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 | ₩65,393 | ₩65,487 | ₩65,213 | ₩65,393 | 0.00% | 25.8만 |
| 2026.10.08 | ₩64,483 | ₩65,407 | ₩64,389 | ₩65,407 | +1.43% | 55.4만 |
| 2026.10.07 | ₩64,831 | ₩64,925 | ₩64,416 | ₩64,483 | -0.54% | 84.1만 |
| 2026.10.06 | ₩64,818 | ₩65,269 | ₩64,818 | ₩65,032 | +0.33% | 33.9만 |
| 2026.10.05 | ₩64,363 | ₩64,845 | ₩64,015 | ₩64,818 | +0.71% | 27.1만 |
| 2026.10.02 | ₩64,671 | ₩64,791 | ₩64,381 | ₩64,510 | -0.25% | 24.6만 |
| 2026.10.01 | ₩64,189 | ₩64,470 | ₩63,908 | ₩64,416 | +0.35% | 35.7만 |
| 2026.09.30 | ₩65,126 | ₩65,126 | ₩64,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,430 |
| -1.07% |
| 29.3만 |
| 2026.09.29 | ₩65,059 | ₩65,059 | ₩64,537 | ₩64,831 | -0.35% | 31.5만 |
|---|
| 2026.09.28 | ₩65,099 | ₩65,179 | ₩64,684 | ₩65,099 | 0.00% | 23.9만 |
|---|
| 2026.09.25 | ₩65,126 | ₩65,259 | ₩64,755 | ₩65,192 | +0.10% | 36.3만 |
|---|
| 2026.09.24 | ₩65,487 | ₩65,701 | ₩64,898 | ₩64,938 | -0.84% | 19만 |
|---|
| 2026.09.23 | ₩66,250 | ₩66,357 | ₩65,822 | ₩65,888 | -0.55% | 32.2만 |
|---|
| 2026.09.22 | ₩66,451 | ₩66,451 | ₩65,994 | ₩66,196 | -0.38% | 29.5만 |
|---|
| 2026.09.21 | ₩66,317 | ₩66,317 | ₩65,714 | ₩65,942 | -0.57% | 44.6만 |
|---|
| 2026.09.18 | ₩66,263 | ₩66,397 | ₩65,862 | ₩66,103 | -0.24% | 23.8만 |
|---|
| 2026.09.17 | ₩66,758 | ₩66,758 | ₩66,210 | ₩66,504 | -0.38% | 22.9만 |
|---|
| 2026.09.16 | ₩66,799 | ₩66,932 | ₩65,974 | ₩66,290 | -0.76% | 24.3만 |
|---|
| 2026.09.15 | ₩66,986 | ₩66,986 | ₩66,571 | ₩66,799 | -0.28% | 26.7만 |
|---|
| 2026.09.14 | ₩66,919 | ₩67,361 | ₩66,919 | ₩67,080 | +0.24% | 40.5만 |
|---|
| 2026.09.11 | ₩67,026 | ₩67,026 | ₩66,491 | ₩66,691 | -0.50% | 68.1만 |
|---|
| 2026.09.10 | ₩66,865 | ₩66,973 | ₩66,397 | ₩66,491 | -0.56% | 167만 |
|---|
| 2026.09.09 | ₩67,548 | ₩67,548 | ₩66,906 | ₩66,973 | -0.85% | 28.2만 |
|---|
| 2026.09.08 | ₩67,990 | ₩68,042 | ₩67,481 | ₩67,548 | -0.65% | 25.9만 |
|---|
| 2026.09.04 | ₩68,632 | ₩68,632 | ₩68,217 | ₩68,284 | -0.51% | 29.1만 |
|---|
| 2026.09.03 | ₩68,819 | ₩68,980 | ₩68,257 | ₩68,712 | -0.16% | 29.3만 |
|---|
| 2026.09.02 | ₩68,378 | ₩68,779 | ₩68,311 | ₩68,538 | +0.23% | 16.9만 |
|---|
| 2026.09.01 | ₩68,485 | ₩68,873 | ₩68,150 | ₩68,244 | -0.35% | 24.6만 |
|---|
| 2026.08.31 | ₩68,967 | ₩69,074 | ₩68,431 | ₩68,485 | -0.70% | 28.8만 |
|---|
| 2026.08.28 | ₩69,154 | ₩69,315 | ₩68,739 | ₩68,993 | -0.23% | 16.7만 |
|---|
| 2026.08.27 | ₩69,208 | ₩69,261 | ₩68,759 | ₩68,940 | -0.39% | 26.3만 |
|---|
| 2026.08.26 | ₩69,489 | ₩69,623 | ₩69,221 | ₩69,475 | -0.02% | 23.9만 |
|---|
| 2026.08.25 | ₩69,676 | ₩69,676 | ₩69,141 | ₩69,288 | -0.56% | 46.3만 |
|---|
| 2026.08.24 | ₩69,676 | ₩69,930 | ₩69,489 | ₩69,797 | +0.17% | 28.4만 |
|---|
| 2026.08.21 | ₩69,221 | ₩69,609 | ₩69,154 | ₩69,435 | +0.31% | 17.3만 |
|---|
| 2026.08.20 | ₩69,743 | ₩70,144 | ₩69,489 | ₩69,582 | -0.23% | 14.6만 |
|---|
| 2026.08.19 | ₩69,649 | ₩70,332 | ₩69,582 | ₩69,944 | +0.42% | 18.3만 |
|---|
| 2026.08.18 | ₩69,315 | ₩69,649 | ₩69,162 | ₩69,261 | -0.08% | 25.6만 |
|---|
| 2026.08.17 | ₩69,582 | ₩69,582 | ₩68,980 | ₩69,047 | -0.77% | 16.7만 |
|---|
| 2026.08.14 | ₩69,743 | ₩69,743 | ₩69,475 | ₩69,689 | -0.08% | 12.7만 |
|---|
| 2026.08.13 | ₩69,569 | ₩69,837 | ₩69,315 | ₩69,743 | +0.25% | 12.9만 |
|---|
| 2026.08.12 | ₩69,435 | ₩69,458 | ₩68,980 | ₩69,395 | -0.06% | 18만 |
|---|
| 2026.08.11 | ₩69,502 | ₩69,728 | ₩69,154 | ₩69,582 | +0.12% | 21.2만 |
|---|
| 2026.08.10 | ₩69,529 | ₩69,529 | ₩69,107 | ₩69,475 | -0.08% | 14.4만 |
|---|
| 2026.08.07 | ₩69,221 | ₩69,609 | ₩68,927 | ₩69,542 | +0.46% | 15.2만 |
|---|
| 2026.08.06 | ₩69,984 | ₩69,984 | ₩69,047 | ₩69,234 | -1.07% | 15.7만 |
|---|
| 2026.08.05 | ₩69,609 | ₩69,609 | ₩69,027 | ₩69,368 | -0.35% | 28.6만 |
|---|
| 2026.08.04 | ₩68,552 | ₩69,315 | ₩67,936 | ₩69,301 | +1.09% | 26.8만 |
|---|
| 2026.08.03 | ₩68,525 | ₩68,866 | ₩68,150 | ₩68,445 | -0.12% | 30.7만 |
|---|
| 2026.07.31 | ₩68,257 | ₩68,257 | ₩67,535 | ₩68,057 | -0.29% | 20.1만 |
|---|
| 2026.07.30 | ₩69,047 | ₩69,047 | ₩67,615 | ₩68,204 | -1.22% | 32.6만 |
|---|
| 2026.07.29 | ₩69,435 | ₩69,616 | ₩69,020 | ₩69,248 | -0.27% | 19.6만 |
|---|
| 2026.07.28 | ₩69,020 | ₩70,051 | ₩68,913 | ₩69,529 | +0.74% | 30.8만 |
|---|
| 2026.07.27 | ₩68,070 | ₩68,699 | ₩68,070 | ₩68,498 | +0.63% | 43.6만 |
|---|
| 2026.07.24 | ₩67,227 | ₩67,990 | ₩67,160 | ₩67,936 | +1.06% | 48.2만 |
|---|
| 2026.07.23 | ₩67,321 | ₩67,321 | ₩66,825 | ₩67,053 | -0.40% | 108.1만 |
|---|
| 2026.07.22 | ₩67,354 | ₩67,561 | ₩67,147 | ₩67,321 | -0.05% | 19만 |
|---|
| 2026.07.21 | ₩67,227 | ₩67,290 | ₩66,825 | ₩67,187 | -0.06% | 17.3만 |
|---|
| 2026.07.20 | ₩68,331 | ₩68,472 | ₩67,762 | ₩67,856 | -0.70% | 14.4만 |
|---|
| 2026.07.17 | ₩68,900 | ₩69,502 | ₩68,132 | ₩68,338 | -0.82% | 14만 |
|---|
| 2026.07.16 | ₩67,521 | ₩68,819 | ₩67,521 | ₩68,819 | +1.92% | 20.4만 |
|---|
| 2026.07.15 | ₩67,869 | ₩67,909 | ₩67,187 | ₩67,334 | -0.79% | 21.1만 |
|---|
| 2026.07.14 | ₩68,391 | ₩68,391 | ₩67,588 | ₩67,695 | -1.02% | 21.3만 |
|---|
| 2026.07.13 | ₩68,351 | ₩68,967 | ₩68,217 | ₩68,405 | +0.08% | 27.6만 |
|---|
| 2026.07.10 | ₩67,903 | ₩68,391 | ₩67,842 | ₩68,244 | +0.50% | 29.7만 |
|---|
| 2026.07.09 | ₩67,976 | ₩68,016 | ₩67,615 | ₩67,749 | -0.33% | 27.3만 |
|---|
| 2026.07.08 | ₩68,886 | ₩68,886 | ₩67,950 | ₩67,976 | -1.32% | 38.5만 |
|---|
| 2026.07.07 | ₩69,181 | ₩69,442 | ₩68,806 | ₩68,913 | -0.39% | 42.3만 |
|---|
| 2026.07.06 | ₩69,208 | ₩69,208 | ₩68,224 | ₩68,726 | -0.70% | 24.6만 |
|---|
| 2026.07.02 | ₩68,257 | ₩69,101 | ₩68,244 | ₩69,101 | +1.24% | 25.7만 |
|---|
| 2026.07.01 | ₩67,829 | ₩68,315 | ₩67,561 | ₩68,016 | +0.28% | 26.2만 |
|---|
| 2026.06.30 | ₩68,057 | ₩68,057 | ₩67,401 | ₩67,588 | -0.69% | 25.3만 |
|---|
| 2026.06.29 | ₩67,936 | ₩67,936 | ₩67,374 | ₩67,749 | -0.28% | 32.9만 |
|---|
| 2026.06.26 | ₩67,147 | ₩67,856 | ₩67,147 | ₩67,856 | +1.06% | 19.3만 |
|---|
| 2026.06.25 | ₩66,932 | ₩67,709 | ₩66,808 | ₩67,133 | +0.30% | 30.4만 |
|---|
| 2026.06.24 | ₩66,611 | ₩67,321 | ₩66,611 | ₩67,160 | +0.82% | 19만 |
|---|
| 2026.06.23 | ₩66,250 | ₩66,718 | ₩66,210 | ₩66,571 | +0.48% | 31.5만 |
|---|
| 2026.06.22 | ₩66,317 | ₩66,598 | ₩66,049 | ₩66,143 | -0.26% | 21.8만 |
|---|
| 2026.06.18 | ₩66,678 | ₩66,678 | ₩66,170 | ₩66,317 | -0.54% | 32.3만 |
|---|
| 2026.06.17 | ₩67,133 | ₩67,307 | ₩66,096 | ₩66,303 | -1.24% | 23.1만 |
|---|
| 2026.06.16 | ₩67,213 | ₩67,545 | ₩67,165 | ₩67,307 | +0.14% | 32만 |
|---|
| 2026.06.15 | ₩67,347 | ₩67,347 | ₩66,973 | ₩67,066 | -0.42% | 32만 |
|---|
| 2026.06.12 | ₩66,839 | ₩67,173 | ₩66,725 | ₩67,120 | +0.42% | 27.9만 |
|---|
| 2026.06.11 | ₩66,357 | ₩67,039 | ₩66,357 | ₩66,745 | +0.58% | 31만 |
|---|
| 2026.06.10 | ₩66,531 | ₩66,879 | ₩66,236 | ₩66,303 | -0.34% | 32.8만 |
|---|
| 2026.06.09 | ₩65,634 | ₩66,544 | ₩65,634 | ₩66,544 | +1.39% | 31.1만 |
|---|
| 2026.06.08 | ₩66,062 | ₩66,062 | ₩65,447 | ₩65,474 | -0.89% | 19.5만 |
|---|
| 2026.06.05 | ₩65,460 | ₩66,170 | ₩65,447 | ₩65,915 | +0.70% | 24.8만 |
|---|
| 2026.06.04 | ₩65,313 | ₩65,808 | ₩65,206 | ₩65,487 | +0.27% | 24.4만 |
|---|
| 2026.06.03 | ₩64,911 | ₩65,150 | ₩64,697 | ₩64,898 | -0.02% | 22.8만 |
|---|
| 2026.06.02 | ₩64,697 | ₩64,965 | ₩64,456 | ₩64,925 | +0.35% | 30.5만 |
|---|
| 2026.06.01 | ₩64,938 | ₩64,938 | ₩64,456 | ₩64,724 | -0.33% | 35만 |
|---|
| 2026.05.29 | ₩65,433 | ₩65,433 | ₩64,865 | ₩64,911 | -0.80% | 40.9만 |
|---|
| 2026.05.28 | ₩65,447 | ₩65,447 | ₩64,911 | ₩65,259 | -0.29% | 24.7만 |
|---|
| 2026.05.27 | ₩65,139 | ₩65,688 | ₩65,139 | ₩65,246 | +0.16% | 34.9만 |
|---|
| 2026.05.26 | ₩65,273 | ₩65,305 | ₩65,005 | ₩65,085 | -0.29% | 32.3만 |
|---|
| 2026.05.22 | ₩65,166 | ₩65,447 | ₩64,885 | ₩65,219 | +0.08% | 15.6만 |
|---|
| 2026.05.21 | ₩64,577 | ₩64,898 | ₩63,814 | ₩64,898 | +0.50% | 33.4만 |
|---|
| 2026.05.20 | ₩64,911 | ₩65,116 | ₩64,369 | ₩65,032 | +0.19% | 29.5만 |
|---|
| 2026.05.19 | ₩65,005 | ₩65,219 | ₩64,430 | ₩64,911 | -0.14% | 54만 |
|---|
| 2026.05.18 | ₩64,430 | ₩65,112 | ₩64,423 | ₩65,112 | +1.06% | 22.1만 |
|---|
| 2026.05.15 | ₩64,818 | ₩64,895 | ₩64,282 | ₩64,363 | -0.70% | 25.8만 |
|---|
| 2026.05.14 | ₩64,804 | ₩65,012 | ₩64,697 | ₩64,858 | +0.08% | 27.9만 |
|---|
| 2026.05.13 | ₩64,911 | ₩64,992 | ₩64,369 | ₩64,684 | -0.35% | 22.8만 |
|---|
| 2026.05.12 | ₩65,005 | ₩65,253 | ₩64,523 | ₩65,085 | +0.12% | 25.1만 |
|---|
| 2026.05.11 | ₩65,300 | ₩65,399 | ₩64,791 | ₩64,978 | -0.49% | 30.4만 |
|---|
| 2026.05.08 | ₩65,714 | ₩65,755 | ₩65,239 | ₩65,300 | -0.63% | 28.6만 |
|---|
| 2026.05.07 | ₩65,701 | ₩65,915 | ₩65,460 | ₩65,500 | -0.31% | 24.5만 |
|---|
| 2026.05.06 | ₩65,621 | ₩65,955 | ₩65,527 | ₩65,621 | 0.00% | 38.3만 |
|---|
| 2026.05.05 | ₩65,045 | ₩65,567 | ₩64,677 | ₩65,407 | +0.56% | 28.5만 |
|---|
| 2026.05.04 | ₩65,514 | ₩65,540 | ₩64,657 | ₩64,778 | -1.12% | 24.3만 |
|---|
| 2026.05.01 | ₩66,370 | ₩66,370 | ₩65,634 | ₩65,661 | -1.07% | 17.4만 |
|---|
| 2026.04.30 | ₩65,648 | ₩66,196 | ₩65,273 | ₩66,129 | +0.73% | 29.3만 |
|---|
| 2026.04.29 | ₩65,902 | ₩65,969 | ₩65,219 | ₩65,460 | -0.67% | 27만 |
|---|
| 2026.04.28 | ₩66,076 | ₩66,317 | ₩65,611 | ₩65,955 | -0.18% | 24.8만 |
|---|
| 2026.04.27 | ₩65,808 | ₩66,156 | ₩65,808 | ₩65,902 | +0.14% | 36.3만 |
|---|
| 2026.04.24 | ₩66,277 | ₩66,277 | ₩65,728 | ₩65,875 | -0.61% | 78.8만 |
|---|
| 2026.04.23 | ₩65,755 | ₩66,410 | ₩65,755 | ₩66,257 | +0.76% | 172.1만 |
|---|
| 2026.04.22 | ₩66,250 | ₩66,370 | ₩65,567 | ₩65,728 | -0.79% | 36.9만 |
|---|
| 2026.04.21 | ₩66,772 | ₩66,772 | ₩65,996 | ₩66,062 | -1.06% | 23.5만 |
|---|
| 2026.04.20 | ₩66,718 | ₩67,147 | ₩66,578 | ₩66,932 | +0.32% | 20.7만 |
|---|
| 2026.04.17 | ₩66,384 | ₩67,013 | ₩66,290 | ₩66,839 | +0.69% | 30.7만 |
|---|
| 2026.04.16 | ₩65,835 | ₩66,236 | ₩65,835 | ₩66,236 | +0.61% | 25.5만 |
|---|
| 2026.04.15 | ₩66,170 | ₩66,170 | ₩65,500 | ₩65,808 | -0.55% | 28.3만 |
|---|
| 2026.04.14 | ₩66,136 | ₩66,223 | ₩65,761 | ₩66,183 | +0.07% | 27.2만 |
|---|
| 2026.04.13 | ₩65,795 | ₩66,156 | ₩65,433 | ₩66,156 | +0.55% | 28.3만 |
|---|
| 2026.04.10 | ₩66,464 | ₩66,464 | ₩65,781 | ₩65,862 | -0.91% | 30만 |
|---|
| 2026.04.09 | ₩66,170 | ₩66,658 | ₩65,951 | ₩66,451 | +0.42% | 75.1만 |
|---|
| 2026.04.08 | ₩65,848 | ₩66,290 | ₩65,594 | ₩66,290 | +0.67% | 77.8만 |
|---|
| 2026.04.07 | ₩65,219 | ₩65,281 | ₩64,657 | ₩64,978 | -0.37% | 82.4만 |
|---|
| 2026.04.06 | ₩65,192 | ₩65,318 | ₩64,858 | ₩65,259 | +0.10% | 29.2만 |
|---|
| 2026.04.02 | ₩64,925 | ₩65,578 | ₩64,758 | ₩65,192 | +0.41% | 23.9만 |
|---|
| 2026.04.01 | ₩65,340 | ₩65,387 | ₩65,045 | ₩65,179 | -0.25% | 32.3만 |
|---|
| 2026.03.31 | ₩65,019 | ₩65,300 | ₩64,376 | ₩65,192 | +0.27% | 24.3만 |
|---|
| 2026.03.30 | ₩64,885 | ₩65,005 | ₩64,229 | ₩64,416 | -0.72% | 29.6만 |
|---|
| 2026.03.27 | ₩64,657 | ₩64,952 | ₩64,242 | ₩64,389 | -0.41% | 38.3만 |
|---|
| 2026.03.26 | ₩64,778 | ₩65,283 | ₩64,630 | ₩64,751 | -0.04% | 24.1만 |
|---|
| 2026.03.25 | ₩65,540 | ₩65,648 | ₩64,845 | ₩65,407 | -0.20% | 20.5만 |
|---|
| 2026.03.24 | ₩64,885 | ₩65,380 | ₩64,470 | ₩65,032 | +0.23% | 26.6만 |
|---|
| 2026.03.23 | ₩65,005 | ₩65,527 | ₩64,711 | ₩64,938 | -0.10% | 45만 |
|---|
| 2026.03.20 | ₩65,179 | ₩65,285 | ₩64,082 | ₩64,363 | -1.25% | 28.4만 |
|---|
| 2026.03.19 | ₩65,353 | ₩65,407 | ₩64,845 | ₩65,166 | -0.29% | 36.1만 |
|---|
| 2026.03.18 | ₩66,437 | ₩66,437 | ₩65,447 | ₩65,487 | -1.43% | 21.3만 |
|---|
| 2026.03.17 | ₩66,785 | ₩67,013 | ₩66,538 | ₩66,584 | -0.30% | 25만 |
|---|
| 2026.03.16 | ₩66,732 | ₩66,892 | ₩66,370 | ₩66,584 | -0.22% | 23.1만 |
|---|
| 2026.03.13 | ₩66,451 | ₩66,852 | ₩66,143 | ₩66,223 | -0.34% | 33만 |
|---|
| 2026.03.12 | ₩66,799 | ₩66,912 | ₩66,103 | ₩66,183 | -0.92% | 22.5만 |
|---|
| 2026.03.11 | ₩67,428 | ₩67,428 | ₩66,611 | ₩66,959 | -0.69% | 18.9만 |
|---|
| 2026.03.10 | ₩67,602 | ₩67,923 | ₩67,193 | ₩67,307 | -0.44% | 20.9만 |
|---|
| 2026.03.09 | ₩67,428 | ₩68,003 | ₩66,651 | ₩67,869 | +0.66% | 23.5만 |
|---|
| 2026.03.06 | ₩68,003 | ₩68,003 | ₩67,227 | ₩67,936 | -0.10% | 28만 |
|---|
| 2026.03.05 | ₩68,980 | ₩68,980 | ₩68,101 | ₩68,418 | -0.81% | 29.5만 |
|---|
| 2026.03.04 | ₩69,850 | ₩69,850 | ₩69,047 | ₩69,261 | -0.84% | 22만 |
|---|
| 2026.03.03 | ₩69,569 | ₩69,770 | ₩68,619 | ₩69,569 | 0.00% | 45만 |
|---|
| 2026.03.02 | ₩70,185 | ₩70,426 | ₩69,719 | ₩70,238 | +0.08% | 55만 |
|---|
| 2026.02.27 | ₩69,863 | ₩70,426 | ₩69,636 | ₩70,426 | +0.80% | 71.6만 |
|---|
| 2026.02.26 | ₩69,930 | ₩70,181 | ₩69,623 | ₩69,997 | +0.10% | 35만 |
|---|
| 2026.02.25 | ₩70,278 | ₩70,278 | ₩69,221 | ₩69,716 | -0.80% | 37.8만 |
|---|
| 2026.02.24 | ₩69,689 | ₩70,024 | ₩69,669 | ₩69,997 | +0.44% | 45.1만 |
|---|
| 2026.02.23 | ₩69,890 | ₩70,260 | ₩69,542 | ₩69,689 | -0.29% | 109.2만 |
|---|
| 2026.02.20 | ₩69,756 | ₩69,944 | ₩69,395 | ₩69,917 | +0.23% | 28.4만 |
|---|
| 2026.02.19 | ₩70,426 | ₩70,466 | ₩69,910 | ₩70,158 | -0.38% | 34.9만 |
|---|
| 2026.02.18 | ₩70,138 | ₩70,399 | ₩69,930 | ₩70,278 | +0.20% | 32.1만 |
|---|
| 2026.02.17 | ₩70,385 | ₩70,800 | ₩69,736 | ₩70,051 | -0.48% | 22.3만 |
|---|
| 2026.02.13 | ₩70,185 | ₩70,720 | ₩69,999 | ₩70,399 | +0.31% | 33만 |
|---|
| 2026.02.12 | ₩70,881 | ₩71,202 | ₩70,011 | ₩70,011 | -1.23% | 27.9만 |
|---|
| 2026.02.11 | ₩70,774 | ₩70,921 | ₩70,426 | ₩70,854 | +0.11% | 16.4만 |
|---|
| 2026.02.10 | ₩70,185 | ₩70,666 | ₩70,003 | ₩70,546 | +0.51% | 21.7만 |
|---|
| 2026.02.09 | ₩70,506 | ₩70,506 | ₩69,863 | ₩70,198 | -0.44% | 27.8만 |
|---|
| 2026.02.06 | ₩69,910 | ₩70,573 | ₩69,910 | ₩70,385 | +0.68% | 32만 |
|---|
| 2026.02.05 | ₩69,863 | ₩70,198 | ₩69,515 | ₩69,663 | -0.29% | 26.9만 |
|---|
| 2026.02.04 | ₩69,248 | ₩70,171 | ₩69,127 | ₩70,011 | +1.10% | 32.2만 |
|---|
| 2026.02.03 | ₩68,565 | ₩69,422 | ₩68,314 | ₩69,007 | +0.64% | 42.7만 |
|---|
| 2026.02.02 | ₩68,492 | ₩68,833 | ₩68,277 | ₩68,779 | +0.42% | 48만 |
|---|
| 2026.01.30 | ₩68,003 | ₩68,498 | ₩67,709 | ₩68,498 | +0.73% | 39.9만 |
|---|
| 2026.01.29 | ₩67,990 | ₩68,405 | ₩67,642 | ₩68,043 | +0.08% | 62.5만 |
|---|
| 2026.01.28 | ₩68,003 | ₩68,137 | ₩67,474 | ₩67,655 | -0.51% | 35.5만 |
|---|
| 2026.01.27 | ₩67,936 | ₩68,194 | ₩67,856 | ₩68,097 | +0.24% | 31.3만 |
|---|
| 2026.01.26 | ₩68,338 | ₩68,371 | ₩68,003 | ₩68,190 | -0.22% | 24.7만 |
|---|
| 2026.01.23 | ₩68,244 | ₩68,244 | ₩67,802 | ₩68,057 | -0.27% | 39.7만 |
|---|
| 2026.01.22 | ₩68,137 | ₩68,472 | ₩68,117 | ₩68,257 | +0.18% | 35.8만 |
|---|
| 2026.01.21 | ₩67,535 | ₩68,284 | ₩67,535 | ₩68,244 | +1.05% | 42.5만 |
|---|
| 2026.01.20 | ₩67,923 | ₩68,144 | ₩67,561 | ₩67,776 | -0.22% | 45.1만 |
|---|
| 2026.01.16 | ₩68,712 | ₩68,712 | ₩68,391 | ₩68,579 | -0.19% | 58.4만 |
|---|
| 2026.01.15 | ₩68,512 | ₩68,877 | ₩68,257 | ₩68,753 | +0.35% | 42.9만 |
|---|
| 2026.01.14 | ₩67,816 | ₩68,646 | ₩67,816 | ₩68,646 | +1.22% | 30.6만 |
|---|
| 2026.01.13 | ₩67,822 | ₩68,057 | ₩67,628 | ₩67,990 | +0.25% | 61.1만 |
|---|
| 2026.01.12 | ₩67,655 | ₩67,735 | ₩67,193 | ₩67,735 | +0.12% | 48.8만 |
|---|
| 2026.01.09 | ₩67,374 | ₩67,469 | ₩67,147 | ₩67,414 | +0.06% | 40만 |
|---|
| 2026.01.08 | ₩66,263 | ₩67,347 | ₩66,049 | ₩67,200 | +1.41% | 33.4만 |
|---|
| 2026.01.07 | ₩66,999 | ₩67,120 | ₩66,290 | ₩66,290 | -1.06% | 60.9만 |
|---|
| 2026.01.06 | ₩66,330 | ₩66,999 | ₩66,216 | ₩66,946 | +0.93% | 97만 |
|---|
| 2026.01.05 | ₩66,049 | ₩66,464 | ₩65,587 | ₩66,330 | +0.43% | 41.5만 |
|---|
| 2026.01.02 | ₩65,982 | ₩66,143 | ₩65,380 | ₩66,036 | +0.08% | 38.3만 |
|---|
| 2025.12.31 | ₩66,196 | ₩66,208 | ₩65,735 | ₩65,781 | -0.63% | 43.6만 |
|---|
| 2025.12.30 | ₩66,317 | ₩66,451 | ₩66,129 | ₩66,170 | -0.22% | 68만 |
|---|
| 2025.12.29 | ₩66,270 | ₩66,414 | ₩66,183 | ₩66,317 | +0.07% | 43.4만 |
|---|
| 2025.12.26 | ₩66,317 | ₩66,404 | ₩66,076 | ₩66,370 | +0.08% | 24.9만 |
|---|
| 2025.12.24 | ₩66,076 | ₩66,317 | ₩66,025 | ₩66,303 | +0.34% | 19.7만 |
|---|
| 2025.12.23 | ₩66,183 | ₩66,223 | ₩65,961 | ₩66,049 | -0.20% | 39.7만 |
|---|
| 2025.12.22 | ₩65,888 | ₩66,283 | ₩65,808 | ₩66,223 | +0.51% | 39.6만 |
|---|
| 2025.12.19 | ₩65,955 | ₩66,062 | ₩65,848 | ₩65,888 | -0.10% | 38.3만 |
|---|
| 2025.12.18 | ₩66,143 | ₩66,370 | ₩65,828 | ₩65,982 | -0.24% | 46.3만 |
|---|
| 2025.12.17 | ₩65,982 | ₩66,330 | ₩65,942 | ₩66,143 | +0.24% | 41.3만 |
|---|
| 2025.12.16 | ₩66,384 | ₩66,464 | ₩65,634 | ₩65,888 | -0.75% | 66.4만 |
|---|
| 2025.12.15 | ₩66,451 | ₩66,464 | ₩66,116 | ₩66,410 | -0.06% | 42.1만 |
|---|
| 2025.12.12 | ₩66,277 | ₩66,389 | ₩66,049 | ₩66,223 | -0.08% | 25.5만 |
|---|
| 2025.12.11 | ₩65,955 | ₩66,618 | ₩65,955 | ₩66,571 | +0.93% | 57만 |
|---|
| 2025.12.10 | ₩65,259 | ₩65,990 | ₩65,259 | ₩65,942 | +1.05% | 44만 |
|---|
| 2025.12.09 | ₩65,313 | ₩65,700 | ₩65,126 | ₩65,192 | -0.18% | 35.6만 |
|---|
| 2025.12.08 | ₩66,103 | ₩66,103 | ₩65,233 | ₩65,313 | -1.19% | 27.9만 |
|---|
| 2025.12.05 | ₩65,969 | ₩66,223 | ₩65,933 | ₩66,076 | +0.16% | 29.7만 |
|---|
| 2025.12.04 | ₩66,156 | ₩66,317 | ₩65,795 | ₩65,969 | -0.28% | 29.3만 |
|---|
| 2025.12.03 | ₩65,915 | ₩66,250 | ₩65,915 | ₩66,156 | +0.37% | 45만 |
|---|
| 2025.12.02 | ₩66,103 | ₩66,103 | ₩65,527 | ₩65,822 | -0.43% | 67.7만 |
|---|
| 2025.12.01 | ₩66,049 | ₩66,447 | ₩65,915 | ₩65,942 | -0.16% | 153.8만 |
|---|
| 2025.11.28 | ₩66,317 | ₩66,464 | ₩66,143 | ₩66,357 | +0.06% | 43.4만 |
|---|
| 2025.11.26 | ₩65,862 | ₩66,290 | ₩65,789 | ₩66,156 | +0.45% | 32.3만 |
|---|
| 2025.11.25 | ₩65,179 | ₩65,955 | ₩65,179 | ₩65,888 | +1.09% | 38.4만 |
|---|
| 2025.11.24 | ₩65,219 | ₩65,375 | ₩64,657 | ₩65,019 | -0.31% | 35.9만 |
|---|
| 2025.11.21 | ₩64,296 | ₩65,621 | ₩64,282 | ₩65,192 | +1.39% | 41만 |
|---|
| 2025.11.20 | ₩65,045 | ₩65,273 | ₩64,491 | ₩64,563 | -0.74% | 36.3만 |
|---|
| 2025.11.19 | ₩64,965 | ₩65,059 | ₩64,523 | ₩64,724 | -0.37% | 40.6만 |
|---|
| 2025.11.18 | ₩64,938 | ₩65,274 | ₩64,764 | ₩65,072 | +0.21% | 37.1만 |
|---|
| 2025.11.17 | ₩65,433 | ₩65,728 | ₩64,918 | ₩65,019 | -0.63% | 32.1만 |
|---|
| 2025.11.14 | ₩65,621 | ₩65,641 | ₩65,246 | ₩65,420 | -0.31% | 30.8만 |
|---|
| 2025.11.13 | ₩65,808 | ₩66,156 | ₩65,621 | ₩65,768 | -0.06% | 24.2만 |
|---|
| 2025.11.12 | ₩65,755 | ₩66,036 | ₩65,621 | ₩65,862 | +0.16% | 32.3만 |
|---|
| 2025.11.11 | ₩65,139 | ₩65,714 | ₩65,139 | ₩65,674 | +0.82% | 21.5만 |
|---|
| 2025.11.10 | ₩65,059 | ₩65,156 | ₩64,521 | ₩65,099 | +0.06% | 33.4만 |
|---|
| 2025.11.07 | ₩64,189 | ₩64,925 | ₩64,189 | ₩64,911 | +1.13% | 27.8만 |
|---|
| 2025.11.06 | ₩64,443 | ₩64,764 | ₩64,175 | ₩64,202 | -0.37% | 33.4만 |
|---|
| 2025.11.05 | ₩64,309 | ₩64,637 | ₩64,122 | ₩64,510 | +0.31% | 35.7만 |
|---|
| 2025.11.04 | ₩64,055 | ₩64,389 | ₩63,949 | ₩64,309 | +0.40% | 30.7만 |
|---|
| 2025.11.03 | ₩64,697 | ₩64,697 | ₩63,815 | ₩64,202 | -0.77% | 26만 |
|---|
| 2025.10.31 | ₩64,845 | ₩64,898 | ₩64,336 | ₩64,711 | -0.21% | 32.7만 |
|---|
| 2025.10.30 | ₩64,550 | ₩65,259 | ₩64,550 | ₩64,778 | +0.35% | 43.5만 |
|---|
| 2025.10.29 | ₩65,126 | ₩65,192 | ₩64,143 | ₩64,309 | -1.25% | 69.1만 |
|---|
| 2025.10.28 | ₩65,848 | ₩65,862 | ₩65,286 | ₩65,286 | -0.85% | 47만 |
|---|
| 2025.10.27 | ₩65,822 | ₩65,888 | ₩65,581 | ₩65,888 | +0.10% | 55.3만 |
|---|
| 2025.10.24 | ₩65,955 | ₩65,955 | ₩65,607 | ₩65,661 | -0.45% | 50.9만 |
|---|
| 2025.10.23 | ₩65,527 | ₩65,677 | ₩65,206 | ₩65,527 | 0.00% | 34.7만 |
|---|
| 2025.10.22 | ₩65,714 | ₩65,902 | ₩65,380 | ₩65,487 | -0.35% | 52.3만 |
|---|
| 2025.10.21 | ₩65,554 | ₩65,835 | ₩65,352 | ₩65,714 | +0.24% | 29.5만 |
|---|
| 2025.10.20 | ₩65,848 | ₩66,062 | ₩65,741 | ₩66,036 | +0.28% | 17.7만 |
|---|
| 2025.10.17 | ₩65,206 | ₩65,648 | ₩65,126 | ₩65,648 | +0.68% | 49.4만 |
|---|
| 2025.10.16 | ₩65,581 | ₩65,652 | ₩64,845 | ₩65,085 | -0.76% | 31.6만 |
|---|
| 2025.10.15 | ₩65,862 | ₩66,129 | ₩65,206 | ₩65,581 | -0.43% | 37.8만 |
|---|
| 2025.10.14 | ₩64,724 | ₩65,741 | ₩64,711 | ₩65,634 | +1.41% | 49.5만 |
|---|
| 2025.10.13 | ₩65,179 | ₩65,313 | ₩64,875 | ₩64,898 | -0.43% | 22.8만 |
|---|
| 2025.10.10 | ₩65,902 | ₩65,915 | ₩64,885 | ₩64,965 | -1.42% | 45.4만 |
|---|