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 | ₩65,427 | ₩65,521 | ₩65,247 | ₩65,427 | 0.00% | 25.8만 |
| 2026.10.08 | ₩64,517 | ₩65,441 | ₩64,423 | ₩65,441 | +1.43% | 55.4만 |
| 2026.10.07 | ₩64,865 | ₩64,959 | ₩64,450 | ₩64,517 | -0.54% | 84.1만 |
| 2026.10.06 | ₩64,852 | ₩65,303 | ₩64,852 | ₩65,066 | +0.33% | 33.9만 |
| 2026.10.05 | ₩64,396 | ₩64,878 | ₩64,048 | ₩64,852 | +0.71% | 27.1만 |
| 2026.10.02 | ₩64,704 | ₩64,825 | ₩64,415 | ₩64,544 | -0.25% | 24.6만 |
| 2026.10.01 | ₩64,222 | ₩64,503 | ₩63,941 | ₩64,450 | +0.35% | 35.7만 |
| 2026.09.30 | ₩65,160 | ₩65,160 | ₩64,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,463 |
| -1.07% |
| 29.3만 |
| 2026.09.29 | ₩65,093 | ₩65,093 | ₩64,570 | ₩64,865 | -0.35% | 31.5만 |
|---|
| 2026.09.28 | ₩65,133 | ₩65,213 | ₩64,718 | ₩65,133 | 0.00% | 23.9만 |
|---|
| 2026.09.25 | ₩65,160 | ₩65,294 | ₩64,789 | ₩65,227 | +0.10% | 36.3만 |
|---|
| 2026.09.24 | ₩65,521 | ₩65,735 | ₩64,932 | ₩64,972 | -0.84% | 19만 |
|---|
| 2026.09.23 | ₩66,284 | ₩66,392 | ₩65,856 | ₩65,923 | -0.55% | 32.2만 |
|---|
| 2026.09.22 | ₩66,485 | ₩66,485 | ₩66,029 | ₩66,231 | -0.38% | 29.5만 |
|---|
| 2026.09.21 | ₩66,351 | ₩66,351 | ₩65,749 | ₩65,976 | -0.57% | 44.6만 |
|---|
| 2026.09.18 | ₩66,298 | ₩66,432 | ₩65,896 | ₩66,137 | -0.24% | 23.8만 |
|---|
| 2026.09.17 | ₩66,793 | ₩66,793 | ₩66,244 | ₩66,539 | -0.38% | 22.9만 |
|---|
| 2026.09.16 | ₩66,833 | ₩66,967 | ₩66,009 | ₩66,325 | -0.76% | 24.3만 |
|---|
| 2026.09.15 | ₩67,021 | ₩67,021 | ₩66,606 | ₩66,833 | -0.28% | 26.7만 |
|---|
| 2026.09.14 | ₩66,954 | ₩67,396 | ₩66,954 | ₩67,115 | +0.24% | 40.5만 |
|---|
| 2026.09.11 | ₩67,061 | ₩67,061 | ₩66,525 | ₩66,726 | -0.50% | 68.1만 |
|---|
| 2026.09.10 | ₩66,900 | ₩67,008 | ₩66,432 | ₩66,525 | -0.56% | 167만 |
|---|
| 2026.09.09 | ₩67,583 | ₩67,583 | ₩66,941 | ₩67,008 | -0.85% | 28.2만 |
|---|
| 2026.09.08 | ₩68,025 | ₩68,077 | ₩67,516 | ₩67,583 | -0.65% | 25.9만 |
|---|
| 2026.09.04 | ₩68,668 | ₩68,668 | ₩68,253 | ₩68,320 | -0.51% | 29.1만 |
|---|
| 2026.09.03 | ₩68,855 | ₩69,016 | ₩68,293 | ₩68,748 | -0.16% | 29.3만 |
|---|
| 2026.09.02 | ₩68,414 | ₩68,815 | ₩68,347 | ₩68,574 | +0.23% | 16.9만 |
|---|
| 2026.09.01 | ₩68,521 | ₩68,909 | ₩68,186 | ₩68,280 | -0.35% | 24.6만 |
|---|
| 2026.08.31 | ₩69,003 | ₩69,110 | ₩68,467 | ₩68,521 | -0.70% | 28.8만 |
|---|
| 2026.08.28 | ₩69,190 | ₩69,351 | ₩68,775 | ₩69,030 | -0.23% | 16.7만 |
|---|
| 2026.08.27 | ₩69,244 | ₩69,297 | ₩68,795 | ₩68,976 | -0.39% | 26.3만 |
|---|
| 2026.08.26 | ₩69,525 | ₩69,659 | ₩69,257 | ₩69,512 | -0.02% | 23.9만 |
|---|
| 2026.08.25 | ₩69,713 | ₩69,713 | ₩69,177 | ₩69,324 | -0.56% | 46.3만 |
|---|
| 2026.08.24 | ₩69,713 | ₩69,967 | ₩69,525 | ₩69,833 | +0.17% | 28.4만 |
|---|
| 2026.08.21 | ₩69,257 | ₩69,646 | ₩69,190 | ₩69,471 | +0.31% | 17.3만 |
|---|
| 2026.08.20 | ₩69,779 | ₩70,181 | ₩69,525 | ₩69,619 | -0.23% | 14.6만 |
|---|
| 2026.08.19 | ₩69,686 | ₩70,369 | ₩69,619 | ₩69,980 | +0.42% | 18.3만 |
|---|
| 2026.08.18 | ₩69,351 | ₩69,686 | ₩69,198 | ₩69,297 | -0.08% | 25.6만 |
|---|
| 2026.08.17 | ₩69,619 | ₩69,619 | ₩69,016 | ₩69,083 | -0.77% | 16.7만 |
|---|
| 2026.08.14 | ₩69,779 | ₩69,779 | ₩69,512 | ₩69,726 | -0.08% | 12.7만 |
|---|
| 2026.08.13 | ₩69,605 | ₩69,873 | ₩69,351 | ₩69,779 | +0.25% | 12.9만 |
|---|
| 2026.08.12 | ₩69,471 | ₩69,494 | ₩69,016 | ₩69,431 | -0.06% | 18만 |
|---|
| 2026.08.11 | ₩69,538 | ₩69,765 | ₩69,190 | ₩69,619 | +0.12% | 21.2만 |
|---|
| 2026.08.10 | ₩69,565 | ₩69,565 | ₩69,143 | ₩69,512 | -0.08% | 14.4만 |
|---|
| 2026.08.07 | ₩69,257 | ₩69,646 | ₩68,963 | ₩69,579 | +0.46% | 15.2만 |
|---|
| 2026.08.06 | ₩70,020 | ₩70,020 | ₩69,083 | ₩69,271 | -1.07% | 15.7만 |
|---|
| 2026.08.05 | ₩69,646 | ₩69,646 | ₩69,063 | ₩69,405 | -0.35% | 28.6만 |
|---|
| 2026.08.04 | ₩68,588 | ₩69,351 | ₩67,972 | ₩69,338 | +1.09% | 26.8만 |
|---|
| 2026.08.03 | ₩68,561 | ₩68,902 | ₩68,186 | ₩68,481 | -0.12% | 30.7만 |
|---|
| 2026.07.31 | ₩68,293 | ₩68,293 | ₩67,570 | ₩68,092 | -0.29% | 20.1만 |
|---|
| 2026.07.30 | ₩69,083 | ₩69,083 | ₩67,650 | ₩68,240 | -1.22% | 32.6만 |
|---|
| 2026.07.29 | ₩69,471 | ₩69,652 | ₩69,056 | ₩69,284 | -0.27% | 19.6만 |
|---|
| 2026.07.28 | ₩69,056 | ₩70,087 | ₩68,949 | ₩69,565 | +0.74% | 30.8만 |
|---|
| 2026.07.27 | ₩68,106 | ₩68,735 | ₩68,106 | ₩68,534 | +0.63% | 43.6만 |
|---|
| 2026.07.24 | ₩67,262 | ₩68,025 | ₩67,195 | ₩67,972 | +1.06% | 48.2만 |
|---|
| 2026.07.23 | ₩67,356 | ₩67,356 | ₩66,860 | ₩67,088 | -0.40% | 108.1만 |
|---|
| 2026.07.22 | ₩67,389 | ₩67,597 | ₩67,182 | ₩67,356 | -0.05% | 19만 |
|---|
| 2026.07.21 | ₩67,262 | ₩67,325 | ₩66,860 | ₩67,222 | -0.06% | 17.3만 |
|---|
| 2026.07.20 | ₩68,367 | ₩68,507 | ₩67,798 | ₩67,891 | -0.70% | 14.4만 |
|---|
| 2026.07.17 | ₩68,936 | ₩69,538 | ₩68,167 | ₩68,373 | -0.82% | 14만 |
|---|
| 2026.07.16 | ₩67,557 | ₩68,855 | ₩67,557 | ₩68,855 | +1.92% | 20.4만 |
|---|
| 2026.07.15 | ₩67,905 | ₩67,945 | ₩67,222 | ₩67,369 | -0.79% | 21.1만 |
|---|
| 2026.07.14 | ₩68,427 | ₩68,427 | ₩67,624 | ₩67,731 | -1.02% | 21.3만 |
|---|
| 2026.07.13 | ₩68,387 | ₩69,003 | ₩68,253 | ₩68,440 | +0.08% | 27.6만 |
|---|
| 2026.07.10 | ₩67,938 | ₩68,427 | ₩67,878 | ₩68,280 | +0.50% | 29.7만 |
|---|
| 2026.07.09 | ₩68,012 | ₩68,052 | ₩67,650 | ₩67,784 | -0.33% | 27.3만 |
|---|
| 2026.07.08 | ₩68,922 | ₩68,922 | ₩67,985 | ₩68,012 | -1.32% | 38.5만 |
|---|
| 2026.07.07 | ₩69,217 | ₩69,478 | ₩68,842 | ₩68,949 | -0.39% | 42.3만 |
|---|
| 2026.07.06 | ₩69,244 | ₩69,244 | ₩68,260 | ₩68,762 | -0.70% | 24.6만 |
|---|
| 2026.07.02 | ₩68,293 | ₩69,137 | ₩68,280 | ₩69,137 | +1.24% | 25.7만 |
|---|
| 2026.07.01 | ₩67,865 | ₩68,351 | ₩67,597 | ₩68,052 | +0.28% | 26.2만 |
|---|
| 2026.06.30 | ₩68,092 | ₩68,092 | ₩67,436 | ₩67,624 | -0.69% | 25.3만 |
|---|
| 2026.06.29 | ₩67,972 | ₩67,972 | ₩67,409 | ₩67,784 | -0.28% | 32.9만 |
|---|
| 2026.06.26 | ₩67,182 | ₩67,891 | ₩67,182 | ₩67,891 | +1.06% | 19.3만 |
|---|
| 2026.06.25 | ₩66,967 | ₩67,744 | ₩66,843 | ₩67,168 | +0.30% | 30.4만 |
|---|
| 2026.06.24 | ₩66,646 | ₩67,356 | ₩66,646 | ₩67,195 | +0.82% | 19만 |
|---|
| 2026.06.23 | ₩66,284 | ₩66,753 | ₩66,244 | ₩66,606 | +0.48% | 31.5만 |
|---|
| 2026.06.22 | ₩66,351 | ₩66,633 | ₩66,084 | ₩66,177 | -0.26% | 21.8만 |
|---|
| 2026.06.18 | ₩66,713 | ₩66,713 | ₩66,204 | ₩66,351 | -0.54% | 32.3만 |
|---|
| 2026.06.17 | ₩67,168 | ₩67,342 | ₩66,130 | ₩66,338 | -1.24% | 23.1만 |
|---|
| 2026.06.16 | ₩67,249 | ₩67,581 | ₩67,200 | ₩67,342 | +0.14% | 32만 |
|---|
| 2026.06.15 | ₩67,383 | ₩67,383 | ₩67,008 | ₩67,101 | -0.42% | 32만 |
|---|
| 2026.06.12 | ₩66,874 | ₩67,208 | ₩66,760 | ₩67,155 | +0.42% | 27.9만 |
|---|
| 2026.06.11 | ₩66,392 | ₩67,075 | ₩66,392 | ₩66,780 | +0.58% | 31만 |
|---|
| 2026.06.10 | ₩66,566 | ₩66,914 | ₩66,271 | ₩66,338 | -0.34% | 32.8만 |
|---|
| 2026.06.09 | ₩65,668 | ₩66,579 | ₩65,668 | ₩66,579 | +1.39% | 31.1만 |
|---|
| 2026.06.08 | ₩66,097 | ₩66,097 | ₩65,481 | ₩65,508 | -0.89% | 19.5만 |
|---|
| 2026.06.05 | ₩65,494 | ₩66,204 | ₩65,481 | ₩65,950 | +0.70% | 24.8만 |
|---|
| 2026.06.04 | ₩65,347 | ₩65,843 | ₩65,240 | ₩65,521 | +0.27% | 24.4만 |
|---|
| 2026.06.03 | ₩64,945 | ₩65,184 | ₩64,731 | ₩64,932 | -0.02% | 22.8만 |
|---|
| 2026.06.02 | ₩64,731 | ₩64,999 | ₩64,490 | ₩64,959 | +0.35% | 30.5만 |
|---|
| 2026.06.01 | ₩64,972 | ₩64,972 | ₩64,490 | ₩64,758 | -0.33% | 35만 |
|---|
| 2026.05.29 | ₩65,468 | ₩65,468 | ₩64,899 | ₩64,945 | -0.80% | 40.9만 |
|---|
| 2026.05.28 | ₩65,481 | ₩65,481 | ₩64,945 | ₩65,294 | -0.29% | 24.7만 |
|---|
| 2026.05.27 | ₩65,173 | ₩65,722 | ₩65,173 | ₩65,280 | +0.16% | 34.9만 |
|---|
| 2026.05.26 | ₩65,307 | ₩65,339 | ₩65,039 | ₩65,119 | -0.29% | 32.3만 |
|---|
| 2026.05.22 | ₩65,200 | ₩65,481 | ₩64,919 | ₩65,253 | +0.08% | 15.6만 |
|---|
| 2026.05.21 | ₩64,611 | ₩64,932 | ₩63,847 | ₩64,932 | +0.50% | 33.4만 |
|---|
| 2026.05.20 | ₩64,945 | ₩65,150 | ₩64,403 | ₩65,066 | +0.19% | 29.5만 |
|---|
| 2026.05.19 | ₩65,039 | ₩65,253 | ₩64,463 | ₩64,945 | -0.14% | 54만 |
|---|
| 2026.05.18 | ₩64,463 | ₩65,146 | ₩64,457 | ₩65,146 | +1.06% | 22.1만 |
|---|
| 2026.05.15 | ₩64,852 | ₩64,929 | ₩64,316 | ₩64,396 | -0.70% | 25.8만 |
|---|
| 2026.05.14 | ₩64,838 | ₩65,046 | ₩64,731 | ₩64,892 | +0.08% | 27.9만 |
|---|
| 2026.05.13 | ₩64,945 | ₩65,026 | ₩64,403 | ₩64,718 | -0.35% | 22.8만 |
|---|
| 2026.05.12 | ₩65,039 | ₩65,287 | ₩64,557 | ₩65,119 | +0.12% | 25.1만 |
|---|
| 2026.05.11 | ₩65,334 | ₩65,433 | ₩64,825 | ₩65,012 | -0.49% | 30.4만 |
|---|
| 2026.05.08 | ₩65,749 | ₩65,789 | ₩65,273 | ₩65,334 | -0.63% | 28.6만 |
|---|
| 2026.05.07 | ₩65,735 | ₩65,950 | ₩65,494 | ₩65,535 | -0.31% | 24.5만 |
|---|
| 2026.05.06 | ₩65,655 | ₩65,990 | ₩65,561 | ₩65,655 | 0.00% | 38.3만 |
|---|
| 2026.05.05 | ₩65,079 | ₩65,602 | ₩64,711 | ₩65,441 | +0.56% | 28.5만 |
|---|
| 2026.05.04 | ₩65,548 | ₩65,575 | ₩64,691 | ₩64,811 | -1.12% | 24.3만 |
|---|
| 2026.05.01 | ₩66,405 | ₩66,405 | ₩65,668 | ₩65,695 | -1.07% | 17.4만 |
|---|
| 2026.04.30 | ₩65,682 | ₩66,231 | ₩65,307 | ₩66,164 | +0.73% | 29.3만 |
|---|
| 2026.04.29 | ₩65,936 | ₩66,003 | ₩65,253 | ₩65,494 | -0.67% | 27만 |
|---|
| 2026.04.28 | ₩66,110 | ₩66,351 | ₩65,646 | ₩65,990 | -0.18% | 24.8만 |
|---|
| 2026.04.27 | ₩65,843 | ₩66,191 | ₩65,843 | ₩65,936 | +0.14% | 36.3만 |
|---|
| 2026.04.24 | ₩66,311 | ₩66,311 | ₩65,762 | ₩65,910 | -0.61% | 78.8만 |
|---|
| 2026.04.23 | ₩65,789 | ₩66,445 | ₩65,789 | ₩66,291 | +0.76% | 172.1만 |
|---|
| 2026.04.22 | ₩66,284 | ₩66,405 | ₩65,602 | ₩65,762 | -0.79% | 36.9만 |
|---|
| 2026.04.21 | ₩66,807 | ₩66,807 | ₩66,030 | ₩66,097 | -1.06% | 23.5만 |
|---|
| 2026.04.20 | ₩66,753 | ₩67,182 | ₩66,613 | ₩66,967 | +0.32% | 20.7만 |
|---|
| 2026.04.17 | ₩66,418 | ₩67,048 | ₩66,325 | ₩66,874 | +0.69% | 30.7만 |
|---|
| 2026.04.16 | ₩65,869 | ₩66,271 | ₩65,869 | ₩66,271 | +0.61% | 25.5만 |
|---|
| 2026.04.15 | ₩66,204 | ₩66,204 | ₩65,535 | ₩65,843 | -0.55% | 28.3만 |
|---|
| 2026.04.14 | ₩66,171 | ₩66,258 | ₩65,796 | ₩66,218 | +0.07% | 27.2만 |
|---|
| 2026.04.13 | ₩65,829 | ₩66,191 | ₩65,468 | ₩66,191 | +0.55% | 28.3만 |
|---|
| 2026.04.10 | ₩66,499 | ₩66,499 | ₩65,816 | ₩65,896 | -0.91% | 30만 |
|---|
| 2026.04.09 | ₩66,204 | ₩66,693 | ₩65,986 | ₩66,485 | +0.42% | 75.1만 |
|---|
| 2026.04.08 | ₩65,883 | ₩66,325 | ₩65,628 | ₩66,325 | +0.67% | 77.8만 |
|---|
| 2026.04.07 | ₩65,253 | ₩65,315 | ₩64,691 | ₩65,012 | -0.37% | 82.4만 |
|---|
| 2026.04.06 | ₩65,227 | ₩65,352 | ₩64,892 | ₩65,294 | +0.10% | 29.2만 |
|---|
| 2026.04.02 | ₩64,959 | ₩65,612 | ₩64,791 | ₩65,227 | +0.41% | 23.9만 |
|---|
| 2026.04.01 | ₩65,374 | ₩65,421 | ₩65,079 | ₩65,213 | -0.25% | 32.3만 |
|---|
| 2026.03.31 | ₩65,053 | ₩65,334 | ₩64,410 | ₩65,227 | +0.27% | 24.3만 |
|---|
| 2026.03.30 | ₩64,919 | ₩65,039 | ₩64,262 | ₩64,450 | -0.72% | 29.6만 |
|---|
| 2026.03.27 | ₩64,691 | ₩64,986 | ₩64,276 | ₩64,423 | -0.41% | 38.3만 |
|---|
| 2026.03.26 | ₩64,811 | ₩65,318 | ₩64,664 | ₩64,785 | -0.04% | 24.1만 |
|---|
| 2026.03.25 | ₩65,575 | ₩65,682 | ₩64,878 | ₩65,441 | -0.20% | 20.5만 |
|---|
| 2026.03.24 | ₩64,919 | ₩65,414 | ₩64,503 | ₩65,066 | +0.23% | 26.6만 |
|---|
| 2026.03.23 | ₩65,039 | ₩65,561 | ₩64,745 | ₩64,972 | -0.10% | 45만 |
|---|
| 2026.03.20 | ₩65,213 | ₩65,319 | ₩64,115 | ₩64,396 | -1.25% | 28.4만 |
|---|
| 2026.03.19 | ₩65,387 | ₩65,441 | ₩64,878 | ₩65,200 | -0.29% | 36.1만 |
|---|
| 2026.03.18 | ₩66,472 | ₩66,472 | ₩65,481 | ₩65,521 | -1.43% | 21.3만 |
|---|
| 2026.03.17 | ₩66,820 | ₩67,048 | ₩66,572 | ₩66,619 | -0.30% | 25만 |
|---|
| 2026.03.16 | ₩66,767 | ₩66,927 | ₩66,405 | ₩66,619 | -0.22% | 23.1만 |
|---|
| 2026.03.13 | ₩66,485 | ₩66,887 | ₩66,177 | ₩66,258 | -0.34% | 33만 |
|---|
| 2026.03.12 | ₩66,833 | ₩66,947 | ₩66,137 | ₩66,218 | -0.92% | 22.5만 |
|---|
| 2026.03.11 | ₩67,463 | ₩67,463 | ₩66,646 | ₩66,994 | -0.69% | 18.9만 |
|---|
| 2026.03.10 | ₩67,637 | ₩67,958 | ₩67,229 | ₩67,342 | -0.44% | 20.9만 |
|---|
| 2026.03.09 | ₩67,463 | ₩68,039 | ₩66,686 | ₩67,905 | +0.66% | 23.5만 |
|---|
| 2026.03.06 | ₩68,039 | ₩68,039 | ₩67,262 | ₩67,972 | -0.10% | 28만 |
|---|
| 2026.03.05 | ₩69,016 | ₩69,016 | ₩68,136 | ₩68,454 | -0.81% | 29.5만 |
|---|
| 2026.03.04 | ₩69,887 | ₩69,887 | ₩69,083 | ₩69,297 | -0.84% | 22만 |
|---|
| 2026.03.03 | ₩69,605 | ₩69,806 | ₩68,655 | ₩69,605 | 0.00% | 45만 |
|---|
| 2026.03.02 | ₩70,221 | ₩70,462 | ₩69,755 | ₩70,275 | +0.08% | 55만 |
|---|
| 2026.02.27 | ₩69,900 | ₩70,462 | ₩69,672 | ₩70,462 | +0.80% | 71.6만 |
|---|
| 2026.02.26 | ₩69,967 | ₩70,217 | ₩69,659 | ₩70,034 | +0.10% | 35만 |
|---|
| 2026.02.25 | ₩70,315 | ₩70,315 | ₩69,257 | ₩69,753 | -0.80% | 37.8만 |
|---|
| 2026.02.24 | ₩69,726 | ₩70,061 | ₩69,706 | ₩70,034 | +0.44% | 45.1만 |
|---|
| 2026.02.23 | ₩69,927 | ₩70,296 | ₩69,579 | ₩69,726 | -0.29% | 109.2만 |
|---|
| 2026.02.20 | ₩69,793 | ₩69,980 | ₩69,431 | ₩69,954 | +0.23% | 28.4만 |
|---|
| 2026.02.19 | ₩70,462 | ₩70,503 | ₩69,947 | ₩70,195 | -0.38% | 34.9만 |
|---|
| 2026.02.18 | ₩70,174 | ₩70,436 | ₩69,967 | ₩70,315 | +0.20% | 32.1만 |
|---|
| 2026.02.17 | ₩70,422 | ₩70,837 | ₩69,773 | ₩70,087 | -0.48% | 22.3만 |
|---|
| 2026.02.13 | ₩70,221 | ₩70,757 | ₩70,035 | ₩70,436 | +0.31% | 33만 |
|---|
| 2026.02.12 | ₩70,918 | ₩71,239 | ₩70,047 | ₩70,047 | -1.23% | 27.9만 |
|---|
| 2026.02.11 | ₩70,811 | ₩70,958 | ₩70,462 | ₩70,891 | +0.11% | 16.4만 |
|---|
| 2026.02.10 | ₩70,221 | ₩70,703 | ₩70,039 | ₩70,583 | +0.51% | 21.7만 |
|---|
| 2026.02.09 | ₩70,543 | ₩70,543 | ₩69,900 | ₩70,235 | -0.44% | 27.8만 |
|---|
| 2026.02.06 | ₩69,947 | ₩70,610 | ₩69,947 | ₩70,422 | +0.68% | 32만 |
|---|
| 2026.02.05 | ₩69,900 | ₩70,235 | ₩69,552 | ₩69,699 | -0.29% | 26.9만 |
|---|
| 2026.02.04 | ₩69,284 | ₩70,208 | ₩69,163 | ₩70,047 | +1.10% | 32.2만 |
|---|
| 2026.02.03 | ₩68,601 | ₩69,458 | ₩68,349 | ₩69,043 | +0.64% | 42.7만 |
|---|
| 2026.02.02 | ₩68,527 | ₩68,869 | ₩68,313 | ₩68,815 | +0.42% | 48만 |
|---|
| 2026.01.30 | ₩68,039 | ₩68,534 | ₩67,744 | ₩68,534 | +0.73% | 39.9만 |
|---|
| 2026.01.29 | ₩68,025 | ₩68,440 | ₩67,677 | ₩68,079 | +0.08% | 62.5만 |
|---|
| 2026.01.28 | ₩68,039 | ₩68,173 | ₩67,510 | ₩67,690 | -0.51% | 35.5만 |
|---|
| 2026.01.27 | ₩67,972 | ₩68,230 | ₩67,891 | ₩68,132 | +0.24% | 31.3만 |
|---|
| 2026.01.26 | ₩68,373 | ₩68,407 | ₩68,039 | ₩68,226 | -0.22% | 24.7만 |
|---|
| 2026.01.23 | ₩68,280 | ₩68,280 | ₩67,838 | ₩68,092 | -0.27% | 39.7만 |
|---|
| 2026.01.22 | ₩68,173 | ₩68,507 | ₩68,152 | ₩68,293 | +0.18% | 35.8만 |
|---|
| 2026.01.21 | ₩67,570 | ₩68,320 | ₩67,570 | ₩68,280 | +1.05% | 42.5만 |
|---|
| 2026.01.20 | ₩67,958 | ₩68,179 | ₩67,597 | ₩67,811 | -0.22% | 45.1만 |
|---|
| 2026.01.16 | ₩68,748 | ₩68,748 | ₩68,427 | ₩68,614 | -0.19% | 58.4만 |
|---|
| 2026.01.15 | ₩68,548 | ₩68,913 | ₩68,293 | ₩68,789 | +0.35% | 42.9만 |
|---|
| 2026.01.14 | ₩67,851 | ₩68,681 | ₩67,851 | ₩68,681 | +1.22% | 30.6만 |
|---|
| 2026.01.13 | ₩67,858 | ₩68,092 | ₩67,664 | ₩68,025 | +0.25% | 61.1만 |
|---|
| 2026.01.12 | ₩67,690 | ₩67,771 | ₩67,229 | ₩67,771 | +0.12% | 48.8만 |
|---|
| 2026.01.09 | ₩67,409 | ₩67,504 | ₩67,182 | ₩67,449 | +0.06% | 40만 |
|---|
| 2026.01.08 | ₩66,298 | ₩67,383 | ₩66,084 | ₩67,235 | +1.41% | 33.4만 |
|---|
| 2026.01.07 | ₩67,034 | ₩67,155 | ₩66,325 | ₩66,325 | -1.06% | 60.9만 |
|---|
| 2026.01.06 | ₩66,365 | ₩67,034 | ₩66,251 | ₩66,981 | +0.93% | 97만 |
|---|
| 2026.01.05 | ₩66,084 | ₩66,499 | ₩65,622 | ₩66,365 | +0.43% | 41.5만 |
|---|
| 2026.01.02 | ₩66,017 | ₩66,177 | ₩65,414 | ₩66,070 | +0.08% | 38.3만 |
|---|
| 2025.12.31 | ₩66,231 | ₩66,243 | ₩65,769 | ₩65,816 | -0.63% | 43.6만 |
|---|
| 2025.12.30 | ₩66,351 | ₩66,485 | ₩66,164 | ₩66,204 | -0.22% | 68만 |
|---|
| 2025.12.29 | ₩66,305 | ₩66,449 | ₩66,218 | ₩66,351 | +0.07% | 43.4만 |
|---|
| 2025.12.26 | ₩66,351 | ₩66,438 | ₩66,110 | ₩66,405 | +0.08% | 24.9만 |
|---|
| 2025.12.24 | ₩66,110 | ₩66,351 | ₩66,059 | ₩66,338 | +0.34% | 19.7만 |
|---|
| 2025.12.23 | ₩66,218 | ₩66,258 | ₩65,995 | ₩66,084 | -0.20% | 39.7만 |
|---|
| 2025.12.22 | ₩65,923 | ₩66,318 | ₩65,843 | ₩66,258 | +0.51% | 39.6만 |
|---|
| 2025.12.19 | ₩65,990 | ₩66,097 | ₩65,883 | ₩65,923 | -0.10% | 38.3만 |
|---|
| 2025.12.18 | ₩66,177 | ₩66,405 | ₩65,863 | ₩66,017 | -0.24% | 46.3만 |
|---|
| 2025.12.17 | ₩66,017 | ₩66,365 | ₩65,976 | ₩66,177 | +0.24% | 41.3만 |
|---|
| 2025.12.16 | ₩66,418 | ₩66,499 | ₩65,668 | ₩65,923 | -0.75% | 66.4만 |
|---|
| 2025.12.15 | ₩66,485 | ₩66,499 | ₩66,151 | ₩66,445 | -0.06% | 42.1만 |
|---|
| 2025.12.12 | ₩66,311 | ₩66,424 | ₩66,084 | ₩66,258 | -0.08% | 25.5만 |
|---|
| 2025.12.11 | ₩65,990 | ₩66,653 | ₩65,990 | ₩66,606 | +0.93% | 57만 |
|---|
| 2025.12.10 | ₩65,294 | ₩66,025 | ₩65,294 | ₩65,976 | +1.05% | 44만 |
|---|
| 2025.12.09 | ₩65,347 | ₩65,734 | ₩65,160 | ₩65,227 | -0.18% | 35.6만 |
|---|
| 2025.12.08 | ₩66,137 | ₩66,137 | ₩65,267 | ₩65,347 | -1.19% | 27.9만 |
|---|
| 2025.12.05 | ₩66,003 | ₩66,258 | ₩65,967 | ₩66,110 | +0.16% | 29.7만 |
|---|
| 2025.12.04 | ₩66,191 | ₩66,351 | ₩65,829 | ₩66,003 | -0.28% | 29.3만 |
|---|
| 2025.12.03 | ₩65,950 | ₩66,284 | ₩65,950 | ₩66,191 | +0.37% | 45만 |
|---|
| 2025.12.02 | ₩66,137 | ₩66,137 | ₩65,561 | ₩65,856 | -0.43% | 67.7만 |
|---|
| 2025.12.01 | ₩66,084 | ₩66,481 | ₩65,950 | ₩65,976 | -0.16% | 153.8만 |
|---|
| 2025.11.28 | ₩66,351 | ₩66,499 | ₩66,177 | ₩66,392 | +0.06% | 43.4만 |
|---|
| 2025.11.26 | ₩65,896 | ₩66,325 | ₩65,824 | ₩66,191 | +0.45% | 32.3만 |
|---|
| 2025.11.25 | ₩65,213 | ₩65,990 | ₩65,213 | ₩65,923 | +1.09% | 38.4만 |
|---|
| 2025.11.24 | ₩65,253 | ₩65,409 | ₩64,691 | ₩65,053 | -0.31% | 35.9만 |
|---|
| 2025.11.21 | ₩64,329 | ₩65,655 | ₩64,316 | ₩65,227 | +1.39% | 41만 |
|---|
| 2025.11.20 | ₩65,079 | ₩65,307 | ₩64,525 | ₩64,597 | -0.74% | 36.3만 |
|---|
| 2025.11.19 | ₩64,999 | ₩65,093 | ₩64,557 | ₩64,758 | -0.37% | 40.6만 |
|---|
| 2025.11.18 | ₩64,972 | ₩65,308 | ₩64,798 | ₩65,106 | +0.21% | 37.1만 |
|---|
| 2025.11.17 | ₩65,468 | ₩65,762 | ₩64,952 | ₩65,053 | -0.63% | 32.1만 |
|---|
| 2025.11.14 | ₩65,655 | ₩65,675 | ₩65,280 | ₩65,454 | -0.31% | 30.8만 |
|---|
| 2025.11.13 | ₩65,843 | ₩66,191 | ₩65,655 | ₩65,802 | -0.06% | 24.2만 |
|---|
| 2025.11.12 | ₩65,789 | ₩66,070 | ₩65,655 | ₩65,896 | +0.16% | 32.3만 |
|---|
| 2025.11.11 | ₩65,173 | ₩65,749 | ₩65,173 | ₩65,709 | +0.82% | 21.5만 |
|---|
| 2025.11.10 | ₩65,093 | ₩65,190 | ₩64,554 | ₩65,133 | +0.06% | 33.4만 |
|---|
| 2025.11.07 | ₩64,222 | ₩64,959 | ₩64,222 | ₩64,945 | +1.13% | 27.8만 |
|---|
| 2025.11.06 | ₩64,477 | ₩64,798 | ₩64,209 | ₩64,236 | -0.37% | 33.4만 |
|---|
| 2025.11.05 | ₩64,343 | ₩64,671 | ₩64,155 | ₩64,544 | +0.31% | 35.7만 |
|---|
| 2025.11.04 | ₩64,088 | ₩64,423 | ₩63,983 | ₩64,343 | +0.40% | 30.7만 |
|---|
| 2025.11.03 | ₩64,731 | ₩64,731 | ₩63,849 | ₩64,236 | -0.77% | 26만 |
|---|
| 2025.10.31 | ₩64,878 | ₩64,932 | ₩64,370 | ₩64,745 | -0.21% | 32.7만 |
|---|
| 2025.10.30 | ₩64,584 | ₩65,294 | ₩64,584 | ₩64,811 | +0.35% | 43.5만 |
|---|
| 2025.10.29 | ₩65,160 | ₩65,227 | ₩64,177 | ₩64,343 | -1.25% | 69.1만 |
|---|
| 2025.10.28 | ₩65,883 | ₩65,896 | ₩65,320 | ₩65,320 | -0.85% | 47만 |
|---|
| 2025.10.27 | ₩65,856 | ₩65,923 | ₩65,615 | ₩65,923 | +0.10% | 55.3만 |
|---|
| 2025.10.24 | ₩65,990 | ₩65,990 | ₩65,642 | ₩65,695 | -0.45% | 50.9만 |
|---|
| 2025.10.23 | ₩65,561 | ₩65,711 | ₩65,240 | ₩65,561 | 0.00% | 34.7만 |
|---|
| 2025.10.22 | ₩65,749 | ₩65,936 | ₩65,414 | ₩65,521 | -0.35% | 52.3만 |
|---|
| 2025.10.21 | ₩65,588 | ₩65,869 | ₩65,386 | ₩65,749 | +0.24% | 29.5만 |
|---|
| 2025.10.20 | ₩65,883 | ₩66,097 | ₩65,776 | ₩66,070 | +0.28% | 17.7만 |
|---|
| 2025.10.17 | ₩65,240 | ₩65,682 | ₩65,160 | ₩65,682 | +0.68% | 49.4만 |
|---|
| 2025.10.16 | ₩65,615 | ₩65,686 | ₩64,878 | ₩65,119 | -0.76% | 31.6만 |
|---|
| 2025.10.15 | ₩65,896 | ₩66,164 | ₩65,240 | ₩65,615 | -0.43% | 37.8만 |
|---|
| 2025.10.14 | ₩64,758 | ₩65,776 | ₩64,745 | ₩65,668 | +1.41% | 49.5만 |
|---|
| 2025.10.13 | ₩65,213 | ₩65,347 | ₩64,909 | ₩64,932 | -0.43% | 22.8만 |
|---|
| 2025.10.10 | ₩65,936 | ₩65,950 | ₩64,919 | ₩64,999 | -1.42% | 45.4만 |
|---|