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 | ₩65,266 | ₩65,360 | ₩65,086 | ₩65,266 | 0.00% | 25.8만 |
| 2026.10.08 | ₩64,358 | ₩65,280 | ₩64,264 | ₩65,280 | +1.43% | 55.4만 |
| 2026.10.07 | ₩64,705 | ₩64,799 | ₩64,291 | ₩64,358 | -0.54% | 84.1만 |
| 2026.10.06 | ₩64,692 | ₩65,142 | ₩64,692 | ₩64,906 | +0.33% | 33.9만 |
| 2026.10.05 | ₩64,238 | ₩64,719 | ₩63,890 | ₩64,692 | +0.71% | 27.1만 |
| 2026.10.02 | ₩64,545 | ₩64,665 | ₩64,256 | ₩64,385 | -0.25% | 24.6만 |
| 2026.10.01 | ₩64,064 | ₩64,345 | ₩63,783 | ₩64,291 | +0.35% | 35.7만 |
| 2026.09.30 | ₩64,999 | ₩64,999 | ₩64,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,304 |
| -1.07% |
| 29.3만 |
| 2026.09.29 | ₩64,932 | ₩64,932 | ₩64,411 | ₩64,705 | -0.35% | 31.5만 |
|---|
| 2026.09.28 | ₩64,972 | ₩65,052 | ₩64,558 | ₩64,972 | 0.00% | 23.9만 |
|---|
| 2026.09.25 | ₩64,999 | ₩65,133 | ₩64,629 | ₩65,066 | +0.10% | 36.3만 |
|---|
| 2026.09.24 | ₩65,360 | ₩65,573 | ₩64,772 | ₩64,812 | -0.84% | 19만 |
|---|
| 2026.09.23 | ₩66,121 | ₩66,228 | ₩65,694 | ₩65,760 | -0.55% | 32.2만 |
|---|
| 2026.09.22 | ₩66,321 | ₩66,321 | ₩65,866 | ₩66,068 | -0.38% | 29.5만 |
|---|
| 2026.09.21 | ₩66,188 | ₩66,188 | ₩65,587 | ₩65,814 | -0.57% | 44.6만 |
|---|
| 2026.09.18 | ₩66,134 | ₩66,268 | ₩65,734 | ₩65,974 | -0.24% | 23.8만 |
|---|
| 2026.09.17 | ₩66,629 | ₩66,629 | ₩66,081 | ₩66,375 | -0.38% | 22.9만 |
|---|
| 2026.09.16 | ₩66,669 | ₩66,802 | ₩65,846 | ₩66,161 | -0.76% | 24.3만 |
|---|
| 2026.09.15 | ₩66,856 | ₩66,856 | ₩66,442 | ₩66,669 | -0.28% | 26.7만 |
|---|
| 2026.09.14 | ₩66,789 | ₩67,230 | ₩66,789 | ₩66,949 | +0.24% | 40.5만 |
|---|
| 2026.09.11 | ₩66,896 | ₩66,896 | ₩66,362 | ₩66,562 | -0.50% | 68.1만 |
|---|
| 2026.09.10 | ₩66,736 | ₩66,842 | ₩66,268 | ₩66,362 | -0.56% | 167만 |
|---|
| 2026.09.09 | ₩67,417 | ₩67,417 | ₩66,776 | ₩66,842 | -0.85% | 28.2만 |
|---|
| 2026.09.08 | ₩67,858 | ₩67,910 | ₩67,350 | ₩67,417 | -0.65% | 25.9만 |
|---|
| 2026.09.04 | ₩68,499 | ₩68,499 | ₩68,085 | ₩68,151 | -0.51% | 29.1만 |
|---|
| 2026.09.03 | ₩68,686 | ₩68,846 | ₩68,125 | ₩68,579 | -0.16% | 29.3만 |
|---|
| 2026.09.02 | ₩68,245 | ₩68,646 | ₩68,178 | ₩68,405 | +0.23% | 16.9만 |
|---|
| 2026.09.01 | ₩68,352 | ₩68,739 | ₩68,018 | ₩68,111 | -0.35% | 24.6만 |
|---|
| 2026.08.31 | ₩68,833 | ₩68,940 | ₩68,298 | ₩68,352 | -0.70% | 28.8만 |
|---|
| 2026.08.28 | ₩69,020 | ₩69,180 | ₩68,606 | ₩68,859 | -0.23% | 16.7만 |
|---|
| 2026.08.27 | ₩69,073 | ₩69,127 | ₩68,626 | ₩68,806 | -0.39% | 26.3만 |
|---|
| 2026.08.26 | ₩69,354 | ₩69,487 | ₩69,087 | ₩69,340 | -0.02% | 23.9만 |
|---|
| 2026.08.25 | ₩69,541 | ₩69,541 | ₩69,006 | ₩69,153 | -0.56% | 46.3만 |
|---|
| 2026.08.24 | ₩69,541 | ₩69,795 | ₩69,354 | ₩69,661 | +0.17% | 28.4만 |
|---|
| 2026.08.21 | ₩69,087 | ₩69,474 | ₩69,020 | ₩69,300 | +0.31% | 17.3만 |
|---|
| 2026.08.20 | ₩69,607 | ₩70,008 | ₩69,354 | ₩69,447 | -0.23% | 14.6만 |
|---|
| 2026.08.19 | ₩69,514 | ₩70,195 | ₩69,447 | ₩69,808 | +0.42% | 18.3만 |
|---|
| 2026.08.18 | ₩69,180 | ₩69,514 | ₩69,028 | ₩69,127 | -0.08% | 25.6만 |
|---|
| 2026.08.17 | ₩69,447 | ₩69,447 | ₩68,846 | ₩68,913 | -0.77% | 16.7만 |
|---|
| 2026.08.14 | ₩69,607 | ₩69,607 | ₩69,340 | ₩69,554 | -0.08% | 12.7만 |
|---|
| 2026.08.13 | ₩69,434 | ₩69,701 | ₩69,180 | ₩69,607 | +0.25% | 12.9만 |
|---|
| 2026.08.12 | ₩69,300 | ₩69,323 | ₩68,846 | ₩69,260 | -0.06% | 18만 |
|---|
| 2026.08.11 | ₩69,367 | ₩69,593 | ₩69,020 | ₩69,447 | +0.12% | 21.2만 |
|---|
| 2026.08.10 | ₩69,394 | ₩69,394 | ₩68,973 | ₩69,340 | -0.08% | 14.4만 |
|---|
| 2026.08.07 | ₩69,087 | ₩69,474 | ₩68,793 | ₩69,407 | +0.46% | 15.2만 |
|---|
| 2026.08.06 | ₩69,848 | ₩69,848 | ₩68,913 | ₩69,100 | -1.07% | 15.7만 |
|---|
| 2026.08.05 | ₩69,474 | ₩69,474 | ₩68,893 | ₩69,233 | -0.35% | 28.6만 |
|---|
| 2026.08.04 | ₩68,419 | ₩69,180 | ₩67,804 | ₩69,167 | +1.09% | 26.8만 |
|---|
| 2026.08.03 | ₩68,392 | ₩68,733 | ₩68,018 | ₩68,312 | -0.12% | 30.7만 |
|---|
| 2026.07.31 | ₩68,125 | ₩68,125 | ₩67,403 | ₩67,924 | -0.29% | 20.1만 |
|---|
| 2026.07.30 | ₩68,913 | ₩68,913 | ₩67,484 | ₩68,071 | -1.22% | 32.6만 |
|---|
| 2026.07.29 | ₩69,300 | ₩69,481 | ₩68,886 | ₩69,113 | -0.27% | 19.6만 |
|---|
| 2026.07.28 | ₩68,886 | ₩69,915 | ₩68,779 | ₩69,394 | +0.74% | 30.8만 |
|---|
| 2026.07.27 | ₩67,938 | ₩68,566 | ₩67,938 | ₩68,365 | +0.63% | 43.6만 |
|---|
| 2026.07.24 | ₩67,096 | ₩67,858 | ₩67,029 | ₩67,804 | +1.06% | 48.2만 |
|---|
| 2026.07.23 | ₩67,190 | ₩67,190 | ₩66,695 | ₩66,923 | -0.40% | 108.1만 |
|---|
| 2026.07.22 | ₩67,223 | ₩67,430 | ₩67,016 | ₩67,190 | -0.05% | 19만 |
|---|
| 2026.07.21 | ₩67,096 | ₩67,159 | ₩66,695 | ₩67,056 | -0.06% | 17.3만 |
|---|
| 2026.07.20 | ₩68,198 | ₩68,339 | ₩67,631 | ₩67,724 | -0.70% | 14.4만 |
|---|
| 2026.07.17 | ₩68,766 | ₩69,367 | ₩67,999 | ₩68,205 | -0.82% | 14만 |
|---|
| 2026.07.16 | ₩67,390 | ₩68,686 | ₩67,390 | ₩68,686 | +1.92% | 20.4만 |
|---|
| 2026.07.15 | ₩67,737 | ₩67,777 | ₩67,056 | ₩67,203 | -0.79% | 21.1만 |
|---|
| 2026.07.14 | ₩68,258 | ₩68,258 | ₩67,457 | ₩67,564 | -1.02% | 21.3만 |
|---|
| 2026.07.13 | ₩68,218 | ₩68,833 | ₩68,085 | ₩68,272 | +0.08% | 27.6만 |
|---|
| 2026.07.10 | ₩67,771 | ₩68,258 | ₩67,711 | ₩68,111 | +0.50% | 29.7만 |
|---|
| 2026.07.09 | ₩67,844 | ₩67,884 | ₩67,484 | ₩67,617 | -0.33% | 27.3만 |
|---|
| 2026.07.08 | ₩68,753 | ₩68,753 | ₩67,818 | ₩67,844 | -1.32% | 38.5만 |
|---|
| 2026.07.07 | ₩69,046 | ₩69,307 | ₩68,672 | ₩68,779 | -0.39% | 42.3만 |
|---|
| 2026.07.06 | ₩69,073 | ₩69,073 | ₩68,091 | ₩68,592 | -0.70% | 24.6만 |
|---|
| 2026.07.02 | ₩68,125 | ₩68,966 | ₩68,111 | ₩68,966 | +1.24% | 25.7만 |
|---|
| 2026.07.01 | ₩67,697 | ₩68,182 | ₩67,430 | ₩67,884 | +0.28% | 26.2만 |
|---|
| 2026.06.30 | ₩67,924 | ₩67,924 | ₩67,270 | ₩67,457 | -0.69% | 25.3만 |
|---|
| 2026.06.29 | ₩67,804 | ₩67,804 | ₩67,243 | ₩67,617 | -0.28% | 32.9만 |
|---|
| 2026.06.26 | ₩67,016 | ₩67,724 | ₩67,016 | ₩67,724 | +1.06% | 19.3만 |
|---|
| 2026.06.25 | ₩66,802 | ₩67,577 | ₩66,678 | ₩67,003 | +0.30% | 30.4만 |
|---|
| 2026.06.24 | ₩66,482 | ₩67,190 | ₩66,482 | ₩67,029 | +0.82% | 19만 |
|---|
| 2026.06.23 | ₩66,121 | ₩66,589 | ₩66,081 | ₩66,442 | +0.48% | 31.5만 |
|---|
| 2026.06.22 | ₩66,188 | ₩66,468 | ₩65,921 | ₩66,014 | -0.26% | 21.8만 |
|---|
| 2026.06.18 | ₩66,549 | ₩66,549 | ₩66,041 | ₩66,188 | -0.54% | 32.3만 |
|---|
| 2026.06.17 | ₩67,003 | ₩67,176 | ₩65,967 | ₩66,175 | -1.24% | 23.1만 |
|---|
| 2026.06.16 | ₩67,083 | ₩67,414 | ₩67,035 | ₩67,176 | +0.14% | 32만 |
|---|
| 2026.06.15 | ₩67,216 | ₩67,216 | ₩66,842 | ₩66,936 | -0.42% | 32만 |
|---|
| 2026.06.12 | ₩66,709 | ₩67,043 | ₩66,595 | ₩66,989 | +0.42% | 27.9만 |
|---|
| 2026.06.11 | ₩66,228 | ₩66,909 | ₩66,228 | ₩66,615 | +0.58% | 31만 |
|---|
| 2026.06.10 | ₩66,402 | ₩66,749 | ₩66,108 | ₩66,175 | -0.34% | 32.8만 |
|---|
| 2026.06.09 | ₩65,507 | ₩66,415 | ₩65,507 | ₩66,415 | +1.39% | 31.1만 |
|---|
| 2026.06.08 | ₩65,934 | ₩65,934 | ₩65,320 | ₩65,346 | -0.89% | 19.5만 |
|---|
| 2026.06.05 | ₩65,333 | ₩66,041 | ₩65,320 | ₩65,787 | +0.70% | 24.8만 |
|---|
| 2026.06.04 | ₩65,186 | ₩65,680 | ₩65,079 | ₩65,360 | +0.27% | 24.4만 |
|---|
| 2026.06.03 | ₩64,785 | ₩65,023 | ₩64,572 | ₩64,772 | -0.02% | 22.8만 |
|---|
| 2026.06.02 | ₩64,572 | ₩64,839 | ₩64,331 | ₩64,799 | +0.35% | 30.5만 |
|---|
| 2026.06.01 | ₩64,812 | ₩64,812 | ₩64,331 | ₩64,598 | -0.33% | 35만 |
|---|
| 2026.05.29 | ₩65,306 | ₩65,306 | ₩64,739 | ₩64,785 | -0.80% | 40.9만 |
|---|
| 2026.05.28 | ₩65,320 | ₩65,320 | ₩64,785 | ₩65,133 | -0.29% | 24.7만 |
|---|
| 2026.05.27 | ₩65,012 | ₩65,560 | ₩65,012 | ₩65,119 | +0.16% | 34.9만 |
|---|
| 2026.05.26 | ₩65,146 | ₩65,178 | ₩64,879 | ₩64,959 | -0.29% | 32.3만 |
|---|
| 2026.05.22 | ₩65,039 | ₩65,320 | ₩64,759 | ₩65,093 | +0.08% | 15.6만 |
|---|
| 2026.05.21 | ₩64,451 | ₩64,772 | ₩63,690 | ₩64,772 | +0.50% | 33.4만 |
|---|
| 2026.05.20 | ₩64,785 | ₩64,990 | ₩64,244 | ₩64,906 | +0.19% | 29.5만 |
|---|
| 2026.05.19 | ₩64,879 | ₩65,093 | ₩64,304 | ₩64,785 | -0.14% | 54만 |
|---|
| 2026.05.18 | ₩64,304 | ₩64,986 | ₩64,298 | ₩64,986 | +1.06% | 22.1만 |
|---|
| 2026.05.15 | ₩64,692 | ₩64,769 | ₩64,158 | ₩64,238 | -0.70% | 25.8만 |
|---|
| 2026.05.14 | ₩64,678 | ₩64,886 | ₩64,572 | ₩64,732 | +0.08% | 27.9만 |
|---|
| 2026.05.13 | ₩64,785 | ₩64,865 | ₩64,244 | ₩64,558 | -0.35% | 22.8만 |
|---|
| 2026.05.12 | ₩64,879 | ₩65,126 | ₩64,398 | ₩64,959 | +0.12% | 25.1만 |
|---|
| 2026.05.11 | ₩65,173 | ₩65,272 | ₩64,665 | ₩64,852 | -0.49% | 30.4만 |
|---|
| 2026.05.08 | ₩65,587 | ₩65,627 | ₩65,113 | ₩65,173 | -0.63% | 28.6만 |
|---|
| 2026.05.07 | ₩65,573 | ₩65,787 | ₩65,333 | ₩65,373 | -0.31% | 24.5만 |
|---|
| 2026.05.06 | ₩65,493 | ₩65,827 | ₩65,400 | ₩65,493 | 0.00% | 38.3만 |
|---|
| 2026.05.05 | ₩64,919 | ₩65,440 | ₩64,552 | ₩65,280 | +0.56% | 28.5만 |
|---|
| 2026.05.04 | ₩65,386 | ₩65,413 | ₩64,532 | ₩64,652 | -1.12% | 24.3만 |
|---|
| 2026.05.01 | ₩66,241 | ₩66,241 | ₩65,507 | ₩65,533 | -1.07% | 17.4만 |
|---|
| 2026.04.30 | ₩65,520 | ₩66,068 | ₩65,146 | ₩66,001 | +0.73% | 29.3만 |
|---|
| 2026.04.29 | ₩65,774 | ₩65,841 | ₩65,093 | ₩65,333 | -0.67% | 27만 |
|---|
| 2026.04.28 | ₩65,947 | ₩66,188 | ₩65,484 | ₩65,827 | -0.18% | 24.8만 |
|---|
| 2026.04.27 | ₩65,680 | ₩66,028 | ₩65,680 | ₩65,774 | +0.14% | 36.3만 |
|---|
| 2026.04.24 | ₩66,148 | ₩66,148 | ₩65,600 | ₩65,747 | -0.61% | 78.8만 |
|---|
| 2026.04.23 | ₩65,627 | ₩66,281 | ₩65,627 | ₩66,128 | +0.76% | 172.1만 |
|---|
| 2026.04.22 | ₩66,121 | ₩66,241 | ₩65,440 | ₩65,600 | -0.79% | 36.9만 |
|---|
| 2026.04.21 | ₩66,642 | ₩66,642 | ₩65,867 | ₩65,934 | -1.06% | 23.5만 |
|---|
| 2026.04.20 | ₩66,589 | ₩67,016 | ₩66,448 | ₩66,802 | +0.32% | 20.7만 |
|---|
| 2026.04.17 | ₩66,255 | ₩66,883 | ₩66,161 | ₩66,709 | +0.69% | 30.7만 |
|---|
| 2026.04.16 | ₩65,707 | ₩66,108 | ₩65,707 | ₩66,108 | +0.61% | 25.5만 |
|---|
| 2026.04.15 | ₩66,041 | ₩66,041 | ₩65,373 | ₩65,680 | -0.55% | 28.3만 |
|---|
| 2026.04.14 | ₩66,008 | ₩66,094 | ₩65,634 | ₩66,054 | +0.07% | 27.2만 |
|---|
| 2026.04.13 | ₩65,667 | ₩66,028 | ₩65,306 | ₩66,028 | +0.55% | 28.3만 |
|---|
| 2026.04.10 | ₩66,335 | ₩66,335 | ₩65,654 | ₩65,734 | -0.91% | 30만 |
|---|
| 2026.04.09 | ₩66,041 | ₩66,529 | ₩65,823 | ₩66,321 | +0.42% | 75.1만 |
|---|
| 2026.04.08 | ₩65,720 | ₩66,161 | ₩65,467 | ₩66,161 | +0.67% | 77.8만 |
|---|
| 2026.04.07 | ₩65,093 | ₩65,154 | ₩64,532 | ₩64,852 | -0.37% | 82.4만 |
|---|
| 2026.04.06 | ₩65,066 | ₩65,191 | ₩64,732 | ₩65,133 | +0.10% | 29.2만 |
|---|
| 2026.04.02 | ₩64,799 | ₩65,451 | ₩64,632 | ₩65,066 | +0.41% | 23.9만 |
|---|
| 2026.04.01 | ₩65,213 | ₩65,260 | ₩64,919 | ₩65,052 | -0.25% | 32.3만 |
|---|
| 2026.03.31 | ₩64,892 | ₩65,173 | ₩64,251 | ₩65,066 | +0.27% | 24.3만 |
|---|
| 2026.03.30 | ₩64,759 | ₩64,879 | ₩64,104 | ₩64,291 | -0.72% | 29.6만 |
|---|
| 2026.03.27 | ₩64,532 | ₩64,825 | ₩64,117 | ₩64,264 | -0.41% | 38.3만 |
|---|
| 2026.03.26 | ₩64,652 | ₩65,157 | ₩64,505 | ₩64,625 | -0.04% | 24.1만 |
|---|
| 2026.03.25 | ₩65,413 | ₩65,520 | ₩64,719 | ₩65,280 | -0.20% | 20.5만 |
|---|
| 2026.03.24 | ₩64,759 | ₩65,253 | ₩64,345 | ₩64,906 | +0.23% | 26.6만 |
|---|
| 2026.03.23 | ₩64,879 | ₩65,400 | ₩64,585 | ₩64,812 | -0.10% | 45만 |
|---|
| 2026.03.20 | ₩65,052 | ₩65,158 | ₩63,957 | ₩64,238 | -1.25% | 28.4만 |
|---|
| 2026.03.19 | ₩65,226 | ₩65,280 | ₩64,719 | ₩65,039 | -0.29% | 36.1만 |
|---|
| 2026.03.18 | ₩66,308 | ₩66,308 | ₩65,320 | ₩65,360 | -1.43% | 21.3만 |
|---|
| 2026.03.17 | ₩66,655 | ₩66,883 | ₩66,408 | ₩66,455 | -0.30% | 25만 |
|---|
| 2026.03.16 | ₩66,602 | ₩66,762 | ₩66,241 | ₩66,455 | -0.22% | 23.1만 |
|---|
| 2026.03.13 | ₩66,321 | ₩66,722 | ₩66,014 | ₩66,094 | -0.34% | 33만 |
|---|
| 2026.03.12 | ₩66,669 | ₩66,782 | ₩65,974 | ₩66,054 | -0.92% | 22.5만 |
|---|
| 2026.03.11 | ₩67,297 | ₩67,297 | ₩66,482 | ₩66,829 | -0.69% | 18.9만 |
|---|
| 2026.03.10 | ₩67,470 | ₩67,791 | ₩67,063 | ₩67,176 | -0.44% | 20.9만 |
|---|
| 2026.03.09 | ₩67,297 | ₩67,871 | ₩66,522 | ₩67,737 | +0.66% | 23.5만 |
|---|
| 2026.03.06 | ₩67,871 | ₩67,871 | ₩67,096 | ₩67,804 | -0.10% | 28만 |
|---|
| 2026.03.05 | ₩68,846 | ₩68,846 | ₩67,968 | ₩68,285 | -0.81% | 29.5만 |
|---|
| 2026.03.04 | ₩69,714 | ₩69,714 | ₩68,913 | ₩69,127 | -0.84% | 22만 |
|---|
| 2026.03.03 | ₩69,434 | ₩69,634 | ₩68,485 | ₩69,434 | 0.00% | 45만 |
|---|
| 2026.03.02 | ₩70,048 | ₩70,289 | ₩69,583 | ₩70,102 | +0.08% | 55만 |
|---|
| 2026.02.27 | ₩69,728 | ₩70,289 | ₩69,501 | ₩70,289 | +0.80% | 71.6만 |
|---|
| 2026.02.26 | ₩69,795 | ₩70,044 | ₩69,487 | ₩69,861 | +0.10% | 35만 |
|---|
| 2026.02.25 | ₩70,142 | ₩70,142 | ₩69,087 | ₩69,581 | -0.80% | 37.8만 |
|---|
| 2026.02.24 | ₩69,554 | ₩69,888 | ₩69,534 | ₩69,861 | +0.44% | 45.1만 |
|---|
| 2026.02.23 | ₩69,754 | ₩70,123 | ₩69,407 | ₩69,554 | -0.29% | 109.2만 |
|---|
| 2026.02.20 | ₩69,621 | ₩69,808 | ₩69,260 | ₩69,781 | +0.23% | 28.4만 |
|---|
| 2026.02.19 | ₩70,289 | ₩70,329 | ₩69,774 | ₩70,022 | -0.38% | 34.9만 |
|---|
| 2026.02.18 | ₩70,002 | ₩70,262 | ₩69,795 | ₩70,142 | +0.20% | 32.1만 |
|---|
| 2026.02.17 | ₩70,249 | ₩70,663 | ₩69,601 | ₩69,915 | -0.48% | 22.3만 |
|---|
| 2026.02.13 | ₩70,048 | ₩70,583 | ₩69,863 | ₩70,262 | +0.31% | 33만 |
|---|
| 2026.02.12 | ₩70,743 | ₩71,063 | ₩69,875 | ₩69,875 | -1.23% | 27.9만 |
|---|
| 2026.02.11 | ₩70,636 | ₩70,783 | ₩70,289 | ₩70,716 | +0.11% | 16.4만 |
|---|
| 2026.02.10 | ₩70,048 | ₩70,529 | ₩69,867 | ₩70,409 | +0.51% | 21.7만 |
|---|
| 2026.02.09 | ₩70,369 | ₩70,369 | ₩69,728 | ₩70,062 | -0.44% | 27.8만 |
|---|
| 2026.02.06 | ₩69,774 | ₩70,436 | ₩69,774 | ₩70,249 | +0.68% | 32만 |
|---|
| 2026.02.05 | ₩69,728 | ₩70,062 | ₩69,380 | ₩69,527 | -0.29% | 26.9만 |
|---|
| 2026.02.04 | ₩69,113 | ₩70,035 | ₩68,993 | ₩69,875 | +1.10% | 32.2만 |
|---|
| 2026.02.03 | ₩68,432 | ₩69,287 | ₩68,181 | ₩68,873 | +0.64% | 42.7만 |
|---|
| 2026.02.02 | ₩68,359 | ₩68,699 | ₩68,145 | ₩68,646 | +0.42% | 48만 |
|---|
| 2026.01.30 | ₩67,871 | ₩68,365 | ₩67,577 | ₩68,365 | +0.73% | 39.9만 |
|---|
| 2026.01.29 | ₩67,858 | ₩68,272 | ₩67,510 | ₩67,911 | +0.08% | 62.5만 |
|---|
| 2026.01.28 | ₩67,871 | ₩68,005 | ₩67,343 | ₩67,524 | -0.51% | 35.5만 |
|---|
| 2026.01.27 | ₩67,804 | ₩68,062 | ₩67,724 | ₩67,964 | +0.24% | 31.3만 |
|---|
| 2026.01.26 | ₩68,205 | ₩68,238 | ₩67,871 | ₩68,058 | -0.22% | 24.7만 |
|---|
| 2026.01.23 | ₩68,111 | ₩68,111 | ₩67,671 | ₩67,924 | -0.27% | 39.7만 |
|---|
| 2026.01.22 | ₩68,005 | ₩68,339 | ₩67,985 | ₩68,125 | +0.18% | 35.8만 |
|---|
| 2026.01.21 | ₩67,403 | ₩68,151 | ₩67,403 | ₩68,111 | +1.05% | 42.5만 |
|---|
| 2026.01.20 | ₩67,791 | ₩68,011 | ₩67,430 | ₩67,644 | -0.22% | 45.1만 |
|---|
| 2026.01.16 | ₩68,579 | ₩68,579 | ₩68,258 | ₩68,445 | -0.19% | 58.4만 |
|---|
| 2026.01.15 | ₩68,379 | ₩68,743 | ₩68,125 | ₩68,619 | +0.35% | 42.9만 |
|---|
| 2026.01.14 | ₩67,684 | ₩68,512 | ₩67,684 | ₩68,512 | +1.22% | 30.6만 |
|---|
| 2026.01.13 | ₩67,691 | ₩67,924 | ₩67,497 | ₩67,858 | +0.25% | 61.1만 |
|---|
| 2026.01.12 | ₩67,524 | ₩67,604 | ₩67,063 | ₩67,604 | +0.12% | 48.8만 |
|---|
| 2026.01.09 | ₩67,243 | ₩67,338 | ₩67,016 | ₩67,283 | +0.06% | 40만 |
|---|
| 2026.01.08 | ₩66,134 | ₩67,216 | ₩65,921 | ₩67,070 | +1.41% | 33.4만 |
|---|
| 2026.01.07 | ₩66,869 | ₩66,989 | ₩66,161 | ₩66,161 | -1.06% | 60.9만 |
|---|
| 2026.01.06 | ₩66,201 | ₩66,869 | ₩66,088 | ₩66,816 | +0.93% | 97만 |
|---|
| 2026.01.05 | ₩65,921 | ₩66,335 | ₩65,460 | ₩66,201 | +0.43% | 41.5만 |
|---|
| 2026.01.02 | ₩65,854 | ₩66,014 | ₩65,253 | ₩65,907 | +0.08% | 38.3만 |
|---|
| 2025.12.31 | ₩66,068 | ₩66,080 | ₩65,607 | ₩65,654 | -0.63% | 43.6만 |
|---|
| 2025.12.30 | ₩66,188 | ₩66,321 | ₩66,001 | ₩66,041 | -0.22% | 68만 |
|---|
| 2025.12.29 | ₩66,141 | ₩66,285 | ₩66,054 | ₩66,188 | +0.07% | 43.4만 |
|---|
| 2025.12.26 | ₩66,188 | ₩66,275 | ₩65,947 | ₩66,241 | +0.08% | 24.9만 |
|---|
| 2025.12.24 | ₩65,947 | ₩66,188 | ₩65,897 | ₩66,175 | +0.34% | 19.7만 |
|---|
| 2025.12.23 | ₩66,054 | ₩66,094 | ₩65,833 | ₩65,921 | -0.20% | 39.7만 |
|---|
| 2025.12.22 | ₩65,760 | ₩66,155 | ₩65,680 | ₩66,094 | +0.51% | 39.6만 |
|---|
| 2025.12.19 | ₩65,827 | ₩65,934 | ₩65,720 | ₩65,760 | -0.10% | 38.3만 |
|---|
| 2025.12.18 | ₩66,014 | ₩66,241 | ₩65,700 | ₩65,854 | -0.24% | 46.3만 |
|---|
| 2025.12.17 | ₩65,854 | ₩66,201 | ₩65,814 | ₩66,014 | +0.24% | 41.3만 |
|---|
| 2025.12.16 | ₩66,255 | ₩66,335 | ₩65,507 | ₩65,760 | -0.75% | 66.4만 |
|---|
| 2025.12.15 | ₩66,321 | ₩66,335 | ₩65,988 | ₩66,281 | -0.06% | 42.1만 |
|---|
| 2025.12.12 | ₩66,148 | ₩66,260 | ₩65,921 | ₩66,094 | -0.08% | 25.5만 |
|---|
| 2025.12.11 | ₩65,827 | ₩66,488 | ₩65,827 | ₩66,442 | +0.93% | 57만 |
|---|
| 2025.12.10 | ₩65,133 | ₩65,862 | ₩65,133 | ₩65,814 | +1.05% | 44만 |
|---|
| 2025.12.09 | ₩65,186 | ₩65,572 | ₩64,999 | ₩65,066 | -0.18% | 35.6만 |
|---|
| 2025.12.08 | ₩65,974 | ₩65,974 | ₩65,106 | ₩65,186 | -1.19% | 27.9만 |
|---|
| 2025.12.05 | ₩65,841 | ₩66,094 | ₩65,805 | ₩65,947 | +0.16% | 29.7만 |
|---|
| 2025.12.04 | ₩66,028 | ₩66,188 | ₩65,667 | ₩65,841 | -0.28% | 29.3만 |
|---|
| 2025.12.03 | ₩65,787 | ₩66,121 | ₩65,787 | ₩66,028 | +0.37% | 45만 |
|---|
| 2025.12.02 | ₩65,974 | ₩65,974 | ₩65,400 | ₩65,694 | -0.43% | 67.7만 |
|---|
| 2025.12.01 | ₩65,921 | ₩66,317 | ₩65,787 | ₩65,814 | -0.16% | 153.8만 |
|---|
| 2025.11.28 | ₩66,188 | ₩66,335 | ₩66,014 | ₩66,228 | +0.06% | 43.4만 |
|---|
| 2025.11.26 | ₩65,734 | ₩66,161 | ₩65,662 | ₩66,028 | +0.45% | 32.3만 |
|---|
| 2025.11.25 | ₩65,052 | ₩65,827 | ₩65,052 | ₩65,760 | +1.09% | 38.4만 |
|---|
| 2025.11.24 | ₩65,093 | ₩65,248 | ₩64,532 | ₩64,892 | -0.31% | 35.9만 |
|---|
| 2025.11.21 | ₩64,171 | ₩65,493 | ₩64,158 | ₩65,066 | +1.39% | 41만 |
|---|
| 2025.11.20 | ₩64,919 | ₩65,146 | ₩64,366 | ₩64,438 | -0.74% | 36.3만 |
|---|
| 2025.11.19 | ₩64,839 | ₩64,932 | ₩64,398 | ₩64,598 | -0.37% | 40.6만 |
|---|
| 2025.11.18 | ₩64,812 | ₩65,147 | ₩64,638 | ₩64,946 | +0.21% | 37.1만 |
|---|
| 2025.11.17 | ₩65,306 | ₩65,600 | ₩64,792 | ₩64,892 | -0.63% | 32.1만 |
|---|
| 2025.11.14 | ₩65,493 | ₩65,513 | ₩65,119 | ₩65,293 | -0.31% | 30.8만 |
|---|
| 2025.11.13 | ₩65,680 | ₩66,028 | ₩65,493 | ₩65,640 | -0.06% | 24.2만 |
|---|
| 2025.11.12 | ₩65,627 | ₩65,907 | ₩65,493 | ₩65,734 | +0.16% | 32.3만 |
|---|
| 2025.11.11 | ₩65,012 | ₩65,587 | ₩65,012 | ₩65,547 | +0.82% | 21.5만 |
|---|
| 2025.11.10 | ₩64,932 | ₩65,030 | ₩64,395 | ₩64,972 | +0.06% | 33.4만 |
|---|
| 2025.11.07 | ₩64,064 | ₩64,799 | ₩64,064 | ₩64,785 | +1.13% | 27.8만 |
|---|
| 2025.11.06 | ₩64,318 | ₩64,638 | ₩64,051 | ₩64,077 | -0.37% | 33.4만 |
|---|
| 2025.11.05 | ₩64,184 | ₩64,511 | ₩63,997 | ₩64,385 | +0.31% | 35.7만 |
|---|
| 2025.11.04 | ₩63,930 | ₩64,264 | ₩63,825 | ₩64,184 | +0.40% | 30.7만 |
|---|
| 2025.11.03 | ₩64,572 | ₩64,572 | ₩63,691 | ₩64,077 | -0.77% | 26만 |
|---|
| 2025.10.31 | ₩64,719 | ₩64,772 | ₩64,211 | ₩64,585 | -0.21% | 32.7만 |
|---|
| 2025.10.30 | ₩64,425 | ₩65,133 | ₩64,425 | ₩64,652 | +0.35% | 43.5만 |
|---|
| 2025.10.29 | ₩64,999 | ₩65,066 | ₩64,019 | ₩64,184 | -1.25% | 69.1만 |
|---|
| 2025.10.28 | ₩65,720 | ₩65,734 | ₩65,159 | ₩65,159 | -0.85% | 47만 |
|---|
| 2025.10.27 | ₩65,694 | ₩65,760 | ₩65,453 | ₩65,760 | +0.10% | 55.3만 |
|---|
| 2025.10.24 | ₩65,827 | ₩65,827 | ₩65,480 | ₩65,533 | -0.45% | 50.9만 |
|---|
| 2025.10.23 | ₩65,400 | ₩65,549 | ₩65,079 | ₩65,400 | 0.00% | 34.7만 |
|---|
| 2025.10.22 | ₩65,587 | ₩65,774 | ₩65,253 | ₩65,360 | -0.35% | 52.3만 |
|---|
| 2025.10.21 | ₩65,427 | ₩65,707 | ₩65,225 | ₩65,587 | +0.24% | 29.5만 |
|---|
| 2025.10.20 | ₩65,720 | ₩65,934 | ₩65,614 | ₩65,907 | +0.28% | 17.7만 |
|---|
| 2025.10.17 | ₩65,079 | ₩65,520 | ₩64,999 | ₩65,520 | +0.68% | 49.4만 |
|---|
| 2025.10.16 | ₩65,453 | ₩65,524 | ₩64,719 | ₩64,959 | -0.76% | 31.6만 |
|---|
| 2025.10.15 | ₩65,734 | ₩66,001 | ₩65,079 | ₩65,453 | -0.43% | 37.8만 |
|---|
| 2025.10.14 | ₩64,598 | ₩65,614 | ₩64,585 | ₩65,507 | +1.41% | 49.5만 |
|---|
| 2025.10.13 | ₩65,052 | ₩65,186 | ₩64,749 | ₩64,772 | -0.43% | 22.8만 |
|---|
| 2025.10.10 | ₩65,774 | ₩65,787 | ₩64,759 | ₩64,839 | -1.42% | 45.4만 |
|---|