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 | ₩65,287 | ₩65,381 | ₩65,107 | ₩65,287 | 0.00% | 25.8만 |
| 2026.10.08 | ₩64,379 | ₩65,301 | ₩64,285 | ₩65,301 | +1.43% | 55.4만 |
| 2026.10.07 | ₩64,726 | ₩64,820 | ₩64,312 | ₩64,379 | -0.54% | 84.1만 |
| 2026.10.06 | ₩64,713 | ₩65,163 | ₩64,713 | ₩64,926 | +0.33% | 33.9만 |
| 2026.10.05 | ₩64,258 | ₩64,739 | ₩63,911 | ₩64,713 | +0.71% | 27.1만 |
| 2026.10.02 | ₩64,566 | ₩64,686 | ₩64,277 | ₩64,405 | -0.25% | 24.6만 |
| 2026.10.01 | ₩64,085 | ₩64,365 | ₩63,804 | ₩64,312 | +0.35% | 35.7만 |
| 2026.09.30 | ₩65,020 | ₩65,020 | ₩64,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,325 |
| -1.07% |
| 29.3만 |
| 2026.09.29 | ₩64,953 | ₩64,953 | ₩64,432 | ₩64,726 | -0.35% | 31.5만 |
|---|
| 2026.09.28 | ₩64,993 | ₩65,073 | ₩64,579 | ₩64,993 | 0.00% | 23.9만 |
|---|
| 2026.09.25 | ₩65,020 | ₩65,154 | ₩64,650 | ₩65,087 | +0.10% | 36.3만 |
|---|
| 2026.09.24 | ₩65,381 | ₩65,595 | ₩64,793 | ₩64,833 | -0.84% | 19만 |
|---|
| 2026.09.23 | ₩66,142 | ₩66,249 | ₩65,715 | ₩65,782 | -0.55% | 32.2만 |
|---|
| 2026.09.22 | ₩66,343 | ₩66,343 | ₩65,887 | ₩66,089 | -0.38% | 29.5만 |
|---|
| 2026.09.21 | ₩66,209 | ₩66,209 | ₩65,608 | ₩65,835 | -0.57% | 44.6만 |
|---|
| 2026.09.18 | ₩66,156 | ₩66,289 | ₩65,755 | ₩65,995 | -0.24% | 23.8만 |
|---|
| 2026.09.17 | ₩66,650 | ₩66,650 | ₩66,102 | ₩66,396 | -0.38% | 22.9만 |
|---|
| 2026.09.16 | ₩66,690 | ₩66,824 | ₩65,867 | ₩66,182 | -0.76% | 24.3만 |
|---|
| 2026.09.15 | ₩66,877 | ₩66,877 | ₩66,463 | ₩66,690 | -0.28% | 26.7만 |
|---|
| 2026.09.14 | ₩66,811 | ₩67,251 | ₩66,811 | ₩66,971 | +0.24% | 40.5만 |
|---|
| 2026.09.11 | ₩66,917 | ₩66,917 | ₩66,383 | ₩66,583 | -0.50% | 68.1만 |
|---|
| 2026.09.10 | ₩66,757 | ₩66,864 | ₩66,289 | ₩66,383 | -0.56% | 167만 |
|---|
| 2026.09.09 | ₩67,439 | ₩67,439 | ₩66,797 | ₩66,864 | -0.85% | 28.2만 |
|---|
| 2026.09.08 | ₩67,879 | ₩67,932 | ₩67,372 | ₩67,439 | -0.65% | 25.9만 |
|---|
| 2026.09.04 | ₩68,521 | ₩68,521 | ₩68,107 | ₩68,173 | -0.51% | 29.1만 |
|---|
| 2026.09.03 | ₩68,708 | ₩68,868 | ₩68,147 | ₩68,601 | -0.16% | 29.3만 |
|---|
| 2026.09.02 | ₩68,267 | ₩68,668 | ₩68,200 | ₩68,427 | +0.23% | 16.9만 |
|---|
| 2026.09.01 | ₩68,374 | ₩68,761 | ₩68,040 | ₩68,133 | -0.35% | 24.6만 |
|---|
| 2026.08.31 | ₩68,855 | ₩68,962 | ₩68,320 | ₩68,374 | -0.70% | 28.8만 |
|---|
| 2026.08.28 | ₩69,042 | ₩69,202 | ₩68,628 | ₩68,882 | -0.23% | 16.7만 |
|---|
| 2026.08.27 | ₩69,095 | ₩69,149 | ₩68,648 | ₩68,828 | -0.39% | 26.3만 |
|---|
| 2026.08.26 | ₩69,376 | ₩69,510 | ₩69,109 | ₩69,363 | -0.02% | 23.9만 |
|---|
| 2026.08.25 | ₩69,563 | ₩69,563 | ₩69,029 | ₩69,176 | -0.56% | 46.3만 |
|---|
| 2026.08.24 | ₩69,563 | ₩69,817 | ₩69,376 | ₩69,683 | +0.17% | 28.4만 |
|---|
| 2026.08.21 | ₩69,109 | ₩69,496 | ₩69,042 | ₩69,323 | +0.31% | 17.3만 |
|---|
| 2026.08.20 | ₩69,630 | ₩70,031 | ₩69,376 | ₩69,470 | -0.23% | 14.6만 |
|---|
| 2026.08.19 | ₩69,536 | ₩70,218 | ₩69,470 | ₩69,830 | +0.42% | 18.3만 |
|---|
| 2026.08.18 | ₩69,202 | ₩69,536 | ₩69,050 | ₩69,149 | -0.08% | 25.6만 |
|---|
| 2026.08.17 | ₩69,470 | ₩69,470 | ₩68,868 | ₩68,935 | -0.77% | 16.7만 |
|---|
| 2026.08.14 | ₩69,630 | ₩69,630 | ₩69,363 | ₩69,576 | -0.08% | 12.7만 |
|---|
| 2026.08.13 | ₩69,456 | ₩69,723 | ₩69,202 | ₩69,630 | +0.25% | 12.9만 |
|---|
| 2026.08.12 | ₩69,323 | ₩69,345 | ₩68,868 | ₩69,282 | -0.06% | 18만 |
|---|
| 2026.08.11 | ₩69,389 | ₩69,615 | ₩69,042 | ₩69,470 | +0.12% | 21.2만 |
|---|
| 2026.08.10 | ₩69,416 | ₩69,416 | ₩68,995 | ₩69,363 | -0.08% | 14.4만 |
|---|
| 2026.08.07 | ₩69,109 | ₩69,496 | ₩68,815 | ₩69,429 | +0.46% | 15.2만 |
|---|
| 2026.08.06 | ₩69,870 | ₩69,870 | ₩68,935 | ₩69,122 | -1.07% | 15.7만 |
|---|
| 2026.08.05 | ₩69,496 | ₩69,496 | ₩68,915 | ₩69,256 | -0.35% | 28.6만 |
|---|
| 2026.08.04 | ₩68,441 | ₩69,202 | ₩67,826 | ₩69,189 | +1.09% | 26.8만 |
|---|
| 2026.08.03 | ₩68,414 | ₩68,755 | ₩68,040 | ₩68,334 | -0.12% | 30.7만 |
|---|
| 2026.07.31 | ₩68,147 | ₩68,147 | ₩67,425 | ₩67,946 | -0.29% | 20.1만 |
|---|
| 2026.07.30 | ₩68,935 | ₩68,935 | ₩67,505 | ₩68,093 | -1.22% | 32.6만 |
|---|
| 2026.07.29 | ₩69,323 | ₩69,503 | ₩68,908 | ₩69,136 | -0.27% | 19.6만 |
|---|
| 2026.07.28 | ₩68,908 | ₩69,937 | ₩68,801 | ₩69,416 | +0.74% | 30.8만 |
|---|
| 2026.07.27 | ₩67,960 | ₩68,588 | ₩67,960 | ₩68,387 | +0.63% | 43.6만 |
|---|
| 2026.07.24 | ₩67,118 | ₩67,879 | ₩67,051 | ₩67,826 | +1.06% | 48.2만 |
|---|
| 2026.07.23 | ₩67,211 | ₩67,211 | ₩66,717 | ₩66,944 | -0.40% | 108.1만 |
|---|
| 2026.07.22 | ₩67,245 | ₩67,452 | ₩67,038 | ₩67,211 | -0.05% | 19만 |
|---|
| 2026.07.21 | ₩67,118 | ₩67,181 | ₩66,717 | ₩67,078 | -0.06% | 17.3만 |
|---|
| 2026.07.20 | ₩68,220 | ₩68,361 | ₩67,652 | ₩67,746 | -0.70% | 14.4만 |
|---|
| 2026.07.17 | ₩68,788 | ₩69,389 | ₩68,021 | ₩68,227 | -0.82% | 14만 |
|---|
| 2026.07.16 | ₩67,412 | ₩68,708 | ₩67,412 | ₩68,708 | +1.92% | 20.4만 |
|---|
| 2026.07.15 | ₩67,759 | ₩67,799 | ₩67,078 | ₩67,225 | -0.79% | 21.1만 |
|---|
| 2026.07.14 | ₩68,280 | ₩68,280 | ₩67,479 | ₩67,586 | -1.02% | 21.3만 |
|---|
| 2026.07.13 | ₩68,240 | ₩68,855 | ₩68,107 | ₩68,294 | +0.08% | 27.6만 |
|---|
| 2026.07.10 | ₩67,793 | ₩68,280 | ₩67,732 | ₩68,133 | +0.50% | 29.7만 |
|---|
| 2026.07.09 | ₩67,866 | ₩67,906 | ₩67,505 | ₩67,639 | -0.33% | 27.3만 |
|---|
| 2026.07.08 | ₩68,775 | ₩68,775 | ₩67,839 | ₩67,866 | -1.32% | 38.5만 |
|---|
| 2026.07.07 | ₩69,069 | ₩69,329 | ₩68,695 | ₩68,801 | -0.39% | 42.3만 |
|---|
| 2026.07.06 | ₩69,095 | ₩69,095 | ₩68,113 | ₩68,614 | -0.70% | 24.6만 |
|---|
| 2026.07.02 | ₩68,147 | ₩68,989 | ₩68,133 | ₩68,989 | +1.24% | 25.7만 |
|---|
| 2026.07.01 | ₩67,719 | ₩68,204 | ₩67,452 | ₩67,906 | +0.28% | 26.2만 |
|---|
| 2026.06.30 | ₩67,946 | ₩67,946 | ₩67,292 | ₩67,479 | -0.69% | 25.3만 |
|---|
| 2026.06.29 | ₩67,826 | ₩67,826 | ₩67,265 | ₩67,639 | -0.28% | 32.9만 |
|---|
| 2026.06.26 | ₩67,038 | ₩67,746 | ₩67,038 | ₩67,746 | +1.06% | 19.3만 |
|---|
| 2026.06.25 | ₩66,824 | ₩67,599 | ₩66,700 | ₩67,024 | +0.30% | 30.4만 |
|---|
| 2026.06.24 | ₩66,503 | ₩67,211 | ₩66,503 | ₩67,051 | +0.82% | 19만 |
|---|
| 2026.06.23 | ₩66,142 | ₩66,610 | ₩66,102 | ₩66,463 | +0.48% | 31.5만 |
|---|
| 2026.06.22 | ₩66,209 | ₩66,490 | ₩65,942 | ₩66,035 | -0.26% | 21.8만 |
|---|
| 2026.06.18 | ₩66,570 | ₩66,570 | ₩66,062 | ₩66,209 | -0.54% | 32.3만 |
|---|
| 2026.06.17 | ₩67,024 | ₩67,198 | ₩65,989 | ₩66,196 | -1.24% | 23.1만 |
|---|
| 2026.06.16 | ₩67,104 | ₩67,436 | ₩67,056 | ₩67,198 | +0.14% | 32만 |
|---|
| 2026.06.15 | ₩67,238 | ₩67,238 | ₩66,864 | ₩66,957 | -0.42% | 32만 |
|---|
| 2026.06.12 | ₩66,730 | ₩67,064 | ₩66,617 | ₩67,011 | +0.42% | 27.9만 |
|---|
| 2026.06.11 | ₩66,249 | ₩66,931 | ₩66,249 | ₩66,637 | +0.58% | 31만 |
|---|
| 2026.06.10 | ₩66,423 | ₩66,770 | ₩66,129 | ₩66,196 | -0.34% | 32.8만 |
|---|
| 2026.06.09 | ₩65,528 | ₩66,436 | ₩65,528 | ₩66,436 | +1.39% | 31.1만 |
|---|
| 2026.06.08 | ₩65,955 | ₩65,955 | ₩65,341 | ₩65,367 | -0.89% | 19.5만 |
|---|
| 2026.06.05 | ₩65,354 | ₩66,062 | ₩65,341 | ₩65,808 | +0.70% | 24.8만 |
|---|
| 2026.06.04 | ₩65,207 | ₩65,701 | ₩65,100 | ₩65,381 | +0.27% | 24.4만 |
|---|
| 2026.06.03 | ₩64,806 | ₩65,044 | ₩64,592 | ₩64,793 | -0.02% | 22.8만 |
|---|
| 2026.06.02 | ₩64,592 | ₩64,860 | ₩64,352 | ₩64,820 | +0.35% | 30.5만 |
|---|
| 2026.06.01 | ₩64,833 | ₩64,833 | ₩64,352 | ₩64,619 | -0.33% | 35만 |
|---|
| 2026.05.29 | ₩65,327 | ₩65,327 | ₩64,759 | ₩64,806 | -0.80% | 40.9만 |
|---|
| 2026.05.28 | ₩65,341 | ₩65,341 | ₩64,806 | ₩65,154 | -0.29% | 24.7만 |
|---|
| 2026.05.27 | ₩65,033 | ₩65,581 | ₩65,033 | ₩65,140 | +0.16% | 34.9만 |
|---|
| 2026.05.26 | ₩65,167 | ₩65,199 | ₩64,900 | ₩64,980 | -0.29% | 32.3만 |
|---|
| 2026.05.22 | ₩65,060 | ₩65,341 | ₩64,779 | ₩65,114 | +0.08% | 15.6만 |
|---|
| 2026.05.21 | ₩64,472 | ₩64,793 | ₩63,710 | ₩64,793 | +0.50% | 33.4만 |
|---|
| 2026.05.20 | ₩64,806 | ₩65,011 | ₩64,265 | ₩64,926 | +0.19% | 29.5만 |
|---|
| 2026.05.19 | ₩64,900 | ₩65,114 | ₩64,325 | ₩64,806 | -0.14% | 54만 |
|---|
| 2026.05.18 | ₩64,325 | ₩65,007 | ₩64,318 | ₩65,007 | +1.06% | 22.1만 |
|---|
| 2026.05.15 | ₩64,713 | ₩64,790 | ₩64,178 | ₩64,258 | -0.70% | 25.8만 |
|---|
| 2026.05.14 | ₩64,699 | ₩64,906 | ₩64,592 | ₩64,753 | +0.08% | 27.9만 |
|---|
| 2026.05.13 | ₩64,806 | ₩64,886 | ₩64,265 | ₩64,579 | -0.35% | 22.8만 |
|---|
| 2026.05.12 | ₩64,900 | ₩65,147 | ₩64,419 | ₩64,980 | +0.12% | 25.1만 |
|---|
| 2026.05.11 | ₩65,194 | ₩65,293 | ₩64,686 | ₩64,873 | -0.49% | 30.4만 |
|---|
| 2026.05.08 | ₩65,608 | ₩65,648 | ₩65,134 | ₩65,194 | -0.63% | 28.6만 |
|---|
| 2026.05.07 | ₩65,595 | ₩65,808 | ₩65,354 | ₩65,394 | -0.31% | 24.5만 |
|---|
| 2026.05.06 | ₩65,514 | ₩65,848 | ₩65,421 | ₩65,514 | 0.00% | 38.3만 |
|---|
| 2026.05.05 | ₩64,940 | ₩65,461 | ₩64,572 | ₩65,301 | +0.56% | 28.5만 |
|---|
| 2026.05.04 | ₩65,407 | ₩65,434 | ₩64,552 | ₩64,673 | -1.12% | 24.3만 |
|---|
| 2026.05.01 | ₩66,263 | ₩66,263 | ₩65,528 | ₩65,554 | -1.07% | 17.4만 |
|---|
| 2026.04.30 | ₩65,541 | ₩66,089 | ₩65,167 | ₩66,022 | +0.73% | 29.3만 |
|---|
| 2026.04.29 | ₩65,795 | ₩65,862 | ₩65,114 | ₩65,354 | -0.67% | 27만 |
|---|
| 2026.04.28 | ₩65,969 | ₩66,209 | ₩65,505 | ₩65,848 | -0.18% | 24.8만 |
|---|
| 2026.04.27 | ₩65,701 | ₩66,049 | ₩65,701 | ₩65,795 | +0.14% | 36.3만 |
|---|
| 2026.04.24 | ₩66,169 | ₩66,169 | ₩65,621 | ₩65,768 | -0.61% | 78.8만 |
|---|
| 2026.04.23 | ₩65,648 | ₩66,303 | ₩65,648 | ₩66,149 | +0.76% | 172.1만 |
|---|
| 2026.04.22 | ₩66,142 | ₩66,263 | ₩65,461 | ₩65,621 | -0.79% | 36.9만 |
|---|
| 2026.04.21 | ₩66,664 | ₩66,664 | ₩65,889 | ₩65,955 | -1.06% | 23.5만 |
|---|
| 2026.04.20 | ₩66,610 | ₩67,038 | ₩66,470 | ₩66,824 | +0.32% | 20.7만 |
|---|
| 2026.04.17 | ₩66,276 | ₩66,904 | ₩66,182 | ₩66,730 | +0.69% | 30.7만 |
|---|
| 2026.04.16 | ₩65,728 | ₩66,129 | ₩65,728 | ₩66,129 | +0.61% | 25.5만 |
|---|
| 2026.04.15 | ₩66,062 | ₩66,062 | ₩65,394 | ₩65,701 | -0.55% | 28.3만 |
|---|
| 2026.04.14 | ₩66,029 | ₩66,116 | ₩65,655 | ₩66,076 | +0.07% | 27.2만 |
|---|
| 2026.04.13 | ₩65,688 | ₩66,049 | ₩65,327 | ₩66,049 | +0.55% | 28.3만 |
|---|
| 2026.04.10 | ₩66,356 | ₩66,356 | ₩65,675 | ₩65,755 | -0.91% | 30만 |
|---|
| 2026.04.09 | ₩66,062 | ₩66,550 | ₩65,844 | ₩66,343 | +0.42% | 75.1만 |
|---|
| 2026.04.08 | ₩65,742 | ₩66,182 | ₩65,488 | ₩66,182 | +0.67% | 77.8만 |
|---|
| 2026.04.07 | ₩65,114 | ₩65,175 | ₩64,552 | ₩64,873 | -0.37% | 82.4만 |
|---|
| 2026.04.06 | ₩65,087 | ₩65,212 | ₩64,753 | ₩65,154 | +0.10% | 29.2만 |
|---|
| 2026.04.02 | ₩64,820 | ₩65,472 | ₩64,653 | ₩65,087 | +0.41% | 23.9만 |
|---|
| 2026.04.01 | ₩65,234 | ₩65,281 | ₩64,940 | ₩65,073 | -0.25% | 32.3만 |
|---|
| 2026.03.31 | ₩64,913 | ₩65,194 | ₩64,272 | ₩65,087 | +0.27% | 24.3만 |
|---|
| 2026.03.30 | ₩64,779 | ₩64,900 | ₩64,125 | ₩64,312 | -0.72% | 29.6만 |
|---|
| 2026.03.27 | ₩64,552 | ₩64,846 | ₩64,138 | ₩64,285 | -0.41% | 38.3만 |
|---|
| 2026.03.26 | ₩64,673 | ₩65,178 | ₩64,526 | ₩64,646 | -0.04% | 24.1만 |
|---|
| 2026.03.25 | ₩65,434 | ₩65,541 | ₩64,739 | ₩65,301 | -0.20% | 20.5만 |
|---|
| 2026.03.24 | ₩64,779 | ₩65,274 | ₩64,365 | ₩64,926 | +0.23% | 26.6만 |
|---|
| 2026.03.23 | ₩64,900 | ₩65,421 | ₩64,606 | ₩64,833 | -0.10% | 45만 |
|---|
| 2026.03.20 | ₩65,073 | ₩65,179 | ₩63,978 | ₩64,258 | -1.25% | 28.4만 |
|---|
| 2026.03.19 | ₩65,247 | ₩65,301 | ₩64,739 | ₩65,060 | -0.29% | 36.1만 |
|---|
| 2026.03.18 | ₩66,329 | ₩66,329 | ₩65,341 | ₩65,381 | -1.43% | 21.3만 |
|---|
| 2026.03.17 | ₩66,677 | ₩66,904 | ₩66,430 | ₩66,476 | -0.30% | 25만 |
|---|
| 2026.03.16 | ₩66,623 | ₩66,784 | ₩66,263 | ₩66,476 | -0.22% | 23.1만 |
|---|
| 2026.03.13 | ₩66,343 | ₩66,744 | ₩66,035 | ₩66,116 | -0.34% | 33만 |
|---|
| 2026.03.12 | ₩66,690 | ₩66,804 | ₩65,995 | ₩66,076 | -0.92% | 22.5만 |
|---|
| 2026.03.11 | ₩67,318 | ₩67,318 | ₩66,503 | ₩66,851 | -0.69% | 18.9만 |
|---|
| 2026.03.10 | ₩67,492 | ₩67,813 | ₩67,084 | ₩67,198 | -0.44% | 20.9만 |
|---|
| 2026.03.09 | ₩67,318 | ₩67,893 | ₩66,543 | ₩67,759 | +0.66% | 23.5만 |
|---|
| 2026.03.06 | ₩67,893 | ₩67,893 | ₩67,118 | ₩67,826 | -0.10% | 28만 |
|---|
| 2026.03.05 | ₩68,868 | ₩68,868 | ₩67,990 | ₩68,307 | -0.81% | 29.5만 |
|---|
| 2026.03.04 | ₩69,737 | ₩69,737 | ₩68,935 | ₩69,149 | -0.84% | 22만 |
|---|
| 2026.03.03 | ₩69,456 | ₩69,657 | ₩68,507 | ₩69,456 | 0.00% | 45만 |
|---|
| 2026.03.02 | ₩70,071 | ₩70,311 | ₩69,606 | ₩70,124 | +0.08% | 55만 |
|---|
| 2026.02.27 | ₩69,750 | ₩70,311 | ₩69,523 | ₩70,311 | +0.80% | 71.6만 |
|---|
| 2026.02.26 | ₩69,817 | ₩70,067 | ₩69,510 | ₩69,884 | +0.10% | 35만 |
|---|
| 2026.02.25 | ₩70,164 | ₩70,164 | ₩69,109 | ₩69,603 | -0.80% | 37.8만 |
|---|
| 2026.02.24 | ₩69,576 | ₩69,911 | ₩69,556 | ₩69,884 | +0.44% | 45.1만 |
|---|
| 2026.02.23 | ₩69,777 | ₩70,146 | ₩69,429 | ₩69,576 | -0.29% | 109.2만 |
|---|
| 2026.02.20 | ₩69,643 | ₩69,830 | ₩69,282 | ₩69,804 | +0.23% | 28.4만 |
|---|
| 2026.02.19 | ₩70,311 | ₩70,351 | ₩69,797 | ₩70,044 | -0.38% | 34.9만 |
|---|
| 2026.02.18 | ₩70,024 | ₩70,285 | ₩69,817 | ₩70,164 | +0.20% | 32.1만 |
|---|
| 2026.02.17 | ₩70,271 | ₩70,686 | ₩69,623 | ₩69,937 | -0.48% | 22.3만 |
|---|
| 2026.02.13 | ₩70,071 | ₩70,605 | ₩69,885 | ₩70,285 | +0.31% | 33만 |
|---|
| 2026.02.12 | ₩70,766 | ₩71,086 | ₩69,897 | ₩69,897 | -1.23% | 27.9만 |
|---|
| 2026.02.11 | ₩70,659 | ₩70,806 | ₩70,311 | ₩70,739 | +0.11% | 16.4만 |
|---|
| 2026.02.10 | ₩70,071 | ₩70,552 | ₩69,889 | ₩70,432 | +0.51% | 21.7만 |
|---|
| 2026.02.09 | ₩70,392 | ₩70,392 | ₩69,750 | ₩70,084 | -0.44% | 27.8만 |
|---|
| 2026.02.06 | ₩69,797 | ₩70,458 | ₩69,797 | ₩70,271 | +0.68% | 32만 |
|---|
| 2026.02.05 | ₩69,750 | ₩70,084 | ₩69,403 | ₩69,550 | -0.29% | 26.9만 |
|---|
| 2026.02.04 | ₩69,136 | ₩70,057 | ₩69,015 | ₩69,897 | +1.10% | 32.2만 |
|---|
| 2026.02.03 | ₩68,454 | ₩69,309 | ₩68,203 | ₩68,895 | +0.64% | 42.7만 |
|---|
| 2026.02.02 | ₩68,381 | ₩68,721 | ₩68,167 | ₩68,668 | +0.42% | 48만 |
|---|
| 2026.01.30 | ₩67,893 | ₩68,387 | ₩67,599 | ₩68,387 | +0.73% | 39.9만 |
|---|
| 2026.01.29 | ₩67,879 | ₩68,294 | ₩67,532 | ₩67,933 | +0.08% | 62.5만 |
|---|
| 2026.01.28 | ₩67,893 | ₩68,026 | ₩67,365 | ₩67,545 | -0.51% | 35.5만 |
|---|
| 2026.01.27 | ₩67,826 | ₩68,084 | ₩67,746 | ₩67,986 | +0.24% | 31.3만 |
|---|
| 2026.01.26 | ₩68,227 | ₩68,260 | ₩67,893 | ₩68,080 | -0.22% | 24.7만 |
|---|
| 2026.01.23 | ₩68,133 | ₩68,133 | ₩67,692 | ₩67,946 | -0.27% | 39.7만 |
|---|
| 2026.01.22 | ₩68,026 | ₩68,361 | ₩68,006 | ₩68,147 | +0.18% | 35.8만 |
|---|
| 2026.01.21 | ₩67,425 | ₩68,173 | ₩67,425 | ₩68,133 | +1.05% | 42.5만 |
|---|
| 2026.01.20 | ₩67,813 | ₩68,033 | ₩67,452 | ₩67,666 | -0.22% | 45.1만 |
|---|
| 2026.01.16 | ₩68,601 | ₩68,601 | ₩68,280 | ₩68,467 | -0.19% | 58.4만 |
|---|
| 2026.01.15 | ₩68,401 | ₩68,765 | ₩68,147 | ₩68,641 | +0.35% | 42.9만 |
|---|
| 2026.01.14 | ₩67,706 | ₩68,534 | ₩67,706 | ₩68,534 | +1.22% | 30.6만 |
|---|
| 2026.01.13 | ₩67,712 | ₩67,946 | ₩67,519 | ₩67,879 | +0.25% | 61.1만 |
|---|
| 2026.01.12 | ₩67,545 | ₩67,626 | ₩67,084 | ₩67,626 | +0.12% | 48.8만 |
|---|
| 2026.01.09 | ₩67,265 | ₩67,360 | ₩67,038 | ₩67,305 | +0.06% | 40만 |
|---|
| 2026.01.08 | ₩66,156 | ₩67,238 | ₩65,942 | ₩67,091 | +1.41% | 33.4만 |
|---|
| 2026.01.07 | ₩66,891 | ₩67,011 | ₩66,182 | ₩66,182 | -1.06% | 60.9만 |
|---|
| 2026.01.06 | ₩66,223 | ₩66,891 | ₩66,109 | ₩66,837 | +0.93% | 97만 |
|---|
| 2026.01.05 | ₩65,942 | ₩66,356 | ₩65,481 | ₩66,223 | +0.43% | 41.5만 |
|---|
| 2026.01.02 | ₩65,875 | ₩66,035 | ₩65,274 | ₩65,929 | +0.08% | 38.3만 |
|---|
| 2025.12.31 | ₩66,089 | ₩66,101 | ₩65,628 | ₩65,675 | -0.63% | 43.6만 |
|---|
| 2025.12.30 | ₩66,209 | ₩66,343 | ₩66,022 | ₩66,062 | -0.22% | 68만 |
|---|
| 2025.12.29 | ₩66,162 | ₩66,307 | ₩66,076 | ₩66,209 | +0.07% | 43.4만 |
|---|
| 2025.12.26 | ₩66,209 | ₩66,296 | ₩65,969 | ₩66,263 | +0.08% | 24.9만 |
|---|
| 2025.12.24 | ₩65,969 | ₩66,209 | ₩65,918 | ₩66,196 | +0.34% | 19.7만 |
|---|
| 2025.12.23 | ₩66,076 | ₩66,116 | ₩65,854 | ₩65,942 | -0.20% | 39.7만 |
|---|
| 2025.12.22 | ₩65,782 | ₩66,176 | ₩65,701 | ₩66,116 | +0.51% | 39.6만 |
|---|
| 2025.12.19 | ₩65,848 | ₩65,955 | ₩65,742 | ₩65,782 | -0.10% | 38.3만 |
|---|
| 2025.12.18 | ₩66,035 | ₩66,263 | ₩65,721 | ₩65,875 | -0.24% | 46.3만 |
|---|
| 2025.12.17 | ₩65,875 | ₩66,223 | ₩65,835 | ₩66,035 | +0.24% | 41.3만 |
|---|
| 2025.12.16 | ₩66,276 | ₩66,356 | ₩65,528 | ₩65,782 | -0.75% | 66.4만 |
|---|
| 2025.12.15 | ₩66,343 | ₩66,356 | ₩66,009 | ₩66,303 | -0.06% | 42.1만 |
|---|
| 2025.12.12 | ₩66,169 | ₩66,281 | ₩65,942 | ₩66,116 | -0.08% | 25.5만 |
|---|
| 2025.12.11 | ₩65,848 | ₩66,510 | ₩65,848 | ₩66,463 | +0.93% | 57만 |
|---|
| 2025.12.10 | ₩65,154 | ₩65,883 | ₩65,154 | ₩65,835 | +1.05% | 44만 |
|---|
| 2025.12.09 | ₩65,207 | ₩65,593 | ₩65,020 | ₩65,087 | -0.18% | 35.6만 |
|---|
| 2025.12.08 | ₩65,995 | ₩65,995 | ₩65,127 | ₩65,207 | -1.19% | 27.9만 |
|---|
| 2025.12.05 | ₩65,862 | ₩66,116 | ₩65,826 | ₩65,969 | +0.16% | 29.7만 |
|---|
| 2025.12.04 | ₩66,049 | ₩66,209 | ₩65,688 | ₩65,862 | -0.28% | 29.3만 |
|---|
| 2025.12.03 | ₩65,808 | ₩66,142 | ₩65,808 | ₩66,049 | +0.37% | 45만 |
|---|
| 2025.12.02 | ₩65,995 | ₩65,995 | ₩65,421 | ₩65,715 | -0.43% | 67.7만 |
|---|
| 2025.12.01 | ₩65,942 | ₩66,339 | ₩65,808 | ₩65,835 | -0.16% | 153.8만 |
|---|
| 2025.11.28 | ₩66,209 | ₩66,356 | ₩66,035 | ₩66,249 | +0.06% | 43.4만 |
|---|
| 2025.11.26 | ₩65,755 | ₩66,182 | ₩65,683 | ₩66,049 | +0.45% | 32.3만 |
|---|
| 2025.11.25 | ₩65,073 | ₩65,848 | ₩65,073 | ₩65,782 | +1.09% | 38.4만 |
|---|
| 2025.11.24 | ₩65,114 | ₩65,269 | ₩64,552 | ₩64,913 | -0.31% | 35.9만 |
|---|
| 2025.11.21 | ₩64,192 | ₩65,514 | ₩64,178 | ₩65,087 | +1.39% | 41만 |
|---|
| 2025.11.20 | ₩64,940 | ₩65,167 | ₩64,387 | ₩64,459 | -0.74% | 36.3만 |
|---|
| 2025.11.19 | ₩64,860 | ₩64,953 | ₩64,419 | ₩64,619 | -0.37% | 40.6만 |
|---|
| 2025.11.18 | ₩64,833 | ₩65,168 | ₩64,659 | ₩64,967 | +0.21% | 37.1만 |
|---|
| 2025.11.17 | ₩65,327 | ₩65,621 | ₩64,813 | ₩64,913 | -0.63% | 32.1만 |
|---|
| 2025.11.14 | ₩65,514 | ₩65,534 | ₩65,140 | ₩65,314 | -0.31% | 30.8만 |
|---|
| 2025.11.13 | ₩65,701 | ₩66,049 | ₩65,514 | ₩65,661 | -0.06% | 24.2만 |
|---|
| 2025.11.12 | ₩65,648 | ₩65,929 | ₩65,514 | ₩65,755 | +0.16% | 32.3만 |
|---|
| 2025.11.11 | ₩65,033 | ₩65,608 | ₩65,033 | ₩65,568 | +0.82% | 21.5만 |
|---|
| 2025.11.10 | ₩64,953 | ₩65,051 | ₩64,416 | ₩64,993 | +0.06% | 33.4만 |
|---|
| 2025.11.07 | ₩64,085 | ₩64,820 | ₩64,085 | ₩64,806 | +1.13% | 27.8만 |
|---|
| 2025.11.06 | ₩64,339 | ₩64,659 | ₩64,071 | ₩64,098 | -0.37% | 33.4만 |
|---|
| 2025.11.05 | ₩64,205 | ₩64,532 | ₩64,018 | ₩64,405 | +0.31% | 35.7만 |
|---|
| 2025.11.04 | ₩63,951 | ₩64,285 | ₩63,845 | ₩64,205 | +0.40% | 30.7만 |
|---|
| 2025.11.03 | ₩64,592 | ₩64,592 | ₩63,712 | ₩64,098 | -0.77% | 26만 |
|---|
| 2025.10.31 | ₩64,739 | ₩64,793 | ₩64,232 | ₩64,606 | -0.21% | 32.7만 |
|---|
| 2025.10.30 | ₩64,445 | ₩65,154 | ₩64,445 | ₩64,673 | +0.35% | 43.5만 |
|---|
| 2025.10.29 | ₩65,020 | ₩65,087 | ₩64,039 | ₩64,205 | -1.25% | 69.1만 |
|---|
| 2025.10.28 | ₩65,742 | ₩65,755 | ₩65,180 | ₩65,180 | -0.85% | 47만 |
|---|
| 2025.10.27 | ₩65,715 | ₩65,782 | ₩65,474 | ₩65,782 | +0.10% | 55.3만 |
|---|
| 2025.10.24 | ₩65,848 | ₩65,848 | ₩65,501 | ₩65,554 | -0.45% | 50.9만 |
|---|
| 2025.10.23 | ₩65,421 | ₩65,570 | ₩65,100 | ₩65,421 | 0.00% | 34.7만 |
|---|
| 2025.10.22 | ₩65,608 | ₩65,795 | ₩65,274 | ₩65,381 | -0.35% | 52.3만 |
|---|
| 2025.10.21 | ₩65,448 | ₩65,728 | ₩65,246 | ₩65,608 | +0.24% | 29.5만 |
|---|
| 2025.10.20 | ₩65,742 | ₩65,955 | ₩65,635 | ₩65,929 | +0.28% | 17.7만 |
|---|
| 2025.10.17 | ₩65,100 | ₩65,541 | ₩65,020 | ₩65,541 | +0.68% | 49.4만 |
|---|
| 2025.10.16 | ₩65,474 | ₩65,545 | ₩64,739 | ₩64,980 | -0.76% | 31.6만 |
|---|
| 2025.10.15 | ₩65,755 | ₩66,022 | ₩65,100 | ₩65,474 | -0.43% | 37.8만 |
|---|
| 2025.10.14 | ₩64,619 | ₩65,635 | ₩64,606 | ₩65,528 | +1.41% | 49.5만 |
|---|
| 2025.10.13 | ₩65,073 | ₩65,207 | ₩64,770 | ₩64,793 | -0.43% | 22.8만 |
|---|
| 2025.10.10 | ₩65,795 | ₩65,808 | ₩64,779 | ₩64,860 | -1.42% | 45.4만 |
|---|