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 | ₩65,335 | ₩65,428 | ₩65,154 | ₩65,335 | 0.00% | 25.8만 |
| 2026.10.08 | ₩64,425 | ₩65,348 | ₩64,332 | ₩65,348 | +1.43% | 55.4만 |
| 2026.10.07 | ₩64,773 | ₩64,867 | ₩64,358 | ₩64,425 | -0.54% | 84.1만 |
| 2026.10.06 | ₩64,760 | ₩65,210 | ₩64,760 | ₩64,974 | +0.33% | 33.9만 |
| 2026.10.05 | ₩64,305 | ₩64,786 | ₩63,957 | ₩64,760 | +0.71% | 27.1만 |
| 2026.10.02 | ₩64,613 | ₩64,733 | ₩64,324 | ₩64,452 | -0.25% | 24.6만 |
| 2026.10.01 | ₩64,131 | ₩64,412 | ₩63,850 | ₩64,358 | +0.35% | 35.7만 |
| 2026.09.30 | ₩65,067 | ₩65,067 | ₩64,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,372 |
| -1.07% |
| 29.3만 |
| 2026.09.29 | ₩65,000 | ₩65,000 | ₩64,479 | ₩64,773 | -0.35% | 31.5만 |
|---|
| 2026.09.28 | ₩65,040 | ₩65,121 | ₩64,626 | ₩65,040 | 0.00% | 23.9만 |
|---|
| 2026.09.25 | ₩65,067 | ₩65,201 | ₩64,697 | ₩65,134 | +0.10% | 36.3만 |
|---|
| 2026.09.24 | ₩65,428 | ₩65,642 | ₩64,840 | ₩64,880 | -0.84% | 19만 |
|---|
| 2026.09.23 | ₩66,190 | ₩66,297 | ₩65,763 | ₩65,829 | -0.55% | 32.2만 |
|---|
| 2026.09.22 | ₩66,391 | ₩66,391 | ₩65,935 | ₩66,137 | -0.38% | 29.5만 |
|---|
| 2026.09.21 | ₩66,257 | ₩66,257 | ₩65,656 | ₩65,883 | -0.57% | 44.6만 |
|---|
| 2026.09.18 | ₩66,204 | ₩66,338 | ₩65,803 | ₩66,043 | -0.24% | 23.8만 |
|---|
| 2026.09.17 | ₩66,699 | ₩66,699 | ₩66,150 | ₩66,444 | -0.38% | 22.9만 |
|---|
| 2026.09.16 | ₩66,739 | ₩66,872 | ₩65,915 | ₩66,231 | -0.76% | 24.3만 |
|---|
| 2026.09.15 | ₩66,926 | ₩66,926 | ₩66,511 | ₩66,739 | -0.28% | 26.7만 |
|---|
| 2026.09.14 | ₩66,859 | ₩67,300 | ₩66,859 | ₩67,019 | +0.24% | 40.5만 |
|---|
| 2026.09.11 | ₩66,966 | ₩66,966 | ₩66,431 | ₩66,632 | -0.50% | 68.1만 |
|---|
| 2026.09.10 | ₩66,806 | ₩66,912 | ₩66,338 | ₩66,431 | -0.56% | 167만 |
|---|
| 2026.09.09 | ₩67,487 | ₩67,487 | ₩66,846 | ₩66,912 | -0.85% | 28.2만 |
|---|
| 2026.09.08 | ₩67,929 | ₩67,981 | ₩67,421 | ₩67,487 | -0.65% | 25.9만 |
|---|
| 2026.09.04 | ₩68,571 | ₩68,571 | ₩68,156 | ₩68,223 | -0.51% | 29.1만 |
|---|
| 2026.09.03 | ₩68,758 | ₩68,918 | ₩68,196 | ₩68,651 | -0.16% | 29.3만 |
|---|
| 2026.09.02 | ₩68,317 | ₩68,718 | ₩68,250 | ₩68,477 | +0.23% | 16.9만 |
|---|
| 2026.09.01 | ₩68,423 | ₩68,811 | ₩68,089 | ₩68,183 | -0.35% | 24.6만 |
|---|
| 2026.08.31 | ₩68,905 | ₩69,012 | ₩68,370 | ₩68,423 | -0.70% | 28.8만 |
|---|
| 2026.08.28 | ₩69,092 | ₩69,253 | ₩68,678 | ₩68,932 | -0.23% | 16.7만 |
|---|
| 2026.08.27 | ₩69,146 | ₩69,199 | ₩68,698 | ₩68,878 | -0.39% | 26.3만 |
|---|
| 2026.08.26 | ₩69,426 | ₩69,560 | ₩69,159 | ₩69,413 | -0.02% | 23.9만 |
|---|
| 2026.08.25 | ₩69,614 | ₩69,614 | ₩69,079 | ₩69,226 | -0.56% | 46.3만 |
|---|
| 2026.08.24 | ₩69,614 | ₩69,868 | ₩69,426 | ₩69,734 | +0.17% | 28.4만 |
|---|
| 2026.08.21 | ₩69,159 | ₩69,547 | ₩69,092 | ₩69,373 | +0.31% | 17.3만 |
|---|
| 2026.08.20 | ₩69,680 | ₩70,082 | ₩69,426 | ₩69,520 | -0.23% | 14.6만 |
|---|
| 2026.08.19 | ₩69,587 | ₩70,269 | ₩69,520 | ₩69,881 | +0.42% | 18.3만 |
|---|
| 2026.08.18 | ₩69,253 | ₩69,587 | ₩69,100 | ₩69,199 | -0.08% | 25.6만 |
|---|
| 2026.08.17 | ₩69,520 | ₩69,520 | ₩68,918 | ₩68,985 | -0.77% | 16.7만 |
|---|
| 2026.08.14 | ₩69,680 | ₩69,680 | ₩69,413 | ₩69,627 | -0.08% | 12.7만 |
|---|
| 2026.08.13 | ₩69,507 | ₩69,774 | ₩69,253 | ₩69,680 | +0.25% | 12.9만 |
|---|
| 2026.08.12 | ₩69,373 | ₩69,396 | ₩68,918 | ₩69,333 | -0.06% | 18만 |
|---|
| 2026.08.11 | ₩69,440 | ₩69,666 | ₩69,092 | ₩69,520 | +0.12% | 21.2만 |
|---|
| 2026.08.10 | ₩69,467 | ₩69,467 | ₩69,045 | ₩69,413 | -0.08% | 14.4만 |
|---|
| 2026.08.07 | ₩69,159 | ₩69,547 | ₩68,865 | ₩69,480 | +0.46% | 15.2만 |
|---|
| 2026.08.06 | ₩69,921 | ₩69,921 | ₩68,985 | ₩69,172 | -1.07% | 15.7만 |
|---|
| 2026.08.05 | ₩69,547 | ₩69,547 | ₩68,965 | ₩69,306 | -0.35% | 28.6만 |
|---|
| 2026.08.04 | ₩68,490 | ₩69,253 | ₩67,875 | ₩69,239 | +1.09% | 26.8만 |
|---|
| 2026.08.03 | ₩68,464 | ₩68,805 | ₩68,089 | ₩68,383 | -0.12% | 30.7만 |
|---|
| 2026.07.31 | ₩68,196 | ₩68,196 | ₩67,474 | ₩67,996 | -0.29% | 20.1만 |
|---|
| 2026.07.30 | ₩68,985 | ₩68,985 | ₩67,554 | ₩68,143 | -1.22% | 32.6만 |
|---|
| 2026.07.29 | ₩69,373 | ₩69,553 | ₩68,958 | ₩69,186 | -0.27% | 19.6만 |
|---|
| 2026.07.28 | ₩68,958 | ₩69,988 | ₩68,851 | ₩69,467 | +0.74% | 30.8만 |
|---|
| 2026.07.27 | ₩68,009 | ₩68,637 | ₩68,009 | ₩68,437 | +0.63% | 43.6만 |
|---|
| 2026.07.24 | ₩67,167 | ₩67,929 | ₩67,100 | ₩67,875 | +1.06% | 48.2만 |
|---|
| 2026.07.23 | ₩67,260 | ₩67,260 | ₩66,765 | ₩66,993 | -0.40% | 108.1만 |
|---|
| 2026.07.22 | ₩67,294 | ₩67,501 | ₩67,086 | ₩67,260 | -0.05% | 19만 |
|---|
| 2026.07.21 | ₩67,167 | ₩67,229 | ₩66,765 | ₩67,126 | -0.06% | 17.3만 |
|---|
| 2026.07.20 | ₩68,270 | ₩68,410 | ₩67,701 | ₩67,795 | -0.70% | 14.4만 |
|---|
| 2026.07.17 | ₩68,838 | ₩69,440 | ₩68,070 | ₩68,276 | -0.82% | 14만 |
|---|
| 2026.07.16 | ₩67,461 | ₩68,758 | ₩67,461 | ₩68,758 | +1.92% | 20.4만 |
|---|
| 2026.07.15 | ₩67,808 | ₩67,849 | ₩67,126 | ₩67,274 | -0.79% | 21.1만 |
|---|
| 2026.07.14 | ₩68,330 | ₩68,330 | ₩67,528 | ₩67,635 | -1.02% | 21.3만 |
|---|
| 2026.07.13 | ₩68,290 | ₩68,905 | ₩68,156 | ₩68,343 | +0.08% | 27.6만 |
|---|
| 2026.07.10 | ₩67,842 | ₩68,330 | ₩67,782 | ₩68,183 | +0.50% | 29.7만 |
|---|
| 2026.07.09 | ₩67,915 | ₩67,955 | ₩67,554 | ₩67,688 | -0.33% | 27.3만 |
|---|
| 2026.07.08 | ₩68,825 | ₩68,825 | ₩67,889 | ₩67,915 | -1.32% | 38.5만 |
|---|
| 2026.07.07 | ₩69,119 | ₩69,380 | ₩68,744 | ₩68,851 | -0.39% | 42.3만 |
|---|
| 2026.07.06 | ₩69,146 | ₩69,146 | ₩68,163 | ₩68,664 | -0.70% | 24.6만 |
|---|
| 2026.07.02 | ₩68,196 | ₩69,039 | ₩68,183 | ₩69,039 | +1.24% | 25.7만 |
|---|
| 2026.07.01 | ₩67,768 | ₩68,254 | ₩67,501 | ₩67,955 | +0.28% | 26.2만 |
|---|
| 2026.06.30 | ₩67,996 | ₩67,996 | ₩67,340 | ₩67,528 | -0.69% | 25.3만 |
|---|
| 2026.06.29 | ₩67,875 | ₩67,875 | ₩67,314 | ₩67,688 | -0.28% | 32.9만 |
|---|
| 2026.06.26 | ₩67,086 | ₩67,795 | ₩67,086 | ₩67,795 | +1.06% | 19.3만 |
|---|
| 2026.06.25 | ₩66,872 | ₩67,648 | ₩66,748 | ₩67,073 | +0.30% | 30.4만 |
|---|
| 2026.06.24 | ₩66,551 | ₩67,260 | ₩66,551 | ₩67,100 | +0.82% | 19만 |
|---|
| 2026.06.23 | ₩66,190 | ₩66,658 | ₩66,150 | ₩66,511 | +0.48% | 31.5만 |
|---|
| 2026.06.22 | ₩66,257 | ₩66,538 | ₩65,990 | ₩66,083 | -0.26% | 21.8만 |
|---|
| 2026.06.18 | ₩66,618 | ₩66,618 | ₩66,110 | ₩66,257 | -0.54% | 32.3만 |
|---|
| 2026.06.17 | ₩67,073 | ₩67,247 | ₩66,037 | ₩66,244 | -1.24% | 23.1만 |
|---|
| 2026.06.16 | ₩67,153 | ₩67,485 | ₩67,105 | ₩67,247 | +0.14% | 32만 |
|---|
| 2026.06.15 | ₩67,287 | ₩67,287 | ₩66,912 | ₩67,006 | -0.42% | 32만 |
|---|
| 2026.06.12 | ₩66,779 | ₩67,113 | ₩66,665 | ₩67,060 | +0.42% | 27.9만 |
|---|
| 2026.06.11 | ₩66,297 | ₩66,979 | ₩66,297 | ₩66,685 | +0.58% | 31만 |
|---|
| 2026.06.10 | ₩66,471 | ₩66,819 | ₩66,177 | ₩66,244 | -0.34% | 32.8만 |
|---|
| 2026.06.09 | ₩65,575 | ₩66,485 | ₩65,575 | ₩66,485 | +1.39% | 31.1만 |
|---|
| 2026.06.08 | ₩66,003 | ₩66,003 | ₩65,388 | ₩65,415 | -0.89% | 19.5만 |
|---|
| 2026.06.05 | ₩65,401 | ₩66,110 | ₩65,388 | ₩65,856 | +0.70% | 24.8만 |
|---|
| 2026.06.04 | ₩65,254 | ₩65,749 | ₩65,147 | ₩65,428 | +0.27% | 24.4만 |
|---|
| 2026.06.03 | ₩64,853 | ₩65,091 | ₩64,639 | ₩64,840 | -0.02% | 22.8만 |
|---|
| 2026.06.02 | ₩64,639 | ₩64,907 | ₩64,399 | ₩64,867 | +0.35% | 30.5만 |
|---|
| 2026.06.01 | ₩64,880 | ₩64,880 | ₩64,399 | ₩64,666 | -0.33% | 35만 |
|---|
| 2026.05.29 | ₩65,375 | ₩65,375 | ₩64,806 | ₩64,853 | -0.80% | 40.9만 |
|---|
| 2026.05.28 | ₩65,388 | ₩65,388 | ₩64,853 | ₩65,201 | -0.29% | 24.7만 |
|---|
| 2026.05.27 | ₩65,081 | ₩65,629 | ₩65,081 | ₩65,188 | +0.16% | 34.9만 |
|---|
| 2026.05.26 | ₩65,214 | ₩65,246 | ₩64,947 | ₩65,027 | -0.29% | 32.3만 |
|---|
| 2026.05.22 | ₩65,107 | ₩65,388 | ₩64,826 | ₩65,161 | +0.08% | 15.6만 |
|---|
| 2026.05.21 | ₩64,519 | ₩64,840 | ₩63,757 | ₩64,840 | +0.50% | 33.4만 |
|---|
| 2026.05.20 | ₩64,853 | ₩65,058 | ₩64,312 | ₩64,974 | +0.19% | 29.5만 |
|---|
| 2026.05.19 | ₩64,947 | ₩65,161 | ₩64,372 | ₩64,853 | -0.14% | 54만 |
|---|
| 2026.05.18 | ₩64,372 | ₩65,054 | ₩64,365 | ₩65,054 | +1.06% | 22.1만 |
|---|
| 2026.05.15 | ₩64,760 | ₩64,837 | ₩64,225 | ₩64,305 | -0.70% | 25.8만 |
|---|
| 2026.05.14 | ₩64,746 | ₩64,954 | ₩64,639 | ₩64,800 | +0.08% | 27.9만 |
|---|
| 2026.05.13 | ₩64,853 | ₩64,933 | ₩64,312 | ₩64,626 | -0.35% | 22.8만 |
|---|
| 2026.05.12 | ₩64,947 | ₩65,194 | ₩64,465 | ₩65,027 | +0.12% | 25.1만 |
|---|
| 2026.05.11 | ₩65,241 | ₩65,340 | ₩64,733 | ₩64,920 | -0.49% | 30.4만 |
|---|
| 2026.05.08 | ₩65,656 | ₩65,696 | ₩65,181 | ₩65,241 | -0.63% | 28.6만 |
|---|
| 2026.05.07 | ₩65,642 | ₩65,856 | ₩65,401 | ₩65,442 | -0.31% | 24.5만 |
|---|
| 2026.05.06 | ₩65,562 | ₩65,896 | ₩65,468 | ₩65,562 | 0.00% | 38.3만 |
|---|
| 2026.05.05 | ₩64,987 | ₩65,508 | ₩64,619 | ₩65,348 | +0.56% | 28.5만 |
|---|
| 2026.05.04 | ₩65,455 | ₩65,482 | ₩64,599 | ₩64,720 | -1.12% | 24.3만 |
|---|
| 2026.05.01 | ₩66,311 | ₩66,311 | ₩65,575 | ₩65,602 | -1.07% | 17.4만 |
|---|
| 2026.04.30 | ₩65,589 | ₩66,137 | ₩65,214 | ₩66,070 | +0.73% | 29.3만 |
|---|
| 2026.04.29 | ₩65,843 | ₩65,910 | ₩65,161 | ₩65,401 | -0.67% | 27만 |
|---|
| 2026.04.28 | ₩66,017 | ₩66,257 | ₩65,553 | ₩65,896 | -0.18% | 24.8만 |
|---|
| 2026.04.27 | ₩65,749 | ₩66,097 | ₩65,749 | ₩65,843 | +0.14% | 36.3만 |
|---|
| 2026.04.24 | ₩66,217 | ₩66,217 | ₩65,669 | ₩65,816 | -0.61% | 78.8만 |
|---|
| 2026.04.23 | ₩65,696 | ₩66,351 | ₩65,696 | ₩66,197 | +0.76% | 172.1만 |
|---|
| 2026.04.22 | ₩66,190 | ₩66,311 | ₩65,508 | ₩65,669 | -0.79% | 36.9만 |
|---|
| 2026.04.21 | ₩66,712 | ₩66,712 | ₩65,936 | ₩66,003 | -1.06% | 23.5만 |
|---|
| 2026.04.20 | ₩66,658 | ₩67,086 | ₩66,518 | ₩66,872 | +0.32% | 20.7만 |
|---|
| 2026.04.17 | ₩66,324 | ₩66,953 | ₩66,231 | ₩66,779 | +0.69% | 30.7만 |
|---|
| 2026.04.16 | ₩65,776 | ₩66,177 | ₩65,776 | ₩66,177 | +0.61% | 25.5만 |
|---|
| 2026.04.15 | ₩66,110 | ₩66,110 | ₩65,442 | ₩65,749 | -0.55% | 28.3만 |
|---|
| 2026.04.14 | ₩66,077 | ₩66,164 | ₩65,702 | ₩66,124 | +0.07% | 27.2만 |
|---|
| 2026.04.13 | ₩65,736 | ₩66,097 | ₩65,375 | ₩66,097 | +0.55% | 28.3만 |
|---|
| 2026.04.10 | ₩66,404 | ₩66,404 | ₩65,722 | ₩65,803 | -0.91% | 30만 |
|---|
| 2026.04.09 | ₩66,110 | ₩66,598 | ₩65,892 | ₩66,391 | +0.42% | 75.1만 |
|---|
| 2026.04.08 | ₩65,789 | ₩66,231 | ₩65,535 | ₩66,231 | +0.67% | 77.8만 |
|---|
| 2026.04.07 | ₩65,161 | ₩65,222 | ₩64,599 | ₩64,920 | -0.37% | 82.4만 |
|---|
| 2026.04.06 | ₩65,134 | ₩65,260 | ₩64,800 | ₩65,201 | +0.10% | 29.2만 |
|---|
| 2026.04.02 | ₩64,867 | ₩65,519 | ₩64,699 | ₩65,134 | +0.41% | 23.9만 |
|---|
| 2026.04.01 | ₩65,281 | ₩65,328 | ₩64,987 | ₩65,121 | -0.25% | 32.3만 |
|---|
| 2026.03.31 | ₩64,960 | ₩65,241 | ₩64,318 | ₩65,134 | +0.27% | 24.3만 |
|---|
| 2026.03.30 | ₩64,826 | ₩64,947 | ₩64,171 | ₩64,358 | -0.72% | 29.6만 |
|---|
| 2026.03.27 | ₩64,599 | ₩64,893 | ₩64,185 | ₩64,332 | -0.41% | 38.3만 |
|---|
| 2026.03.26 | ₩64,720 | ₩65,225 | ₩64,572 | ₩64,693 | -0.04% | 24.1만 |
|---|
| 2026.03.25 | ₩65,482 | ₩65,589 | ₩64,786 | ₩65,348 | -0.20% | 20.5만 |
|---|
| 2026.03.24 | ₩64,826 | ₩65,321 | ₩64,412 | ₩64,974 | +0.23% | 26.6만 |
|---|
| 2026.03.23 | ₩64,947 | ₩65,468 | ₩64,653 | ₩64,880 | -0.10% | 45만 |
|---|
| 2026.03.20 | ₩65,121 | ₩65,226 | ₩64,024 | ₩64,305 | -1.25% | 28.4만 |
|---|
| 2026.03.19 | ₩65,295 | ₩65,348 | ₩64,786 | ₩65,107 | -0.29% | 36.1만 |
|---|
| 2026.03.18 | ₩66,378 | ₩66,378 | ₩65,388 | ₩65,428 | -1.43% | 21.3만 |
|---|
| 2026.03.17 | ₩66,725 | ₩66,953 | ₩66,478 | ₩66,525 | -0.30% | 25만 |
|---|
| 2026.03.16 | ₩66,672 | ₩66,832 | ₩66,311 | ₩66,525 | -0.22% | 23.1만 |
|---|
| 2026.03.13 | ₩66,391 | ₩66,792 | ₩66,083 | ₩66,164 | -0.34% | 33만 |
|---|
| 2026.03.12 | ₩66,739 | ₩66,852 | ₩66,043 | ₩66,124 | -0.92% | 22.5만 |
|---|
| 2026.03.11 | ₩67,367 | ₩67,367 | ₩66,551 | ₩66,899 | -0.69% | 18.9만 |
|---|
| 2026.03.10 | ₩67,541 | ₩67,862 | ₩67,133 | ₩67,247 | -0.44% | 20.9만 |
|---|
| 2026.03.09 | ₩67,367 | ₩67,942 | ₩66,592 | ₩67,808 | +0.66% | 23.5만 |
|---|
| 2026.03.06 | ₩67,942 | ₩67,942 | ₩67,167 | ₩67,875 | -0.10% | 28만 |
|---|
| 2026.03.05 | ₩68,918 | ₩68,918 | ₩68,040 | ₩68,357 | -0.81% | 29.5만 |
|---|
| 2026.03.04 | ₩69,787 | ₩69,787 | ₩68,985 | ₩69,199 | -0.84% | 22만 |
|---|
| 2026.03.03 | ₩69,507 | ₩69,707 | ₩68,557 | ₩69,507 | 0.00% | 45만 |
|---|
| 2026.03.02 | ₩70,122 | ₩70,362 | ₩69,656 | ₩70,175 | +0.08% | 55만 |
|---|
| 2026.02.27 | ₩69,801 | ₩70,362 | ₩69,573 | ₩70,362 | +0.80% | 71.6만 |
|---|
| 2026.02.26 | ₩69,868 | ₩70,118 | ₩69,560 | ₩69,935 | +0.10% | 35만 |
|---|
| 2026.02.25 | ₩70,215 | ₩70,215 | ₩69,159 | ₩69,654 | -0.80% | 37.8만 |
|---|
| 2026.02.24 | ₩69,627 | ₩69,961 | ₩69,607 | ₩69,935 | +0.44% | 45.1만 |
|---|
| 2026.02.23 | ₩69,828 | ₩70,197 | ₩69,480 | ₩69,627 | -0.29% | 109.2만 |
|---|
| 2026.02.20 | ₩69,694 | ₩69,881 | ₩69,333 | ₩69,854 | +0.23% | 28.4만 |
|---|
| 2026.02.19 | ₩70,362 | ₩70,403 | ₩69,848 | ₩70,095 | -0.38% | 34.9만 |
|---|
| 2026.02.18 | ₩70,075 | ₩70,336 | ₩69,868 | ₩70,215 | +0.20% | 32.1만 |
|---|
| 2026.02.17 | ₩70,322 | ₩70,737 | ₩69,674 | ₩69,988 | -0.48% | 22.3만 |
|---|
| 2026.02.13 | ₩70,122 | ₩70,657 | ₩69,936 | ₩70,336 | +0.31% | 33만 |
|---|
| 2026.02.12 | ₩70,817 | ₩71,138 | ₩69,948 | ₩69,948 | -1.23% | 27.9만 |
|---|
| 2026.02.11 | ₩70,710 | ₩70,857 | ₩70,362 | ₩70,790 | +0.11% | 16.4만 |
|---|
| 2026.02.10 | ₩70,122 | ₩70,603 | ₩69,940 | ₩70,483 | +0.51% | 21.7만 |
|---|
| 2026.02.09 | ₩70,443 | ₩70,443 | ₩69,801 | ₩70,135 | -0.44% | 27.8만 |
|---|
| 2026.02.06 | ₩69,848 | ₩70,510 | ₩69,848 | ₩70,322 | +0.68% | 32만 |
|---|
| 2026.02.05 | ₩69,801 | ₩70,135 | ₩69,453 | ₩69,600 | -0.29% | 26.9만 |
|---|
| 2026.02.04 | ₩69,186 | ₩70,108 | ₩69,065 | ₩69,948 | +1.10% | 32.2만 |
|---|
| 2026.02.03 | ₩68,504 | ₩69,360 | ₩68,252 | ₩68,945 | +0.64% | 42.7만 |
|---|
| 2026.02.02 | ₩68,430 | ₩68,771 | ₩68,216 | ₩68,718 | +0.42% | 48만 |
|---|
| 2026.01.30 | ₩67,942 | ₩68,437 | ₩67,648 | ₩68,437 | +0.73% | 39.9만 |
|---|
| 2026.01.29 | ₩67,929 | ₩68,343 | ₩67,581 | ₩67,982 | +0.08% | 62.5만 |
|---|
| 2026.01.28 | ₩67,942 | ₩68,076 | ₩67,414 | ₩67,594 | -0.51% | 35.5만 |
|---|
| 2026.01.27 | ₩67,875 | ₩68,133 | ₩67,795 | ₩68,036 | +0.24% | 31.3만 |
|---|
| 2026.01.26 | ₩68,276 | ₩68,310 | ₩67,942 | ₩68,129 | -0.22% | 24.7만 |
|---|
| 2026.01.23 | ₩68,183 | ₩68,183 | ₩67,742 | ₩67,996 | -0.27% | 39.7만 |
|---|
| 2026.01.22 | ₩68,076 | ₩68,410 | ₩68,056 | ₩68,196 | +0.18% | 35.8만 |
|---|
| 2026.01.21 | ₩67,474 | ₩68,223 | ₩67,474 | ₩68,183 | +1.05% | 42.5만 |
|---|
| 2026.01.20 | ₩67,862 | ₩68,083 | ₩67,501 | ₩67,715 | -0.22% | 45.1만 |
|---|
| 2026.01.16 | ₩68,651 | ₩68,651 | ₩68,330 | ₩68,517 | -0.19% | 58.4만 |
|---|
| 2026.01.15 | ₩68,450 | ₩68,815 | ₩68,196 | ₩68,691 | +0.35% | 42.9만 |
|---|
| 2026.01.14 | ₩67,755 | ₩68,584 | ₩67,755 | ₩68,584 | +1.22% | 30.6만 |
|---|
| 2026.01.13 | ₩67,762 | ₩67,996 | ₩67,568 | ₩67,929 | +0.25% | 61.1만 |
|---|
| 2026.01.12 | ₩67,594 | ₩67,675 | ₩67,133 | ₩67,675 | +0.12% | 48.8만 |
|---|
| 2026.01.09 | ₩67,314 | ₩67,409 | ₩67,086 | ₩67,354 | +0.06% | 40만 |
|---|
| 2026.01.08 | ₩66,204 | ₩67,287 | ₩65,990 | ₩67,140 | +1.41% | 33.4만 |
|---|
| 2026.01.07 | ₩66,939 | ₩67,060 | ₩66,231 | ₩66,231 | -1.06% | 60.9만 |
|---|
| 2026.01.06 | ₩66,271 | ₩66,939 | ₩66,157 | ₩66,886 | +0.93% | 97만 |
|---|
| 2026.01.05 | ₩65,990 | ₩66,404 | ₩65,529 | ₩66,271 | +0.43% | 41.5만 |
|---|
| 2026.01.02 | ₩65,923 | ₩66,083 | ₩65,321 | ₩65,976 | +0.08% | 38.3만 |
|---|
| 2025.12.31 | ₩66,137 | ₩66,149 | ₩65,676 | ₩65,722 | -0.63% | 43.6만 |
|---|
| 2025.12.30 | ₩66,257 | ₩66,391 | ₩66,070 | ₩66,110 | -0.22% | 68만 |
|---|
| 2025.12.29 | ₩66,210 | ₩66,355 | ₩66,124 | ₩66,257 | +0.07% | 43.4만 |
|---|
| 2025.12.26 | ₩66,257 | ₩66,344 | ₩66,017 | ₩66,311 | +0.08% | 24.9만 |
|---|
| 2025.12.24 | ₩66,017 | ₩66,257 | ₩65,966 | ₩66,244 | +0.34% | 19.7만 |
|---|
| 2025.12.23 | ₩66,124 | ₩66,164 | ₩65,902 | ₩65,990 | -0.20% | 39.7만 |
|---|
| 2025.12.22 | ₩65,829 | ₩66,224 | ₩65,749 | ₩66,164 | +0.51% | 39.6만 |
|---|
| 2025.12.19 | ₩65,896 | ₩66,003 | ₩65,789 | ₩65,829 | -0.10% | 38.3만 |
|---|
| 2025.12.18 | ₩66,083 | ₩66,311 | ₩65,769 | ₩65,923 | -0.24% | 46.3만 |
|---|
| 2025.12.17 | ₩65,923 | ₩66,271 | ₩65,883 | ₩66,083 | +0.24% | 41.3만 |
|---|
| 2025.12.16 | ₩66,324 | ₩66,404 | ₩65,575 | ₩65,829 | -0.75% | 66.4만 |
|---|
| 2025.12.15 | ₩66,391 | ₩66,404 | ₩66,057 | ₩66,351 | -0.06% | 42.1만 |
|---|
| 2025.12.12 | ₩66,217 | ₩66,329 | ₩65,990 | ₩66,164 | -0.08% | 25.5만 |
|---|
| 2025.12.11 | ₩65,896 | ₩66,558 | ₩65,896 | ₩66,511 | +0.93% | 57만 |
|---|
| 2025.12.10 | ₩65,201 | ₩65,931 | ₩65,201 | ₩65,883 | +1.05% | 44만 |
|---|
| 2025.12.09 | ₩65,254 | ₩65,641 | ₩65,067 | ₩65,134 | -0.18% | 35.6만 |
|---|
| 2025.12.08 | ₩66,043 | ₩66,043 | ₩65,174 | ₩65,254 | -1.19% | 27.9만 |
|---|
| 2025.12.05 | ₩65,910 | ₩66,164 | ₩65,873 | ₩66,017 | +0.16% | 29.7만 |
|---|
| 2025.12.04 | ₩66,097 | ₩66,257 | ₩65,736 | ₩65,910 | -0.28% | 29.3만 |
|---|
| 2025.12.03 | ₩65,856 | ₩66,190 | ₩65,856 | ₩66,097 | +0.37% | 45만 |
|---|
| 2025.12.02 | ₩66,043 | ₩66,043 | ₩65,468 | ₩65,763 | -0.43% | 67.7만 |
|---|
| 2025.12.01 | ₩65,990 | ₩66,387 | ₩65,856 | ₩65,883 | -0.16% | 153.8만 |
|---|
| 2025.11.28 | ₩66,257 | ₩66,404 | ₩66,083 | ₩66,297 | +0.06% | 43.4만 |
|---|
| 2025.11.26 | ₩65,803 | ₩66,231 | ₩65,730 | ₩66,097 | +0.45% | 32.3만 |
|---|
| 2025.11.25 | ₩65,121 | ₩65,896 | ₩65,121 | ₩65,829 | +1.09% | 38.4만 |
|---|
| 2025.11.24 | ₩65,161 | ₩65,316 | ₩64,599 | ₩64,960 | -0.31% | 35.9만 |
|---|
| 2025.11.21 | ₩64,238 | ₩65,562 | ₩64,225 | ₩65,134 | +1.39% | 41만 |
|---|
| 2025.11.20 | ₩64,987 | ₩65,214 | ₩64,433 | ₩64,506 | -0.74% | 36.3만 |
|---|
| 2025.11.19 | ₩64,907 | ₩65,000 | ₩64,465 | ₩64,666 | -0.37% | 40.6만 |
|---|
| 2025.11.18 | ₩64,880 | ₩65,216 | ₩64,706 | ₩65,014 | +0.21% | 37.1만 |
|---|
| 2025.11.17 | ₩65,375 | ₩65,669 | ₩64,860 | ₩64,960 | -0.63% | 32.1만 |
|---|
| 2025.11.14 | ₩65,562 | ₩65,582 | ₩65,188 | ₩65,361 | -0.31% | 30.8만 |
|---|
| 2025.11.13 | ₩65,749 | ₩66,097 | ₩65,562 | ₩65,709 | -0.06% | 24.2만 |
|---|
| 2025.11.12 | ₩65,696 | ₩65,976 | ₩65,562 | ₩65,803 | +0.16% | 32.3만 |
|---|
| 2025.11.11 | ₩65,081 | ₩65,656 | ₩65,081 | ₩65,615 | +0.82% | 21.5만 |
|---|
| 2025.11.10 | ₩65,000 | ₩65,098 | ₩64,463 | ₩65,040 | +0.06% | 33.4만 |
|---|
| 2025.11.07 | ₩64,131 | ₩64,867 | ₩64,131 | ₩64,853 | +1.13% | 27.8만 |
|---|
| 2025.11.06 | ₩64,385 | ₩64,706 | ₩64,118 | ₩64,145 | -0.37% | 33.4만 |
|---|
| 2025.11.05 | ₩64,251 | ₩64,579 | ₩64,064 | ₩64,452 | +0.31% | 35.7만 |
|---|
| 2025.11.04 | ₩63,997 | ₩64,332 | ₩63,892 | ₩64,251 | +0.40% | 30.7만 |
|---|
| 2025.11.03 | ₩64,639 | ₩64,639 | ₩63,758 | ₩64,145 | -0.77% | 26만 |
|---|
| 2025.10.31 | ₩64,786 | ₩64,840 | ₩64,278 | ₩64,653 | -0.21% | 32.7만 |
|---|
| 2025.10.30 | ₩64,492 | ₩65,201 | ₩64,492 | ₩64,720 | +0.35% | 43.5만 |
|---|
| 2025.10.29 | ₩65,067 | ₩65,134 | ₩64,086 | ₩64,251 | -1.25% | 69.1만 |
|---|
| 2025.10.28 | ₩65,789 | ₩65,803 | ₩65,228 | ₩65,228 | -0.85% | 47만 |
|---|
| 2025.10.27 | ₩65,763 | ₩65,829 | ₩65,522 | ₩65,829 | +0.10% | 55.3만 |
|---|
| 2025.10.24 | ₩65,896 | ₩65,896 | ₩65,549 | ₩65,602 | -0.45% | 50.9만 |
|---|
| 2025.10.23 | ₩65,468 | ₩65,618 | ₩65,147 | ₩65,468 | 0.00% | 34.7만 |
|---|
| 2025.10.22 | ₩65,656 | ₩65,843 | ₩65,321 | ₩65,428 | -0.35% | 52.3만 |
|---|
| 2025.10.21 | ₩65,495 | ₩65,776 | ₩65,293 | ₩65,656 | +0.24% | 29.5만 |
|---|
| 2025.10.20 | ₩65,789 | ₩66,003 | ₩65,682 | ₩65,976 | +0.28% | 17.7만 |
|---|
| 2025.10.17 | ₩65,147 | ₩65,589 | ₩65,067 | ₩65,589 | +0.68% | 49.4만 |
|---|
| 2025.10.16 | ₩65,522 | ₩65,593 | ₩64,786 | ₩65,027 | -0.76% | 31.6만 |
|---|
| 2025.10.15 | ₩65,803 | ₩66,070 | ₩65,147 | ₩65,522 | -0.43% | 37.8만 |
|---|
| 2025.10.14 | ₩64,666 | ₩65,682 | ₩64,653 | ₩65,575 | +1.41% | 49.5만 |
|---|
| 2025.10.13 | ₩65,121 | ₩65,254 | ₩64,817 | ₩64,840 | -0.43% | 22.8만 |
|---|
| 2025.10.10 | ₩65,843 | ₩65,856 | ₩64,826 | ₩64,907 | -1.42% | 45.4만 |
|---|