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 | ₩65,491 | ₩65,585 | ₩65,310 | ₩65,491 | 0.00% | 25.8만 |
| 2026.10.08 | ₩64,580 | ₩65,504 | ₩64,486 | ₩65,504 | +1.43% | 55.4만 |
| 2026.10.07 | ₩64,928 | ₩65,022 | ₩64,512 | ₩64,580 | -0.54% | 84.1만 |
| 2026.10.06 | ₩64,915 | ₩65,366 | ₩64,915 | ₩65,129 | +0.33% | 33.9만 |
| 2026.10.05 | ₩64,459 | ₩64,941 | ₩64,110 | ₩64,915 | +0.71% | 27.1만 |
| 2026.10.02 | ₩64,767 | ₩64,888 | ₩64,478 | ₩64,606 | -0.25% | 24.6만 |
| 2026.10.01 | ₩64,285 | ₩64,566 | ₩64,003 | ₩64,512 | +0.35% | 35.7만 |
| 2026.09.30 | ₩65,223 | ₩65,223 | ₩64,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,526 |
| -1.07% |
| 29.3만 |
| 2026.09.29 | ₩65,156 | ₩65,156 | ₩64,633 | ₩64,928 | -0.35% | 31.5만 |
|---|
| 2026.09.28 | ₩65,196 | ₩65,277 | ₩64,781 | ₩65,196 | 0.00% | 23.9만 |
|---|
| 2026.09.25 | ₩65,223 | ₩65,357 | ₩64,852 | ₩65,290 | +0.10% | 36.3만 |
|---|
| 2026.09.24 | ₩65,585 | ₩65,799 | ₩64,995 | ₩65,035 | -0.84% | 19만 |
|---|
| 2026.09.23 | ₩66,349 | ₩66,456 | ₩65,920 | ₩65,987 | -0.55% | 32.2만 |
|---|
| 2026.09.22 | ₩66,550 | ₩66,550 | ₩66,093 | ₩66,295 | -0.38% | 29.5만 |
|---|
| 2026.09.21 | ₩66,416 | ₩66,416 | ₩65,813 | ₩66,041 | -0.57% | 44.6만 |
|---|
| 2026.09.18 | ₩66,362 | ₩66,496 | ₩65,960 | ₩66,201 | -0.24% | 23.8만 |
|---|
| 2026.09.17 | ₩66,858 | ₩66,858 | ₩66,309 | ₩66,603 | -0.38% | 22.9만 |
|---|
| 2026.09.16 | ₩66,898 | ₩67,032 | ₩66,073 | ₩66,389 | -0.76% | 24.3만 |
|---|
| 2026.09.15 | ₩67,086 | ₩67,086 | ₩66,671 | ₩66,898 | -0.28% | 26.7만 |
|---|
| 2026.09.14 | ₩67,019 | ₩67,461 | ₩67,019 | ₩67,180 | +0.24% | 40.5만 |
|---|
| 2026.09.11 | ₩67,126 | ₩67,126 | ₩66,590 | ₩66,791 | -0.50% | 68.1만 |
|---|
| 2026.09.10 | ₩66,965 | ₩67,073 | ₩66,496 | ₩66,590 | -0.56% | 167만 |
|---|
| 2026.09.09 | ₩67,649 | ₩67,649 | ₩67,006 | ₩67,073 | -0.85% | 28.2만 |
|---|
| 2026.09.08 | ₩68,091 | ₩68,144 | ₩67,582 | ₩67,649 | -0.65% | 25.9만 |
|---|
| 2026.09.04 | ₩68,735 | ₩68,735 | ₩68,319 | ₩68,386 | -0.51% | 29.1만 |
|---|
| 2026.09.03 | ₩68,922 | ₩69,083 | ₩68,359 | ₩68,815 | -0.16% | 29.3만 |
|---|
| 2026.09.02 | ₩68,480 | ₩68,882 | ₩68,413 | ₩68,641 | +0.23% | 16.9만 |
|---|
| 2026.09.01 | ₩68,587 | ₩68,976 | ₩68,252 | ₩68,346 | -0.35% | 24.6만 |
|---|
| 2026.08.31 | ₩69,070 | ₩69,177 | ₩68,534 | ₩68,587 | -0.70% | 28.8만 |
|---|
| 2026.08.28 | ₩69,257 | ₩69,418 | ₩68,842 | ₩69,097 | -0.23% | 16.7만 |
|---|
| 2026.08.27 | ₩69,311 | ₩69,365 | ₩68,862 | ₩69,043 | -0.39% | 26.3만 |
|---|
| 2026.08.26 | ₩69,593 | ₩69,727 | ₩69,324 | ₩69,579 | -0.02% | 23.9만 |
|---|
| 2026.08.25 | ₩69,780 | ₩69,780 | ₩69,244 | ₩69,391 | -0.56% | 46.3만 |
|---|
| 2026.08.24 | ₩69,780 | ₩70,035 | ₩69,593 | ₩69,901 | +0.17% | 28.4만 |
|---|
| 2026.08.21 | ₩69,324 | ₩69,713 | ₩69,257 | ₩69,539 | +0.31% | 17.3만 |
|---|
| 2026.08.20 | ₩69,847 | ₩70,249 | ₩69,593 | ₩69,686 | -0.23% | 14.6만 |
|---|
| 2026.08.19 | ₩69,753 | ₩70,437 | ₩69,686 | ₩70,048 | +0.42% | 18.3만 |
|---|
| 2026.08.18 | ₩69,418 | ₩69,753 | ₩69,265 | ₩69,365 | -0.08% | 25.6만 |
|---|
| 2026.08.17 | ₩69,686 | ₩69,686 | ₩69,083 | ₩69,150 | -0.77% | 16.7만 |
|---|
| 2026.08.14 | ₩69,847 | ₩69,847 | ₩69,579 | ₩69,794 | -0.08% | 12.7만 |
|---|
| 2026.08.13 | ₩69,673 | ₩69,941 | ₩69,418 | ₩69,847 | +0.25% | 12.9만 |
|---|
| 2026.08.12 | ₩69,539 | ₩69,562 | ₩69,083 | ₩69,499 | -0.06% | 18만 |
|---|
| 2026.08.11 | ₩69,606 | ₩69,832 | ₩69,257 | ₩69,686 | +0.12% | 21.2만 |
|---|
| 2026.08.10 | ₩69,633 | ₩69,633 | ₩69,211 | ₩69,579 | -0.08% | 14.4만 |
|---|
| 2026.08.07 | ₩69,324 | ₩69,713 | ₩69,030 | ₩69,646 | +0.46% | 15.2만 |
|---|
| 2026.08.06 | ₩70,088 | ₩70,088 | ₩69,150 | ₩69,338 | -1.07% | 15.7만 |
|---|
| 2026.08.05 | ₩69,713 | ₩69,713 | ₩69,130 | ₩69,472 | -0.35% | 28.6만 |
|---|
| 2026.08.04 | ₩68,654 | ₩69,418 | ₩68,038 | ₩69,405 | +1.09% | 26.8만 |
|---|
| 2026.08.03 | ₩68,627 | ₩68,969 | ₩68,252 | ₩68,547 | -0.12% | 30.7만 |
|---|
| 2026.07.31 | ₩68,359 | ₩68,359 | ₩67,636 | ₩68,158 | -0.29% | 20.1만 |
|---|
| 2026.07.30 | ₩69,150 | ₩69,150 | ₩67,716 | ₩68,306 | -1.22% | 32.6만 |
|---|
| 2026.07.29 | ₩69,539 | ₩69,720 | ₩69,123 | ₩69,351 | -0.27% | 19.6만 |
|---|
| 2026.07.28 | ₩69,123 | ₩70,155 | ₩69,016 | ₩69,633 | +0.74% | 30.8만 |
|---|
| 2026.07.27 | ₩68,172 | ₩68,802 | ₩68,172 | ₩68,601 | +0.63% | 43.6만 |
|---|
| 2026.07.24 | ₩67,327 | ₩68,091 | ₩67,260 | ₩68,038 | +1.06% | 48.2만 |
|---|
| 2026.07.23 | ₩67,421 | ₩67,421 | ₩66,925 | ₩67,153 | -0.40% | 108.1만 |
|---|
| 2026.07.22 | ₩67,455 | ₩67,662 | ₩67,247 | ₩67,421 | -0.05% | 19만 |
|---|
| 2026.07.21 | ₩67,327 | ₩67,390 | ₩66,925 | ₩67,287 | -0.06% | 17.3만 |
|---|
| 2026.07.20 | ₩68,433 | ₩68,574 | ₩67,863 | ₩67,957 | -0.70% | 14.4만 |
|---|
| 2026.07.17 | ₩69,003 | ₩69,606 | ₩68,233 | ₩68,440 | -0.82% | 14만 |
|---|
| 2026.07.16 | ₩67,622 | ₩68,922 | ₩67,622 | ₩68,922 | +1.92% | 20.4만 |
|---|
| 2026.07.15 | ₩67,971 | ₩68,011 | ₩67,287 | ₩67,435 | -0.79% | 21.1만 |
|---|
| 2026.07.14 | ₩68,493 | ₩68,493 | ₩67,689 | ₩67,796 | -1.02% | 21.3만 |
|---|
| 2026.07.13 | ₩68,453 | ₩69,070 | ₩68,319 | ₩68,507 | +0.08% | 27.6만 |
|---|
| 2026.07.10 | ₩68,004 | ₩68,493 | ₩67,944 | ₩68,346 | +0.50% | 29.7만 |
|---|
| 2026.07.09 | ₩68,078 | ₩68,118 | ₩67,716 | ₩67,850 | -0.33% | 27.3만 |
|---|
| 2026.07.08 | ₩68,989 | ₩68,989 | ₩68,051 | ₩68,078 | -1.32% | 38.5만 |
|---|
| 2026.07.07 | ₩69,284 | ₩69,546 | ₩68,909 | ₩69,016 | -0.39% | 42.3만 |
|---|
| 2026.07.06 | ₩69,311 | ₩69,311 | ₩68,326 | ₩68,829 | -0.70% | 24.6만 |
|---|
| 2026.07.02 | ₩68,359 | ₩69,204 | ₩68,346 | ₩69,204 | +1.24% | 25.7만 |
|---|
| 2026.07.01 | ₩67,930 | ₩68,417 | ₩67,662 | ₩68,118 | +0.28% | 26.2만 |
|---|
| 2026.06.30 | ₩68,158 | ₩68,158 | ₩67,502 | ₩67,689 | -0.69% | 25.3만 |
|---|
| 2026.06.29 | ₩68,038 | ₩68,038 | ₩67,475 | ₩67,850 | -0.28% | 32.9만 |
|---|
| 2026.06.26 | ₩67,247 | ₩67,957 | ₩67,247 | ₩67,957 | +1.06% | 19.3만 |
|---|
| 2026.06.25 | ₩67,032 | ₩67,810 | ₩66,908 | ₩67,233 | +0.30% | 30.4만 |
|---|
| 2026.06.24 | ₩66,711 | ₩67,421 | ₩66,711 | ₩67,260 | +0.82% | 19만 |
|---|
| 2026.06.23 | ₩66,349 | ₩66,818 | ₩66,309 | ₩66,671 | +0.48% | 31.5만 |
|---|
| 2026.06.22 | ₩66,416 | ₩66,697 | ₩66,148 | ₩66,242 | -0.26% | 21.8만 |
|---|
| 2026.06.18 | ₩66,778 | ₩66,778 | ₩66,268 | ₩66,416 | -0.54% | 32.3만 |
|---|
| 2026.06.17 | ₩67,233 | ₩67,408 | ₩66,195 | ₩66,402 | -1.24% | 23.1만 |
|---|
| 2026.06.16 | ₩67,314 | ₩67,646 | ₩67,266 | ₩67,408 | +0.14% | 32만 |
|---|
| 2026.06.15 | ₩67,448 | ₩67,448 | ₩67,073 | ₩67,166 | -0.42% | 32만 |
|---|
| 2026.06.12 | ₩66,939 | ₩67,274 | ₩66,825 | ₩67,220 | +0.42% | 27.9만 |
|---|
| 2026.06.11 | ₩66,456 | ₩67,140 | ₩66,456 | ₩66,845 | +0.58% | 31만 |
|---|
| 2026.06.10 | ₩66,630 | ₩66,979 | ₩66,335 | ₩66,402 | -0.34% | 32.8만 |
|---|
| 2026.06.09 | ₩65,732 | ₩66,644 | ₩65,732 | ₩66,644 | +1.39% | 31.1만 |
|---|
| 2026.06.08 | ₩66,161 | ₩66,161 | ₩65,545 | ₩65,571 | -0.89% | 19.5만 |
|---|
| 2026.06.05 | ₩65,558 | ₩66,268 | ₩65,545 | ₩66,014 | +0.70% | 24.8만 |
|---|
| 2026.06.04 | ₩65,411 | ₩65,906 | ₩65,303 | ₩65,585 | +0.27% | 24.4만 |
|---|
| 2026.06.03 | ₩65,008 | ₩65,247 | ₩64,794 | ₩64,995 | -0.02% | 22.8만 |
|---|
| 2026.06.02 | ₩64,794 | ₩65,062 | ₩64,553 | ₩65,022 | +0.35% | 30.5만 |
|---|
| 2026.06.01 | ₩65,035 | ₩65,035 | ₩64,553 | ₩64,821 | -0.33% | 35만 |
|---|
| 2026.05.29 | ₩65,531 | ₩65,531 | ₩64,962 | ₩65,008 | -0.80% | 40.9만 |
|---|
| 2026.05.28 | ₩65,545 | ₩65,545 | ₩65,008 | ₩65,357 | -0.29% | 24.7만 |
|---|
| 2026.05.27 | ₩65,236 | ₩65,786 | ₩65,236 | ₩65,344 | +0.16% | 34.9만 |
|---|
| 2026.05.26 | ₩65,370 | ₩65,403 | ₩65,102 | ₩65,183 | -0.29% | 32.3만 |
|---|
| 2026.05.22 | ₩65,263 | ₩65,545 | ₩64,982 | ₩65,317 | +0.08% | 15.6만 |
|---|
| 2026.05.21 | ₩64,673 | ₩64,995 | ₩63,909 | ₩64,995 | +0.50% | 33.4만 |
|---|
| 2026.05.20 | ₩65,008 | ₩65,214 | ₩64,466 | ₩65,129 | +0.19% | 29.5만 |
|---|
| 2026.05.19 | ₩65,102 | ₩65,317 | ₩64,526 | ₩65,008 | -0.14% | 54만 |
|---|
| 2026.05.18 | ₩64,526 | ₩65,209 | ₩64,519 | ₩65,209 | +1.06% | 22.1만 |
|---|
| 2026.05.15 | ₩64,915 | ₩64,992 | ₩64,378 | ₩64,459 | -0.70% | 25.8만 |
|---|
| 2026.05.14 | ₩64,901 | ₩65,109 | ₩64,794 | ₩64,955 | +0.08% | 27.9만 |
|---|
| 2026.05.13 | ₩65,008 | ₩65,089 | ₩64,466 | ₩64,781 | -0.35% | 22.8만 |
|---|
| 2026.05.12 | ₩65,102 | ₩65,350 | ₩64,620 | ₩65,183 | +0.12% | 25.1만 |
|---|
| 2026.05.11 | ₩65,397 | ₩65,496 | ₩64,888 | ₩65,075 | -0.49% | 30.4만 |
|---|
| 2026.05.08 | ₩65,813 | ₩65,853 | ₩65,337 | ₩65,397 | -0.63% | 28.6만 |
|---|
| 2026.05.07 | ₩65,799 | ₩66,014 | ₩65,558 | ₩65,598 | -0.31% | 24.5만 |
|---|
| 2026.05.06 | ₩65,719 | ₩66,054 | ₩65,625 | ₩65,719 | 0.00% | 38.3만 |
|---|
| 2026.05.05 | ₩65,142 | ₩65,665 | ₩64,774 | ₩65,504 | +0.56% | 28.5만 |
|---|
| 2026.05.04 | ₩65,612 | ₩65,638 | ₩64,754 | ₩64,874 | -1.12% | 24.3만 |
|---|
| 2026.05.01 | ₩66,469 | ₩66,469 | ₩65,732 | ₩65,759 | -1.07% | 17.4만 |
|---|
| 2026.04.30 | ₩65,746 | ₩66,295 | ₩65,370 | ₩66,228 | +0.73% | 29.3만 |
|---|
| 2026.04.29 | ₩66,000 | ₩66,067 | ₩65,317 | ₩65,558 | -0.67% | 27만 |
|---|
| 2026.04.28 | ₩66,175 | ₩66,416 | ₩65,709 | ₩66,054 | -0.18% | 24.8만 |
|---|
| 2026.04.27 | ₩65,906 | ₩66,255 | ₩65,906 | ₩66,000 | +0.14% | 36.3만 |
|---|
| 2026.04.24 | ₩66,376 | ₩66,376 | ₩65,826 | ₩65,974 | -0.61% | 78.8만 |
|---|
| 2026.04.23 | ₩65,853 | ₩66,510 | ₩65,853 | ₩66,356 | +0.76% | 172.1만 |
|---|
| 2026.04.22 | ₩66,349 | ₩66,469 | ₩65,665 | ₩65,826 | -0.79% | 36.9만 |
|---|
| 2026.04.21 | ₩66,872 | ₩66,872 | ₩66,094 | ₩66,161 | -1.06% | 23.5만 |
|---|
| 2026.04.20 | ₩66,818 | ₩67,247 | ₩66,677 | ₩67,032 | +0.32% | 20.7만 |
|---|
| 2026.04.17 | ₩66,483 | ₩67,113 | ₩66,389 | ₩66,939 | +0.69% | 30.7만 |
|---|
| 2026.04.16 | ₩65,933 | ₩66,335 | ₩65,933 | ₩66,335 | +0.61% | 25.5만 |
|---|
| 2026.04.15 | ₩66,268 | ₩66,268 | ₩65,598 | ₩65,906 | -0.55% | 28.3만 |
|---|
| 2026.04.14 | ₩66,235 | ₩66,322 | ₩65,860 | ₩66,282 | +0.07% | 27.2만 |
|---|
| 2026.04.13 | ₩65,893 | ₩66,255 | ₩65,531 | ₩66,255 | +0.55% | 28.3만 |
|---|
| 2026.04.10 | ₩66,563 | ₩66,563 | ₩65,880 | ₩65,960 | -0.91% | 30만 |
|---|
| 2026.04.09 | ₩66,268 | ₩66,758 | ₩66,050 | ₩66,550 | +0.42% | 75.1만 |
|---|
| 2026.04.08 | ₩65,947 | ₩66,389 | ₩65,692 | ₩66,389 | +0.67% | 77.8만 |
|---|
| 2026.04.07 | ₩65,317 | ₩65,378 | ₩64,754 | ₩65,075 | -0.37% | 82.4만 |
|---|
| 2026.04.06 | ₩65,290 | ₩65,416 | ₩64,955 | ₩65,357 | +0.10% | 29.2만 |
|---|
| 2026.04.02 | ₩65,022 | ₩65,676 | ₩64,854 | ₩65,290 | +0.41% | 23.9만 |
|---|
| 2026.04.01 | ₩65,437 | ₩65,484 | ₩65,142 | ₩65,277 | -0.25% | 32.3만 |
|---|
| 2026.03.31 | ₩65,116 | ₩65,397 | ₩64,472 | ₩65,290 | +0.27% | 24.3만 |
|---|
| 2026.03.30 | ₩64,982 | ₩65,102 | ₩64,325 | ₩64,512 | -0.72% | 29.6만 |
|---|
| 2026.03.27 | ₩64,754 | ₩65,049 | ₩64,338 | ₩64,486 | -0.41% | 38.3만 |
|---|
| 2026.03.26 | ₩64,874 | ₩65,381 | ₩64,727 | ₩64,848 | -0.04% | 24.1만 |
|---|
| 2026.03.25 | ₩65,638 | ₩65,746 | ₩64,941 | ₩65,504 | -0.20% | 20.5만 |
|---|
| 2026.03.24 | ₩64,982 | ₩65,478 | ₩64,566 | ₩65,129 | +0.23% | 26.6만 |
|---|
| 2026.03.23 | ₩65,102 | ₩65,625 | ₩64,807 | ₩65,035 | -0.10% | 45만 |
|---|
| 2026.03.20 | ₩65,277 | ₩65,382 | ₩64,177 | ₩64,459 | -1.25% | 28.4만 |
|---|
| 2026.03.19 | ₩65,451 | ₩65,504 | ₩64,941 | ₩65,263 | -0.29% | 36.1만 |
|---|
| 2026.03.18 | ₩66,536 | ₩66,536 | ₩65,545 | ₩65,585 | -1.43% | 21.3만 |
|---|
| 2026.03.17 | ₩66,885 | ₩67,113 | ₩66,637 | ₩66,684 | -0.30% | 25만 |
|---|
| 2026.03.16 | ₩66,831 | ₩66,992 | ₩66,469 | ₩66,684 | -0.22% | 23.1만 |
|---|
| 2026.03.13 | ₩66,550 | ₩66,952 | ₩66,242 | ₩66,322 | -0.34% | 33만 |
|---|
| 2026.03.12 | ₩66,898 | ₩67,012 | ₩66,201 | ₩66,282 | -0.92% | 22.5만 |
|---|
| 2026.03.11 | ₩67,528 | ₩67,528 | ₩66,711 | ₩67,059 | -0.69% | 18.9만 |
|---|
| 2026.03.10 | ₩67,703 | ₩68,024 | ₩67,294 | ₩67,408 | -0.44% | 20.9만 |
|---|
| 2026.03.09 | ₩67,528 | ₩68,105 | ₩66,751 | ₩67,971 | +0.66% | 23.5만 |
|---|
| 2026.03.06 | ₩68,105 | ₩68,105 | ₩67,327 | ₩68,038 | -0.10% | 28만 |
|---|
| 2026.03.05 | ₩69,083 | ₩69,083 | ₩68,203 | ₩68,520 | -0.81% | 29.5만 |
|---|
| 2026.03.04 | ₩69,954 | ₩69,954 | ₩69,150 | ₩69,365 | -0.84% | 22만 |
|---|
| 2026.03.03 | ₩69,673 | ₩69,874 | ₩68,721 | ₩69,673 | 0.00% | 45만 |
|---|
| 2026.03.02 | ₩70,290 | ₩70,531 | ₩69,823 | ₩70,343 | +0.08% | 55만 |
|---|
| 2026.02.27 | ₩69,968 | ₩70,531 | ₩69,740 | ₩70,531 | +0.80% | 71.6만 |
|---|
| 2026.02.26 | ₩70,035 | ₩70,286 | ₩69,727 | ₩70,102 | +0.10% | 35만 |
|---|
| 2026.02.25 | ₩70,383 | ₩70,383 | ₩69,324 | ₩69,820 | -0.80% | 37.8만 |
|---|
| 2026.02.24 | ₩69,794 | ₩70,129 | ₩69,773 | ₩70,102 | +0.44% | 45.1만 |
|---|
| 2026.02.23 | ₩69,995 | ₩70,365 | ₩69,646 | ₩69,794 | -0.29% | 109.2만 |
|---|
| 2026.02.20 | ₩69,861 | ₩70,048 | ₩69,499 | ₩70,021 | +0.23% | 28.4만 |
|---|
| 2026.02.19 | ₩70,531 | ₩70,571 | ₩70,015 | ₩70,263 | -0.38% | 34.9만 |
|---|
| 2026.02.18 | ₩70,243 | ₩70,504 | ₩70,035 | ₩70,383 | +0.20% | 32.1만 |
|---|
| 2026.02.17 | ₩70,491 | ₩70,906 | ₩69,840 | ₩70,155 | -0.48% | 22.3만 |
|---|
| 2026.02.13 | ₩70,290 | ₩70,826 | ₩70,103 | ₩70,504 | +0.31% | 33만 |
|---|
| 2026.02.12 | ₩70,987 | ₩71,308 | ₩70,115 | ₩70,115 | -1.23% | 27.9만 |
|---|
| 2026.02.11 | ₩70,879 | ₩71,027 | ₩70,531 | ₩70,960 | +0.11% | 16.4만 |
|---|
| 2026.02.10 | ₩70,290 | ₩70,772 | ₩70,107 | ₩70,651 | +0.51% | 21.7만 |
|---|
| 2026.02.09 | ₩70,611 | ₩70,611 | ₩69,968 | ₩70,303 | -0.44% | 27.8만 |
|---|
| 2026.02.06 | ₩70,015 | ₩70,678 | ₩70,015 | ₩70,491 | +0.68% | 32만 |
|---|
| 2026.02.05 | ₩69,968 | ₩70,303 | ₩69,619 | ₩69,767 | -0.29% | 26.9만 |
|---|
| 2026.02.04 | ₩69,351 | ₩70,276 | ₩69,231 | ₩70,115 | +1.10% | 32.2만 |
|---|
| 2026.02.03 | ₩68,668 | ₩69,526 | ₩68,416 | ₩69,110 | +0.64% | 42.7만 |
|---|
| 2026.02.02 | ₩68,594 | ₩68,936 | ₩68,379 | ₩68,882 | +0.42% | 48만 |
|---|
| 2026.01.30 | ₩68,105 | ₩68,601 | ₩67,810 | ₩68,601 | +0.73% | 39.9만 |
|---|
| 2026.01.29 | ₩68,091 | ₩68,507 | ₩67,743 | ₩68,145 | +0.08% | 62.5만 |
|---|
| 2026.01.28 | ₩68,105 | ₩68,239 | ₩67,575 | ₩67,756 | -0.51% | 35.5만 |
|---|
| 2026.01.27 | ₩68,038 | ₩68,296 | ₩67,957 | ₩68,199 | +0.24% | 31.3만 |
|---|
| 2026.01.26 | ₩68,440 | ₩68,473 | ₩68,105 | ₩68,292 | -0.22% | 24.7만 |
|---|
| 2026.01.23 | ₩68,346 | ₩68,346 | ₩67,904 | ₩68,158 | -0.27% | 39.7만 |
|---|
| 2026.01.22 | ₩68,239 | ₩68,574 | ₩68,219 | ₩68,359 | +0.18% | 35.8만 |
|---|
| 2026.01.21 | ₩67,636 | ₩68,386 | ₩67,636 | ₩68,346 | +1.05% | 42.5만 |
|---|
| 2026.01.20 | ₩68,024 | ₩68,245 | ₩67,662 | ₩67,877 | -0.22% | 45.1만 |
|---|
| 2026.01.16 | ₩68,815 | ₩68,815 | ₩68,493 | ₩68,681 | -0.19% | 58.4만 |
|---|
| 2026.01.15 | ₩68,614 | ₩68,980 | ₩68,359 | ₩68,855 | +0.35% | 42.9만 |
|---|
| 2026.01.14 | ₩67,917 | ₩68,748 | ₩67,917 | ₩68,748 | +1.22% | 30.6만 |
|---|
| 2026.01.13 | ₩67,924 | ₩68,158 | ₩67,729 | ₩68,091 | +0.25% | 61.1만 |
|---|
| 2026.01.12 | ₩67,756 | ₩67,837 | ₩67,294 | ₩67,837 | +0.12% | 48.8만 |
|---|
| 2026.01.09 | ₩67,475 | ₩67,570 | ₩67,247 | ₩67,515 | +0.06% | 40만 |
|---|
| 2026.01.08 | ₩66,362 | ₩67,448 | ₩66,148 | ₩67,300 | +1.41% | 33.4만 |
|---|
| 2026.01.07 | ₩67,099 | ₩67,220 | ₩66,389 | ₩66,389 | -1.06% | 60.9만 |
|---|
| 2026.01.06 | ₩66,429 | ₩67,099 | ₩66,315 | ₩67,046 | +0.93% | 97만 |
|---|
| 2026.01.05 | ₩66,148 | ₩66,563 | ₩65,685 | ₩66,429 | +0.43% | 41.5만 |
|---|
| 2026.01.02 | ₩66,081 | ₩66,242 | ₩65,478 | ₩66,134 | +0.08% | 38.3만 |
|---|
| 2025.12.31 | ₩66,295 | ₩66,307 | ₩65,833 | ₩65,880 | -0.63% | 43.6만 |
|---|
| 2025.12.30 | ₩66,416 | ₩66,550 | ₩66,228 | ₩66,268 | -0.22% | 68만 |
|---|
| 2025.12.29 | ₩66,369 | ₩66,514 | ₩66,282 | ₩66,416 | +0.07% | 43.4만 |
|---|
| 2025.12.26 | ₩66,416 | ₩66,503 | ₩66,175 | ₩66,469 | +0.08% | 24.9만 |
|---|
| 2025.12.24 | ₩66,175 | ₩66,416 | ₩66,124 | ₩66,402 | +0.34% | 19.7만 |
|---|
| 2025.12.23 | ₩66,282 | ₩66,322 | ₩66,059 | ₩66,148 | -0.20% | 39.7만 |
|---|
| 2025.12.22 | ₩65,987 | ₩66,382 | ₩65,906 | ₩66,322 | +0.51% | 39.6만 |
|---|
| 2025.12.19 | ₩66,054 | ₩66,161 | ₩65,947 | ₩65,987 | -0.10% | 38.3만 |
|---|
| 2025.12.18 | ₩66,242 | ₩66,469 | ₩65,927 | ₩66,081 | -0.24% | 46.3만 |
|---|
| 2025.12.17 | ₩66,081 | ₩66,429 | ₩66,041 | ₩66,242 | +0.24% | 41.3만 |
|---|
| 2025.12.16 | ₩66,483 | ₩66,563 | ₩65,732 | ₩65,987 | -0.75% | 66.4만 |
|---|
| 2025.12.15 | ₩66,550 | ₩66,563 | ₩66,215 | ₩66,510 | -0.06% | 42.1만 |
|---|
| 2025.12.12 | ₩66,376 | ₩66,488 | ₩66,148 | ₩66,322 | -0.08% | 25.5만 |
|---|
| 2025.12.11 | ₩66,054 | ₩66,717 | ₩66,054 | ₩66,671 | +0.93% | 57만 |
|---|
| 2025.12.10 | ₩65,357 | ₩66,089 | ₩65,357 | ₩66,041 | +1.05% | 44만 |
|---|
| 2025.12.09 | ₩65,411 | ₩65,798 | ₩65,223 | ₩65,290 | -0.18% | 35.6만 |
|---|
| 2025.12.08 | ₩66,201 | ₩66,201 | ₩65,330 | ₩65,411 | -1.19% | 27.9만 |
|---|
| 2025.12.05 | ₩66,067 | ₩66,322 | ₩66,031 | ₩66,175 | +0.16% | 29.7만 |
|---|
| 2025.12.04 | ₩66,255 | ₩66,416 | ₩65,893 | ₩66,067 | -0.28% | 29.3만 |
|---|
| 2025.12.03 | ₩66,014 | ₩66,349 | ₩66,014 | ₩66,255 | +0.37% | 45만 |
|---|
| 2025.12.02 | ₩66,201 | ₩66,201 | ₩65,625 | ₩65,920 | -0.43% | 67.7만 |
|---|
| 2025.12.01 | ₩66,148 | ₩66,546 | ₩66,014 | ₩66,041 | -0.16% | 153.8만 |
|---|
| 2025.11.28 | ₩66,416 | ₩66,563 | ₩66,242 | ₩66,456 | +0.06% | 43.4만 |
|---|
| 2025.11.26 | ₩65,960 | ₩66,389 | ₩65,888 | ₩66,255 | +0.45% | 32.3만 |
|---|
| 2025.11.25 | ₩65,277 | ₩66,054 | ₩65,277 | ₩65,987 | +1.09% | 38.4만 |
|---|
| 2025.11.24 | ₩65,317 | ₩65,472 | ₩64,754 | ₩65,116 | -0.31% | 35.9만 |
|---|
| 2025.11.21 | ₩64,392 | ₩65,719 | ₩64,378 | ₩65,290 | +1.39% | 41만 |
|---|
| 2025.11.20 | ₩65,142 | ₩65,370 | ₩64,588 | ₩64,660 | -0.74% | 36.3만 |
|---|
| 2025.11.19 | ₩65,062 | ₩65,156 | ₩64,620 | ₩64,821 | -0.37% | 40.6만 |
|---|
| 2025.11.18 | ₩65,035 | ₩65,372 | ₩64,861 | ₩65,169 | +0.21% | 37.1만 |
|---|
| 2025.11.17 | ₩65,531 | ₩65,826 | ₩65,015 | ₩65,116 | -0.63% | 32.1만 |
|---|
| 2025.11.14 | ₩65,719 | ₩65,739 | ₩65,344 | ₩65,518 | -0.31% | 30.8만 |
|---|
| 2025.11.13 | ₩65,906 | ₩66,255 | ₩65,719 | ₩65,866 | -0.06% | 24.2만 |
|---|
| 2025.11.12 | ₩65,853 | ₩66,134 | ₩65,719 | ₩65,960 | +0.16% | 32.3만 |
|---|
| 2025.11.11 | ₩65,236 | ₩65,813 | ₩65,236 | ₩65,772 | +0.82% | 21.5만 |
|---|
| 2025.11.10 | ₩65,156 | ₩65,254 | ₩64,617 | ₩65,196 | +0.06% | 33.4만 |
|---|
| 2025.11.07 | ₩64,285 | ₩65,022 | ₩64,285 | ₩65,008 | +1.13% | 27.8만 |
|---|
| 2025.11.06 | ₩64,539 | ₩64,861 | ₩64,271 | ₩64,298 | -0.37% | 33.4만 |
|---|
| 2025.11.05 | ₩64,405 | ₩64,734 | ₩64,218 | ₩64,606 | +0.31% | 35.7만 |
|---|
| 2025.11.04 | ₩64,151 | ₩64,486 | ₩64,045 | ₩64,405 | +0.40% | 30.7만 |
|---|
| 2025.11.03 | ₩64,794 | ₩64,794 | ₩63,911 | ₩64,298 | -0.77% | 26만 |
|---|
| 2025.10.31 | ₩64,941 | ₩64,995 | ₩64,432 | ₩64,807 | -0.21% | 32.7만 |
|---|
| 2025.10.30 | ₩64,647 | ₩65,357 | ₩64,647 | ₩64,874 | +0.35% | 43.5만 |
|---|
| 2025.10.29 | ₩65,223 | ₩65,290 | ₩64,239 | ₩64,405 | -1.25% | 69.1만 |
|---|
| 2025.10.28 | ₩65,947 | ₩65,960 | ₩65,384 | ₩65,384 | -0.85% | 47만 |
|---|
| 2025.10.27 | ₩65,920 | ₩65,987 | ₩65,679 | ₩65,987 | +0.10% | 55.3만 |
|---|
| 2025.10.24 | ₩66,054 | ₩66,054 | ₩65,705 | ₩65,759 | -0.45% | 50.9만 |
|---|
| 2025.10.23 | ₩65,625 | ₩65,775 | ₩65,303 | ₩65,625 | 0.00% | 34.7만 |
|---|
| 2025.10.22 | ₩65,813 | ₩66,000 | ₩65,478 | ₩65,585 | -0.35% | 52.3만 |
|---|
| 2025.10.21 | ₩65,652 | ₩65,933 | ₩65,449 | ₩65,813 | +0.24% | 29.5만 |
|---|
| 2025.10.20 | ₩65,947 | ₩66,161 | ₩65,839 | ₩66,134 | +0.28% | 17.7만 |
|---|
| 2025.10.17 | ₩65,303 | ₩65,746 | ₩65,223 | ₩65,746 | +0.68% | 49.4만 |
|---|
| 2025.10.16 | ₩65,679 | ₩65,750 | ₩64,941 | ₩65,183 | -0.76% | 31.6만 |
|---|
| 2025.10.15 | ₩65,960 | ₩66,228 | ₩65,303 | ₩65,679 | -0.43% | 37.8만 |
|---|
| 2025.10.14 | ₩64,821 | ₩65,839 | ₩64,807 | ₩65,732 | +1.41% | 49.5만 |
|---|
| 2025.10.13 | ₩65,277 | ₩65,411 | ₩64,972 | ₩64,995 | -0.43% | 22.8만 |
|---|
| 2025.10.10 | ₩66,000 | ₩66,014 | ₩64,982 | ₩65,062 | -1.42% | 45.4만 |
|---|