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 | ₩65,355 | ₩65,448 | ₩65,174 | ₩65,355 | 0.00% | 25.8만 |
| 2026.10.08 | ₩64,445 | ₩65,368 | ₩64,351 | ₩65,368 | +1.43% | 55.4만 |
| 2026.10.07 | ₩64,793 | ₩64,886 | ₩64,378 | ₩64,445 | -0.54% | 84.1만 |
| 2026.10.06 | ₩64,779 | ₩65,230 | ₩64,779 | ₩64,993 | +0.33% | 33.9만 |
| 2026.10.05 | ₩64,325 | ₩64,806 | ₩63,977 | ₩64,779 | +0.71% | 27.1만 |
| 2026.10.02 | ₩64,632 | ₩64,753 | ₩64,343 | ₩64,472 | -0.25% | 24.6만 |
| 2026.10.01 | ₩64,151 | ₩64,432 | ₩63,870 | ₩64,378 | +0.35% | 35.7만 |
| 2026.09.30 | ₩65,087 | ₩65,087 | ₩64,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,392 |
| -1.07% |
| 29.3만 |
| 2026.09.29 | ₩65,020 | ₩65,020 | ₩64,499 | ₩64,793 | -0.35% | 31.5만 |
|---|
| 2026.09.28 | ₩65,060 | ₩65,141 | ₩64,646 | ₩65,060 | 0.00% | 23.9만 |
|---|
| 2026.09.25 | ₩65,087 | ₩65,221 | ₩64,717 | ₩65,154 | +0.10% | 36.3만 |
|---|
| 2026.09.24 | ₩65,448 | ₩65,662 | ₩64,860 | ₩64,900 | -0.84% | 19만 |
|---|
| 2026.09.23 | ₩66,211 | ₩66,318 | ₩65,783 | ₩65,850 | -0.55% | 32.2만 |
|---|
| 2026.09.22 | ₩66,411 | ₩66,411 | ₩65,955 | ₩66,157 | -0.38% | 29.5만 |
|---|
| 2026.09.21 | ₩66,278 | ₩66,278 | ₩65,676 | ₩65,903 | -0.57% | 44.6만 |
|---|
| 2026.09.18 | ₩66,224 | ₩66,358 | ₩65,823 | ₩66,064 | -0.24% | 23.8만 |
|---|
| 2026.09.17 | ₩66,719 | ₩66,719 | ₩66,171 | ₩66,465 | -0.38% | 22.9만 |
|---|
| 2026.09.16 | ₩66,759 | ₩66,893 | ₩65,935 | ₩66,251 | -0.76% | 24.3만 |
|---|
| 2026.09.15 | ₩66,946 | ₩66,946 | ₩66,532 | ₩66,759 | -0.28% | 26.7만 |
|---|
| 2026.09.14 | ₩66,880 | ₩67,321 | ₩66,880 | ₩67,040 | +0.24% | 40.5만 |
|---|
| 2026.09.11 | ₩66,987 | ₩66,987 | ₩66,451 | ₩66,652 | -0.50% | 68.1만 |
|---|
| 2026.09.10 | ₩66,826 | ₩66,933 | ₩66,358 | ₩66,451 | -0.56% | 167만 |
|---|
| 2026.09.09 | ₩67,508 | ₩67,508 | ₩66,866 | ₩66,933 | -0.85% | 28.2만 |
|---|
| 2026.09.08 | ₩67,950 | ₩68,002 | ₩67,441 | ₩67,508 | -0.65% | 25.9만 |
|---|
| 2026.09.04 | ₩68,592 | ₩68,592 | ₩68,177 | ₩68,244 | -0.51% | 29.1만 |
|---|
| 2026.09.03 | ₩68,779 | ₩68,939 | ₩68,217 | ₩68,672 | -0.16% | 29.3만 |
|---|
| 2026.09.02 | ₩68,337 | ₩68,739 | ₩68,271 | ₩68,498 | +0.23% | 16.9만 |
|---|
| 2026.09.01 | ₩68,444 | ₩68,832 | ₩68,110 | ₩68,204 | -0.35% | 24.6만 |
|---|
| 2026.08.31 | ₩68,926 | ₩69,033 | ₩68,391 | ₩68,444 | -0.70% | 28.8만 |
|---|
| 2026.08.28 | ₩69,113 | ₩69,274 | ₩68,699 | ₩68,953 | -0.23% | 16.7만 |
|---|
| 2026.08.27 | ₩69,167 | ₩69,220 | ₩68,719 | ₩68,899 | -0.39% | 26.3만 |
|---|
| 2026.08.26 | ₩69,448 | ₩69,581 | ₩69,180 | ₩69,434 | -0.02% | 23.9만 |
|---|
| 2026.08.25 | ₩69,635 | ₩69,635 | ₩69,100 | ₩69,247 | -0.56% | 46.3만 |
|---|
| 2026.08.24 | ₩69,635 | ₩69,889 | ₩69,448 | ₩69,755 | +0.17% | 28.4만 |
|---|
| 2026.08.21 | ₩69,180 | ₩69,568 | ₩69,113 | ₩69,394 | +0.31% | 17.3만 |
|---|
| 2026.08.20 | ₩69,702 | ₩70,103 | ₩69,448 | ₩69,541 | -0.23% | 14.6만 |
|---|
| 2026.08.19 | ₩69,608 | ₩70,290 | ₩69,541 | ₩69,902 | +0.42% | 18.3만 |
|---|
| 2026.08.18 | ₩69,274 | ₩69,608 | ₩69,121 | ₩69,220 | -0.08% | 25.6만 |
|---|
| 2026.08.17 | ₩69,541 | ₩69,541 | ₩68,939 | ₩69,006 | -0.77% | 16.7만 |
|---|
| 2026.08.14 | ₩69,702 | ₩69,702 | ₩69,434 | ₩69,648 | -0.08% | 12.7만 |
|---|
| 2026.08.13 | ₩69,528 | ₩69,795 | ₩69,274 | ₩69,702 | +0.25% | 12.9만 |
|---|
| 2026.08.12 | ₩69,394 | ₩69,417 | ₩68,939 | ₩69,354 | -0.06% | 18만 |
|---|
| 2026.08.11 | ₩69,461 | ₩69,687 | ₩69,113 | ₩69,541 | +0.12% | 21.2만 |
|---|
| 2026.08.10 | ₩69,488 | ₩69,488 | ₩69,066 | ₩69,434 | -0.08% | 14.4만 |
|---|
| 2026.08.07 | ₩69,180 | ₩69,568 | ₩68,886 | ₩69,501 | +0.46% | 15.2만 |
|---|
| 2026.08.06 | ₩69,943 | ₩69,943 | ₩69,006 | ₩69,194 | -1.07% | 15.7만 |
|---|
| 2026.08.05 | ₩69,568 | ₩69,568 | ₩68,986 | ₩69,327 | -0.35% | 28.6만 |
|---|
| 2026.08.04 | ₩68,511 | ₩69,274 | ₩67,896 | ₩69,260 | +1.09% | 26.8만 |
|---|
| 2026.08.03 | ₩68,485 | ₩68,826 | ₩68,110 | ₩68,404 | -0.12% | 30.7만 |
|---|
| 2026.07.31 | ₩68,217 | ₩68,217 | ₩67,495 | ₩68,016 | -0.29% | 20.1만 |
|---|
| 2026.07.30 | ₩69,006 | ₩69,006 | ₩67,575 | ₩68,164 | -1.22% | 32.6만 |
|---|
| 2026.07.29 | ₩69,394 | ₩69,575 | ₩68,980 | ₩69,207 | -0.27% | 19.6만 |
|---|
| 2026.07.28 | ₩68,980 | ₩70,009 | ₩68,873 | ₩69,488 | +0.74% | 30.8만 |
|---|
| 2026.07.27 | ₩68,030 | ₩68,658 | ₩68,030 | ₩68,458 | +0.63% | 43.6만 |
|---|
| 2026.07.24 | ₩67,187 | ₩67,950 | ₩67,120 | ₩67,896 | +1.06% | 48.2만 |
|---|
| 2026.07.23 | ₩67,281 | ₩67,281 | ₩66,786 | ₩67,013 | -0.40% | 108.1만 |
|---|
| 2026.07.22 | ₩67,314 | ₩67,522 | ₩67,107 | ₩67,281 | -0.05% | 19만 |
|---|
| 2026.07.21 | ₩67,187 | ₩67,250 | ₩66,786 | ₩67,147 | -0.06% | 17.3만 |
|---|
| 2026.07.20 | ₩68,291 | ₩68,431 | ₩67,722 | ₩67,816 | -0.70% | 14.4만 |
|---|
| 2026.07.17 | ₩68,859 | ₩69,461 | ₩68,091 | ₩68,297 | -0.82% | 14만 |
|---|
| 2026.07.16 | ₩67,481 | ₩68,779 | ₩67,481 | ₩68,779 | +1.92% | 20.4만 |
|---|
| 2026.07.15 | ₩67,829 | ₩67,869 | ₩67,147 | ₩67,294 | -0.79% | 21.1만 |
|---|
| 2026.07.14 | ₩68,351 | ₩68,351 | ₩67,548 | ₩67,655 | -1.02% | 21.3만 |
|---|
| 2026.07.13 | ₩68,311 | ₩68,926 | ₩68,177 | ₩68,364 | +0.08% | 27.6만 |
|---|
| 2026.07.10 | ₩67,863 | ₩68,351 | ₩67,802 | ₩68,204 | +0.50% | 29.7만 |
|---|
| 2026.07.09 | ₩67,936 | ₩67,976 | ₩67,575 | ₩67,709 | -0.33% | 27.3만 |
|---|
| 2026.07.08 | ₩68,846 | ₩68,846 | ₩67,909 | ₩67,936 | -1.32% | 38.5만 |
|---|
| 2026.07.07 | ₩69,140 | ₩69,401 | ₩68,766 | ₩68,873 | -0.39% | 42.3만 |
|---|
| 2026.07.06 | ₩69,167 | ₩69,167 | ₩68,184 | ₩68,685 | -0.70% | 24.6만 |
|---|
| 2026.07.02 | ₩68,217 | ₩69,060 | ₩68,204 | ₩69,060 | +1.24% | 25.7만 |
|---|
| 2026.07.01 | ₩67,789 | ₩68,275 | ₩67,522 | ₩67,976 | +0.28% | 26.2만 |
|---|
| 2026.06.30 | ₩68,016 | ₩68,016 | ₩67,361 | ₩67,548 | -0.69% | 25.3만 |
|---|
| 2026.06.29 | ₩67,896 | ₩67,896 | ₩67,334 | ₩67,709 | -0.28% | 32.9만 |
|---|
| 2026.06.26 | ₩67,107 | ₩67,816 | ₩67,107 | ₩67,816 | +1.06% | 19.3만 |
|---|
| 2026.06.25 | ₩66,893 | ₩67,669 | ₩66,768 | ₩67,094 | +0.30% | 30.4만 |
|---|
| 2026.06.24 | ₩66,572 | ₩67,281 | ₩66,572 | ₩67,120 | +0.82% | 19만 |
|---|
| 2026.06.23 | ₩66,211 | ₩66,679 | ₩66,171 | ₩66,532 | +0.48% | 31.5만 |
|---|
| 2026.06.22 | ₩66,278 | ₩66,558 | ₩66,010 | ₩66,104 | -0.26% | 21.8만 |
|---|
| 2026.06.18 | ₩66,639 | ₩66,639 | ₩66,130 | ₩66,278 | -0.54% | 32.3만 |
|---|
| 2026.06.17 | ₩67,094 | ₩67,267 | ₩66,057 | ₩66,264 | -1.24% | 23.1만 |
|---|
| 2026.06.16 | ₩67,174 | ₩67,505 | ₩67,126 | ₩67,267 | +0.14% | 32만 |
|---|
| 2026.06.15 | ₩67,308 | ₩67,308 | ₩66,933 | ₩67,027 | -0.42% | 32만 |
|---|
| 2026.06.12 | ₩66,799 | ₩67,134 | ₩66,686 | ₩67,080 | +0.42% | 27.9만 |
|---|
| 2026.06.11 | ₩66,318 | ₩67,000 | ₩66,318 | ₩66,706 | +0.58% | 31만 |
|---|
| 2026.06.10 | ₩66,492 | ₩66,839 | ₩66,197 | ₩66,264 | -0.34% | 32.8만 |
|---|
| 2026.06.09 | ₩65,595 | ₩66,505 | ₩65,595 | ₩66,505 | +1.39% | 31.1만 |
|---|
| 2026.06.08 | ₩66,023 | ₩66,023 | ₩65,408 | ₩65,435 | -0.89% | 19.5만 |
|---|
| 2026.06.05 | ₩65,422 | ₩66,130 | ₩65,408 | ₩65,876 | +0.70% | 24.8만 |
|---|
| 2026.06.04 | ₩65,274 | ₩65,769 | ₩65,167 | ₩65,448 | +0.27% | 24.4만 |
|---|
| 2026.06.03 | ₩64,873 | ₩65,111 | ₩64,659 | ₩64,860 | -0.02% | 22.8만 |
|---|
| 2026.06.02 | ₩64,659 | ₩64,927 | ₩64,418 | ₩64,886 | +0.35% | 30.5만 |
|---|
| 2026.06.01 | ₩64,900 | ₩64,900 | ₩64,418 | ₩64,686 | -0.33% | 35만 |
|---|
| 2026.05.29 | ₩65,395 | ₩65,395 | ₩64,826 | ₩64,873 | -0.80% | 40.9만 |
|---|
| 2026.05.28 | ₩65,408 | ₩65,408 | ₩64,873 | ₩65,221 | -0.29% | 24.7만 |
|---|
| 2026.05.27 | ₩65,101 | ₩65,649 | ₩65,101 | ₩65,208 | +0.16% | 34.9만 |
|---|
| 2026.05.26 | ₩65,234 | ₩65,266 | ₩64,967 | ₩65,047 | -0.29% | 32.3만 |
|---|
| 2026.05.22 | ₩65,127 | ₩65,408 | ₩64,846 | ₩65,181 | +0.08% | 15.6만 |
|---|
| 2026.05.21 | ₩64,539 | ₩64,860 | ₩63,776 | ₩64,860 | +0.50% | 33.4만 |
|---|
| 2026.05.20 | ₩64,873 | ₩65,078 | ₩64,331 | ₩64,993 | +0.19% | 29.5만 |
|---|
| 2026.05.19 | ₩64,967 | ₩65,181 | ₩64,392 | ₩64,873 | -0.14% | 54만 |
|---|
| 2026.05.18 | ₩64,392 | ₩65,074 | ₩64,385 | ₩65,074 | +1.06% | 22.1만 |
|---|
| 2026.05.15 | ₩64,779 | ₩64,857 | ₩64,244 | ₩64,325 | -0.70% | 25.8만 |
|---|
| 2026.05.14 | ₩64,766 | ₩64,973 | ₩64,659 | ₩64,820 | +0.08% | 27.9만 |
|---|
| 2026.05.13 | ₩64,873 | ₩64,953 | ₩64,331 | ₩64,646 | -0.35% | 22.8만 |
|---|
| 2026.05.12 | ₩64,967 | ₩65,214 | ₩64,485 | ₩65,047 | +0.12% | 25.1만 |
|---|
| 2026.05.11 | ₩65,261 | ₩65,360 | ₩64,753 | ₩64,940 | -0.49% | 30.4만 |
|---|
| 2026.05.08 | ₩65,676 | ₩65,716 | ₩65,201 | ₩65,261 | -0.63% | 28.6만 |
|---|
| 2026.05.07 | ₩65,662 | ₩65,876 | ₩65,422 | ₩65,462 | -0.31% | 24.5만 |
|---|
| 2026.05.06 | ₩65,582 | ₩65,916 | ₩65,488 | ₩65,582 | 0.00% | 38.3만 |
|---|
| 2026.05.05 | ₩65,007 | ₩65,529 | ₩64,639 | ₩65,368 | +0.56% | 28.5만 |
|---|
| 2026.05.04 | ₩65,475 | ₩65,502 | ₩64,619 | ₩64,739 | -1.12% | 24.3만 |
|---|
| 2026.05.01 | ₩66,331 | ₩66,331 | ₩65,595 | ₩65,622 | -1.07% | 17.4만 |
|---|
| 2026.04.30 | ₩65,609 | ₩66,157 | ₩65,234 | ₩66,090 | +0.73% | 29.3만 |
|---|
| 2026.04.29 | ₩65,863 | ₩65,930 | ₩65,181 | ₩65,422 | -0.67% | 27만 |
|---|
| 2026.04.28 | ₩66,037 | ₩66,278 | ₩65,573 | ₩65,916 | -0.18% | 24.8만 |
|---|
| 2026.04.27 | ₩65,769 | ₩66,117 | ₩65,769 | ₩65,863 | +0.14% | 36.3만 |
|---|
| 2026.04.24 | ₩66,237 | ₩66,237 | ₩65,689 | ₩65,836 | -0.61% | 78.8만 |
|---|
| 2026.04.23 | ₩65,716 | ₩66,371 | ₩65,716 | ₩66,217 | +0.76% | 172.1만 |
|---|
| 2026.04.22 | ₩66,211 | ₩66,331 | ₩65,529 | ₩65,689 | -0.79% | 36.9만 |
|---|
| 2026.04.21 | ₩66,732 | ₩66,732 | ₩65,957 | ₩66,023 | -1.06% | 23.5만 |
|---|
| 2026.04.20 | ₩66,679 | ₩67,107 | ₩66,538 | ₩66,893 | +0.32% | 20.7만 |
|---|
| 2026.04.17 | ₩66,344 | ₩66,973 | ₩66,251 | ₩66,799 | +0.69% | 30.7만 |
|---|
| 2026.04.16 | ₩65,796 | ₩66,197 | ₩65,796 | ₩66,197 | +0.61% | 25.5만 |
|---|
| 2026.04.15 | ₩66,130 | ₩66,130 | ₩65,462 | ₩65,769 | -0.55% | 28.3만 |
|---|
| 2026.04.14 | ₩66,097 | ₩66,184 | ₩65,722 | ₩66,144 | +0.07% | 27.2만 |
|---|
| 2026.04.13 | ₩65,756 | ₩66,117 | ₩65,395 | ₩66,117 | +0.55% | 28.3만 |
|---|
| 2026.04.10 | ₩66,425 | ₩66,425 | ₩65,743 | ₩65,823 | -0.91% | 30만 |
|---|
| 2026.04.09 | ₩66,130 | ₩66,619 | ₩65,912 | ₩66,411 | +0.42% | 75.1만 |
|---|
| 2026.04.08 | ₩65,809 | ₩66,251 | ₩65,555 | ₩66,251 | +0.67% | 77.8만 |
|---|
| 2026.04.07 | ₩65,181 | ₩65,242 | ₩64,619 | ₩64,940 | -0.37% | 82.4만 |
|---|
| 2026.04.06 | ₩65,154 | ₩65,280 | ₩64,820 | ₩65,221 | +0.10% | 29.2만 |
|---|
| 2026.04.02 | ₩64,886 | ₩65,539 | ₩64,719 | ₩65,154 | +0.41% | 23.9만 |
|---|
| 2026.04.01 | ₩65,301 | ₩65,348 | ₩65,007 | ₩65,141 | -0.25% | 32.3만 |
|---|
| 2026.03.31 | ₩64,980 | ₩65,261 | ₩64,338 | ₩65,154 | +0.27% | 24.3만 |
|---|
| 2026.03.30 | ₩64,846 | ₩64,967 | ₩64,191 | ₩64,378 | -0.72% | 29.6만 |
|---|
| 2026.03.27 | ₩64,619 | ₩64,913 | ₩64,204 | ₩64,351 | -0.41% | 38.3만 |
|---|
| 2026.03.26 | ₩64,739 | ₩65,245 | ₩64,592 | ₩64,713 | -0.04% | 24.1만 |
|---|
| 2026.03.25 | ₩65,502 | ₩65,609 | ₩64,806 | ₩65,368 | -0.20% | 20.5만 |
|---|
| 2026.03.24 | ₩64,846 | ₩65,341 | ₩64,432 | ₩64,993 | +0.23% | 26.6만 |
|---|
| 2026.03.23 | ₩64,967 | ₩65,488 | ₩64,672 | ₩64,900 | -0.10% | 45만 |
|---|
| 2026.03.20 | ₩65,141 | ₩65,246 | ₩64,044 | ₩64,325 | -1.25% | 28.4만 |
|---|
| 2026.03.19 | ₩65,315 | ₩65,368 | ₩64,806 | ₩65,127 | -0.29% | 36.1만 |
|---|
| 2026.03.18 | ₩66,398 | ₩66,398 | ₩65,408 | ₩65,448 | -1.43% | 21.3만 |
|---|
| 2026.03.17 | ₩66,746 | ₩66,973 | ₩66,498 | ₩66,545 | -0.30% | 25만 |
|---|
| 2026.03.16 | ₩66,692 | ₩66,853 | ₩66,331 | ₩66,545 | -0.22% | 23.1만 |
|---|
| 2026.03.13 | ₩66,411 | ₩66,813 | ₩66,104 | ₩66,184 | -0.34% | 33만 |
|---|
| 2026.03.12 | ₩66,759 | ₩66,873 | ₩66,064 | ₩66,144 | -0.92% | 22.5만 |
|---|
| 2026.03.11 | ₩67,388 | ₩67,388 | ₩66,572 | ₩66,920 | -0.69% | 18.9만 |
|---|
| 2026.03.10 | ₩67,562 | ₩67,883 | ₩67,154 | ₩67,267 | -0.44% | 20.9만 |
|---|
| 2026.03.09 | ₩67,388 | ₩67,963 | ₩66,612 | ₩67,829 | +0.66% | 23.5만 |
|---|
| 2026.03.06 | ₩67,963 | ₩67,963 | ₩67,187 | ₩67,896 | -0.10% | 28만 |
|---|
| 2026.03.05 | ₩68,939 | ₩68,939 | ₩68,061 | ₩68,378 | -0.81% | 29.5만 |
|---|
| 2026.03.04 | ₩69,809 | ₩69,809 | ₩69,006 | ₩69,220 | -0.84% | 22만 |
|---|
| 2026.03.03 | ₩69,528 | ₩69,729 | ₩68,578 | ₩69,528 | 0.00% | 45만 |
|---|
| 2026.03.02 | ₩70,143 | ₩70,384 | ₩69,678 | ₩70,197 | +0.08% | 55만 |
|---|
| 2026.02.27 | ₩69,822 | ₩70,384 | ₩69,595 | ₩70,384 | +0.80% | 71.6만 |
|---|
| 2026.02.26 | ₩69,889 | ₩70,139 | ₩69,581 | ₩69,956 | +0.10% | 35만 |
|---|
| 2026.02.25 | ₩70,237 | ₩70,237 | ₩69,180 | ₩69,675 | -0.80% | 37.8만 |
|---|
| 2026.02.24 | ₩69,648 | ₩69,983 | ₩69,628 | ₩69,956 | +0.44% | 45.1만 |
|---|
| 2026.02.23 | ₩69,849 | ₩70,218 | ₩69,501 | ₩69,648 | -0.29% | 109.2만 |
|---|
| 2026.02.20 | ₩69,715 | ₩69,902 | ₩69,354 | ₩69,876 | +0.23% | 28.4만 |
|---|
| 2026.02.19 | ₩70,384 | ₩70,424 | ₩69,869 | ₩70,116 | -0.38% | 34.9만 |
|---|
| 2026.02.18 | ₩70,096 | ₩70,357 | ₩69,889 | ₩70,237 | +0.20% | 32.1만 |
|---|
| 2026.02.17 | ₩70,344 | ₩70,759 | ₩69,695 | ₩70,009 | -0.48% | 22.3만 |
|---|
| 2026.02.13 | ₩70,143 | ₩70,678 | ₩69,957 | ₩70,357 | +0.31% | 33만 |
|---|
| 2026.02.12 | ₩70,839 | ₩71,160 | ₩69,969 | ₩69,969 | -1.23% | 27.9만 |
|---|
| 2026.02.11 | ₩70,732 | ₩70,879 | ₩70,384 | ₩70,812 | +0.11% | 16.4만 |
|---|
| 2026.02.10 | ₩70,143 | ₩70,625 | ₩69,961 | ₩70,504 | +0.51% | 21.7만 |
|---|
| 2026.02.09 | ₩70,464 | ₩70,464 | ₩69,822 | ₩70,157 | -0.44% | 27.8만 |
|---|
| 2026.02.06 | ₩69,869 | ₩70,531 | ₩69,869 | ₩70,344 | +0.68% | 32만 |
|---|
| 2026.02.05 | ₩69,822 | ₩70,157 | ₩69,474 | ₩69,622 | -0.29% | 26.9만 |
|---|
| 2026.02.04 | ₩69,207 | ₩70,130 | ₩69,087 | ₩69,969 | +1.10% | 32.2만 |
|---|
| 2026.02.03 | ₩68,525 | ₩69,381 | ₩68,273 | ₩68,966 | +0.64% | 42.7만 |
|---|
| 2026.02.02 | ₩68,451 | ₩68,792 | ₩68,237 | ₩68,739 | +0.42% | 48만 |
|---|
| 2026.01.30 | ₩67,963 | ₩68,458 | ₩67,669 | ₩68,458 | +0.73% | 39.9만 |
|---|
| 2026.01.29 | ₩67,950 | ₩68,364 | ₩67,602 | ₩68,003 | +0.08% | 62.5만 |
|---|
| 2026.01.28 | ₩67,963 | ₩68,097 | ₩67,435 | ₩67,615 | -0.51% | 35.5만 |
|---|
| 2026.01.27 | ₩67,896 | ₩68,154 | ₩67,816 | ₩68,057 | +0.24% | 31.3만 |
|---|
| 2026.01.26 | ₩68,297 | ₩68,331 | ₩67,963 | ₩68,150 | -0.22% | 24.7만 |
|---|
| 2026.01.23 | ₩68,204 | ₩68,204 | ₩67,762 | ₩68,016 | -0.27% | 39.7만 |
|---|
| 2026.01.22 | ₩68,097 | ₩68,431 | ₩68,077 | ₩68,217 | +0.18% | 35.8만 |
|---|
| 2026.01.21 | ₩67,495 | ₩68,244 | ₩67,495 | ₩68,204 | +1.05% | 42.5만 |
|---|
| 2026.01.20 | ₩67,883 | ₩68,103 | ₩67,522 | ₩67,736 | -0.22% | 45.1만 |
|---|
| 2026.01.16 | ₩68,672 | ₩68,672 | ₩68,351 | ₩68,538 | -0.19% | 58.4만 |
|---|
| 2026.01.15 | ₩68,471 | ₩68,836 | ₩68,217 | ₩68,712 | +0.35% | 42.9만 |
|---|
| 2026.01.14 | ₩67,776 | ₩68,605 | ₩67,776 | ₩68,605 | +1.22% | 30.6만 |
|---|
| 2026.01.13 | ₩67,782 | ₩68,016 | ₩67,588 | ₩67,950 | +0.25% | 61.1만 |
|---|
| 2026.01.12 | ₩67,615 | ₩67,695 | ₩67,154 | ₩67,695 | +0.12% | 48.8만 |
|---|
| 2026.01.09 | ₩67,334 | ₩67,429 | ₩67,107 | ₩67,374 | +0.06% | 40만 |
|---|
| 2026.01.08 | ₩66,224 | ₩67,308 | ₩66,010 | ₩67,160 | +1.41% | 33.4만 |
|---|
| 2026.01.07 | ₩66,960 | ₩67,080 | ₩66,251 | ₩66,251 | -1.06% | 60.9만 |
|---|
| 2026.01.06 | ₩66,291 | ₩66,960 | ₩66,177 | ₩66,906 | +0.93% | 97만 |
|---|
| 2026.01.05 | ₩66,010 | ₩66,425 | ₩65,549 | ₩66,291 | +0.43% | 41.5만 |
|---|
| 2026.01.02 | ₩65,943 | ₩66,104 | ₩65,341 | ₩65,997 | +0.08% | 38.3만 |
|---|
| 2025.12.31 | ₩66,157 | ₩66,169 | ₩65,696 | ₩65,743 | -0.63% | 43.6만 |
|---|
| 2025.12.30 | ₩66,278 | ₩66,411 | ₩66,090 | ₩66,130 | -0.22% | 68만 |
|---|
| 2025.12.29 | ₩66,231 | ₩66,375 | ₩66,144 | ₩66,278 | +0.07% | 43.4만 |
|---|
| 2025.12.26 | ₩66,278 | ₩66,365 | ₩66,037 | ₩66,331 | +0.08% | 24.9만 |
|---|
| 2025.12.24 | ₩66,037 | ₩66,278 | ₩65,986 | ₩66,264 | +0.34% | 19.7만 |
|---|
| 2025.12.23 | ₩66,144 | ₩66,184 | ₩65,922 | ₩66,010 | -0.20% | 39.7만 |
|---|
| 2025.12.22 | ₩65,850 | ₩66,244 | ₩65,769 | ₩66,184 | +0.51% | 39.6만 |
|---|
| 2025.12.19 | ₩65,916 | ₩66,023 | ₩65,809 | ₩65,850 | -0.10% | 38.3만 |
|---|
| 2025.12.18 | ₩66,104 | ₩66,331 | ₩65,789 | ₩65,943 | -0.24% | 46.3만 |
|---|
| 2025.12.17 | ₩65,943 | ₩66,291 | ₩65,903 | ₩66,104 | +0.24% | 41.3만 |
|---|
| 2025.12.16 | ₩66,344 | ₩66,425 | ₩65,595 | ₩65,850 | -0.75% | 66.4만 |
|---|
| 2025.12.15 | ₩66,411 | ₩66,425 | ₩66,077 | ₩66,371 | -0.06% | 42.1만 |
|---|
| 2025.12.12 | ₩66,237 | ₩66,350 | ₩66,010 | ₩66,184 | -0.08% | 25.5만 |
|---|
| 2025.12.11 | ₩65,916 | ₩66,579 | ₩65,916 | ₩66,532 | +0.93% | 57만 |
|---|
| 2025.12.10 | ₩65,221 | ₩65,951 | ₩65,221 | ₩65,903 | +1.05% | 44만 |
|---|
| 2025.12.09 | ₩65,274 | ₩65,661 | ₩65,087 | ₩65,154 | -0.18% | 35.6만 |
|---|
| 2025.12.08 | ₩66,064 | ₩66,064 | ₩65,194 | ₩65,274 | -1.19% | 27.9만 |
|---|
| 2025.12.05 | ₩65,930 | ₩66,184 | ₩65,894 | ₩66,037 | +0.16% | 29.7만 |
|---|
| 2025.12.04 | ₩66,117 | ₩66,278 | ₩65,756 | ₩65,930 | -0.28% | 29.3만 |
|---|
| 2025.12.03 | ₩65,876 | ₩66,211 | ₩65,876 | ₩66,117 | +0.37% | 45만 |
|---|
| 2025.12.02 | ₩66,064 | ₩66,064 | ₩65,488 | ₩65,783 | -0.43% | 67.7만 |
|---|
| 2025.12.01 | ₩66,010 | ₩66,407 | ₩65,876 | ₩65,903 | -0.16% | 153.8만 |
|---|
| 2025.11.28 | ₩66,278 | ₩66,425 | ₩66,104 | ₩66,318 | +0.06% | 43.4만 |
|---|
| 2025.11.26 | ₩65,823 | ₩66,251 | ₩65,751 | ₩66,117 | +0.45% | 32.3만 |
|---|
| 2025.11.25 | ₩65,141 | ₩65,916 | ₩65,141 | ₩65,850 | +1.09% | 38.4만 |
|---|
| 2025.11.24 | ₩65,181 | ₩65,336 | ₩64,619 | ₩64,980 | -0.31% | 35.9만 |
|---|
| 2025.11.21 | ₩64,258 | ₩65,582 | ₩64,244 | ₩65,154 | +1.39% | 41만 |
|---|
| 2025.11.20 | ₩65,007 | ₩65,234 | ₩64,453 | ₩64,525 | -0.74% | 36.3만 |
|---|
| 2025.11.19 | ₩64,927 | ₩65,020 | ₩64,485 | ₩64,686 | -0.37% | 40.6만 |
|---|
| 2025.11.18 | ₩64,900 | ₩65,236 | ₩64,726 | ₩65,034 | +0.21% | 37.1만 |
|---|
| 2025.11.17 | ₩65,395 | ₩65,689 | ₩64,880 | ₩64,980 | -0.63% | 32.1만 |
|---|
| 2025.11.14 | ₩65,582 | ₩65,602 | ₩65,208 | ₩65,381 | -0.31% | 30.8만 |
|---|
| 2025.11.13 | ₩65,769 | ₩66,117 | ₩65,582 | ₩65,729 | -0.06% | 24.2만 |
|---|
| 2025.11.12 | ₩65,716 | ₩65,997 | ₩65,582 | ₩65,823 | +0.16% | 32.3만 |
|---|
| 2025.11.11 | ₩65,101 | ₩65,676 | ₩65,101 | ₩65,636 | +0.82% | 21.5만 |
|---|
| 2025.11.10 | ₩65,020 | ₩65,118 | ₩64,483 | ₩65,060 | +0.06% | 33.4만 |
|---|
| 2025.11.07 | ₩64,151 | ₩64,886 | ₩64,151 | ₩64,873 | +1.13% | 27.8만 |
|---|
| 2025.11.06 | ₩64,405 | ₩64,726 | ₩64,137 | ₩64,164 | -0.37% | 33.4만 |
|---|
| 2025.11.05 | ₩64,271 | ₩64,599 | ₩64,084 | ₩64,472 | +0.31% | 35.7만 |
|---|
| 2025.11.04 | ₩64,017 | ₩64,351 | ₩63,911 | ₩64,271 | +0.40% | 30.7만 |
|---|
| 2025.11.03 | ₩64,659 | ₩64,659 | ₩63,778 | ₩64,164 | -0.77% | 26만 |
|---|
| 2025.10.31 | ₩64,806 | ₩64,860 | ₩64,298 | ₩64,672 | -0.21% | 32.7만 |
|---|
| 2025.10.30 | ₩64,512 | ₩65,221 | ₩64,512 | ₩64,739 | +0.35% | 43.5만 |
|---|
| 2025.10.29 | ₩65,087 | ₩65,154 | ₩64,105 | ₩64,271 | -1.25% | 69.1만 |
|---|
| 2025.10.28 | ₩65,809 | ₩65,823 | ₩65,248 | ₩65,248 | -0.85% | 47만 |
|---|
| 2025.10.27 | ₩65,783 | ₩65,850 | ₩65,542 | ₩65,850 | +0.10% | 55.3만 |
|---|
| 2025.10.24 | ₩65,916 | ₩65,916 | ₩65,569 | ₩65,622 | -0.45% | 50.9만 |
|---|
| 2025.10.23 | ₩65,488 | ₩65,638 | ₩65,167 | ₩65,488 | 0.00% | 34.7만 |
|---|
| 2025.10.22 | ₩65,676 | ₩65,863 | ₩65,341 | ₩65,448 | -0.35% | 52.3만 |
|---|
| 2025.10.21 | ₩65,515 | ₩65,796 | ₩65,313 | ₩65,676 | +0.24% | 29.5만 |
|---|
| 2025.10.20 | ₩65,809 | ₩66,023 | ₩65,702 | ₩65,997 | +0.28% | 17.7만 |
|---|
| 2025.10.17 | ₩65,167 | ₩65,609 | ₩65,087 | ₩65,609 | +0.68% | 49.4만 |
|---|
| 2025.10.16 | ₩65,542 | ₩65,613 | ₩64,806 | ₩65,047 | -0.76% | 31.6만 |
|---|
| 2025.10.15 | ₩65,823 | ₩66,090 | ₩65,167 | ₩65,542 | -0.43% | 37.8만 |
|---|
| 2025.10.14 | ₩64,686 | ₩65,702 | ₩64,672 | ₩65,595 | +1.41% | 49.5만 |
|---|
| 2025.10.13 | ₩65,141 | ₩65,274 | ₩64,837 | ₩64,860 | -0.43% | 22.8만 |
|---|
| 2025.10.10 | ₩65,863 | ₩65,876 | ₩64,846 | ₩64,927 | -1.42% | 45.4만 |
|---|