시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Deep Buffer ETF - December 과거 주가
FT Vest U.S. Equity Deep Buffer ETF - December · DDEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Deep Buffer ETF - December · DDEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,697 | ₩65,748 | ₩65,628 | ₩65,709 | +0.02% | 7.9천 |
| 2026.10.08 | ₩65,534 | ₩65,581 | ₩65,441 | ₩65,453 | -0.12% | 4.4천 |
| 2026.10.07 | ₩65,585 | ₩65,668 | ₩65,467 | ₩65,621 | +0.06% | 7천 |
| 2026.10.06 | ₩65,493 | ₩65,720 | ₩65,493 | ₩65,587 | +0.14% | 3.4만 |
| 2026.10.05 | ₩65,386 | ₩65,574 | ₩65,386 | ₩65,527 | +0.22% | 5.2천 |
| 2026.10.02 | ₩65,480 | ₩65,492 | ₩65,339 | ₩65,379 | -0.15% | 4.7천 |
| 2026.10.01 | ₩65,051 | ₩65,239 | ₩64,930 | ₩65,178 | +0.20% | 7천 |
| 2026.09.30 | ₩65,265 | ₩65,359 | ₩65,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,160 |
| -0.16% |
| 5.3천 |
| 2026.09.29 | ₩65,265 | ₩65,279 | ₩65,118 | ₩65,186 | -0.12% | 3.7천 |
|---|
| 2026.09.28 | ₩65,172 | ₩65,292 | ₩65,131 | ₩65,212 | +0.06% | 2만 |
|---|
| 2026.09.25 | ₩65,219 | ₩65,353 | ₩65,198 | ₩65,353 | +0.21% | 2.9천 |
|---|
| 2026.09.24 | ₩65,118 | ₩65,239 | ₩65,051 | ₩65,208 | +0.14% | 28만 |
|---|
| 2026.09.23 | ₩65,158 | ₩65,312 | ₩65,121 | ₩65,185 | +0.04% | 1.1만 |
|---|
| 2026.09.22 | ₩65,366 | ₩65,413 | ₩65,306 | ₩65,339 | -0.04% | 7.7천 |
|---|
| 2026.09.21 | ₩65,198 | ₩65,413 | ₩65,146 | ₩65,326 | +0.20% | 1만 |
|---|
| 2026.09.18 | ₩64,964 | ₩64,977 | ₩64,877 | ₩64,977 | +0.02% | 8.4천 |
|---|
| 2026.09.17 | ₩64,877 | ₩65,131 | ₩64,823 | ₩64,957 | +0.12% | 1.1만 |
|---|
| 2026.09.16 | ₩64,803 | ₩64,863 | ₩64,515 | ₩64,555 | -0.38% | 8.6천 |
|---|
| 2026.09.15 | ₩64,789 | ₩64,789 | ₩64,635 | ₩64,689 | -0.16% | 5만 |
|---|
| 2026.09.14 | ₩64,662 | ₩64,903 | ₩64,662 | ₩64,830 | +0.26% | 4.4천 |
|---|
| 2026.09.11 | ₩64,937 | ₩64,997 | ₩64,877 | ₩64,937 | 0.00% | 4.8천 |
|---|
| 2026.09.10 | ₩64,670 | ₩64,689 | ₩64,635 | ₩64,642 | -0.04% | 4.4천 |
|---|
| 2026.09.09 | ₩64,917 | ₩64,917 | ₩64,729 | ₩64,820 | -0.15% | 4.1천 |
|---|
| 2026.09.08 | ₩65,105 | ₩65,105 | ₩64,890 | ₩64,917 | -0.29% | 2.8천 |
|---|
| 2026.09.04 | ₩65,118 | ₩65,145 | ₩64,944 | ₩65,038 | -0.12% | 1.1만 |
|---|
| 2026.09.03 | ₩64,917 | ₩65,091 | ₩64,903 | ₩65,058 | +0.22% | 2.2만 |
|---|
| 2026.09.02 | ₩64,756 | ₩64,903 | ₩64,756 | ₩64,856 | +0.16% | 1.1만 |
|---|
| 2026.09.01 | ₩64,595 | ₩64,851 | ₩64,595 | ₩64,716 | +0.19% | 1.2만 |
|---|
| 2026.08.31 | ₩64,823 | ₩64,984 | ₩64,796 | ₩64,877 | +0.08% | 4.1천 |
|---|
| 2026.08.28 | ₩64,903 | ₩65,038 | ₩64,850 | ₩64,924 | +0.03% | 1.8천 |
|---|
| 2026.08.27 | ₩64,917 | ₩64,984 | ₩64,836 | ₩64,917 | 0.00% | 5.5천 |
|---|
| 2026.08.26 | ₩64,635 | ₩64,835 | ₩64,635 | ₩64,795 | +0.25% | 1.4만 |
|---|
| 2026.08.25 | ₩64,863 | ₩64,863 | ₩64,662 | ₩64,716 | -0.23% | 6.4천 |
|---|
| 2026.08.24 | ₩64,756 | ₩64,756 | ₩64,582 | ₩64,669 | -0.13% | 2.1만 |
|---|
| 2026.08.21 | ₩64,783 | ₩64,783 | ₩64,649 | ₩64,709 | -0.11% | 8.5천 |
|---|
| 2026.08.20 | ₩64,622 | ₩64,716 | ₩64,568 | ₩64,623 | +0.00% | 2만 |
|---|
| 2026.08.19 | ₩64,675 | ₩64,823 | ₩64,675 | ₩64,749 | +0.11% | 1.1만 |
|---|
| 2026.08.18 | ₩64,595 | ₩64,756 | ₩64,595 | ₩64,688 | +0.14% | 7.6천 |
|---|
| 2026.08.17 | ₩64,843 | ₩64,877 | ₩64,729 | ₩64,729 | -0.18% | 5.6천 |
|---|
| 2026.08.14 | ₩64,870 | ₩64,903 | ₩64,796 | ₩64,836 | -0.05% | 1.7천 |
|---|
| 2026.08.13 | ₩64,823 | ₩64,867 | ₩64,740 | ₩64,816 | -0.01% | 8천 |
|---|
| 2026.08.12 | ₩64,769 | ₩64,773 | ₩64,661 | ₩64,709 | -0.09% | 3천 |
|---|
| 2026.08.11 | ₩64,635 | ₩64,696 | ₩64,608 | ₩64,649 | +0.02% | 3.1천 |
|---|
| 2026.08.10 | ₩64,608 | ₩64,716 | ₩64,608 | ₩64,689 | +0.12% | 1.7천 |
|---|
| 2026.08.07 | ₩64,595 | ₩64,675 | ₩64,588 | ₩64,675 | +0.12% | 6.8천 |
|---|
| 2026.08.06 | ₩64,528 | ₩64,662 | ₩64,515 | ₩64,575 | +0.07% | 1.2만 |
|---|
| 2026.08.05 | ₩64,583 | ₩64,675 | ₩64,556 | ₩64,612 | +0.05% | 4.4천 |
|---|
| 2026.08.04 | ₩64,528 | ₩64,635 | ₩64,448 | ₩64,602 | +0.11% | 3.6천 |
|---|
| 2026.08.03 | ₩64,152 | ₩64,339 | ₩64,152 | ₩64,280 | +0.20% | 8.4천 |
|---|
| 2026.07.31 | ₩63,992 | ₩63,992 | ₩63,576 | ₩63,986 | -0.01% | 1.9만 |
|---|
| 2026.07.30 | ₩63,616 | ₩63,804 | ₩63,509 | ₩63,804 | +0.30% | 3.8만 |
|---|
| 2026.07.29 | ₩63,522 | ₩63,576 | ₩63,251 | ₩63,251 | -0.43% | 7.6천 |
|---|
| 2026.07.28 | ₩63,522 | ₩63,764 | ₩63,522 | ₩63,663 | +0.22% | 2.2만 |
|---|
| 2026.07.27 | ₩63,737 | ₩63,737 | ₩63,487 | ₩63,603 | -0.21% | 3천 |
|---|
| 2026.07.24 | ₩63,542 | ₩63,737 | ₩63,536 | ₩63,536 | -0.01% | 3.3천 |
|---|
| 2026.07.23 | ₩63,549 | ₩63,562 | ₩63,402 | ₩63,483 | -0.10% | 5.4천 |
|---|
| 2026.07.22 | ₩63,710 | ₩63,938 | ₩63,710 | ₩63,844 | +0.21% | 1.4만 |
|---|
| 2026.07.21 | ₩63,643 | ₩63,896 | ₩63,643 | ₩63,844 | +0.32% | 5.3천 |
|---|
| 2026.07.20 | ₩63,643 | ₩63,750 | ₩63,609 | ₩63,630 | -0.02% | 3.4천 |
|---|
| 2026.07.17 | ₩63,710 | ₩63,817 | ₩63,576 | ₩63,659 | -0.08% | 4.9천 |
|---|
| 2026.07.16 | ₩63,963 | ₩63,971 | ₩63,811 | ₩63,879 | -0.13% | 3.3천 |
|---|
| 2026.07.15 | ₩64,006 | ₩64,018 | ₩63,884 | ₩63,971 | -0.05% | 4.5천 |
|---|
| 2026.07.14 | ₩63,804 | ₩63,931 | ₩63,777 | ₩63,904 | +0.16% | 6.4천 |
|---|
| 2026.07.13 | ₩63,817 | ₩63,817 | ₩63,750 | ₩63,784 | -0.05% | 3.1천 |
|---|
| 2026.07.10 | ₩63,844 | ₩63,911 | ₩63,777 | ₩63,898 | +0.08% | 4.9천 |
|---|
| 2026.07.09 | ₩63,589 | ₩63,804 | ₩63,589 | ₩63,766 | +0.28% | 1.9만 |
|---|
| 2026.07.08 | ₩63,603 | ₩63,616 | ₩63,469 | ₩63,562 | -0.06% | 9.2천 |
|---|
| 2026.07.07 | ₩63,790 | ₩63,790 | ₩63,536 | ₩63,642 | -0.23% | 4.9천 |
|---|
| 2026.07.06 | ₩63,603 | ₩63,764 | ₩63,603 | ₩63,719 | +0.18% | 7천 |
|---|
| 2026.07.02 | ₩63,522 | ₩63,697 | ₩63,388 | ₩63,503 | -0.03% | 5.4천 |
|---|
| 2026.07.01 | ₩63,536 | ₩63,643 | ₩63,469 | ₩63,511 | -0.04% | 2.4천 |
|---|
| 2026.06.30 | ₩63,348 | ₩63,562 | ₩63,348 | ₩63,529 | +0.29% | 7.3천 |
|---|
| 2026.06.29 | ₩63,107 | ₩63,336 | ₩63,107 | ₩63,336 | +0.36% | 1.9천 |
|---|
| 2026.06.26 | ₩62,946 | ₩63,120 | ₩62,946 | ₩62,959 | +0.02% | 2.8만 |
|---|
| 2026.06.25 | ₩63,281 | ₩63,281 | ₩63,013 | ₩63,033 | -0.39% | 2.5천 |
|---|
| 2026.06.24 | ₩63,107 | ₩63,254 | ₩62,946 | ₩63,026 | -0.13% | 4.6천 |
|---|
| 2026.06.23 | ₩63,133 | ₩63,222 | ₩62,986 | ₩63,092 | -0.07% | 7천 |
|---|
| 2026.06.22 | ₩63,308 | ₩63,482 | ₩63,308 | ₩63,361 | +0.08% | 9.9천 |
|---|
| 2026.06.18 | ₩63,381 | ₩63,469 | ₩63,381 | ₩63,428 | +0.07% | 5천 |
|---|
| 2026.06.17 | ₩63,469 | ₩63,502 | ₩63,174 | ₩63,191 | -0.44% | 2.4만 |
|---|
| 2026.06.16 | ₩63,616 | ₩63,616 | ₩63,495 | ₩63,511 | -0.16% | 4.2천 |
|---|
| 2026.06.15 | ₩63,442 | ₩63,562 | ₩63,442 | ₩63,548 | +0.17% | 2.3천 |
|---|
| 2026.06.12 | ₩62,905 | ₩63,187 | ₩62,905 | ₩63,145 | +0.38% | 2만 |
|---|
| 2026.06.11 | ₩62,677 | ₩63,080 | ₩62,543 | ₩63,080 | +0.64% | 4.2천 |
|---|
| 2026.06.10 | ₩62,905 | ₩62,905 | ₩62,610 | ₩62,625 | -0.45% | 5.2천 |
|---|
| 2026.06.09 | ₩62,986 | ₩62,991 | ₩62,584 | ₩62,950 | -0.06% | 3.5천 |
|---|
| 2026.06.08 | ₩63,214 | ₩63,267 | ₩63,066 | ₩63,066 | -0.23% | 6.7천 |
|---|
| 2026.06.05 | ₩63,481 | ₩63,481 | ₩62,946 | ₩62,946 | -0.84% | 3.6천 |
|---|
| 2026.06.04 | ₩63,495 | ₩63,616 | ₩63,435 | ₩63,562 | +0.11% | 4.5천 |
|---|
| 2026.06.03 | ₩63,469 | ₩63,522 | ₩63,428 | ₩63,469 | 0.00% | 4.9천 |
|---|
| 2026.06.02 | ₩63,536 | ₩63,642 | ₩63,536 | ₩63,589 | +0.08% | 5.7천 |
|---|
| 2026.06.01 | ₩63,457 | ₩63,615 | ₩63,428 | ₩63,549 | +0.15% | 3.9천 |
|---|
| 2026.05.29 | ₩63,502 | ₩63,536 | ₩63,415 | ₩63,489 | -0.02% | 9.4천 |
|---|
| 2026.05.28 | ₩63,241 | ₩63,469 | ₩63,214 | ₩63,402 | +0.25% | 1.2만 |
|---|
| 2026.05.27 | ₩63,321 | ₩63,334 | ₩63,215 | ₩63,288 | -0.05% | 8.3천 |
|---|
| 2026.05.26 | ₩63,241 | ₩63,308 | ₩63,200 | ₩63,261 | +0.03% | 6.1천 |
|---|
| 2026.05.22 | ₩63,115 | ₩63,187 | ₩63,107 | ₩63,120 | +0.01% | 5.7천 |
|---|
| 2026.05.21 | ₩62,865 | ₩63,093 | ₩62,865 | ₩63,066 | +0.32% | 2.5만 |
|---|
| 2026.05.20 | ₩62,892 | ₩62,974 | ₩62,812 | ₩62,959 | +0.11% | 3.4만 |
|---|
| 2026.05.19 | ₩62,744 | ₩62,892 | ₩62,704 | ₩62,751 | +0.01% | 8.8천 |
|---|
| 2026.05.18 | ₩62,986 | ₩62,986 | ₩62,744 | ₩62,904 | -0.13% | 1.7만 |
|---|
| 2026.05.15 | ₩62,834 | ₩62,999 | ₩62,834 | ₩62,892 | +0.09% | 3.9천 |
|---|
| 2026.05.14 | ₩63,026 | ₩63,147 | ₩62,946 | ₩63,086 | +0.10% | 1만 |
|---|
| 2026.05.13 | ₩62,785 | ₩62,972 | ₩62,785 | ₩62,972 | +0.30% | 4.8천 |
|---|
| 2026.05.12 | ₩62,731 | ₩62,845 | ₩62,637 | ₩62,845 | +0.18% | 5.9천 |
|---|
| 2026.05.11 | ₩62,899 | ₩62,919 | ₩62,798 | ₩62,838 | -0.10% | 8.8천 |
|---|
| 2026.05.08 | ₩62,610 | ₩62,919 | ₩62,610 | ₩62,771 | +0.26% | 8.4천 |
|---|
| 2026.05.07 | ₩62,758 | ₩62,805 | ₩62,610 | ₩62,664 | -0.15% | 1만 |
|---|
| 2026.05.06 | ₩62,677 | ₩62,771 | ₩62,664 | ₩62,738 | +0.10% | 1.1만 |
|---|
| 2026.05.05 | ₩62,369 | ₩62,503 | ₩62,369 | ₩62,416 | +0.08% | 8.6천 |
|---|
| 2026.05.04 | ₩62,262 | ₩62,476 | ₩62,130 | ₩62,236 | -0.04% | 2.8만 |
|---|
| 2026.05.01 | ₩62,423 | ₩62,543 | ₩62,356 | ₩62,393 | -0.05% | 7.1천 |
|---|
| 2026.04.30 | ₩62,061 | ₩62,286 | ₩61,980 | ₩62,286 | +0.36% | 8.7천 |
|---|
| 2026.04.29 | ₩62,034 | ₩62,034 | ₩61,875 | ₩61,965 | -0.11% | 1.3만 |
|---|
| 2026.04.28 | ₩61,926 | ₩62,007 | ₩61,900 | ₩61,968 | +0.07% | 5.8천 |
|---|
| 2026.04.27 | ₩61,980 | ₩62,154 | ₩61,980 | ₩62,094 | +0.18% | 1.7만 |
|---|
| 2026.04.24 | ₩61,900 | ₩62,087 | ₩61,886 | ₩62,047 | +0.24% | 1.7만 |
|---|
| 2026.04.23 | ₩62,007 | ₩62,020 | ₩61,725 | ₩61,827 | -0.29% | 1.3만 |
|---|
| 2026.04.22 | ₩61,886 | ₩61,980 | ₩61,859 | ₩61,980 | +0.15% | 1.8천 |
|---|
| 2026.04.21 | ₩61,936 | ₩61,936 | ₩61,631 | ₩61,657 | -0.45% | 5.9천 |
|---|
| 2026.04.20 | ₩61,967 | ₩61,967 | ₩61,725 | ₩61,886 | -0.13% | 5만 |
|---|
| 2026.04.17 | ₩61,846 | ₩61,953 | ₩61,846 | ₩61,941 | +0.15% | 1.7만 |
|---|
| 2026.04.16 | ₩61,484 | ₩61,598 | ₩61,471 | ₩61,586 | +0.17% | 1.9만 |
|---|
| 2026.04.15 | ₩61,310 | ₩61,509 | ₩61,310 | ₩61,509 | +0.33% | 11만 |
|---|
| 2026.04.14 | ₩61,135 | ₩61,302 | ₩61,135 | ₩61,302 | +0.27% | 1.3만 |
|---|
| 2026.04.13 | ₩60,746 | ₩60,974 | ₩60,626 | ₩60,952 | +0.34% | 1.3만 |
|---|
| 2026.04.10 | ₩60,827 | ₩60,827 | ₩60,599 | ₩60,640 | -0.31% | 1.6만 |
|---|
| 2026.04.09 | ₩60,518 | ₩60,706 | ₩60,411 | ₩60,673 | +0.25% | 7.1천 |
|---|
| 2026.04.08 | ₩60,706 | ₩60,706 | ₩60,304 | ₩60,465 | -0.40% | 6.2천 |
|---|
| 2026.04.07 | ₩59,352 | ₩59,674 | ₩59,312 | ₩59,674 | +0.54% | 5.8천 |
|---|
| 2026.04.06 | ₩59,687 | ₩59,700 | ₩59,486 | ₩59,667 | -0.03% | 5.8천 |
|---|
| 2026.04.02 | ₩59,365 | ₩59,607 | ₩59,231 | ₩59,607 | +0.41% | 4.4만 |
|---|
| 2026.04.01 | ₩59,419 | ₩59,647 | ₩59,393 | ₩59,472 | +0.09% | 2.7만 |
|---|
| 2026.03.31 | ₩58,802 | ₩59,379 | ₩58,762 | ₩59,379 | +0.98% | 3만 |
|---|
| 2026.03.30 | ₩58,869 | ₩58,869 | ₩58,306 | ₩58,467 | -0.68% | 1만 |
|---|
| 2026.03.27 | ₩58,789 | ₩58,789 | ₩58,494 | ₩58,520 | -0.46% | 7.7천 |
|---|
| 2026.03.26 | ₩59,365 | ₩59,446 | ₩58,936 | ₩58,936 | -0.72% | 1만 |
|---|
| 2026.03.25 | ₩59,472 | ₩59,593 | ₩59,446 | ₩59,481 | +0.01% | 6.4천 |
|---|
| 2026.03.24 | ₩59,177 | ₩59,486 | ₩59,177 | ₩59,312 | +0.23% | 1.4만 |
|---|
| 2026.03.23 | ₩59,580 | ₩59,754 | ₩59,379 | ₩59,553 | -0.05% | 1.4만 |
|---|
| 2026.03.20 | ₩59,231 | ₩59,338 | ₩58,990 | ₩59,030 | -0.34% | 1.4만 |
|---|
| 2026.03.19 | ₩59,325 | ₩59,633 | ₩59,325 | ₩59,513 | +0.32% | 2.9만 |
|---|
| 2026.03.18 | ₩59,942 | ₩59,969 | ₩59,647 | ₩59,647 | -0.49% | 8.9천 |
|---|
| 2026.03.17 | ₩60,223 | ₩60,223 | ₩60,009 | ₩60,009 | -0.36% | 1.9만 |
|---|
| 2026.03.16 | ₩59,951 | ₩60,076 | ₩59,902 | ₩59,975 | +0.04% | 6.2천 |
|---|
| 2026.03.13 | ₩59,983 | ₩59,989 | ₩59,633 | ₩59,633 | -0.58% | 5.6천 |
|---|
| 2026.03.12 | ₩60,115 | ₩60,115 | ₩59,781 | ₩59,781 | -0.56% | 1.2만 |
|---|
| 2026.03.11 | ₩60,250 | ₩60,358 | ₩60,150 | ₩60,358 | +0.18% | 1.5만 |
|---|
| 2026.03.10 | ₩60,371 | ₩60,575 | ₩60,183 | ₩60,280 | -0.15% | 3.3천 |
|---|
| 2026.03.09 | ₩59,660 | ₩60,371 | ₩59,633 | ₩60,358 | +1.17% | 2.4만 |
|---|
| 2026.03.06 | ₩60,022 | ₩60,290 | ₩60,022 | ₩60,131 | +0.18% | 9.5천 |
|---|
| 2026.03.05 | ₩60,492 | ₩60,653 | ₩60,250 | ₩60,481 | -0.02% | 6천 |
|---|
| 2026.03.04 | ₩60,505 | ₩60,713 | ₩60,425 | ₩60,639 | +0.22% | 6.9천 |
|---|
| 2026.03.03 | ₩60,223 | ₩60,545 | ₩59,955 | ₩60,454 | +0.38% | 9.4천 |
|---|
| 2026.03.02 | ₩60,304 | ₩60,854 | ₩60,304 | ₩60,679 | +0.62% | 1.8만 |
|---|
| 2026.02.27 | ₩60,505 | ₩60,706 | ₩60,505 | ₩60,679 | +0.29% | 9.7천 |
|---|
| 2026.02.26 | ₩60,974 | ₩60,974 | ₩60,600 | ₩60,907 | -0.11% | 1.7만 |
|---|
| 2026.02.25 | ₩60,914 | ₩61,041 | ₩60,827 | ₩61,007 | +0.15% | 1.4만 |
|---|
| 2026.02.24 | ₩60,481 | ₩60,813 | ₩60,481 | ₩60,706 | +0.37% | 1.3만 |
|---|
| 2026.02.23 | ₩60,720 | ₩60,720 | ₩60,398 | ₩60,478 | -0.40% | 6.6천 |
|---|
| 2026.02.20 | ₩60,521 | ₩60,867 | ₩60,521 | ₩60,787 | +0.44% | 9.5천 |
|---|
| 2026.02.19 | ₩60,559 | ₩60,740 | ₩60,465 | ₩60,603 | +0.07% | 2.3만 |
|---|
| 2026.02.18 | ₩60,813 | ₩60,866 | ₩60,634 | ₩60,730 | -0.14% | 9천 |
|---|
| 2026.02.17 | ₩60,344 | ₩60,599 | ₩60,210 | ₩60,532 | +0.31% | 2.8만 |
|---|
| 2026.02.13 | ₩60,505 | ₩60,639 | ₩60,371 | ₩60,425 | -0.13% | 1.1만 |
|---|
| 2026.02.12 | ₩60,961 | ₩60,966 | ₩60,398 | ₩60,398 | -0.92% | 1.2만 |
|---|
| 2026.02.11 | ₩61,108 | ₩61,108 | ₩60,840 | ₩60,854 | -0.42% | 1.6만 |
|---|
| 2026.02.10 | ₩61,028 | ₩61,082 | ₩60,897 | ₩60,926 | -0.17% | 2.8만 |
|---|
| 2026.02.09 | ₩60,746 | ₩61,082 | ₩60,746 | ₩60,948 | +0.33% | 6.5천 |
|---|
| 2026.02.06 | ₩60,559 | ₩60,840 | ₩60,545 | ₩60,827 | +0.44% | 9.7천 |
|---|
| 2026.02.05 | ₩60,465 | ₩60,505 | ₩60,183 | ₩60,276 | -0.31% | 2.5만 |
|---|
| 2026.02.04 | ₩60,820 | ₩60,880 | ₩60,465 | ₩60,559 | -0.43% | 1.9만 |
|---|
| 2026.02.03 | ₩61,108 | ₩61,108 | ₩60,572 | ₩60,787 | -0.53% | 1만 |
|---|
| 2026.02.02 | ₩60,706 | ₩61,108 | ₩60,706 | ₩60,948 | +0.40% | 7.4천 |
|---|
| 2026.01.30 | ₩60,880 | ₩60,974 | ₩60,746 | ₩60,813 | -0.11% | 8.4천 |
|---|
| 2026.01.29 | ₩61,055 | ₩61,055 | ₩60,679 | ₩60,907 | -0.24% | 3.2천 |
|---|
| 2026.01.28 | ₩61,095 | ₩61,095 | ₩60,894 | ₩60,921 | -0.29% | 5.8만 |
|---|
| 2026.01.27 | ₩60,974 | ₩61,122 | ₩60,923 | ₩61,015 | +0.07% | 1만 |
|---|
| 2026.01.26 | ₩60,854 | ₩60,961 | ₩60,840 | ₩60,867 | +0.02% | 2.6만 |
|---|
| 2026.01.23 | ₩60,811 | ₩60,854 | ₩60,685 | ₩60,787 | -0.04% | 2.1만 |
|---|
| 2026.01.22 | ₩60,800 | ₩60,840 | ₩60,720 | ₩60,787 | -0.02% | 5만 |
|---|
| 2026.01.21 | ₩60,518 | ₩60,760 | ₩60,307 | ₩60,639 | +0.20% | 1.8만 |
|---|
| 2026.01.20 | ₩60,451 | ₩60,572 | ₩60,185 | ₩60,215 | -0.39% | 1.9만 |
|---|
| 2026.01.16 | ₩60,840 | ₩60,948 | ₩60,793 | ₩60,934 | +0.15% | 2.9만 |
|---|
| 2026.01.15 | ₩60,988 | ₩61,003 | ₩60,760 | ₩60,760 | -0.37% | 2.7만 |
|---|
| 2026.01.14 | ₩60,773 | ₩60,854 | ₩60,627 | ₩60,854 | +0.13% | 1.4만 |
|---|
| 2026.01.13 | ₩60,953 | ₩60,974 | ₩60,827 | ₩60,948 | -0.01% | 1.4만 |
|---|
| 2026.01.12 | ₩60,720 | ₩61,028 | ₩60,706 | ₩60,907 | +0.31% | 2.5만 |
|---|
| 2026.01.09 | ₩60,787 | ₩60,974 | ₩60,666 | ₩60,974 | +0.31% | 5.7만 |
|---|
| 2026.01.08 | ₩60,746 | ₩60,813 | ₩60,653 | ₩60,800 | +0.09% | 9.2만 |
|---|
| 2026.01.07 | ₩60,813 | ₩60,907 | ₩60,706 | ₩60,787 | -0.04% | 1.9만 |
|---|
| 2026.01.06 | ₩60,666 | ₩60,880 | ₩60,612 | ₩60,867 | +0.33% | 8만 |
|---|
| 2026.01.05 | ₩60,639 | ₩60,733 | ₩60,559 | ₩60,679 | +0.07% | 5.4만 |
|---|
| 2026.01.02 | ₩60,572 | ₩60,572 | ₩60,304 | ₩60,505 | -0.11% | 10.3만 |
|---|
| 2025.12.31 | ₩60,666 | ₩60,693 | ₩60,451 | ₩60,465 | -0.33% | 9.2만 |
|---|
| 2025.12.30 | ₩60,679 | ₩60,706 | ₩60,606 | ₩60,679 | 0.00% | 37.5만 |
|---|
| 2025.12.29 | ₩60,572 | ₩60,720 | ₩60,478 | ₩60,693 | +0.20% | 4.2만 |
|---|
| 2025.12.26 | ₩60,666 | ₩60,746 | ₩60,639 | ₩60,733 | +0.11% | 4.7만 |
|---|
| 2025.12.24 | ₩60,639 | ₩60,746 | ₩60,639 | ₩60,733 | +0.15% | 4.4만 |
|---|
| 2025.12.23 | ₩60,425 | ₩60,653 | ₩60,425 | ₩60,639 | +0.36% | 10.5만 |
|---|
| 2025.12.22 | ₩60,451 | ₩60,518 | ₩60,398 | ₩60,478 | +0.04% | 23.6만 |
|---|
| 2025.12.19 | ₩60,292 | ₩60,344 | ₩60,183 | ₩60,331 | +0.06% | 49.5만 |
|---|
| 2025.12.18 | ₩60,237 | ₩60,304 | ₩60,170 | ₩60,290 | +0.09% | 4.5만 |
|---|
| 2025.12.17 | ₩60,250 | ₩60,250 | ₩60,036 | ₩60,036 | -0.36% | 4.8만 |
|---|
| 2025.12.16 | ₩60,076 | ₩60,237 | ₩60,076 | ₩60,210 | +0.22% | 6.3만 |
|---|
| 2025.12.15 | ₩60,156 | ₩60,197 | ₩60,103 | ₩60,197 | +0.07% | 4.7만 |
|---|
| 2025.12.12 | ₩60,210 | ₩60,210 | ₩60,049 | ₩60,135 | -0.12% | 1.8만 |
|---|
| 2025.12.11 | ₩60,022 | ₩60,197 | ₩60,022 | ₩60,197 | +0.29% | 5.5만 |
|---|
| 2025.12.10 | ₩60,127 | ₩60,127 | ₩59,969 | ₩60,076 | -0.08% | 6.9천 |
|---|
| 2025.12.09 | ₩60,030 | ₩60,062 | ₩59,995 | ₩60,009 | -0.04% | 1.5만 |
|---|
| 2025.12.08 | ₩60,076 | ₩60,076 | ₩59,965 | ₩59,981 | -0.16% | 2.6천 |
|---|
| 2025.12.05 | ₩60,008 | ₩60,036 | ₩59,982 | ₩60,020 | +0.02% | 1.1만 |
|---|
| 2025.12.04 | ₩60,021 | ₩60,021 | ₩59,875 | ₩59,942 | -0.13% | 5.2천 |
|---|
| 2025.12.03 | ₩59,857 | ₩59,942 | ₩59,770 | ₩59,908 | +0.09% | 6.7천 |
|---|
| 2025.12.02 | ₩59,714 | ₩59,860 | ₩59,714 | ₩59,828 | +0.19% | 6.9천 |
|---|
| 2025.12.01 | ₩59,753 | ₩59,808 | ₩59,700 | ₩59,731 | -0.04% | 1.7만 |
|---|
| 2025.11.28 | ₩59,714 | ₩59,835 | ₩59,674 | ₩59,835 | +0.20% | 4.4천 |
|---|
| 2025.11.26 | ₩59,593 | ₩59,727 | ₩59,593 | ₩59,607 | +0.02% | 3.9만 |
|---|
| 2025.11.25 | ₩59,097 | ₩59,518 | ₩59,097 | ₩59,518 | +0.71% | 5.9만 |
|---|
| 2025.11.24 | ₩58,936 | ₩59,239 | ₩58,936 | ₩59,239 | +0.51% | 1.6천 |
|---|
| 2025.11.21 | ₩58,480 | ₩58,829 | ₩58,333 | ₩58,689 | +0.36% | 6.5천 |
|---|
| 2025.11.20 | ₩59,285 | ₩59,349 | ₩58,342 | ₩58,342 | -1.59% | 1만 |
|---|
| 2025.11.19 | ₩58,842 | ₩58,909 | ₩58,695 | ₩58,815 | -0.05% | 2만 |
|---|
| 2025.11.18 | ₩58,695 | ₩58,802 | ₩58,534 | ₩58,715 | +0.03% | 7.5천 |
|---|
| 2025.11.17 | ₩59,030 | ₩59,204 | ₩58,802 | ₩58,903 | -0.22% | 1.2만 |
|---|
| 2025.11.14 | ₩58,909 | ₩59,204 | ₩58,909 | ₩59,124 | +0.36% | 3.3천 |
|---|
| 2025.11.13 | ₩59,285 | ₩59,285 | ₩59,084 | ₩59,191 | -0.16% | 1.1만 |
|---|
| 2025.11.12 | ₩59,432 | ₩59,478 | ₩59,419 | ₩59,472 | +0.07% | 2.4천 |
|---|
| 2025.11.11 | ₩59,352 | ₩59,443 | ₩59,352 | ₩59,443 | +0.15% | 800 |
|---|
| 2025.11.10 | ₩59,258 | ₩59,399 | ₩59,244 | ₩59,365 | +0.18% | 3.1천 |
|---|
| 2025.11.07 | ₩58,735 | ₩59,006 | ₩58,601 | ₩59,006 | +0.46% | 2.9만 |
|---|
| 2025.11.06 | ₩59,171 | ₩59,171 | ₩58,936 | ₩58,936 | -0.40% | 1.5만 |
|---|
| 2025.11.05 | ₩58,976 | ₩59,283 | ₩58,976 | ₩59,216 | +0.41% | 1.9천 |
|---|
| 2025.11.04 | ₩59,030 | ₩59,218 | ₩59,030 | ₩59,100 | +0.12% | 1.2만 |
|---|
| 2025.11.03 | ₩59,164 | ₩59,298 | ₩59,164 | ₩59,231 | +0.11% | 4.7천 |
|---|
| 2025.10.31 | ₩59,244 | ₩59,312 | ₩59,143 | ₩59,164 | -0.14% | 1.7만 |
|---|
| 2025.10.30 | ₩59,204 | ₩59,279 | ₩59,177 | ₩59,187 | -0.03% | 1.2만 |
|---|
| 2025.10.29 | ₩59,298 | ₩59,392 | ₩59,244 | ₩59,244 | -0.09% | 1.4만 |
|---|
| 2025.10.28 | ₩59,341 | ₩59,365 | ₩59,312 | ₩59,342 | +0.00% | 7.4천 |
|---|
| 2025.10.27 | ₩59,298 | ₩59,353 | ₩59,285 | ₩59,353 | +0.09% | 8.3천 |
|---|
| 2025.10.24 | ₩59,084 | ₩59,204 | ₩59,084 | ₩59,172 | +0.15% | 6.8천 |
|---|
| 2025.10.23 | ₩58,896 | ₩59,043 | ₩58,856 | ₩59,013 | +0.20% | 2.9천 |
|---|
| 2025.10.22 | ₩58,882 | ₩58,936 | ₩58,722 | ₩58,835 | -0.08% | 1.3만 |
|---|
| 2025.10.21 | ₩58,949 | ₩58,978 | ₩58,949 | ₩58,975 | +0.04% | 1.8만 |
|---|
| 2025.10.20 | ₩58,829 | ₩58,936 | ₩58,829 | ₩58,936 | +0.18% | 3.6천 |
|---|
| 2025.10.17 | ₩58,359 | ₩58,614 | ₩58,319 | ₩58,604 | +0.42% | 6.6천 |
|---|
| 2025.10.16 | ₩58,815 | ₩58,815 | ₩58,333 | ₩58,346 | -0.80% | 4.3천 |
|---|
| 2025.10.15 | ₩58,708 | ₩58,748 | ₩58,426 | ₩58,563 | -0.25% | 3.5천 |
|---|
| 2025.10.14 | ₩58,349 | ₩58,614 | ₩58,349 | ₩58,499 | +0.26% | 3.5천 |
|---|
| 2025.10.13 | ₩58,460 | ₩58,561 | ₩58,453 | ₩58,520 | +0.10% | 5.5천 |
|---|
| 2025.10.10 | ₩58,856 | ₩58,869 | ₩58,103 | ₩58,131 | -1.23% | 1.4만 |
|---|