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 | ₩65,220 | ₩65,313 | ₩65,040 | ₩65,220 | 0.00% | 25.8만 |
| 2026.10.08 | ₩64,312 | ₩65,233 | ₩64,219 | ₩65,233 | +1.43% | 55.4만 |
| 2026.10.07 | ₩64,659 | ₩64,753 | ₩64,245 | ₩64,312 | -0.54% | 84.1만 |
| 2026.10.06 | ₩64,646 | ₩65,096 | ₩64,646 | ₩64,859 | +0.33% | 33.9만 |
| 2026.10.05 | ₩64,192 | ₩64,673 | ₩63,845 | ₩64,646 | +0.71% | 27.1만 |
| 2026.10.02 | ₩64,499 | ₩64,619 | ₩64,211 | ₩64,339 | -0.25% | 24.6만 |
| 2026.10.01 | ₩64,018 | ₩64,299 | ₩63,738 | ₩64,245 | +0.35% | 35.7만 |
| 2026.09.30 | ₩64,953 | ₩64,953 | ₩64,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,259 |
| -1.07% |
| 29.3만 |
| 2026.09.29 | ₩64,886 | ₩64,886 | ₩64,366 | ₩64,659 | -0.35% | 31.5만 |
|---|
| 2026.09.28 | ₩64,926 | ₩65,006 | ₩64,512 | ₩64,926 | 0.00% | 23.9만 |
|---|
| 2026.09.25 | ₩64,953 | ₩65,086 | ₩64,583 | ₩65,020 | +0.10% | 36.3만 |
|---|
| 2026.09.24 | ₩65,313 | ₩65,527 | ₩64,726 | ₩64,766 | -0.84% | 19만 |
|---|
| 2026.09.23 | ₩66,074 | ₩66,181 | ₩65,647 | ₩65,714 | -0.55% | 32.2만 |
|---|
| 2026.09.22 | ₩66,274 | ₩66,274 | ₩65,819 | ₩66,021 | -0.38% | 29.5만 |
|---|
| 2026.09.21 | ₩66,141 | ₩66,141 | ₩65,540 | ₩65,767 | -0.57% | 44.6만 |
|---|
| 2026.09.18 | ₩66,087 | ₩66,221 | ₩65,687 | ₩65,927 | -0.24% | 23.8만 |
|---|
| 2026.09.17 | ₩66,581 | ₩66,581 | ₩66,034 | ₩66,328 | -0.38% | 22.9만 |
|---|
| 2026.09.16 | ₩66,621 | ₩66,755 | ₩65,799 | ₩66,114 | -0.76% | 24.3만 |
|---|
| 2026.09.15 | ₩66,808 | ₩66,808 | ₩66,394 | ₩66,621 | -0.28% | 26.7만 |
|---|
| 2026.09.14 | ₩66,742 | ₩67,182 | ₩66,742 | ₩66,902 | +0.24% | 40.5만 |
|---|
| 2026.09.11 | ₩66,848 | ₩66,848 | ₩66,314 | ₩66,515 | -0.50% | 68.1만 |
|---|
| 2026.09.10 | ₩66,688 | ₩66,795 | ₩66,221 | ₩66,314 | -0.56% | 167만 |
|---|
| 2026.09.09 | ₩67,369 | ₩67,369 | ₩66,728 | ₩66,795 | -0.85% | 28.2만 |
|---|
| 2026.09.08 | ₩67,809 | ₩67,861 | ₩67,302 | ₩67,369 | -0.65% | 25.9만 |
|---|
| 2026.09.04 | ₩68,450 | ₩68,450 | ₩68,036 | ₩68,103 | -0.51% | 29.1만 |
|---|
| 2026.09.03 | ₩68,637 | ₩68,797 | ₩68,076 | ₩68,530 | -0.16% | 29.3만 |
|---|
| 2026.09.02 | ₩68,196 | ₩68,597 | ₩68,130 | ₩68,357 | +0.23% | 16.9만 |
|---|
| 2026.09.01 | ₩68,303 | ₩68,690 | ₩67,970 | ₩68,063 | -0.35% | 24.6만 |
|---|
| 2026.08.31 | ₩68,784 | ₩68,891 | ₩68,250 | ₩68,303 | -0.70% | 28.8만 |
|---|
| 2026.08.28 | ₩68,971 | ₩69,131 | ₩68,557 | ₩68,810 | -0.23% | 16.7만 |
|---|
| 2026.08.27 | ₩69,024 | ₩69,077 | ₩68,577 | ₩68,757 | -0.39% | 26.3만 |
|---|
| 2026.08.26 | ₩69,304 | ₩69,438 | ₩69,037 | ₩69,291 | -0.02% | 23.9만 |
|---|
| 2026.08.25 | ₩69,491 | ₩69,491 | ₩68,957 | ₩69,104 | -0.56% | 46.3만 |
|---|
| 2026.08.24 | ₩69,491 | ₩69,745 | ₩69,304 | ₩69,611 | +0.17% | 28.4만 |
|---|
| 2026.08.21 | ₩69,037 | ₩69,425 | ₩68,971 | ₩69,251 | +0.31% | 17.3만 |
|---|
| 2026.08.20 | ₩69,558 | ₩69,958 | ₩69,304 | ₩69,398 | -0.23% | 14.6만 |
|---|
| 2026.08.19 | ₩69,465 | ₩70,145 | ₩69,398 | ₩69,758 | +0.42% | 18.3만 |
|---|
| 2026.08.18 | ₩69,131 | ₩69,465 | ₩68,979 | ₩69,077 | -0.08% | 25.6만 |
|---|
| 2026.08.17 | ₩69,398 | ₩69,398 | ₩68,797 | ₩68,864 | -0.77% | 16.7만 |
|---|
| 2026.08.14 | ₩69,558 | ₩69,558 | ₩69,291 | ₩69,505 | -0.08% | 12.7만 |
|---|
| 2026.08.13 | ₩69,384 | ₩69,651 | ₩69,131 | ₩69,558 | +0.25% | 12.9만 |
|---|
| 2026.08.12 | ₩69,251 | ₩69,274 | ₩68,797 | ₩69,211 | -0.06% | 18만 |
|---|
| 2026.08.11 | ₩69,318 | ₩69,543 | ₩68,971 | ₩69,398 | +0.12% | 21.2만 |
|---|
| 2026.08.10 | ₩69,344 | ₩69,344 | ₩68,924 | ₩69,291 | -0.08% | 14.4만 |
|---|
| 2026.08.07 | ₩69,037 | ₩69,425 | ₩68,744 | ₩69,358 | +0.46% | 15.2만 |
|---|
| 2026.08.06 | ₩69,798 | ₩69,798 | ₩68,864 | ₩69,051 | -1.07% | 15.7만 |
|---|
| 2026.08.05 | ₩69,425 | ₩69,425 | ₩68,844 | ₩69,184 | -0.35% | 28.6만 |
|---|
| 2026.08.04 | ₩68,370 | ₩69,131 | ₩67,756 | ₩69,117 | +1.09% | 26.8만 |
|---|
| 2026.08.03 | ₩68,343 | ₩68,684 | ₩67,970 | ₩68,263 | -0.12% | 30.7만 |
|---|
| 2026.07.31 | ₩68,076 | ₩68,076 | ₩67,356 | ₩67,876 | -0.29% | 20.1만 |
|---|
| 2026.07.30 | ₩68,864 | ₩68,864 | ₩67,436 | ₩68,023 | -1.22% | 32.6만 |
|---|
| 2026.07.29 | ₩69,251 | ₩69,431 | ₩68,837 | ₩69,064 | -0.27% | 19.6만 |
|---|
| 2026.07.28 | ₩68,837 | ₩69,865 | ₩68,730 | ₩69,344 | +0.74% | 30.8만 |
|---|
| 2026.07.27 | ₩67,889 | ₩68,517 | ₩67,889 | ₩68,317 | +0.63% | 43.6만 |
|---|
| 2026.07.24 | ₩67,049 | ₩67,809 | ₩66,982 | ₩67,756 | +1.06% | 48.2만 |
|---|
| 2026.07.23 | ₩67,142 | ₩67,142 | ₩66,648 | ₩66,875 | -0.40% | 108.1만 |
|---|
| 2026.07.22 | ₩67,175 | ₩67,382 | ₩66,968 | ₩67,142 | -0.05% | 19만 |
|---|
| 2026.07.21 | ₩67,049 | ₩67,111 | ₩66,648 | ₩67,008 | -0.06% | 17.3만 |
|---|
| 2026.07.20 | ₩68,150 | ₩68,290 | ₩67,582 | ₩67,676 | -0.70% | 14.4만 |
|---|
| 2026.07.17 | ₩68,717 | ₩69,318 | ₩67,951 | ₩68,156 | -0.82% | 14만 |
|---|
| 2026.07.16 | ₩67,342 | ₩68,637 | ₩67,342 | ₩68,637 | +1.92% | 20.4만 |
|---|
| 2026.07.15 | ₩67,689 | ₩67,729 | ₩67,008 | ₩67,155 | -0.79% | 21.1만 |
|---|
| 2026.07.14 | ₩68,210 | ₩68,210 | ₩67,409 | ₩67,516 | -1.02% | 21.3만 |
|---|
| 2026.07.13 | ₩68,170 | ₩68,784 | ₩68,036 | ₩68,223 | +0.08% | 27.6만 |
|---|
| 2026.07.10 | ₩67,723 | ₩68,210 | ₩67,663 | ₩68,063 | +0.50% | 29.7만 |
|---|
| 2026.07.09 | ₩67,796 | ₩67,836 | ₩67,436 | ₩67,569 | -0.33% | 27.3만 |
|---|
| 2026.07.08 | ₩68,704 | ₩68,704 | ₩67,769 | ₩67,796 | -1.32% | 38.5만 |
|---|
| 2026.07.07 | ₩68,997 | ₩69,258 | ₩68,624 | ₩68,730 | -0.39% | 42.3만 |
|---|
| 2026.07.06 | ₩69,024 | ₩69,024 | ₩68,043 | ₩68,544 | -0.70% | 24.6만 |
|---|
| 2026.07.02 | ₩68,076 | ₩68,917 | ₩68,063 | ₩68,917 | +1.24% | 25.7만 |
|---|
| 2026.07.01 | ₩67,649 | ₩68,134 | ₩67,382 | ₩67,836 | +0.28% | 26.2만 |
|---|
| 2026.06.30 | ₩67,876 | ₩67,876 | ₩67,222 | ₩67,409 | -0.69% | 25.3만 |
|---|
| 2026.06.29 | ₩67,756 | ₩67,756 | ₩67,195 | ₩67,569 | -0.28% | 32.9만 |
|---|
| 2026.06.26 | ₩66,968 | ₩67,676 | ₩66,968 | ₩67,676 | +1.06% | 19.3만 |
|---|
| 2026.06.25 | ₩66,755 | ₩67,529 | ₩66,631 | ₩66,955 | +0.30% | 30.4만 |
|---|
| 2026.06.24 | ₩66,434 | ₩67,142 | ₩66,434 | ₩66,982 | +0.82% | 19만 |
|---|
| 2026.06.23 | ₩66,074 | ₩66,541 | ₩66,034 | ₩66,394 | +0.48% | 31.5만 |
|---|
| 2026.06.22 | ₩66,141 | ₩66,421 | ₩65,874 | ₩65,967 | -0.26% | 21.8만 |
|---|
| 2026.06.18 | ₩66,501 | ₩66,501 | ₩65,994 | ₩66,141 | -0.54% | 32.3만 |
|---|
| 2026.06.17 | ₩66,955 | ₩67,129 | ₩65,921 | ₩66,127 | -1.24% | 23.1만 |
|---|
| 2026.06.16 | ₩67,035 | ₩67,366 | ₩66,987 | ₩67,129 | +0.14% | 32만 |
|---|
| 2026.06.15 | ₩67,169 | ₩67,169 | ₩66,795 | ₩66,888 | -0.42% | 32만 |
|---|
| 2026.06.12 | ₩66,661 | ₩66,995 | ₩66,548 | ₩66,942 | +0.42% | 27.9만 |
|---|
| 2026.06.11 | ₩66,181 | ₩66,862 | ₩66,181 | ₩66,568 | +0.58% | 31만 |
|---|
| 2026.06.10 | ₩66,354 | ₩66,701 | ₩66,061 | ₩66,127 | -0.34% | 32.8만 |
|---|
| 2026.06.09 | ₩65,460 | ₩66,368 | ₩65,460 | ₩66,368 | +1.39% | 31.1만 |
|---|
| 2026.06.08 | ₩65,887 | ₩65,887 | ₩65,273 | ₩65,300 | -0.89% | 19.5만 |
|---|
| 2026.06.05 | ₩65,287 | ₩65,994 | ₩65,273 | ₩65,740 | +0.70% | 24.8만 |
|---|
| 2026.06.04 | ₩65,140 | ₩65,634 | ₩65,033 | ₩65,313 | +0.27% | 24.4만 |
|---|
| 2026.06.03 | ₩64,739 | ₩64,977 | ₩64,526 | ₩64,726 | -0.02% | 22.8만 |
|---|
| 2026.06.02 | ₩64,526 | ₩64,793 | ₩64,285 | ₩64,753 | +0.35% | 30.5만 |
|---|
| 2026.06.01 | ₩64,766 | ₩64,766 | ₩64,285 | ₩64,552 | -0.33% | 35만 |
|---|
| 2026.05.29 | ₩65,260 | ₩65,260 | ₩64,693 | ₩64,739 | -0.80% | 40.9만 |
|---|
| 2026.05.28 | ₩65,273 | ₩65,273 | ₩64,739 | ₩65,086 | -0.29% | 24.7만 |
|---|
| 2026.05.27 | ₩64,966 | ₩65,513 | ₩64,966 | ₩65,073 | +0.16% | 34.9만 |
|---|
| 2026.05.26 | ₩65,100 | ₩65,132 | ₩64,833 | ₩64,913 | -0.29% | 32.3만 |
|---|
| 2026.05.22 | ₩64,993 | ₩65,273 | ₩64,713 | ₩65,046 | +0.08% | 15.6만 |
|---|
| 2026.05.21 | ₩64,406 | ₩64,726 | ₩63,645 | ₩64,726 | +0.50% | 33.4만 |
|---|
| 2026.05.20 | ₩64,739 | ₩64,943 | ₩64,199 | ₩64,859 | +0.19% | 29.5만 |
|---|
| 2026.05.19 | ₩64,833 | ₩65,046 | ₩64,259 | ₩64,739 | -0.14% | 54만 |
|---|
| 2026.05.18 | ₩64,259 | ₩64,939 | ₩64,252 | ₩64,939 | +1.06% | 22.1만 |
|---|
| 2026.05.15 | ₩64,646 | ₩64,723 | ₩64,112 | ₩64,192 | -0.70% | 25.8만 |
|---|
| 2026.05.14 | ₩64,632 | ₩64,839 | ₩64,526 | ₩64,686 | +0.08% | 27.9만 |
|---|
| 2026.05.13 | ₩64,739 | ₩64,819 | ₩64,199 | ₩64,512 | -0.35% | 22.8만 |
|---|
| 2026.05.12 | ₩64,833 | ₩65,080 | ₩64,352 | ₩64,913 | +0.12% | 25.1만 |
|---|
| 2026.05.11 | ₩65,126 | ₩65,225 | ₩64,619 | ₩64,806 | -0.49% | 30.4만 |
|---|
| 2026.05.08 | ₩65,540 | ₩65,580 | ₩65,066 | ₩65,126 | -0.63% | 28.6만 |
|---|
| 2026.05.07 | ₩65,527 | ₩65,740 | ₩65,287 | ₩65,327 | -0.31% | 24.5만 |
|---|
| 2026.05.06 | ₩65,447 | ₩65,780 | ₩65,353 | ₩65,447 | 0.00% | 38.3만 |
|---|
| 2026.05.05 | ₩64,873 | ₩65,393 | ₩64,506 | ₩65,233 | +0.56% | 28.5만 |
|---|
| 2026.05.04 | ₩65,340 | ₩65,367 | ₩64,486 | ₩64,606 | -1.12% | 24.3만 |
|---|
| 2026.05.01 | ₩66,194 | ₩66,194 | ₩65,460 | ₩65,487 | -1.07% | 17.4만 |
|---|
| 2026.04.30 | ₩65,473 | ₩66,021 | ₩65,100 | ₩65,954 | +0.73% | 29.3만 |
|---|
| 2026.04.29 | ₩65,727 | ₩65,794 | ₩65,046 | ₩65,287 | -0.67% | 27만 |
|---|
| 2026.04.28 | ₩65,901 | ₩66,141 | ₩65,437 | ₩65,780 | -0.18% | 24.8만 |
|---|
| 2026.04.27 | ₩65,634 | ₩65,981 | ₩65,634 | ₩65,727 | +0.14% | 36.3만 |
|---|
| 2026.04.24 | ₩66,101 | ₩66,101 | ₩65,554 | ₩65,700 | -0.61% | 78.8만 |
|---|
| 2026.04.23 | ₩65,580 | ₩66,234 | ₩65,580 | ₩66,081 | +0.76% | 172.1만 |
|---|
| 2026.04.22 | ₩66,074 | ₩66,194 | ₩65,393 | ₩65,554 | -0.79% | 36.9만 |
|---|
| 2026.04.21 | ₩66,595 | ₩66,595 | ₩65,820 | ₩65,887 | -1.06% | 23.5만 |
|---|
| 2026.04.20 | ₩66,541 | ₩66,968 | ₩66,401 | ₩66,755 | +0.32% | 20.7만 |
|---|
| 2026.04.17 | ₩66,208 | ₩66,835 | ₩66,114 | ₩66,661 | +0.69% | 30.7만 |
|---|
| 2026.04.16 | ₩65,660 | ₩66,061 | ₩65,660 | ₩66,061 | +0.61% | 25.5만 |
|---|
| 2026.04.15 | ₩65,994 | ₩65,994 | ₩65,327 | ₩65,634 | -0.55% | 28.3만 |
|---|
| 2026.04.14 | ₩65,961 | ₩66,047 | ₩65,587 | ₩66,007 | +0.07% | 27.2만 |
|---|
| 2026.04.13 | ₩65,620 | ₩65,981 | ₩65,260 | ₩65,981 | +0.55% | 28.3만 |
|---|
| 2026.04.10 | ₩66,288 | ₩66,288 | ₩65,607 | ₩65,687 | -0.91% | 30만 |
|---|
| 2026.04.09 | ₩65,994 | ₩66,481 | ₩65,776 | ₩66,274 | +0.42% | 75.1만 |
|---|
| 2026.04.08 | ₩65,674 | ₩66,114 | ₩65,420 | ₩66,114 | +0.67% | 77.8만 |
|---|
| 2026.04.07 | ₩65,046 | ₩65,108 | ₩64,486 | ₩64,806 | -0.37% | 82.4만 |
|---|
| 2026.04.06 | ₩65,020 | ₩65,145 | ₩64,686 | ₩65,086 | +0.10% | 29.2만 |
|---|
| 2026.04.02 | ₩64,753 | ₩65,404 | ₩64,586 | ₩65,020 | +0.41% | 23.9만 |
|---|
| 2026.04.01 | ₩65,166 | ₩65,213 | ₩64,873 | ₩65,006 | -0.25% | 32.3만 |
|---|
| 2026.03.31 | ₩64,846 | ₩65,126 | ₩64,205 | ₩65,020 | +0.27% | 24.3만 |
|---|
| 2026.03.30 | ₩64,713 | ₩64,833 | ₩64,058 | ₩64,245 | -0.72% | 29.6만 |
|---|
| 2026.03.27 | ₩64,486 | ₩64,779 | ₩64,072 | ₩64,219 | -0.41% | 38.3만 |
|---|
| 2026.03.26 | ₩64,606 | ₩65,110 | ₩64,459 | ₩64,579 | -0.04% | 24.1만 |
|---|
| 2026.03.25 | ₩65,367 | ₩65,473 | ₩64,673 | ₩65,233 | -0.20% | 20.5만 |
|---|
| 2026.03.24 | ₩64,713 | ₩65,206 | ₩64,299 | ₩64,859 | +0.23% | 26.6만 |
|---|
| 2026.03.23 | ₩64,833 | ₩65,353 | ₩64,539 | ₩64,766 | -0.10% | 45만 |
|---|
| 2026.03.20 | ₩65,006 | ₩65,112 | ₩63,912 | ₩64,192 | -1.25% | 28.4만 |
|---|
| 2026.03.19 | ₩65,180 | ₩65,233 | ₩64,673 | ₩64,993 | -0.29% | 36.1만 |
|---|
| 2026.03.18 | ₩66,261 | ₩66,261 | ₩65,273 | ₩65,313 | -1.43% | 21.3만 |
|---|
| 2026.03.17 | ₩66,608 | ₩66,835 | ₩66,361 | ₩66,408 | -0.30% | 25만 |
|---|
| 2026.03.16 | ₩66,555 | ₩66,715 | ₩66,194 | ₩66,408 | -0.22% | 23.1만 |
|---|
| 2026.03.13 | ₩66,274 | ₩66,675 | ₩65,967 | ₩66,047 | -0.34% | 33만 |
|---|
| 2026.03.12 | ₩66,621 | ₩66,735 | ₩65,927 | ₩66,007 | -0.92% | 22.5만 |
|---|
| 2026.03.11 | ₩67,249 | ₩67,249 | ₩66,434 | ₩66,782 | -0.69% | 18.9만 |
|---|
| 2026.03.10 | ₩67,422 | ₩67,743 | ₩67,015 | ₩67,129 | -0.44% | 20.9만 |
|---|
| 2026.03.09 | ₩67,249 | ₩67,823 | ₩66,475 | ₩67,689 | +0.66% | 23.5만 |
|---|
| 2026.03.06 | ₩67,823 | ₩67,823 | ₩67,049 | ₩67,756 | -0.10% | 28만 |
|---|
| 2026.03.05 | ₩68,797 | ₩68,797 | ₩67,920 | ₩68,237 | -0.81% | 29.5만 |
|---|
| 2026.03.04 | ₩69,665 | ₩69,665 | ₩68,864 | ₩69,077 | -0.84% | 22만 |
|---|
| 2026.03.03 | ₩69,384 | ₩69,585 | ₩68,437 | ₩69,384 | 0.00% | 45만 |
|---|
| 2026.03.02 | ₩69,998 | ₩70,239 | ₩69,534 | ₩70,052 | +0.08% | 55만 |
|---|
| 2026.02.27 | ₩69,678 | ₩70,239 | ₩69,451 | ₩70,239 | +0.80% | 71.6만 |
|---|
| 2026.02.26 | ₩69,745 | ₩69,994 | ₩69,438 | ₩69,812 | +0.10% | 35만 |
|---|
| 2026.02.25 | ₩70,092 | ₩70,092 | ₩69,037 | ₩69,531 | -0.80% | 37.8만 |
|---|
| 2026.02.24 | ₩69,505 | ₩69,838 | ₩69,485 | ₩69,812 | +0.44% | 45.1만 |
|---|
| 2026.02.23 | ₩69,705 | ₩70,073 | ₩69,358 | ₩69,505 | -0.29% | 109.2만 |
|---|
| 2026.02.20 | ₩69,571 | ₩69,758 | ₩69,211 | ₩69,732 | +0.23% | 28.4만 |
|---|
| 2026.02.19 | ₩70,239 | ₩70,279 | ₩69,725 | ₩69,972 | -0.38% | 34.9만 |
|---|
| 2026.02.18 | ₩69,952 | ₩70,212 | ₩69,745 | ₩70,092 | +0.20% | 32.1만 |
|---|
| 2026.02.17 | ₩70,199 | ₩70,613 | ₩69,551 | ₩69,865 | -0.48% | 22.3만 |
|---|
| 2026.02.13 | ₩69,998 | ₩70,532 | ₩69,813 | ₩70,212 | +0.31% | 33만 |
|---|
| 2026.02.12 | ₩70,693 | ₩71,013 | ₩69,825 | ₩69,825 | -1.23% | 27.9만 |
|---|
| 2026.02.11 | ₩70,586 | ₩70,733 | ₩70,239 | ₩70,666 | +0.11% | 16.4만 |
|---|
| 2026.02.10 | ₩69,998 | ₩70,479 | ₩69,817 | ₩70,359 | +0.51% | 21.7만 |
|---|
| 2026.02.09 | ₩70,319 | ₩70,319 | ₩69,678 | ₩70,012 | -0.44% | 27.8만 |
|---|
| 2026.02.06 | ₩69,725 | ₩70,386 | ₩69,725 | ₩70,199 | +0.68% | 32만 |
|---|
| 2026.02.05 | ₩69,678 | ₩70,012 | ₩69,331 | ₩69,478 | -0.29% | 26.9만 |
|---|
| 2026.02.04 | ₩69,064 | ₩69,985 | ₩68,944 | ₩69,825 | +1.10% | 32.2만 |
|---|
| 2026.02.03 | ₩68,383 | ₩69,238 | ₩68,132 | ₩68,824 | +0.64% | 42.7만 |
|---|
| 2026.02.02 | ₩68,310 | ₩68,650 | ₩68,096 | ₩68,597 | +0.42% | 48만 |
|---|
| 2026.01.30 | ₩67,823 | ₩68,317 | ₩67,529 | ₩68,317 | +0.73% | 39.9만 |
|---|
| 2026.01.29 | ₩67,809 | ₩68,223 | ₩67,462 | ₩67,863 | +0.08% | 62.5만 |
|---|
| 2026.01.28 | ₩67,823 | ₩67,956 | ₩67,295 | ₩67,476 | -0.51% | 35.5만 |
|---|
| 2026.01.27 | ₩67,756 | ₩68,014 | ₩67,676 | ₩67,916 | +0.24% | 31.3만 |
|---|
| 2026.01.26 | ₩68,156 | ₩68,190 | ₩67,823 | ₩68,010 | -0.22% | 24.7만 |
|---|
| 2026.01.23 | ₩68,063 | ₩68,063 | ₩67,622 | ₩67,876 | -0.27% | 39.7만 |
|---|
| 2026.01.22 | ₩67,956 | ₩68,290 | ₩67,936 | ₩68,076 | +0.18% | 35.8만 |
|---|
| 2026.01.21 | ₩67,356 | ₩68,103 | ₩67,356 | ₩68,063 | +1.05% | 42.5만 |
|---|
| 2026.01.20 | ₩67,743 | ₩67,963 | ₩67,382 | ₩67,596 | -0.22% | 45.1만 |
|---|
| 2026.01.16 | ₩68,530 | ₩68,530 | ₩68,210 | ₩68,397 | -0.19% | 58.4만 |
|---|
| 2026.01.15 | ₩68,330 | ₩68,694 | ₩68,076 | ₩68,570 | +0.35% | 42.9만 |
|---|
| 2026.01.14 | ₩67,636 | ₩68,463 | ₩67,636 | ₩68,463 | +1.22% | 30.6만 |
|---|
| 2026.01.13 | ₩67,643 | ₩67,876 | ₩67,449 | ₩67,809 | +0.25% | 61.1만 |
|---|
| 2026.01.12 | ₩67,476 | ₩67,556 | ₩67,015 | ₩67,556 | +0.12% | 48.8만 |
|---|
| 2026.01.09 | ₩67,195 | ₩67,290 | ₩66,968 | ₩67,235 | +0.06% | 40만 |
|---|
| 2026.01.08 | ₩66,087 | ₩67,169 | ₩65,874 | ₩67,022 | +1.41% | 33.4만 |
|---|
| 2026.01.07 | ₩66,822 | ₩66,942 | ₩66,114 | ₩66,114 | -1.06% | 60.9만 |
|---|
| 2026.01.06 | ₩66,154 | ₩66,822 | ₩66,041 | ₩66,768 | +0.93% | 97만 |
|---|
| 2026.01.05 | ₩65,874 | ₩66,288 | ₩65,413 | ₩66,154 | +0.43% | 41.5만 |
|---|
| 2026.01.02 | ₩65,807 | ₩65,967 | ₩65,206 | ₩65,861 | +0.08% | 38.3만 |
|---|
| 2025.12.31 | ₩66,021 | ₩66,033 | ₩65,560 | ₩65,607 | -0.63% | 43.6만 |
|---|
| 2025.12.30 | ₩66,141 | ₩66,274 | ₩65,954 | ₩65,994 | -0.22% | 68만 |
|---|
| 2025.12.29 | ₩66,094 | ₩66,238 | ₩66,007 | ₩66,141 | +0.07% | 43.4만 |
|---|
| 2025.12.26 | ₩66,141 | ₩66,228 | ₩65,901 | ₩66,194 | +0.08% | 24.9만 |
|---|
| 2025.12.24 | ₩65,901 | ₩66,141 | ₩65,850 | ₩66,127 | +0.34% | 19.7만 |
|---|
| 2025.12.23 | ₩66,007 | ₩66,047 | ₩65,786 | ₩65,874 | -0.20% | 39.7만 |
|---|
| 2025.12.22 | ₩65,714 | ₩66,107 | ₩65,634 | ₩66,047 | +0.51% | 39.6만 |
|---|
| 2025.12.19 | ₩65,780 | ₩65,887 | ₩65,674 | ₩65,714 | -0.10% | 38.3만 |
|---|
| 2025.12.18 | ₩65,967 | ₩66,194 | ₩65,654 | ₩65,807 | -0.24% | 46.3만 |
|---|
| 2025.12.17 | ₩65,807 | ₩66,154 | ₩65,767 | ₩65,967 | +0.24% | 41.3만 |
|---|
| 2025.12.16 | ₩66,208 | ₩66,288 | ₩65,460 | ₩65,714 | -0.75% | 66.4만 |
|---|
| 2025.12.15 | ₩66,274 | ₩66,288 | ₩65,941 | ₩66,234 | -0.06% | 42.1만 |
|---|
| 2025.12.12 | ₩66,101 | ₩66,213 | ₩65,874 | ₩66,047 | -0.08% | 25.5만 |
|---|
| 2025.12.11 | ₩65,780 | ₩66,441 | ₩65,780 | ₩66,394 | +0.93% | 57만 |
|---|
| 2025.12.10 | ₩65,086 | ₩65,815 | ₩65,086 | ₩65,767 | +1.05% | 44만 |
|---|
| 2025.12.09 | ₩65,140 | ₩65,525 | ₩64,953 | ₩65,020 | -0.18% | 35.6만 |
|---|
| 2025.12.08 | ₩65,927 | ₩65,927 | ₩65,060 | ₩65,140 | -1.19% | 27.9만 |
|---|
| 2025.12.05 | ₩65,794 | ₩66,047 | ₩65,758 | ₩65,901 | +0.16% | 29.7만 |
|---|
| 2025.12.04 | ₩65,981 | ₩66,141 | ₩65,620 | ₩65,794 | -0.28% | 29.3만 |
|---|
| 2025.12.03 | ₩65,740 | ₩66,074 | ₩65,740 | ₩65,981 | +0.37% | 45만 |
|---|
| 2025.12.02 | ₩65,927 | ₩65,927 | ₩65,353 | ₩65,647 | -0.43% | 67.7만 |
|---|
| 2025.12.01 | ₩65,874 | ₩66,270 | ₩65,740 | ₩65,767 | -0.16% | 153.8만 |
|---|
| 2025.11.28 | ₩66,141 | ₩66,288 | ₩65,967 | ₩66,181 | +0.06% | 43.4만 |
|---|
| 2025.11.26 | ₩65,687 | ₩66,114 | ₩65,615 | ₩65,981 | +0.45% | 32.3만 |
|---|
| 2025.11.25 | ₩65,006 | ₩65,780 | ₩65,006 | ₩65,714 | +1.09% | 38.4만 |
|---|
| 2025.11.24 | ₩65,046 | ₩65,201 | ₩64,486 | ₩64,846 | -0.31% | 35.9만 |
|---|
| 2025.11.21 | ₩64,125 | ₩65,447 | ₩64,112 | ₩65,020 | +1.39% | 41만 |
|---|
| 2025.11.20 | ₩64,873 | ₩65,100 | ₩64,320 | ₩64,392 | -0.74% | 36.3만 |
|---|
| 2025.11.19 | ₩64,793 | ₩64,886 | ₩64,352 | ₩64,552 | -0.37% | 40.6만 |
|---|
| 2025.11.18 | ₩64,766 | ₩65,101 | ₩64,592 | ₩64,899 | +0.21% | 37.1만 |
|---|
| 2025.11.17 | ₩65,260 | ₩65,554 | ₩64,746 | ₩64,846 | -0.63% | 32.1만 |
|---|
| 2025.11.14 | ₩65,447 | ₩65,467 | ₩65,073 | ₩65,246 | -0.31% | 30.8만 |
|---|
| 2025.11.13 | ₩65,634 | ₩65,981 | ₩65,447 | ₩65,594 | -0.06% | 24.2만 |
|---|
| 2025.11.12 | ₩65,580 | ₩65,861 | ₩65,447 | ₩65,687 | +0.16% | 32.3만 |
|---|
| 2025.11.11 | ₩64,966 | ₩65,540 | ₩64,966 | ₩65,500 | +0.82% | 21.5만 |
|---|
| 2025.11.10 | ₩64,886 | ₩64,984 | ₩64,349 | ₩64,926 | +0.06% | 33.4만 |
|---|
| 2025.11.07 | ₩64,018 | ₩64,753 | ₩64,018 | ₩64,739 | +1.13% | 27.8만 |
|---|
| 2025.11.06 | ₩64,272 | ₩64,592 | ₩64,005 | ₩64,032 | -0.37% | 33.4만 |
|---|
| 2025.11.05 | ₩64,139 | ₩64,466 | ₩63,952 | ₩64,339 | +0.31% | 35.7만 |
|---|
| 2025.11.04 | ₩63,885 | ₩64,219 | ₩63,780 | ₩64,139 | +0.40% | 30.7만 |
|---|
| 2025.11.03 | ₩64,526 | ₩64,526 | ₩63,646 | ₩64,032 | -0.77% | 26만 |
|---|
| 2025.10.31 | ₩64,673 | ₩64,726 | ₩64,165 | ₩64,539 | -0.21% | 32.7만 |
|---|
| 2025.10.30 | ₩64,379 | ₩65,086 | ₩64,379 | ₩64,606 | +0.35% | 43.5만 |
|---|
| 2025.10.29 | ₩64,953 | ₩65,020 | ₩63,973 | ₩64,139 | -1.25% | 69.1만 |
|---|
| 2025.10.28 | ₩65,674 | ₩65,687 | ₩65,113 | ₩65,113 | -0.85% | 47만 |
|---|
| 2025.10.27 | ₩65,647 | ₩65,714 | ₩65,407 | ₩65,714 | +0.10% | 55.3만 |
|---|
| 2025.10.24 | ₩65,780 | ₩65,780 | ₩65,433 | ₩65,487 | -0.45% | 50.9만 |
|---|
| 2025.10.23 | ₩65,353 | ₩65,503 | ₩65,033 | ₩65,353 | 0.00% | 34.7만 |
|---|
| 2025.10.22 | ₩65,540 | ₩65,727 | ₩65,206 | ₩65,313 | -0.35% | 52.3만 |
|---|
| 2025.10.21 | ₩65,380 | ₩65,660 | ₩65,178 | ₩65,540 | +0.24% | 29.5만 |
|---|
| 2025.10.20 | ₩65,674 | ₩65,887 | ₩65,567 | ₩65,861 | +0.28% | 17.7만 |
|---|
| 2025.10.17 | ₩65,033 | ₩65,473 | ₩64,953 | ₩65,473 | +0.68% | 49.4만 |
|---|
| 2025.10.16 | ₩65,407 | ₩65,477 | ₩64,673 | ₩64,913 | -0.76% | 31.6만 |
|---|
| 2025.10.15 | ₩65,687 | ₩65,954 | ₩65,033 | ₩65,407 | -0.43% | 37.8만 |
|---|
| 2025.10.14 | ₩64,552 | ₩65,567 | ₩64,539 | ₩65,460 | +1.41% | 49.5만 |
|---|
| 2025.10.13 | ₩65,006 | ₩65,140 | ₩64,703 | ₩64,726 | -0.43% | 22.8만 |
|---|
| 2025.10.10 | ₩65,727 | ₩65,740 | ₩64,713 | ₩64,793 | -1.42% | 45.4만 |
|---|