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 | ₩65,703 | ₩65,754 | ₩65,633 | ₩65,715 | +0.02% | 7.9천 |
| 2026.10.08 | ₩65,540 | ₩65,586 | ₩65,447 | ₩65,459 | -0.12% | 4.4천 |
| 2026.10.07 | ₩65,591 | ₩65,674 | ₩65,473 | ₩65,627 | +0.06% | 7천 |
| 2026.10.06 | ₩65,499 | ₩65,726 | ₩65,499 | ₩65,593 | +0.14% | 3.4만 |
| 2026.10.05 | ₩65,392 | ₩65,580 | ₩65,392 | ₩65,533 | +0.22% | 5.2천 |
| 2026.10.02 | ₩65,486 | ₩65,498 | ₩65,345 | ₩65,385 | -0.15% | 4.7천 |
| 2026.10.01 | ₩65,057 | ₩65,245 | ₩64,936 | ₩65,184 | +0.20% | 7천 |
| 2026.09.30 | ₩65,271 | ₩65,365 | ₩65,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,165 |
| -0.16% |
| 5.3천 |
| 2026.09.29 | ₩65,271 | ₩65,285 | ₩65,124 | ₩65,192 | -0.12% | 3.7천 |
|---|
| 2026.09.28 | ₩65,177 | ₩65,298 | ₩65,137 | ₩65,218 | +0.06% | 2만 |
|---|
| 2026.09.25 | ₩65,224 | ₩65,359 | ₩65,204 | ₩65,359 | +0.21% | 2.9천 |
|---|
| 2026.09.24 | ₩65,124 | ₩65,245 | ₩65,057 | ₩65,214 | +0.14% | 28만 |
|---|
| 2026.09.23 | ₩65,164 | ₩65,318 | ₩65,126 | ₩65,191 | +0.04% | 1.1만 |
|---|
| 2026.09.22 | ₩65,372 | ₩65,419 | ₩65,312 | ₩65,345 | -0.04% | 7.7천 |
|---|
| 2026.09.21 | ₩65,204 | ₩65,419 | ₩65,152 | ₩65,332 | +0.20% | 1만 |
|---|
| 2026.09.18 | ₩64,970 | ₩64,983 | ₩64,882 | ₩64,983 | +0.02% | 8.4천 |
|---|
| 2026.09.17 | ₩64,882 | ₩65,137 | ₩64,829 | ₩64,963 | +0.12% | 1.1만 |
|---|
| 2026.09.16 | ₩64,809 | ₩64,869 | ₩64,520 | ₩64,561 | -0.38% | 8.6천 |
|---|
| 2026.09.15 | ₩64,795 | ₩64,795 | ₩64,641 | ₩64,695 | -0.16% | 5만 |
|---|
| 2026.09.14 | ₩64,668 | ₩64,909 | ₩64,668 | ₩64,835 | +0.26% | 4.4천 |
|---|
| 2026.09.11 | ₩64,943 | ₩65,003 | ₩64,882 | ₩64,943 | 0.00% | 4.8천 |
|---|
| 2026.09.10 | ₩64,676 | ₩64,695 | ₩64,641 | ₩64,648 | -0.04% | 4.4천 |
|---|
| 2026.09.09 | ₩64,923 | ₩64,923 | ₩64,735 | ₩64,826 | -0.15% | 4.1천 |
|---|
| 2026.09.08 | ₩65,110 | ₩65,110 | ₩64,896 | ₩64,923 | -0.29% | 2.8천 |
|---|
| 2026.09.04 | ₩65,124 | ₩65,151 | ₩64,949 | ₩65,043 | -0.12% | 1.1만 |
|---|
| 2026.09.03 | ₩64,923 | ₩65,097 | ₩64,909 | ₩65,063 | +0.22% | 2.2만 |
|---|
| 2026.09.02 | ₩64,762 | ₩64,909 | ₩64,762 | ₩64,862 | +0.16% | 1.1만 |
|---|
| 2026.09.01 | ₩64,601 | ₩64,857 | ₩64,601 | ₩64,721 | +0.19% | 1.2만 |
|---|
| 2026.08.31 | ₩64,829 | ₩64,990 | ₩64,802 | ₩64,882 | +0.08% | 4.1천 |
|---|
| 2026.08.28 | ₩64,909 | ₩65,043 | ₩64,856 | ₩64,929 | +0.03% | 1.8천 |
|---|
| 2026.08.27 | ₩64,923 | ₩64,990 | ₩64,842 | ₩64,923 | 0.00% | 5.5천 |
|---|
| 2026.08.26 | ₩64,641 | ₩64,841 | ₩64,641 | ₩64,801 | +0.25% | 1.4만 |
|---|
| 2026.08.25 | ₩64,869 | ₩64,869 | ₩64,668 | ₩64,721 | -0.23% | 6.4천 |
|---|
| 2026.08.24 | ₩64,762 | ₩64,762 | ₩64,587 | ₩64,675 | -0.13% | 2.1만 |
|---|
| 2026.08.21 | ₩64,789 | ₩64,789 | ₩64,654 | ₩64,715 | -0.11% | 8.5천 |
|---|
| 2026.08.20 | ₩64,628 | ₩64,721 | ₩64,574 | ₩64,629 | +0.00% | 2만 |
|---|
| 2026.08.19 | ₩64,681 | ₩64,829 | ₩64,681 | ₩64,755 | +0.11% | 1.1만 |
|---|
| 2026.08.18 | ₩64,601 | ₩64,762 | ₩64,601 | ₩64,693 | +0.14% | 7.6천 |
|---|
| 2026.08.17 | ₩64,849 | ₩64,882 | ₩64,735 | ₩64,735 | -0.18% | 5.6천 |
|---|
| 2026.08.14 | ₩64,876 | ₩64,909 | ₩64,802 | ₩64,842 | -0.05% | 1.7천 |
|---|
| 2026.08.13 | ₩64,829 | ₩64,873 | ₩64,746 | ₩64,822 | -0.01% | 8천 |
|---|
| 2026.08.12 | ₩64,775 | ₩64,779 | ₩64,667 | ₩64,715 | -0.09% | 3천 |
|---|
| 2026.08.11 | ₩64,641 | ₩64,701 | ₩64,614 | ₩64,654 | +0.02% | 3.1천 |
|---|
| 2026.08.10 | ₩64,614 | ₩64,721 | ₩64,614 | ₩64,695 | +0.12% | 1.7천 |
|---|
| 2026.08.07 | ₩64,601 | ₩64,681 | ₩64,594 | ₩64,681 | +0.12% | 6.8천 |
|---|
| 2026.08.06 | ₩64,534 | ₩64,668 | ₩64,520 | ₩64,581 | +0.07% | 1.2만 |
|---|
| 2026.08.05 | ₩64,589 | ₩64,681 | ₩64,562 | ₩64,618 | +0.05% | 4.4천 |
|---|
| 2026.08.04 | ₩64,534 | ₩64,641 | ₩64,453 | ₩64,607 | +0.11% | 3.6천 |
|---|
| 2026.08.03 | ₩64,158 | ₩64,345 | ₩64,158 | ₩64,286 | +0.20% | 8.4천 |
|---|
| 2026.07.31 | ₩63,997 | ₩63,997 | ₩63,582 | ₩63,992 | -0.01% | 1.9만 |
|---|
| 2026.07.30 | ₩63,622 | ₩63,810 | ₩63,514 | ₩63,810 | +0.30% | 3.8만 |
|---|
| 2026.07.29 | ₩63,528 | ₩63,582 | ₩63,257 | ₩63,257 | -0.43% | 7.6천 |
|---|
| 2026.07.28 | ₩63,528 | ₩63,769 | ₩63,528 | ₩63,669 | +0.22% | 2.2만 |
|---|
| 2026.07.27 | ₩63,742 | ₩63,742 | ₩63,493 | ₩63,608 | -0.21% | 3천 |
|---|
| 2026.07.24 | ₩63,548 | ₩63,742 | ₩63,541 | ₩63,541 | -0.01% | 3.3천 |
|---|
| 2026.07.23 | ₩63,555 | ₩63,568 | ₩63,407 | ₩63,489 | -0.10% | 5.4천 |
|---|
| 2026.07.22 | ₩63,716 | ₩63,944 | ₩63,716 | ₩63,850 | +0.21% | 1.4만 |
|---|
| 2026.07.21 | ₩63,649 | ₩63,902 | ₩63,649 | ₩63,850 | +0.32% | 5.3천 |
|---|
| 2026.07.20 | ₩63,649 | ₩63,756 | ₩63,615 | ₩63,635 | -0.02% | 3.4천 |
|---|
| 2026.07.17 | ₩63,716 | ₩63,823 | ₩63,582 | ₩63,665 | -0.08% | 4.9천 |
|---|
| 2026.07.16 | ₩63,969 | ₩63,977 | ₩63,816 | ₩63,885 | -0.13% | 3.3천 |
|---|
| 2026.07.15 | ₩64,012 | ₩64,024 | ₩63,890 | ₩63,977 | -0.05% | 4.5천 |
|---|
| 2026.07.14 | ₩63,810 | ₩63,937 | ₩63,783 | ₩63,910 | +0.16% | 6.4천 |
|---|
| 2026.07.13 | ₩63,823 | ₩63,823 | ₩63,756 | ₩63,789 | -0.05% | 3.1천 |
|---|
| 2026.07.10 | ₩63,850 | ₩63,917 | ₩63,783 | ₩63,903 | +0.08% | 4.9천 |
|---|
| 2026.07.09 | ₩63,595 | ₩63,810 | ₩63,595 | ₩63,772 | +0.28% | 1.9만 |
|---|
| 2026.07.08 | ₩63,608 | ₩63,622 | ₩63,474 | ₩63,568 | -0.06% | 9.2천 |
|---|
| 2026.07.07 | ₩63,796 | ₩63,796 | ₩63,541 | ₩63,647 | -0.23% | 4.9천 |
|---|
| 2026.07.06 | ₩63,608 | ₩63,769 | ₩63,608 | ₩63,725 | +0.18% | 7천 |
|---|
| 2026.07.02 | ₩63,528 | ₩63,702 | ₩63,394 | ₩63,509 | -0.03% | 5.4천 |
|---|
| 2026.07.01 | ₩63,541 | ₩63,649 | ₩63,474 | ₩63,517 | -0.04% | 2.4천 |
|---|
| 2026.06.30 | ₩63,354 | ₩63,568 | ₩63,354 | ₩63,535 | +0.29% | 7.3천 |
|---|
| 2026.06.29 | ₩63,112 | ₩63,341 | ₩63,112 | ₩63,341 | +0.36% | 1.9천 |
|---|
| 2026.06.26 | ₩62,951 | ₩63,126 | ₩62,951 | ₩62,965 | +0.02% | 2.8만 |
|---|
| 2026.06.25 | ₩63,287 | ₩63,287 | ₩63,018 | ₩63,038 | -0.39% | 2.5천 |
|---|
| 2026.06.24 | ₩63,112 | ₩63,260 | ₩62,951 | ₩63,032 | -0.13% | 4.6천 |
|---|
| 2026.06.23 | ₩63,139 | ₩63,228 | ₩62,991 | ₩63,097 | -0.07% | 7천 |
|---|
| 2026.06.22 | ₩63,313 | ₩63,488 | ₩63,313 | ₩63,367 | +0.08% | 9.9천 |
|---|
| 2026.06.18 | ₩63,387 | ₩63,474 | ₩63,387 | ₩63,434 | +0.07% | 5천 |
|---|
| 2026.06.17 | ₩63,474 | ₩63,508 | ₩63,179 | ₩63,197 | -0.44% | 2.4만 |
|---|
| 2026.06.16 | ₩63,622 | ₩63,622 | ₩63,501 | ₩63,517 | -0.16% | 4.2천 |
|---|
| 2026.06.15 | ₩63,447 | ₩63,568 | ₩63,447 | ₩63,553 | +0.17% | 2.3천 |
|---|
| 2026.06.12 | ₩62,911 | ₩63,193 | ₩62,911 | ₩63,151 | +0.38% | 2만 |
|---|
| 2026.06.11 | ₩62,683 | ₩63,085 | ₩62,549 | ₩63,085 | +0.64% | 4.2천 |
|---|
| 2026.06.10 | ₩62,911 | ₩62,911 | ₩62,616 | ₩62,631 | -0.45% | 5.2천 |
|---|
| 2026.06.09 | ₩62,991 | ₩62,997 | ₩62,589 | ₩62,955 | -0.06% | 3.5천 |
|---|
| 2026.06.08 | ₩63,219 | ₩63,273 | ₩63,072 | ₩63,072 | -0.23% | 6.7천 |
|---|
| 2026.06.05 | ₩63,486 | ₩63,486 | ₩62,951 | ₩62,951 | -0.84% | 3.6천 |
|---|
| 2026.06.04 | ₩63,501 | ₩63,622 | ₩63,441 | ₩63,568 | +0.11% | 4.5천 |
|---|
| 2026.06.03 | ₩63,474 | ₩63,528 | ₩63,434 | ₩63,474 | 0.00% | 4.9천 |
|---|
| 2026.06.02 | ₩63,541 | ₩63,647 | ₩63,541 | ₩63,595 | +0.08% | 5.7천 |
|---|
| 2026.06.01 | ₩63,462 | ₩63,620 | ₩63,434 | ₩63,555 | +0.15% | 3.9천 |
|---|
| 2026.05.29 | ₩63,508 | ₩63,541 | ₩63,421 | ₩63,494 | -0.02% | 9.4천 |
|---|
| 2026.05.28 | ₩63,246 | ₩63,474 | ₩63,219 | ₩63,407 | +0.25% | 1.2만 |
|---|
| 2026.05.27 | ₩63,327 | ₩63,340 | ₩63,221 | ₩63,293 | -0.05% | 8.3천 |
|---|
| 2026.05.26 | ₩63,246 | ₩63,313 | ₩63,206 | ₩63,266 | +0.03% | 6.1천 |
|---|
| 2026.05.22 | ₩63,120 | ₩63,193 | ₩63,112 | ₩63,126 | +0.01% | 5.7천 |
|---|
| 2026.05.21 | ₩62,871 | ₩63,099 | ₩62,871 | ₩63,072 | +0.32% | 2.5만 |
|---|
| 2026.05.20 | ₩62,898 | ₩62,979 | ₩62,817 | ₩62,965 | +0.11% | 3.4만 |
|---|
| 2026.05.19 | ₩62,750 | ₩62,898 | ₩62,710 | ₩62,757 | +0.01% | 8.8천 |
|---|
| 2026.05.18 | ₩62,991 | ₩62,991 | ₩62,750 | ₩62,910 | -0.13% | 1.7만 |
|---|
| 2026.05.15 | ₩62,840 | ₩63,005 | ₩62,840 | ₩62,898 | +0.09% | 3.9천 |
|---|
| 2026.05.14 | ₩63,032 | ₩63,152 | ₩62,951 | ₩63,092 | +0.10% | 1만 |
|---|
| 2026.05.13 | ₩62,790 | ₩62,978 | ₩62,790 | ₩62,978 | +0.30% | 4.8천 |
|---|
| 2026.05.12 | ₩62,737 | ₩62,851 | ₩62,643 | ₩62,851 | +0.18% | 5.9천 |
|---|
| 2026.05.11 | ₩62,904 | ₩62,924 | ₩62,804 | ₩62,844 | -0.10% | 8.8천 |
|---|
| 2026.05.08 | ₩62,616 | ₩62,924 | ₩62,616 | ₩62,777 | +0.26% | 8.4천 |
|---|
| 2026.05.07 | ₩62,763 | ₩62,810 | ₩62,616 | ₩62,670 | -0.15% | 1만 |
|---|
| 2026.05.06 | ₩62,683 | ₩62,777 | ₩62,670 | ₩62,743 | +0.10% | 1.1만 |
|---|
| 2026.05.05 | ₩62,375 | ₩62,509 | ₩62,375 | ₩62,421 | +0.08% | 8.6천 |
|---|
| 2026.05.04 | ₩62,267 | ₩62,482 | ₩62,136 | ₩62,242 | -0.04% | 2.8만 |
|---|
| 2026.05.01 | ₩62,428 | ₩62,549 | ₩62,361 | ₩62,399 | -0.05% | 7.1천 |
|---|
| 2026.04.30 | ₩62,066 | ₩62,291 | ₩61,986 | ₩62,291 | +0.36% | 8.7천 |
|---|
| 2026.04.29 | ₩62,039 | ₩62,039 | ₩61,881 | ₩61,971 | -0.11% | 1.3만 |
|---|
| 2026.04.28 | ₩61,932 | ₩62,012 | ₩61,905 | ₩61,974 | +0.07% | 5.8천 |
|---|
| 2026.04.27 | ₩61,986 | ₩62,160 | ₩61,986 | ₩62,100 | +0.18% | 1.7만 |
|---|
| 2026.04.24 | ₩61,905 | ₩62,093 | ₩61,892 | ₩62,053 | +0.24% | 1.7만 |
|---|
| 2026.04.23 | ₩62,012 | ₩62,026 | ₩61,731 | ₩61,833 | -0.29% | 1.3만 |
|---|
| 2026.04.22 | ₩61,892 | ₩61,986 | ₩61,865 | ₩61,986 | +0.15% | 1.8천 |
|---|
| 2026.04.21 | ₩61,941 | ₩61,941 | ₩61,637 | ₩61,662 | -0.45% | 5.9천 |
|---|
| 2026.04.20 | ₩61,972 | ₩61,972 | ₩61,731 | ₩61,892 | -0.13% | 5만 |
|---|
| 2026.04.17 | ₩61,852 | ₩61,959 | ₩61,852 | ₩61,947 | +0.15% | 1.7만 |
|---|
| 2026.04.16 | ₩61,489 | ₩61,603 | ₩61,476 | ₩61,591 | +0.17% | 1.9만 |
|---|
| 2026.04.15 | ₩61,315 | ₩61,515 | ₩61,315 | ₩61,515 | +0.33% | 11만 |
|---|
| 2026.04.14 | ₩61,141 | ₩61,307 | ₩61,141 | ₩61,307 | +0.27% | 1.3만 |
|---|
| 2026.04.13 | ₩60,752 | ₩60,980 | ₩60,631 | ₩60,957 | +0.34% | 1.3만 |
|---|
| 2026.04.10 | ₩60,832 | ₩60,832 | ₩60,604 | ₩60,646 | -0.31% | 1.6만 |
|---|
| 2026.04.09 | ₩60,524 | ₩60,712 | ₩60,417 | ₩60,678 | +0.25% | 7.1천 |
|---|
| 2026.04.08 | ₩60,712 | ₩60,712 | ₩60,309 | ₩60,470 | -0.40% | 6.2천 |
|---|
| 2026.04.07 | ₩59,357 | ₩59,679 | ₩59,317 | ₩59,679 | +0.54% | 5.8천 |
|---|
| 2026.04.06 | ₩59,692 | ₩59,706 | ₩59,491 | ₩59,672 | -0.03% | 5.8천 |
|---|
| 2026.04.02 | ₩59,370 | ₩59,612 | ₩59,236 | ₩59,612 | +0.41% | 4.4만 |
|---|
| 2026.04.01 | ₩59,424 | ₩59,652 | ₩59,399 | ₩59,478 | +0.09% | 2.7만 |
|---|
| 2026.03.31 | ₩58,807 | ₩59,384 | ₩58,767 | ₩59,384 | +0.98% | 3만 |
|---|
| 2026.03.30 | ₩58,874 | ₩58,874 | ₩58,311 | ₩58,472 | -0.68% | 1만 |
|---|
| 2026.03.27 | ₩58,794 | ₩58,794 | ₩58,499 | ₩58,526 | -0.46% | 7.7천 |
|---|
| 2026.03.26 | ₩59,370 | ₩59,451 | ₩58,941 | ₩58,941 | -0.72% | 1만 |
|---|
| 2026.03.25 | ₩59,478 | ₩59,598 | ₩59,451 | ₩59,486 | +0.01% | 6.4천 |
|---|
| 2026.03.24 | ₩59,183 | ₩59,491 | ₩59,183 | ₩59,317 | +0.23% | 1.4만 |
|---|
| 2026.03.23 | ₩59,585 | ₩59,759 | ₩59,384 | ₩59,558 | -0.05% | 1.4만 |
|---|
| 2026.03.20 | ₩59,236 | ₩59,344 | ₩58,995 | ₩59,035 | -0.34% | 1.4만 |
|---|
| 2026.03.19 | ₩59,330 | ₩59,639 | ₩59,330 | ₩59,518 | +0.32% | 2.9만 |
|---|
| 2026.03.18 | ₩59,947 | ₩59,974 | ₩59,652 | ₩59,652 | -0.49% | 8.9천 |
|---|
| 2026.03.17 | ₩60,229 | ₩60,229 | ₩60,014 | ₩60,014 | -0.36% | 1.9만 |
|---|
| 2026.03.16 | ₩59,957 | ₩60,081 | ₩59,907 | ₩59,981 | +0.04% | 6.2천 |
|---|
| 2026.03.13 | ₩59,989 | ₩59,994 | ₩59,639 | ₩59,639 | -0.58% | 5.6천 |
|---|
| 2026.03.12 | ₩60,120 | ₩60,120 | ₩59,786 | ₩59,786 | -0.56% | 1.2만 |
|---|
| 2026.03.11 | ₩60,256 | ₩60,363 | ₩60,155 | ₩60,363 | +0.18% | 1.5만 |
|---|
| 2026.03.10 | ₩60,376 | ₩60,580 | ₩60,189 | ₩60,285 | -0.15% | 3.3천 |
|---|
| 2026.03.09 | ₩59,666 | ₩60,376 | ₩59,639 | ₩60,363 | +1.17% | 2.4만 |
|---|
| 2026.03.06 | ₩60,028 | ₩60,296 | ₩60,028 | ₩60,136 | +0.18% | 9.5천 |
|---|
| 2026.03.05 | ₩60,497 | ₩60,658 | ₩60,256 | ₩60,486 | -0.02% | 6천 |
|---|
| 2026.03.04 | ₩60,510 | ₩60,718 | ₩60,430 | ₩60,645 | +0.22% | 6.9천 |
|---|
| 2026.03.03 | ₩60,229 | ₩60,551 | ₩59,961 | ₩60,459 | +0.38% | 9.4천 |
|---|
| 2026.03.02 | ₩60,309 | ₩60,859 | ₩60,309 | ₩60,685 | +0.62% | 1.8만 |
|---|
| 2026.02.27 | ₩60,510 | ₩60,712 | ₩60,510 | ₩60,685 | +0.29% | 9.7천 |
|---|
| 2026.02.26 | ₩60,980 | ₩60,980 | ₩60,606 | ₩60,913 | -0.11% | 1.7만 |
|---|
| 2026.02.25 | ₩60,919 | ₩61,047 | ₩60,832 | ₩61,012 | +0.15% | 1.4만 |
|---|
| 2026.02.24 | ₩60,486 | ₩60,819 | ₩60,486 | ₩60,712 | +0.37% | 1.3만 |
|---|
| 2026.02.23 | ₩60,725 | ₩60,725 | ₩60,403 | ₩60,484 | -0.40% | 6.6천 |
|---|
| 2026.02.20 | ₩60,527 | ₩60,873 | ₩60,527 | ₩60,792 | +0.44% | 9.5천 |
|---|
| 2026.02.19 | ₩60,564 | ₩60,745 | ₩60,470 | ₩60,608 | +0.07% | 2.3만 |
|---|
| 2026.02.18 | ₩60,819 | ₩60,871 | ₩60,639 | ₩60,736 | -0.14% | 9천 |
|---|
| 2026.02.17 | ₩60,349 | ₩60,604 | ₩60,215 | ₩60,537 | +0.31% | 2.8만 |
|---|
| 2026.02.13 | ₩60,510 | ₩60,645 | ₩60,376 | ₩60,430 | -0.13% | 1.1만 |
|---|
| 2026.02.12 | ₩60,966 | ₩60,972 | ₩60,403 | ₩60,403 | -0.92% | 1.2만 |
|---|
| 2026.02.11 | ₩61,114 | ₩61,114 | ₩60,846 | ₩60,859 | -0.42% | 1.6만 |
|---|
| 2026.02.10 | ₩61,033 | ₩61,087 | ₩60,902 | ₩60,932 | -0.17% | 2.8만 |
|---|
| 2026.02.09 | ₩60,752 | ₩61,087 | ₩60,752 | ₩60,953 | +0.33% | 6.5천 |
|---|
| 2026.02.06 | ₩60,564 | ₩60,846 | ₩60,551 | ₩60,832 | +0.44% | 9.7천 |
|---|
| 2026.02.05 | ₩60,470 | ₩60,510 | ₩60,189 | ₩60,281 | -0.31% | 2.5만 |
|---|
| 2026.02.04 | ₩60,826 | ₩60,886 | ₩60,470 | ₩60,564 | -0.43% | 1.9만 |
|---|
| 2026.02.03 | ₩61,114 | ₩61,114 | ₩60,577 | ₩60,792 | -0.53% | 1만 |
|---|
| 2026.02.02 | ₩60,712 | ₩61,114 | ₩60,712 | ₩60,953 | +0.40% | 7.4천 |
|---|
| 2026.01.30 | ₩60,886 | ₩60,980 | ₩60,752 | ₩60,819 | -0.11% | 8.4천 |
|---|
| 2026.01.29 | ₩61,060 | ₩61,060 | ₩60,685 | ₩60,913 | -0.24% | 3.2천 |
|---|
| 2026.01.28 | ₩61,101 | ₩61,101 | ₩60,899 | ₩60,926 | -0.29% | 5.8만 |
|---|
| 2026.01.27 | ₩60,980 | ₩61,127 | ₩60,929 | ₩61,020 | +0.07% | 1만 |
|---|
| 2026.01.26 | ₩60,859 | ₩60,966 | ₩60,846 | ₩60,873 | +0.02% | 2.6만 |
|---|
| 2026.01.23 | ₩60,816 | ₩60,859 | ₩60,690 | ₩60,792 | -0.04% | 2.1만 |
|---|
| 2026.01.22 | ₩60,805 | ₩60,846 | ₩60,725 | ₩60,792 | -0.02% | 5만 |
|---|
| 2026.01.21 | ₩60,524 | ₩60,765 | ₩60,312 | ₩60,645 | +0.20% | 1.8만 |
|---|
| 2026.01.20 | ₩60,457 | ₩60,577 | ₩60,190 | ₩60,221 | -0.39% | 1.9만 |
|---|
| 2026.01.16 | ₩60,846 | ₩60,953 | ₩60,799 | ₩60,940 | +0.15% | 2.9만 |
|---|
| 2026.01.15 | ₩60,993 | ₩61,008 | ₩60,765 | ₩60,765 | -0.37% | 2.7만 |
|---|
| 2026.01.14 | ₩60,779 | ₩60,859 | ₩60,632 | ₩60,859 | +0.13% | 1.4만 |
|---|
| 2026.01.13 | ₩60,958 | ₩60,980 | ₩60,832 | ₩60,953 | -0.01% | 1.4만 |
|---|
| 2026.01.12 | ₩60,725 | ₩61,033 | ₩60,712 | ₩60,913 | +0.31% | 2.5만 |
|---|
| 2026.01.09 | ₩60,792 | ₩60,980 | ₩60,671 | ₩60,980 | +0.31% | 5.7만 |
|---|
| 2026.01.08 | ₩60,752 | ₩60,819 | ₩60,658 | ₩60,805 | +0.09% | 9.2만 |
|---|
| 2026.01.07 | ₩60,819 | ₩60,913 | ₩60,712 | ₩60,792 | -0.04% | 1.9만 |
|---|
| 2026.01.06 | ₩60,671 | ₩60,886 | ₩60,618 | ₩60,873 | +0.33% | 8만 |
|---|
| 2026.01.05 | ₩60,645 | ₩60,738 | ₩60,564 | ₩60,685 | +0.07% | 5.4만 |
|---|
| 2026.01.02 | ₩60,577 | ₩60,577 | ₩60,309 | ₩60,510 | -0.11% | 10.3만 |
|---|
| 2025.12.31 | ₩60,671 | ₩60,698 | ₩60,457 | ₩60,470 | -0.33% | 9.2만 |
|---|
| 2025.12.30 | ₩60,685 | ₩60,712 | ₩60,611 | ₩60,685 | 0.00% | 37.5만 |
|---|
| 2025.12.29 | ₩60,577 | ₩60,725 | ₩60,484 | ₩60,698 | +0.20% | 4.2만 |
|---|
| 2025.12.26 | ₩60,671 | ₩60,752 | ₩60,645 | ₩60,738 | +0.11% | 4.7만 |
|---|
| 2025.12.24 | ₩60,645 | ₩60,752 | ₩60,645 | ₩60,738 | +0.15% | 4.4만 |
|---|
| 2025.12.23 | ₩60,430 | ₩60,658 | ₩60,430 | ₩60,645 | +0.36% | 10.5만 |
|---|
| 2025.12.22 | ₩60,457 | ₩60,524 | ₩60,403 | ₩60,484 | +0.04% | 23.6만 |
|---|
| 2025.12.19 | ₩60,297 | ₩60,349 | ₩60,189 | ₩60,336 | +0.06% | 49.5만 |
|---|
| 2025.12.18 | ₩60,242 | ₩60,309 | ₩60,175 | ₩60,296 | +0.09% | 4.5만 |
|---|
| 2025.12.17 | ₩60,256 | ₩60,256 | ₩60,041 | ₩60,041 | -0.36% | 4.8만 |
|---|
| 2025.12.16 | ₩60,081 | ₩60,242 | ₩60,081 | ₩60,215 | +0.22% | 6.3만 |
|---|
| 2025.12.15 | ₩60,162 | ₩60,202 | ₩60,108 | ₩60,202 | +0.07% | 4.7만 |
|---|
| 2025.12.12 | ₩60,215 | ₩60,215 | ₩60,054 | ₩60,140 | -0.12% | 1.8만 |
|---|
| 2025.12.11 | ₩60,028 | ₩60,202 | ₩60,028 | ₩60,202 | +0.29% | 5.5만 |
|---|
| 2025.12.10 | ₩60,132 | ₩60,132 | ₩59,974 | ₩60,081 | -0.08% | 6.9천 |
|---|
| 2025.12.09 | ₩60,036 | ₩60,068 | ₩60,001 | ₩60,014 | -0.04% | 1.5만 |
|---|
| 2025.12.08 | ₩60,081 | ₩60,081 | ₩59,970 | ₩59,986 | -0.16% | 2.6천 |
|---|
| 2025.12.05 | ₩60,013 | ₩60,041 | ₩59,987 | ₩60,025 | +0.02% | 1.1만 |
|---|
| 2025.12.04 | ₩60,026 | ₩60,026 | ₩59,880 | ₩59,947 | -0.13% | 5.2천 |
|---|
| 2025.12.03 | ₩59,863 | ₩59,947 | ₩59,776 | ₩59,914 | +0.09% | 6.7천 |
|---|
| 2025.12.02 | ₩59,719 | ₩59,865 | ₩59,719 | ₩59,833 | +0.19% | 6.9천 |
|---|
| 2025.12.01 | ₩59,758 | ₩59,813 | ₩59,706 | ₩59,737 | -0.04% | 1.7만 |
|---|
| 2025.11.28 | ₩59,719 | ₩59,840 | ₩59,679 | ₩59,840 | +0.20% | 4.4천 |
|---|
| 2025.11.26 | ₩59,598 | ₩59,733 | ₩59,598 | ₩59,612 | +0.02% | 3.9만 |
|---|
| 2025.11.25 | ₩59,102 | ₩59,523 | ₩59,102 | ₩59,523 | +0.71% | 5.9만 |
|---|
| 2025.11.24 | ₩58,941 | ₩59,244 | ₩58,941 | ₩59,244 | +0.51% | 1.6천 |
|---|
| 2025.11.21 | ₩58,485 | ₩58,834 | ₩58,338 | ₩58,695 | +0.36% | 6.5천 |
|---|
| 2025.11.20 | ₩59,290 | ₩59,354 | ₩58,347 | ₩58,347 | -1.59% | 1만 |
|---|
| 2025.11.19 | ₩58,847 | ₩58,915 | ₩58,700 | ₩58,821 | -0.05% | 2만 |
|---|
| 2025.11.18 | ₩58,700 | ₩58,807 | ₩58,539 | ₩58,720 | +0.03% | 7.5천 |
|---|
| 2025.11.17 | ₩59,035 | ₩59,210 | ₩58,807 | ₩58,908 | -0.22% | 1.2만 |
|---|
| 2025.11.14 | ₩58,915 | ₩59,210 | ₩58,915 | ₩59,129 | +0.36% | 3.3천 |
|---|
| 2025.11.13 | ₩59,290 | ₩59,290 | ₩59,089 | ₩59,196 | -0.16% | 1.1만 |
|---|
| 2025.11.12 | ₩59,438 | ₩59,483 | ₩59,424 | ₩59,478 | +0.07% | 2.4천 |
|---|
| 2025.11.11 | ₩59,357 | ₩59,448 | ₩59,357 | ₩59,448 | +0.15% | 800 |
|---|
| 2025.11.10 | ₩59,263 | ₩59,404 | ₩59,250 | ₩59,370 | +0.18% | 3.1천 |
|---|
| 2025.11.07 | ₩58,740 | ₩59,011 | ₩58,606 | ₩59,011 | +0.46% | 2.9만 |
|---|
| 2025.11.06 | ₩59,176 | ₩59,176 | ₩58,941 | ₩58,941 | -0.40% | 1.5만 |
|---|
| 2025.11.05 | ₩58,982 | ₩59,289 | ₩58,982 | ₩59,222 | +0.41% | 1.9천 |
|---|
| 2025.11.04 | ₩59,035 | ₩59,223 | ₩59,035 | ₩59,105 | +0.12% | 1.2만 |
|---|
| 2025.11.03 | ₩59,169 | ₩59,303 | ₩59,169 | ₩59,236 | +0.11% | 4.7천 |
|---|
| 2025.10.31 | ₩59,250 | ₩59,317 | ₩59,148 | ₩59,169 | -0.14% | 1.7만 |
|---|
| 2025.10.30 | ₩59,210 | ₩59,285 | ₩59,183 | ₩59,192 | -0.03% | 1.2만 |
|---|
| 2025.10.29 | ₩59,303 | ₩59,397 | ₩59,250 | ₩59,250 | -0.09% | 1.4만 |
|---|
| 2025.10.28 | ₩59,346 | ₩59,370 | ₩59,317 | ₩59,348 | +0.00% | 7.4천 |
|---|
| 2025.10.27 | ₩59,303 | ₩59,358 | ₩59,290 | ₩59,358 | +0.09% | 8.3천 |
|---|
| 2025.10.24 | ₩59,089 | ₩59,210 | ₩59,089 | ₩59,177 | +0.15% | 6.8천 |
|---|
| 2025.10.23 | ₩58,901 | ₩59,049 | ₩58,861 | ₩59,018 | +0.20% | 2.9천 |
|---|
| 2025.10.22 | ₩58,888 | ₩58,941 | ₩58,727 | ₩58,841 | -0.08% | 1.3만 |
|---|
| 2025.10.21 | ₩58,955 | ₩58,983 | ₩58,955 | ₩58,980 | +0.04% | 1.8만 |
|---|
| 2025.10.20 | ₩58,834 | ₩58,941 | ₩58,834 | ₩58,941 | +0.18% | 3.6천 |
|---|
| 2025.10.17 | ₩58,365 | ₩58,619 | ₩58,324 | ₩58,609 | +0.42% | 6.6천 |
|---|
| 2025.10.16 | ₩58,821 | ₩58,821 | ₩58,338 | ₩58,351 | -0.80% | 4.3천 |
|---|
| 2025.10.15 | ₩58,713 | ₩58,754 | ₩58,432 | ₩58,569 | -0.25% | 3.5천 |
|---|
| 2025.10.14 | ₩58,354 | ₩58,619 | ₩58,354 | ₩58,504 | +0.26% | 3.5천 |
|---|
| 2025.10.13 | ₩58,465 | ₩58,566 | ₩58,459 | ₩58,526 | +0.10% | 5.5천 |
|---|
| 2025.10.10 | ₩58,861 | ₩58,874 | ₩58,109 | ₩58,137 | -1.23% | 1.4만 |
|---|