 25.1만 |
|---|
| 2026.05.11 | ₩65,104 | ₩65,203 | ₩64,597 | ₩64,784 | -0.49% | 30.4만 |
|---|
| 2026.05.08 | ₩65,518 | ₩65,558 | ₩65,044 | ₩65,104 | -0.63% | 28.6만 |
|---|
| 2026.05.07 | ₩65,505 | ₩65,718 | ₩65,265 | ₩65,305 | -0.31% | 24.5만 |
|---|
| 2026.05.06 | ₩65,425 | ₩65,758 | ₩65,331 | ₩65,425 | 0.00% | 38.3만 |
|---|
| 2026.05.05 | ₩64,851 | ₩65,371 | ₩64,484 | ₩65,211 | +0.56% | 28.5만 |
|---|
| 2026.05.04 | ₩65,318 | ₩65,345 | ₩64,464 | ₩64,584 | -1.12% | 24.3만 |
|---|
| 2026.05.01 | ₩66,172 | ₩66,172 | ₩65,438 | ₩65,465 | -1.07% | 17.4만 |
|---|
| 2026.04.30 | ₩65,451 | ₩65,998 | ₩65,078 | ₩65,932 | +0.73% | 29.3만 |
|---|
| 2026.04.29 | ₩65,705 | ₩65,772 | ₩65,024 | ₩65,265 | -0.67% | 27만 |
|---|
| 2026.04.28 | ₩65,878 | ₩66,119 | ₩65,415 | ₩65,758 | -0.18% | 24.8만 |
|---|
| 2026.04.27 | ₩65,611 | ₩65,958 | ₩65,611 | ₩65,705 | +0.14% | 36.3만 |
|---|
| 2026.04.24 | ₩66,078 | ₩66,078 | ₩65,531 | ₩65,678 | -0.61% | 78.8만 |
|---|
| 2026.04.23 | ₩65,558 | ₩66,212 | ₩65,558 | ₩66,058 | +0.76% | 172.1만 |
|---|
| 2026.04.22 | ₩66,052 | ₩66,172 | ₩65,371 | ₩65,531 | -0.79% | 36.9만 |
|---|
| 2026.04.21 | ₩66,572 | ₩66,572 | ₩65,798 | ₩65,865 | -1.06% | 23.5만 |
|---|
| 2026.04.20 | ₩66,519 | ₩66,946 | ₩66,379 | ₩66,732 | +0.32% | 20.7만 |
|---|
| 2026.04.17 | ₩66,185 | ₩66,812 | ₩66,092 | ₩66,639 | +0.69% | 30.7만 |
|---|
| 2026.04.16 | ₩65,638 | ₩66,038 | ₩65,638 | ₩66,038 | +0.61% | 25.5만 |
|---|
| 2026.04.15 | ₩65,972 | ₩65,972 | ₩65,305 | ₩65,611 | -0.55% | 28.3만 |
|---|
| 2026.04.14 | ₩65,938 | ₩66,025 | ₩65,565 | ₩65,985 | +0.07% | 27.2만 |
|---|
| 2026.04.13 | ₩65,598 | ₩65,958 | ₩65,238 | ₩65,958 | +0.55% | 28.3만 |
|---|
| 2026.04.10 | ₩66,265 | ₩66,265 | ₩65,585 | ₩65,665 | -0.91% | 30만 |
|---|
| 2026.04.09 | ₩65,972 | ₩66,459 | ₩65,754 | ₩66,252 | +0.42% | 75.1만 |
|---|
| 2026.04.08 | ₩65,651 | ₩66,092 | ₩65,398 | ₩66,092 | +0.67% | 77.8만 |
|---|
| 2026.04.07 | ₩65,024 | ₩65,086 | ₩64,464 | ₩64,784 | -0.37% | 82.4만 |
|---|
| 2026.04.06 | ₩64,998 | ₩65,123 | ₩64,664 | ₩65,064 | +0.10% | 29.2만 |
|---|
| 2026.04.02 | ₩64,731 | ₩65,382 | ₩64,564 | ₩64,998 | +0.41% | 23.9만 |
|---|
| 2026.04.01 | ₩65,144 | ₩65,191 | ₩64,851 | ₩64,984 | -0.25% | 32.3만 |
|---|
| 2026.03.31 | ₩64,824 | ₩65,104 | ₩64,184 | ₩64,998 | +0.27% | 24.3만 |
|---|
| 2026.03.30 | ₩64,691 | ₩64,811 | ₩64,037 | ₩64,224 | -0.72% | 29.6만 |
|---|
| 2026.03.27 | ₩64,464 | ₩64,757 | ₩64,050 | ₩64,197 | -0.41% | 38.3만 |
|---|
| 2026.03.26 | ₩64,584 | ₩65,088 | ₩64,437 | ₩64,557 | -0.04% | 24.1만 |
|---|
| 2026.03.25 | ₩65,345 | ₩65,451 | ₩64,651 | ₩65,211 | -0.20% | 20.5만 |
|---|
| 2026.03.24 | ₩64,691 | ₩65,184 | ₩64,277 | ₩64,838 | +0.23% | 26.6만 |
|---|
| 2026.03.23 | ₩64,811 | ₩65,331 | ₩64,517 | ₩64,744 | -0.10% | 45만 |
|---|
| 2026.03.20 | ₩64,984 | ₩65,090 | ₩63,890 | ₩64,170 | -1.25% | 28.4만 |
|---|
| 2026.03.19 | ₩65,158 | ₩65,211 | ₩64,651 | ₩64,971 | -0.29% | 36.1만 |
|---|
| 2026.03.18 | ₩66,239 | ₩66,239 | ₩65,251 | ₩65,291 | -1.43% | 21.3만 |
|---|
| 2026.03.17 | ₩66,586 | ₩66,812 | ₩66,339 | ₩66,385 | -0.30% | 25만 |
|---|
| 2026.03.16 | ₩66,532 | ₩66,692 | ₩66,172 | ₩66,385 | -0.22% | 23.1만 |
|---|
| 2026.03.13 | ₩66,252 | ₩66,652 | ₩65,945 | ₩66,025 | -0.34% | 33만 |
|---|
| 2026.03.12 | ₩66,599 | ₩66,712 | ₩65,905 | ₩65,985 | -0.92% | 22.5만 |
|---|
| 2026.03.11 | ₩67,226 | ₩67,226 | ₩66,412 | ₩66,759 | -0.69% | 18.9만 |
|---|
| 2026.03.10 | ₩67,400 | ₩67,720 | ₩66,993 | ₩67,106 | -0.44% | 20.9만 |
|---|
| 2026.03.09 | ₩67,226 | ₩67,800 | ₩66,452 | ₩67,666 | +0.66% | 23.5만 |
|---|
| 2026.03.06 | ₩67,800 | ₩67,800 | ₩67,026 | ₩67,733 | -0.10% | 28만 |
|---|
| 2026.03.05 | ₩68,774 | ₩68,774 | ₩67,897 | ₩68,214 | -0.81% | 29.5만 |
|---|
| 2026.03.04 | ₩69,641 | ₩69,641 | ₩68,841 | ₩69,054 | -0.84% | 22만 |
|---|
| 2026.03.03 | ₩69,361 | ₩69,561 | ₩68,414 | ₩69,361 | 0.00% | 45만 |
|---|
| 2026.03.02 | ₩69,975 | ₩70,215 | ₩69,511 | ₩70,028 | +0.08% | 55만 |
|---|
| 2026.02.27 | ₩69,655 | ₩70,215 | ₩69,428 | ₩70,215 | +0.80% | 71.6만 |
|---|
| 2026.02.26 | ₩69,721 | ₩69,971 | ₩69,414 | ₩69,788 | +0.10% | 35만 |
|---|
| 2026.02.25 | ₩70,068 | ₩70,068 | ₩69,014 | ₩69,508 | -0.80% | 37.8만 |
|---|
| 2026.02.24 | ₩69,481 | ₩69,815 | ₩69,461 | ₩69,788 | +0.44% | 45.1만 |
|---|
| 2026.02.23 | ₩69,681 | ₩70,050 | ₩69,334 | ₩69,481 | -0.29% | 109.2만 |
|---|
| 2026.02.20 | ₩69,548 | ₩69,735 | ₩69,188 | ₩69,708 | +0.23% | 28.4만 |
|---|
| 2026.02.19 | ₩70,215 | ₩70,255 | ₩69,701 | ₩69,948 | -0.38% | 34.9만 |
|---|
| 2026.02.18 | ₩69,928 | ₩70,188 | ₩69,721 | ₩70,068 | +0.20% | 32.1만 |
|---|
| 2026.02.17 | ₩70,175 | ₩70,589 | ₩69,528 | ₩69,841 | -0.48% | 22.3만 |
|---|
| 2026.02.13 | ₩69,975 | ₩70,509 | ₩69,789 | ₩70,188 | +0.31% | 33만 |
|---|
| 2026.02.12 | ₩70,669 | ₩70,989 | ₩69,801 | ₩69,801 | -1.23% | 27.9만 |
|---|
| 2026.02.11 | ₩70,562 | ₩70,709 | ₩70,215 | ₩70,642 | +0.11% | 16.4만 |
|---|
| 2026.02.10 | ₩69,975 | ₩70,455 | ₩69,793 | ₩70,335 | +0.51% | 21.7만 |
|---|
| 2026.02.09 | ₩70,295 | ₩70,295 | ₩69,655 | ₩69,988 | -0.44% | 27.8만 |
|---|
| 2026.02.06 | ₩69,701 | ₩70,362 | ₩69,701 | ₩70,175 | +0.68% | 32만 |
|---|
| 2026.02.05 | ₩69,655 | ₩69,988 | ₩69,308 | ₩69,454 | -0.29% | 26.9만 |
|---|
| 2026.02.04 | ₩69,041 | ₩69,962 | ₩68,921 | ₩69,801 | +1.10% | 32.2만 |
|---|
| 2026.02.03 | ₩68,360 | ₩69,214 | ₩68,109 | ₩68,801 | +0.64% | 42.7만 |
|---|
| 2026.02.02 | ₩68,287 | ₩68,627 | ₩68,073 | ₩68,574 | +0.42% | 48만 |
|---|
| 2026.01.30 | ₩67,800 | ₩68,294 | ₩67,506 | ₩68,294 | +0.73% | 39.9만 |
|---|
| 2026.01.29 | ₩67,787 | ₩68,200 | ₩67,440 | ₩67,840 | +0.08% | 62.5만 |
|---|
| 2026.01.28 | ₩67,800 | ₩67,933 | ₩67,273 | ₩67,453 | -0.51% | 35.5만 |
|---|
| 2026.01.27 | ₩67,733 | ₩67,991 | ₩67,653 | ₩67,893 | +0.24% | 31.3만 |
|---|
| 2026.01.26 | ₩68,133 | ₩68,167 | ₩67,800 | ₩67,987 | -0.22% | 24.7만 |
|---|
| 2026.01.23 | ₩68,040 | ₩68,040 | ₩67,600 | ₩67,853 | -0.27% | 39.7만 |
|---|
| 2026.01.22 | ₩67,933 | ₩68,267 | ₩67,913 | ₩68,053 | +0.18% | 35.8만 |
|---|
| 2026.01.21 | ₩67,333 | ₩68,080 | ₩67,333 | ₩68,040 | +1.05% | 42.5만 |
|---|
| 2026.01.20 | ₩67,720 | ₩67,940 | ₩67,360 | ₩67,573 | -0.22% | 45.1만 |
|---|
| 2026.01.16 | ₩68,507 | ₩68,507 | ₩68,187 | ₩68,374 | -0.19% | 58.4만 |
|---|
| 2026.01.15 | ₩68,307 | ₩68,671 | ₩68,053 | ₩68,547 | +0.35% | 42.9만 |
|---|
| 2026.01.14 | ₩67,613 | ₩68,440 | ₩67,613 | ₩68,440 | +1.22% | 30.6만 |
|---|
| 2026.01.13 | ₩67,620 | ₩67,853 | ₩67,426 | ₩67,787 | +0.25% | 61.1만 |
|---|
| 2026.01.12 | ₩67,453 | ₩67,533 | ₩66,993 | ₩67,533 | +0.12% | 48.8만 |
|---|
| 2026.01.09 | ₩67,173 | ₩67,267 | ₩66,946 | ₩67,213 | +0.06% | 40만 |
|---|
| 2026.01.08 | ₩66,065 | ₩67,146 | ₩65,852 | ₩66,999 | +1.41% | 33.4만 |
|---|
| 2026.01.07 | ₩66,799 | ₩66,919 | ₩66,092 | ₩66,092 | -1.06% | 60.9만 |
|---|
| 2026.01.06 | ₩66,132 | ₩66,799 | ₩66,018 | ₩66,746 | +0.93% | 97만 |
|---|
| 2026.01.05 | ₩65,852 | ₩66,265 | ₩65,391 | ₩66,132 | +0.43% | 41.5만 |
|---|
| 2026.01.02 | ₩65,785 | ₩65,945 | ₩65,184 | ₩65,838 | +0.08% | 38.3만 |
|---|
| 2025.12.31 | ₩65,998 | ₩66,010 | ₩65,538 | ₩65,585 | -0.63% | 43.6만 |
|---|
| 2025.12.30 | ₩66,119 | ₩66,252 | ₩65,932 | ₩65,972 | -0.22% | 68만 |
|---|
| 2025.12.29 | ₩66,072 | ₩66,216 | ₩65,985 | ₩66,119 | +0.07% | 43.4만 |
|---|
| 2025.12.26 | ₩66,119 | ₩66,205 | ₩65,878 | ₩66,172 | +0.08% | 24.9만 |
|---|
| 2025.12.24 | ₩65,878 | ₩66,119 | ₩65,828 | ₩66,105 | +0.34% | 19.7만 |
|---|
| 2025.12.23 | ₩65,985 | ₩66,025 | ₩65,764 | ₩65,852 | -0.20% | 39.7만 |
|---|
| 2025.12.22 | ₩65,692 | ₩66,085 | ₩65,611 | ₩66,025 | +0.51% | 39.6만 |
|---|
| 2025.12.19 | ₩65,758 | ₩65,865 | ₩65,651 | ₩65,692 | -0.10% | 38.3만 |
|---|
| 2025.12.18 | ₩65,945 | ₩66,172 | ₩65,631 | ₩65,785 | -0.24% | 46.3만 |
|---|
| 2025.12.17 | ₩65,785 | ₩66,132 | ₩65,745 | ₩65,945 | +0.24% | 41.3만 |
|---|
| 2025.12.16 | ₩66,185 | ₩66,265 | ₩65,438 | ₩65,692 | -0.75% | 66.4만 |
|---|
| 2025.12.15 | ₩66,252 | ₩66,265 | ₩65,918 | ₩66,212 | -0.06% | 42.1만 |
|---|
| 2025.12.12 | ₩66,078 | ₩66,191 | ₩65,852 | ₩66,025 | -0.08% | 25.5만 |
|---|
| 2025.12.11 | ₩65,758 | ₩66,419 | ₩65,758 | ₩66,372 | +0.93% | 57만 |
|---|
| 2025.12.10 | ₩65,064 | ₩65,793 | ₩65,064 | ₩65,745 | +1.05% | 44만 |
|---|
| 2025.12.09 | ₩65,118 | ₩65,503 | ₩64,931 | ₩64,998 | -0.18% | 35.6만 |
|---|
| 2025.12.08 | ₩65,905 | ₩65,905 | ₩65,038 | ₩65,118 | -1.19% | 27.9만 |
|---|
| 2025.12.05 | ₩65,772 | ₩66,025 | ₩65,736 | ₩65,878 | +0.16% | 29.7만 |
|---|
| 2025.12.04 | ₩65,958 | ₩66,119 | ₩65,598 | ₩65,772 | -0.28% | 29.3만 |
|---|
| 2025.12.03 | ₩65,718 | ₩66,052 | ₩65,718 | ₩65,958 | +0.37% | 45만 |
|---|
| 2025.12.02 | ₩65,905 | ₩65,905 | ₩65,331 | ₩65,625 | -0.43% | 67.7만 |
|---|
| 2025.12.01 | ₩65,852 | ₩66,248 | ₩65,718 | ₩65,745 | -0.16% | 153.8만 |
|---|
| 2025.11.28 | ₩66,119 | ₩66,265 | ₩65,945 | ₩66,159 | +0.06% | 43.4만 |
|---|
| 2025.11.26 | ₩65,665 | ₩66,092 | ₩65,593 | ₩65,958 | +0.45% | 32.3만 |
|---|
| 2025.11.25 | ₩64,984 | ₩65,758 | ₩64,984 | ₩65,692 | +1.09% | 38.4만 |
|---|
| 2025.11.24 | ₩65,024 | ₩65,179 | ₩64,464 | ₩64,824 | -0.31% | 35.9만 |
|---|
| 2025.11.21 | ₩64,104 | ₩65,425 | ₩64,090 | ₩64,998 | +1.39% | 41만 |
|---|
| 2025.11.20 | ₩64,851 | ₩65,078 | ₩64,298 | ₩64,370 | -0.74% | 36.3만 |
|---|
| 2025.11.19 | ₩64,771 | ₩64,864 | ₩64,330 | ₩64,531 | -0.37% | 40.6만 |
|---|
| 2025.11.18 | ₩64,744 | ₩65,079 | ₩64,571 | ₩64,878 | +0.21% | 37.1만 |
|---|
| 2025.11.17 | ₩65,238 | ₩65,531 | ₩64,724 | ₩64,824 | -0.63% | 32.1만 |
|---|
| 2025.11.14 | ₩65,425 | ₩65,445 | ₩65,051 | ₩65,224 | -0.31% | 30.8만 |
|---|
| 2025.11.13 | ₩65,611 | ₩65,958 | ₩65,425 | ₩65,571 | -0.06% | 24.2만 |
|---|
| 2025.11.12 | ₩65,558 | ₩65,838 | ₩65,425 | ₩65,665 | +0.16% | 32.3만 |
|---|
| 2025.11.11 | ₩64,944 | ₩65,518 | ₩64,944 | ₩65,478 | +0.82% | 21.5만 |
|---|
| 2025.11.10 | ₩64,864 | ₩64,962 | ₩64,328 | ₩64,904 | +0.06% | 33.4만 |
|---|
| 2025.11.07 | ₩63,997 | ₩64,731 | ₩63,997 | ₩64,717 | +1.13% | 27.8만 |
|---|
| 2025.11.06 | ₩64,250 | ₩64,571 | ₩63,984 | ₩64,010 | -0.37% | 33.4만 |
|---|
| 2025.11.05 | ₩64,117 | ₩64,444 | ₩63,930 | ₩64,317 | +0.31% | 35.7만 |
|---|
| 2025.11.04 | ₩63,863 | ₩64,197 | ₩63,758 | ₩64,117 | +0.40% | 30.7만 |
|---|
| 2025.11.03 | ₩64,504 | ₩64,504 | ₩63,625 | ₩64,010 | -0.77% | 26만 |
|---|
| 2025.10.31 | ₩64,651 | ₩64,704 | ₩64,144 | ₩64,517 | -0.21% | 32.7만 |
|---|
| 2025.10.30 | ₩64,357 | ₩65,064 | ₩64,357 | ₩64,584 | +0.35% | 43.5만 |
|---|
| 2025.10.29 | ₩64,931 | ₩64,998 | ₩63,951 | ₩64,117 | -1.25% | 69.1만 |
|---|
| 2025.10.28 | ₩65,651 | ₩65,665 | ₩65,091 | ₩65,091 | -0.85% | 47만 |
|---|
| 2025.10.27 | ₩65,625 | ₩65,692 | ₩65,385 | ₩65,692 | +0.10% | 55.3만 |
|---|
| 2025.10.24 | ₩65,758 | ₩65,758 | ₩65,411 | ₩65,465 | -0.45% | 50.9만 |
|---|
| 2025.10.23 | ₩65,331 | ₩65,481 | ₩65,011 | ₩65,331 | 0.00% | 34.7만 |
|---|
| 2025.10.22 | ₩65,518 | ₩65,705 | ₩65,184 | ₩65,291 | -0.35% | 52.3만 |
|---|
| 2025.10.21 | ₩65,358 | ₩65,638 | ₩65,156 | ₩65,518 | +0.24% | 29.5만 |
|---|
| 2025.10.20 | ₩65,651 | ₩65,865 | ₩65,545 | ₩65,838 | +0.28% | 17.7만 |
|---|
| 2025.10.17 | ₩65,011 | ₩65,451 | ₩64,931 | ₩65,451 | +0.68% | 49.4만 |
|---|
| 2025.10.16 | ₩65,385 | ₩65,455 | ₩64,651 | ₩64,891 | -0.76% | 31.6만 |
|---|
| 2025.10.15 | ₩65,665 | ₩65,932 | ₩65,011 | ₩65,385 | -0.43% | 37.8만 |
|---|
| 2025.10.14 | ₩64,531 | ₩65,545 | ₩64,517 | ₩65,438 | +1.41% | 49.5만 |
|---|
| 2025.10.13 | ₩64,984 | ₩65,118 | ₩64,681 | ₩64,704 | -0.43% | 22.8만 |
|---|
| 2025.10.10 | ₩65,705 | ₩65,718 | ₩64,691 | ₩64,771 | -1.42% | 45.4만 |
|---|