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 | ₩65,658 | ₩65,709 | ₩65,588 | ₩65,670 | +0.02% | 7.9천 |
| 2026.10.08 | ₩65,494 | ₩65,541 | ₩65,402 | ₩65,414 | -0.12% | 4.4천 |
| 2026.10.07 | ₩65,545 | ₩65,628 | ₩65,427 | ₩65,581 | +0.06% | 7천 |
| 2026.10.06 | ₩65,454 | ₩65,680 | ₩65,454 | ₩65,548 | +0.14% | 3.4만 |
| 2026.10.05 | ₩65,347 | ₩65,534 | ₩65,347 | ₩65,487 | +0.22% | 5.2천 |
| 2026.10.02 | ₩65,441 | ₩65,453 | ₩65,300 | ₩65,340 | -0.15% | 4.7천 |
| 2026.10.01 | ₩65,012 | ₩65,199 | ₩64,891 | ₩65,139 | +0.20% | 7천 |
| 2026.09.30 | ₩65,226 | ₩65,320 | ₩65,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,120 |
| -0.16% |
| 5.3천 |
| 2026.09.29 | ₩65,226 | ₩65,239 | ₩65,079 | ₩65,147 | -0.12% | 3.7천 |
|---|
| 2026.09.28 | ₩65,132 | ₩65,253 | ₩65,092 | ₩65,172 | +0.06% | 2만 |
|---|
| 2026.09.25 | ₩65,179 | ₩65,313 | ₩65,159 | ₩65,313 | +0.21% | 2.9천 |
|---|
| 2026.09.24 | ₩65,079 | ₩65,199 | ₩65,012 | ₩65,168 | +0.14% | 28만 |
|---|
| 2026.09.23 | ₩65,119 | ₩65,273 | ₩65,081 | ₩65,146 | +0.04% | 1.1만 |
|---|
| 2026.09.22 | ₩65,327 | ₩65,373 | ₩65,266 | ₩65,300 | -0.04% | 7.7천 |
|---|
| 2026.09.21 | ₩65,159 | ₩65,373 | ₩65,107 | ₩65,286 | +0.20% | 1만 |
|---|
| 2026.09.18 | ₩64,925 | ₩64,938 | ₩64,837 | ₩64,938 | +0.02% | 8.4천 |
|---|
| 2026.09.17 | ₩64,837 | ₩65,092 | ₩64,784 | ₩64,918 | +0.12% | 1.1만 |
|---|
| 2026.09.16 | ₩64,764 | ₩64,824 | ₩64,476 | ₩64,516 | -0.38% | 8.6천 |
|---|
| 2026.09.15 | ₩64,750 | ₩64,750 | ₩64,596 | ₩64,650 | -0.16% | 5만 |
|---|
| 2026.09.14 | ₩64,623 | ₩64,864 | ₩64,623 | ₩64,791 | +0.26% | 4.4천 |
|---|
| 2026.09.11 | ₩64,898 | ₩64,958 | ₩64,837 | ₩64,898 | 0.00% | 4.8천 |
|---|
| 2026.09.10 | ₩64,631 | ₩64,650 | ₩64,596 | ₩64,603 | -0.04% | 4.4천 |
|---|
| 2026.09.09 | ₩64,878 | ₩64,878 | ₩64,690 | ₩64,781 | -0.15% | 4.1천 |
|---|
| 2026.09.08 | ₩65,065 | ₩65,065 | ₩64,851 | ₩64,878 | -0.29% | 2.8천 |
|---|
| 2026.09.04 | ₩65,079 | ₩65,105 | ₩64,904 | ₩64,998 | -0.12% | 1.1만 |
|---|
| 2026.09.03 | ₩64,878 | ₩65,052 | ₩64,864 | ₩65,018 | +0.22% | 2.2만 |
|---|
| 2026.09.02 | ₩64,717 | ₩64,864 | ₩64,717 | ₩64,817 | +0.16% | 1.1만 |
|---|
| 2026.09.01 | ₩64,556 | ₩64,812 | ₩64,556 | ₩64,677 | +0.19% | 1.2만 |
|---|
| 2026.08.31 | ₩64,784 | ₩64,945 | ₩64,757 | ₩64,837 | +0.08% | 4.1천 |
|---|
| 2026.08.28 | ₩64,864 | ₩64,998 | ₩64,811 | ₩64,884 | +0.03% | 1.8천 |
|---|
| 2026.08.27 | ₩64,878 | ₩64,945 | ₩64,797 | ₩64,878 | 0.00% | 5.5천 |
|---|
| 2026.08.26 | ₩64,596 | ₩64,796 | ₩64,596 | ₩64,756 | +0.25% | 1.4만 |
|---|
| 2026.08.25 | ₩64,824 | ₩64,824 | ₩64,623 | ₩64,677 | -0.23% | 6.4천 |
|---|
| 2026.08.24 | ₩64,717 | ₩64,717 | ₩64,543 | ₩64,630 | -0.13% | 2.1만 |
|---|
| 2026.08.21 | ₩64,744 | ₩64,744 | ₩64,610 | ₩64,670 | -0.11% | 8.5천 |
|---|
| 2026.08.20 | ₩64,583 | ₩64,677 | ₩64,529 | ₩64,584 | +0.00% | 2만 |
|---|
| 2026.08.19 | ₩64,636 | ₩64,784 | ₩64,636 | ₩64,710 | +0.11% | 1.1만 |
|---|
| 2026.08.18 | ₩64,556 | ₩64,717 | ₩64,556 | ₩64,648 | +0.14% | 7.6천 |
|---|
| 2026.08.17 | ₩64,804 | ₩64,837 | ₩64,690 | ₩64,690 | -0.18% | 5.6천 |
|---|
| 2026.08.14 | ₩64,831 | ₩64,864 | ₩64,757 | ₩64,797 | -0.05% | 1.7천 |
|---|
| 2026.08.13 | ₩64,784 | ₩64,828 | ₩64,701 | ₩64,777 | -0.01% | 8천 |
|---|
| 2026.08.12 | ₩64,730 | ₩64,734 | ₩64,622 | ₩64,670 | -0.09% | 3천 |
|---|
| 2026.08.11 | ₩64,596 | ₩64,657 | ₩64,569 | ₩64,610 | +0.02% | 3.1천 |
|---|
| 2026.08.10 | ₩64,569 | ₩64,677 | ₩64,569 | ₩64,650 | +0.12% | 1.7천 |
|---|
| 2026.08.07 | ₩64,556 | ₩64,636 | ₩64,549 | ₩64,636 | +0.12% | 6.8천 |
|---|
| 2026.08.06 | ₩64,489 | ₩64,623 | ₩64,476 | ₩64,536 | +0.07% | 1.2만 |
|---|
| 2026.08.05 | ₩64,544 | ₩64,636 | ₩64,517 | ₩64,573 | +0.05% | 4.4천 |
|---|
| 2026.08.04 | ₩64,489 | ₩64,596 | ₩64,409 | ₩64,563 | +0.11% | 3.6천 |
|---|
| 2026.08.03 | ₩64,114 | ₩64,300 | ₩64,114 | ₩64,241 | +0.20% | 8.4천 |
|---|
| 2026.07.31 | ₩63,953 | ₩63,953 | ₩63,537 | ₩63,948 | -0.01% | 1.9만 |
|---|
| 2026.07.30 | ₩63,578 | ₩63,765 | ₩63,470 | ₩63,765 | +0.30% | 3.8만 |
|---|
| 2026.07.29 | ₩63,484 | ₩63,537 | ₩63,213 | ₩63,213 | -0.43% | 7.6천 |
|---|
| 2026.07.28 | ₩63,484 | ₩63,725 | ₩63,484 | ₩63,625 | +0.22% | 2.2만 |
|---|
| 2026.07.27 | ₩63,698 | ₩63,698 | ₩63,449 | ₩63,564 | -0.21% | 3천 |
|---|
| 2026.07.24 | ₩63,504 | ₩63,698 | ₩63,497 | ₩63,497 | -0.01% | 3.3천 |
|---|
| 2026.07.23 | ₩63,511 | ₩63,524 | ₩63,363 | ₩63,445 | -0.10% | 5.4천 |
|---|
| 2026.07.22 | ₩63,671 | ₩63,899 | ₩63,671 | ₩63,805 | +0.21% | 1.4만 |
|---|
| 2026.07.21 | ₩63,604 | ₩63,858 | ₩63,604 | ₩63,805 | +0.32% | 5.3천 |
|---|
| 2026.07.20 | ₩63,604 | ₩63,712 | ₩63,571 | ₩63,591 | -0.02% | 3.4천 |
|---|
| 2026.07.17 | ₩63,671 | ₩63,779 | ₩63,537 | ₩63,621 | -0.08% | 4.9천 |
|---|
| 2026.07.16 | ₩63,925 | ₩63,933 | ₩63,772 | ₩63,840 | -0.13% | 3.3천 |
|---|
| 2026.07.15 | ₩63,968 | ₩63,980 | ₩63,846 | ₩63,933 | -0.05% | 4.5천 |
|---|
| 2026.07.14 | ₩63,765 | ₩63,893 | ₩63,738 | ₩63,866 | +0.16% | 6.4천 |
|---|
| 2026.07.13 | ₩63,779 | ₩63,779 | ₩63,712 | ₩63,745 | -0.05% | 3.1천 |
|---|
| 2026.07.10 | ₩63,805 | ₩63,873 | ₩63,738 | ₩63,859 | +0.08% | 4.9천 |
|---|
| 2026.07.09 | ₩63,551 | ₩63,765 | ₩63,551 | ₩63,728 | +0.28% | 1.9만 |
|---|
| 2026.07.08 | ₩63,564 | ₩63,578 | ₩63,430 | ₩63,524 | -0.06% | 9.2천 |
|---|
| 2026.07.07 | ₩63,752 | ₩63,752 | ₩63,497 | ₩63,603 | -0.23% | 4.9천 |
|---|
| 2026.07.06 | ₩63,564 | ₩63,725 | ₩63,564 | ₩63,681 | +0.18% | 7천 |
|---|
| 2026.07.02 | ₩63,484 | ₩63,658 | ₩63,350 | ₩63,465 | -0.03% | 5.4천 |
|---|
| 2026.07.01 | ₩63,497 | ₩63,604 | ₩63,430 | ₩63,473 | -0.04% | 2.4천 |
|---|
| 2026.06.30 | ₩63,310 | ₩63,524 | ₩63,310 | ₩63,491 | +0.29% | 7.3천 |
|---|
| 2026.06.29 | ₩63,068 | ₩63,298 | ₩63,068 | ₩63,298 | +0.36% | 1.9천 |
|---|
| 2026.06.26 | ₩62,908 | ₩63,082 | ₩62,908 | ₩62,921 | +0.02% | 2.8만 |
|---|
| 2026.06.25 | ₩63,243 | ₩63,243 | ₩62,975 | ₩62,995 | -0.39% | 2.5천 |
|---|
| 2026.06.24 | ₩63,068 | ₩63,216 | ₩62,908 | ₩62,988 | -0.13% | 4.6천 |
|---|
| 2026.06.23 | ₩63,095 | ₩63,184 | ₩62,948 | ₩63,054 | -0.07% | 7천 |
|---|
| 2026.06.22 | ₩63,269 | ₩63,444 | ₩63,269 | ₩63,323 | +0.08% | 9.9천 |
|---|
| 2026.06.18 | ₩63,343 | ₩63,430 | ₩63,343 | ₩63,390 | +0.07% | 5천 |
|---|
| 2026.06.17 | ₩63,430 | ₩63,464 | ₩63,135 | ₩63,153 | -0.44% | 2.4만 |
|---|
| 2026.06.16 | ₩63,578 | ₩63,578 | ₩63,457 | ₩63,473 | -0.16% | 4.2천 |
|---|
| 2026.06.15 | ₩63,403 | ₩63,524 | ₩63,403 | ₩63,509 | +0.17% | 2.3천 |
|---|
| 2026.06.12 | ₩62,867 | ₩63,149 | ₩62,867 | ₩63,107 | +0.38% | 2만 |
|---|
| 2026.06.11 | ₩62,640 | ₩63,042 | ₩62,506 | ₩63,042 | +0.64% | 4.2천 |
|---|
| 2026.06.10 | ₩62,867 | ₩62,867 | ₩62,573 | ₩62,587 | -0.45% | 5.2천 |
|---|
| 2026.06.09 | ₩62,948 | ₩62,953 | ₩62,546 | ₩62,912 | -0.06% | 3.5천 |
|---|
| 2026.06.08 | ₩63,176 | ₩63,229 | ₩63,028 | ₩63,028 | -0.23% | 6.7천 |
|---|
| 2026.06.05 | ₩63,442 | ₩63,442 | ₩62,908 | ₩62,908 | -0.84% | 3.6천 |
|---|
| 2026.06.04 | ₩63,457 | ₩63,578 | ₩63,397 | ₩63,524 | +0.11% | 4.5천 |
|---|
| 2026.06.03 | ₩63,430 | ₩63,484 | ₩63,390 | ₩63,430 | 0.00% | 4.9천 |
|---|
| 2026.06.02 | ₩63,497 | ₩63,603 | ₩63,497 | ₩63,551 | +0.08% | 5.7천 |
|---|
| 2026.06.01 | ₩63,418 | ₩63,576 | ₩63,390 | ₩63,511 | +0.15% | 3.9천 |
|---|
| 2026.05.29 | ₩63,464 | ₩63,497 | ₩63,377 | ₩63,450 | -0.02% | 9.4천 |
|---|
| 2026.05.28 | ₩63,202 | ₩63,430 | ₩63,176 | ₩63,363 | +0.25% | 1.2만 |
|---|
| 2026.05.27 | ₩63,283 | ₩63,296 | ₩63,177 | ₩63,249 | -0.05% | 8.3천 |
|---|
| 2026.05.26 | ₩63,202 | ₩63,269 | ₩63,162 | ₩63,223 | +0.03% | 6.1천 |
|---|
| 2026.05.22 | ₩63,076 | ₩63,149 | ₩63,068 | ₩63,082 | +0.01% | 5.7천 |
|---|
| 2026.05.21 | ₩62,827 | ₩63,055 | ₩62,827 | ₩63,028 | +0.32% | 2.5만 |
|---|
| 2026.05.20 | ₩62,854 | ₩62,936 | ₩62,774 | ₩62,921 | +0.11% | 3.4만 |
|---|
| 2026.05.19 | ₩62,707 | ₩62,854 | ₩62,666 | ₩62,713 | +0.01% | 8.8천 |
|---|
| 2026.05.18 | ₩62,948 | ₩62,948 | ₩62,707 | ₩62,866 | -0.13% | 1.7만 |
|---|
| 2026.05.15 | ₩62,796 | ₩62,961 | ₩62,796 | ₩62,854 | +0.09% | 3.9천 |
|---|
| 2026.05.14 | ₩62,988 | ₩63,109 | ₩62,908 | ₩63,048 | +0.10% | 1만 |
|---|
| 2026.05.13 | ₩62,747 | ₩62,934 | ₩62,747 | ₩62,934 | +0.30% | 4.8천 |
|---|
| 2026.05.12 | ₩62,693 | ₩62,807 | ₩62,599 | ₩62,807 | +0.18% | 5.9천 |
|---|
| 2026.05.11 | ₩62,861 | ₩62,881 | ₩62,760 | ₩62,800 | -0.10% | 8.8천 |
|---|
| 2026.05.08 | ₩62,573 | ₩62,881 | ₩62,573 | ₩62,733 | +0.26% | 8.4천 |
|---|
| 2026.05.07 | ₩62,720 | ₩62,767 | ₩62,573 | ₩62,626 | -0.15% | 1만 |
|---|
| 2026.05.06 | ₩62,640 | ₩62,733 | ₩62,626 | ₩62,700 | +0.10% | 1.1만 |
|---|
| 2026.05.05 | ₩62,331 | ₩62,465 | ₩62,331 | ₩62,378 | +0.08% | 8.6천 |
|---|
| 2026.05.04 | ₩62,224 | ₩62,439 | ₩62,093 | ₩62,199 | -0.04% | 2.8만 |
|---|
| 2026.05.01 | ₩62,385 | ₩62,506 | ₩62,318 | ₩62,355 | -0.05% | 7.1천 |
|---|
| 2026.04.30 | ₩62,023 | ₩62,248 | ₩61,943 | ₩62,248 | +0.36% | 8.7천 |
|---|
| 2026.04.29 | ₩61,996 | ₩61,996 | ₩61,838 | ₩61,928 | -0.11% | 1.3만 |
|---|
| 2026.04.28 | ₩61,889 | ₩61,969 | ₩61,862 | ₩61,931 | +0.07% | 5.8천 |
|---|
| 2026.04.27 | ₩61,943 | ₩62,117 | ₩61,943 | ₩62,057 | +0.18% | 1.7만 |
|---|
| 2026.04.24 | ₩61,862 | ₩62,050 | ₩61,849 | ₩62,010 | +0.24% | 1.7만 |
|---|
| 2026.04.23 | ₩61,969 | ₩61,983 | ₩61,688 | ₩61,790 | -0.29% | 1.3만 |
|---|
| 2026.04.22 | ₩61,849 | ₩61,943 | ₩61,822 | ₩61,943 | +0.15% | 1.8천 |
|---|
| 2026.04.21 | ₩61,898 | ₩61,898 | ₩61,594 | ₩61,620 | -0.45% | 5.9천 |
|---|
| 2026.04.20 | ₩61,929 | ₩61,929 | ₩61,688 | ₩61,849 | -0.13% | 5만 |
|---|
| 2026.04.17 | ₩61,809 | ₩61,916 | ₩61,809 | ₩61,904 | +0.15% | 1.7만 |
|---|
| 2026.04.16 | ₩61,447 | ₩61,561 | ₩61,433 | ₩61,549 | +0.17% | 1.9만 |
|---|
| 2026.04.15 | ₩61,273 | ₩61,472 | ₩61,273 | ₩61,472 | +0.33% | 11만 |
|---|
| 2026.04.14 | ₩61,098 | ₩61,265 | ₩61,098 | ₩61,265 | +0.27% | 1.3만 |
|---|
| 2026.04.13 | ₩60,710 | ₩60,938 | ₩60,589 | ₩60,915 | +0.34% | 1.3만 |
|---|
| 2026.04.10 | ₩60,790 | ₩60,790 | ₩60,562 | ₩60,604 | -0.31% | 1.6만 |
|---|
| 2026.04.09 | ₩60,482 | ₩60,669 | ₩60,375 | ₩60,636 | +0.25% | 7.1천 |
|---|
| 2026.04.08 | ₩60,669 | ₩60,669 | ₩60,267 | ₩60,428 | -0.40% | 6.2천 |
|---|
| 2026.04.07 | ₩59,316 | ₩59,638 | ₩59,276 | ₩59,638 | +0.54% | 5.8천 |
|---|
| 2026.04.06 | ₩59,651 | ₩59,664 | ₩59,450 | ₩59,631 | -0.03% | 5.8천 |
|---|
| 2026.04.02 | ₩59,329 | ₩59,571 | ₩59,195 | ₩59,571 | +0.41% | 4.4만 |
|---|
| 2026.04.01 | ₩59,383 | ₩59,611 | ₩59,357 | ₩59,437 | +0.09% | 2.7만 |
|---|
| 2026.03.31 | ₩58,766 | ₩59,343 | ₩58,726 | ₩59,343 | +0.98% | 3만 |
|---|
| 2026.03.30 | ₩58,833 | ₩58,833 | ₩58,271 | ₩58,431 | -0.68% | 1만 |
|---|
| 2026.03.27 | ₩58,753 | ₩58,753 | ₩58,458 | ₩58,485 | -0.46% | 7.7천 |
|---|
| 2026.03.26 | ₩59,329 | ₩59,410 | ₩58,900 | ₩58,900 | -0.72% | 1만 |
|---|
| 2026.03.25 | ₩59,437 | ₩59,557 | ₩59,410 | ₩59,445 | +0.01% | 6.4천 |
|---|
| 2026.03.24 | ₩59,142 | ₩59,450 | ₩59,142 | ₩59,276 | +0.23% | 1.4만 |
|---|
| 2026.03.23 | ₩59,544 | ₩59,718 | ₩59,343 | ₩59,517 | -0.05% | 1.4만 |
|---|
| 2026.03.20 | ₩59,195 | ₩59,303 | ₩58,954 | ₩58,994 | -0.34% | 1.4만 |
|---|
| 2026.03.19 | ₩59,289 | ₩59,597 | ₩59,289 | ₩59,477 | +0.32% | 2.9만 |
|---|
| 2026.03.18 | ₩59,906 | ₩59,932 | ₩59,611 | ₩59,611 | -0.49% | 8.9천 |
|---|
| 2026.03.17 | ₩60,187 | ₩60,187 | ₩59,973 | ₩59,973 | -0.36% | 1.9만 |
|---|
| 2026.03.16 | ₩59,915 | ₩60,040 | ₩59,865 | ₩59,939 | +0.04% | 6.2천 |
|---|
| 2026.03.13 | ₩59,947 | ₩59,953 | ₩59,597 | ₩59,597 | -0.58% | 5.6천 |
|---|
| 2026.03.12 | ₩60,078 | ₩60,078 | ₩59,745 | ₩59,745 | -0.56% | 1.2만 |
|---|
| 2026.03.11 | ₩60,214 | ₩60,321 | ₩60,113 | ₩60,321 | +0.18% | 1.5만 |
|---|
| 2026.03.10 | ₩60,334 | ₩60,538 | ₩60,147 | ₩60,243 | -0.15% | 3.3천 |
|---|
| 2026.03.09 | ₩59,624 | ₩60,334 | ₩59,597 | ₩60,321 | +1.17% | 2.4만 |
|---|
| 2026.03.06 | ₩59,986 | ₩60,254 | ₩59,986 | ₩60,095 | +0.18% | 9.5천 |
|---|
| 2026.03.05 | ₩60,455 | ₩60,616 | ₩60,214 | ₩60,444 | -0.02% | 6천 |
|---|
| 2026.03.04 | ₩60,468 | ₩60,676 | ₩60,388 | ₩60,602 | +0.22% | 6.9천 |
|---|
| 2026.03.03 | ₩60,187 | ₩60,509 | ₩59,919 | ₩60,418 | +0.38% | 9.4천 |
|---|
| 2026.03.02 | ₩60,267 | ₩60,817 | ₩60,267 | ₩60,643 | +0.62% | 1.8만 |
|---|
| 2026.02.27 | ₩60,468 | ₩60,669 | ₩60,468 | ₩60,643 | +0.29% | 9.7천 |
|---|
| 2026.02.26 | ₩60,938 | ₩60,938 | ₩60,564 | ₩60,871 | -0.11% | 1.7만 |
|---|
| 2026.02.25 | ₩60,877 | ₩61,005 | ₩60,790 | ₩60,970 | +0.15% | 1.4만 |
|---|
| 2026.02.24 | ₩60,444 | ₩60,777 | ₩60,444 | ₩60,669 | +0.37% | 1.3만 |
|---|
| 2026.02.23 | ₩60,683 | ₩60,683 | ₩60,361 | ₩60,442 | -0.40% | 6.6천 |
|---|
| 2026.02.20 | ₩60,485 | ₩60,830 | ₩60,485 | ₩60,750 | +0.44% | 9.5천 |
|---|
| 2026.02.19 | ₩60,522 | ₩60,703 | ₩60,428 | ₩60,566 | +0.07% | 2.3만 |
|---|
| 2026.02.18 | ₩60,777 | ₩60,829 | ₩60,597 | ₩60,694 | -0.14% | 9천 |
|---|
| 2026.02.17 | ₩60,308 | ₩60,562 | ₩60,174 | ₩60,495 | +0.31% | 2.8만 |
|---|
| 2026.02.13 | ₩60,468 | ₩60,602 | ₩60,334 | ₩60,388 | -0.13% | 1.1만 |
|---|
| 2026.02.12 | ₩60,924 | ₩60,929 | ₩60,361 | ₩60,361 | -0.92% | 1.2만 |
|---|
| 2026.02.11 | ₩61,072 | ₩61,072 | ₩60,804 | ₩60,817 | -0.42% | 1.6만 |
|---|
| 2026.02.10 | ₩60,991 | ₩61,045 | ₩60,860 | ₩60,889 | -0.17% | 2.8만 |
|---|
| 2026.02.09 | ₩60,710 | ₩61,045 | ₩60,710 | ₩60,911 | +0.33% | 6.5천 |
|---|
| 2026.02.06 | ₩60,522 | ₩60,804 | ₩60,509 | ₩60,790 | +0.44% | 9.7천 |
|---|
| 2026.02.05 | ₩60,428 | ₩60,468 | ₩60,147 | ₩60,239 | -0.31% | 2.5만 |
|---|
| 2026.02.04 | ₩60,783 | ₩60,844 | ₩60,428 | ₩60,522 | -0.43% | 1.9만 |
|---|
| 2026.02.03 | ₩61,072 | ₩61,072 | ₩60,535 | ₩60,750 | -0.53% | 1만 |
|---|
| 2026.02.02 | ₩60,669 | ₩61,072 | ₩60,669 | ₩60,911 | +0.40% | 7.4천 |
|---|
| 2026.01.30 | ₩60,844 | ₩60,938 | ₩60,710 | ₩60,777 | -0.11% | 8.4천 |
|---|
| 2026.01.29 | ₩61,018 | ₩61,018 | ₩60,643 | ₩60,871 | -0.24% | 3.2천 |
|---|
| 2026.01.28 | ₩61,058 | ₩61,058 | ₩60,857 | ₩60,884 | -0.29% | 5.8만 |
|---|
| 2026.01.27 | ₩60,938 | ₩61,085 | ₩60,887 | ₩60,978 | +0.07% | 1만 |
|---|
| 2026.01.26 | ₩60,817 | ₩60,924 | ₩60,804 | ₩60,830 | +0.02% | 2.6만 |
|---|
| 2026.01.23 | ₩60,774 | ₩60,817 | ₩60,648 | ₩60,750 | -0.04% | 2.1만 |
|---|
| 2026.01.22 | ₩60,763 | ₩60,804 | ₩60,683 | ₩60,750 | -0.02% | 5만 |
|---|
| 2026.01.21 | ₩60,482 | ₩60,723 | ₩60,270 | ₩60,602 | +0.20% | 1.8만 |
|---|
| 2026.01.20 | ₩60,415 | ₩60,535 | ₩60,148 | ₩60,179 | -0.39% | 1.9만 |
|---|
| 2026.01.16 | ₩60,804 | ₩60,911 | ₩60,757 | ₩60,897 | +0.15% | 2.9만 |
|---|
| 2026.01.15 | ₩60,951 | ₩60,966 | ₩60,723 | ₩60,723 | -0.37% | 2.7만 |
|---|
| 2026.01.14 | ₩60,737 | ₩60,817 | ₩60,590 | ₩60,817 | +0.13% | 1.4만 |
|---|
| 2026.01.13 | ₩60,916 | ₩60,938 | ₩60,790 | ₩60,911 | -0.01% | 1.4만 |
|---|
| 2026.01.12 | ₩60,683 | ₩60,991 | ₩60,669 | ₩60,871 | +0.31% | 2.5만 |
|---|
| 2026.01.09 | ₩60,750 | ₩60,938 | ₩60,629 | ₩60,938 | +0.31% | 5.7만 |
|---|
| 2026.01.08 | ₩60,710 | ₩60,777 | ₩60,616 | ₩60,763 | +0.09% | 9.2만 |
|---|
| 2026.01.07 | ₩60,777 | ₩60,871 | ₩60,669 | ₩60,750 | -0.04% | 1.9만 |
|---|
| 2026.01.06 | ₩60,629 | ₩60,844 | ₩60,576 | ₩60,830 | +0.33% | 8만 |
|---|
| 2026.01.05 | ₩60,602 | ₩60,696 | ₩60,522 | ₩60,643 | +0.07% | 5.4만 |
|---|
| 2026.01.02 | ₩60,535 | ₩60,535 | ₩60,267 | ₩60,468 | -0.11% | 10.3만 |
|---|
| 2025.12.31 | ₩60,629 | ₩60,656 | ₩60,415 | ₩60,428 | -0.33% | 9.2만 |
|---|
| 2025.12.30 | ₩60,643 | ₩60,669 | ₩60,569 | ₩60,643 | 0.00% | 37.5만 |
|---|
| 2025.12.29 | ₩60,535 | ₩60,683 | ₩60,442 | ₩60,656 | +0.20% | 4.2만 |
|---|
| 2025.12.26 | ₩60,629 | ₩60,710 | ₩60,602 | ₩60,696 | +0.11% | 4.7만 |
|---|
| 2025.12.24 | ₩60,602 | ₩60,710 | ₩60,602 | ₩60,696 | +0.15% | 4.4만 |
|---|
| 2025.12.23 | ₩60,388 | ₩60,616 | ₩60,388 | ₩60,602 | +0.36% | 10.5만 |
|---|
| 2025.12.22 | ₩60,415 | ₩60,482 | ₩60,361 | ₩60,442 | +0.04% | 23.6만 |
|---|
| 2025.12.19 | ₩60,255 | ₩60,308 | ₩60,147 | ₩60,294 | +0.06% | 49.5만 |
|---|
| 2025.12.18 | ₩60,200 | ₩60,267 | ₩60,133 | ₩60,254 | +0.09% | 4.5만 |
|---|
| 2025.12.17 | ₩60,214 | ₩60,214 | ₩59,999 | ₩59,999 | -0.36% | 4.8만 |
|---|
| 2025.12.16 | ₩60,040 | ₩60,200 | ₩60,040 | ₩60,174 | +0.22% | 6.3만 |
|---|
| 2025.12.15 | ₩60,120 | ₩60,160 | ₩60,066 | ₩60,160 | +0.07% | 4.7만 |
|---|
| 2025.12.12 | ₩60,174 | ₩60,174 | ₩60,013 | ₩60,099 | -0.12% | 1.8만 |
|---|
| 2025.12.11 | ₩59,986 | ₩60,160 | ₩59,986 | ₩60,160 | +0.29% | 5.5만 |
|---|
| 2025.12.10 | ₩60,091 | ₩60,091 | ₩59,932 | ₩60,040 | -0.08% | 6.9천 |
|---|
| 2025.12.09 | ₩59,994 | ₩60,026 | ₩59,959 | ₩59,973 | -0.04% | 1.5만 |
|---|
| 2025.12.08 | ₩60,040 | ₩60,040 | ₩59,928 | ₩59,944 | -0.16% | 2.6천 |
|---|
| 2025.12.05 | ₩59,971 | ₩59,999 | ₩59,946 | ₩59,983 | +0.02% | 1.1만 |
|---|
| 2025.12.04 | ₩59,985 | ₩59,985 | ₩59,839 | ₩59,906 | -0.13% | 5.2천 |
|---|
| 2025.12.03 | ₩59,821 | ₩59,906 | ₩59,734 | ₩59,872 | +0.09% | 6.7천 |
|---|
| 2025.12.02 | ₩59,678 | ₩59,824 | ₩59,678 | ₩59,792 | +0.19% | 6.9천 |
|---|
| 2025.12.01 | ₩59,717 | ₩59,772 | ₩59,664 | ₩59,695 | -0.04% | 1.7만 |
|---|
| 2025.11.28 | ₩59,678 | ₩59,798 | ₩59,638 | ₩59,798 | +0.20% | 4.4천 |
|---|
| 2025.11.26 | ₩59,557 | ₩59,691 | ₩59,557 | ₩59,571 | +0.02% | 3.9만 |
|---|
| 2025.11.25 | ₩59,061 | ₩59,482 | ₩59,061 | ₩59,482 | +0.71% | 5.9만 |
|---|
| 2025.11.24 | ₩58,900 | ₩59,203 | ₩58,900 | ₩59,203 | +0.51% | 1.6천 |
|---|
| 2025.11.21 | ₩58,445 | ₩58,793 | ₩58,297 | ₩58,654 | +0.36% | 6.5천 |
|---|
| 2025.11.20 | ₩59,249 | ₩59,313 | ₩58,307 | ₩58,307 | -1.59% | 1만 |
|---|
| 2025.11.19 | ₩58,807 | ₩58,874 | ₩58,659 | ₩58,780 | -0.05% | 2만 |
|---|
| 2025.11.18 | ₩58,659 | ₩58,766 | ₩58,498 | ₩58,679 | +0.03% | 7.5천 |
|---|
| 2025.11.17 | ₩58,994 | ₩59,169 | ₩58,766 | ₩58,867 | -0.22% | 1.2만 |
|---|
| 2025.11.14 | ₩58,874 | ₩59,169 | ₩58,874 | ₩59,088 | +0.36% | 3.3천 |
|---|
| 2025.11.13 | ₩59,249 | ₩59,249 | ₩59,048 | ₩59,155 | -0.16% | 1.1만 |
|---|
| 2025.11.12 | ₩59,396 | ₩59,442 | ₩59,383 | ₩59,437 | +0.07% | 2.4천 |
|---|
| 2025.11.11 | ₩59,316 | ₩59,407 | ₩59,316 | ₩59,407 | +0.15% | 800 |
|---|
| 2025.11.10 | ₩59,222 | ₩59,363 | ₩59,209 | ₩59,329 | +0.18% | 3.1천 |
|---|
| 2025.11.07 | ₩58,699 | ₩58,970 | ₩58,565 | ₩58,970 | +0.46% | 2.9만 |
|---|
| 2025.11.06 | ₩59,135 | ₩59,135 | ₩58,900 | ₩58,900 | -0.40% | 1.5만 |
|---|
| 2025.11.05 | ₩58,941 | ₩59,248 | ₩58,941 | ₩59,181 | +0.41% | 1.9천 |
|---|
| 2025.11.04 | ₩58,994 | ₩59,182 | ₩58,994 | ₩59,064 | +0.12% | 1.2만 |
|---|
| 2025.11.03 | ₩59,128 | ₩59,262 | ₩59,128 | ₩59,195 | +0.11% | 4.7천 |
|---|
| 2025.10.31 | ₩59,209 | ₩59,276 | ₩59,107 | ₩59,128 | -0.14% | 1.7만 |
|---|
| 2025.10.30 | ₩59,169 | ₩59,244 | ₩59,142 | ₩59,151 | -0.03% | 1.2만 |
|---|
| 2025.10.29 | ₩59,262 | ₩59,356 | ₩59,209 | ₩59,209 | -0.09% | 1.4만 |
|---|
| 2025.10.28 | ₩59,305 | ₩59,329 | ₩59,276 | ₩59,307 | +0.00% | 7.4천 |
|---|
| 2025.10.27 | ₩59,262 | ₩59,317 | ₩59,249 | ₩59,317 | +0.09% | 8.3천 |
|---|
| 2025.10.24 | ₩59,048 | ₩59,169 | ₩59,048 | ₩59,136 | +0.15% | 6.8천 |
|---|
| 2025.10.23 | ₩58,860 | ₩59,008 | ₩58,820 | ₩58,977 | +0.20% | 2.9천 |
|---|
| 2025.10.22 | ₩58,847 | ₩58,900 | ₩58,686 | ₩58,800 | -0.08% | 1.3만 |
|---|
| 2025.10.21 | ₩58,914 | ₩58,942 | ₩58,914 | ₩58,939 | +0.04% | 1.8만 |
|---|
| 2025.10.20 | ₩58,793 | ₩58,900 | ₩58,793 | ₩58,900 | +0.18% | 3.6천 |
|---|
| 2025.10.17 | ₩58,324 | ₩58,579 | ₩58,284 | ₩58,568 | +0.42% | 6.6천 |
|---|
| 2025.10.16 | ₩58,780 | ₩58,780 | ₩58,297 | ₩58,311 | -0.80% | 4.3천 |
|---|
| 2025.10.15 | ₩58,673 | ₩58,713 | ₩58,391 | ₩58,528 | -0.25% | 3.5천 |
|---|
| 2025.10.14 | ₩58,313 | ₩58,579 | ₩58,313 | ₩58,464 | +0.26% | 3.5천 |
|---|
| 2025.10.13 | ₩58,425 | ₩58,525 | ₩58,418 | ₩58,485 | +0.10% | 5.5천 |
|---|
| 2025.10.10 | ₩58,820 | ₩58,833 | ₩58,068 | ₩58,096 | -1.23% | 1.4만 |
|---|