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 | ₩65,716 | ₩65,767 | ₩65,646 | ₩65,728 | +0.02% | 7.9천 |
| 2026.10.08 | ₩65,552 | ₩65,599 | ₩65,460 | ₩65,472 | -0.12% | 4.4천 |
| 2026.10.07 | ₩65,603 | ₩65,686 | ₩65,485 | ₩65,639 | +0.06% | 7천 |
| 2026.10.06 | ₩65,512 | ₩65,739 | ₩65,512 | ₩65,606 | +0.14% | 3.4만 |
| 2026.10.05 | ₩65,405 | ₩65,593 | ₩65,405 | ₩65,546 | +0.22% | 5.2천 |
| 2026.10.02 | ₩65,499 | ₩65,511 | ₩65,358 | ₩65,398 | -0.15% | 4.7천 |
| 2026.10.01 | ₩65,069 | ₩65,257 | ₩64,949 | ₩65,197 | +0.20% | 7천 |
| 2026.09.30 | ₩65,284 | ₩65,378 | ₩65,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,178 |
| -0.16% |
| 5.3천 |
| 2026.09.29 | ₩65,284 | ₩65,297 | ₩65,136 | ₩65,205 | -0.12% | 3.7천 |
|---|
| 2026.09.28 | ₩65,190 | ₩65,311 | ₩65,150 | ₩65,230 | +0.06% | 2만 |
|---|
| 2026.09.25 | ₩65,237 | ₩65,371 | ₩65,217 | ₩65,371 | +0.21% | 2.9천 |
|---|
| 2026.09.24 | ₩65,136 | ₩65,257 | ₩65,069 | ₩65,226 | +0.14% | 28만 |
|---|
| 2026.09.23 | ₩65,177 | ₩65,331 | ₩65,139 | ₩65,204 | +0.04% | 1.1만 |
|---|
| 2026.09.22 | ₩65,385 | ₩65,432 | ₩65,324 | ₩65,358 | -0.04% | 7.7천 |
|---|
| 2026.09.21 | ₩65,217 | ₩65,432 | ₩65,165 | ₩65,344 | +0.20% | 1만 |
|---|
| 2026.09.18 | ₩64,982 | ₩64,996 | ₩64,895 | ₩64,996 | +0.02% | 8.4천 |
|---|
| 2026.09.17 | ₩64,895 | ₩65,150 | ₩64,841 | ₩64,975 | +0.12% | 1.1만 |
|---|
| 2026.09.16 | ₩64,821 | ₩64,882 | ₩64,533 | ₩64,573 | -0.38% | 8.6천 |
|---|
| 2026.09.15 | ₩64,808 | ₩64,808 | ₩64,654 | ₩64,707 | -0.16% | 5만 |
|---|
| 2026.09.14 | ₩64,680 | ₩64,922 | ₩64,680 | ₩64,848 | +0.26% | 4.4천 |
|---|
| 2026.09.11 | ₩64,955 | ₩65,016 | ₩64,895 | ₩64,955 | 0.00% | 4.8천 |
|---|
| 2026.09.10 | ₩64,688 | ₩64,707 | ₩64,654 | ₩64,660 | -0.04% | 4.4천 |
|---|
| 2026.09.09 | ₩64,935 | ₩64,935 | ₩64,747 | ₩64,839 | -0.15% | 4.1천 |
|---|
| 2026.09.08 | ₩65,123 | ₩65,123 | ₩64,908 | ₩64,935 | -0.29% | 2.8천 |
|---|
| 2026.09.04 | ₩65,136 | ₩65,163 | ₩64,962 | ₩65,056 | -0.12% | 1.1만 |
|---|
| 2026.09.03 | ₩64,935 | ₩65,110 | ₩64,922 | ₩65,076 | +0.22% | 2.2만 |
|---|
| 2026.09.02 | ₩64,774 | ₩64,922 | ₩64,774 | ₩64,875 | +0.16% | 1.1만 |
|---|
| 2026.09.01 | ₩64,613 | ₩64,870 | ₩64,613 | ₩64,734 | +0.19% | 1.2만 |
|---|
| 2026.08.31 | ₩64,841 | ₩65,002 | ₩64,815 | ₩64,895 | +0.08% | 4.1천 |
|---|
| 2026.08.28 | ₩64,922 | ₩65,056 | ₩64,868 | ₩64,942 | +0.03% | 1.8천 |
|---|
| 2026.08.27 | ₩64,935 | ₩65,002 | ₩64,855 | ₩64,935 | 0.00% | 5.5천 |
|---|
| 2026.08.26 | ₩64,654 | ₩64,853 | ₩64,654 | ₩64,813 | +0.25% | 1.4만 |
|---|
| 2026.08.25 | ₩64,882 | ₩64,882 | ₩64,680 | ₩64,734 | -0.23% | 6.4천 |
|---|
| 2026.08.24 | ₩64,774 | ₩64,774 | ₩64,600 | ₩64,687 | -0.13% | 2.1만 |
|---|
| 2026.08.21 | ₩64,801 | ₩64,801 | ₩64,667 | ₩64,727 | -0.11% | 8.5천 |
|---|
| 2026.08.20 | ₩64,640 | ₩64,734 | ₩64,586 | ₩64,641 | +0.00% | 2만 |
|---|
| 2026.08.19 | ₩64,694 | ₩64,841 | ₩64,694 | ₩64,768 | +0.11% | 1.1만 |
|---|
| 2026.08.18 | ₩64,613 | ₩64,774 | ₩64,613 | ₩64,706 | +0.14% | 7.6천 |
|---|
| 2026.08.17 | ₩64,861 | ₩64,895 | ₩64,747 | ₩64,747 | -0.18% | 5.6천 |
|---|
| 2026.08.14 | ₩64,888 | ₩64,922 | ₩64,815 | ₩64,855 | -0.05% | 1.7천 |
|---|
| 2026.08.13 | ₩64,841 | ₩64,886 | ₩64,758 | ₩64,835 | -0.01% | 8천 |
|---|
| 2026.08.12 | ₩64,788 | ₩64,792 | ₩64,679 | ₩64,727 | -0.09% | 3천 |
|---|
| 2026.08.11 | ₩64,654 | ₩64,714 | ₩64,627 | ₩64,667 | +0.02% | 3.1천 |
|---|
| 2026.08.10 | ₩64,627 | ₩64,734 | ₩64,627 | ₩64,707 | +0.12% | 1.7천 |
|---|
| 2026.08.07 | ₩64,613 | ₩64,694 | ₩64,607 | ₩64,694 | +0.12% | 6.8천 |
|---|
| 2026.08.06 | ₩64,546 | ₩64,680 | ₩64,533 | ₩64,593 | +0.07% | 1.2만 |
|---|
| 2026.08.05 | ₩64,601 | ₩64,694 | ₩64,574 | ₩64,631 | +0.05% | 4.4천 |
|---|
| 2026.08.04 | ₩64,546 | ₩64,654 | ₩64,466 | ₩64,620 | +0.11% | 3.6천 |
|---|
| 2026.08.03 | ₩64,171 | ₩64,357 | ₩64,171 | ₩64,298 | +0.20% | 8.4천 |
|---|
| 2026.07.31 | ₩64,010 | ₩64,010 | ₩63,594 | ₩64,004 | -0.01% | 1.9만 |
|---|
| 2026.07.30 | ₩63,634 | ₩63,822 | ₩63,527 | ₩63,822 | +0.30% | 3.8만 |
|---|
| 2026.07.29 | ₩63,540 | ₩63,594 | ₩63,269 | ₩63,269 | -0.43% | 7.6천 |
|---|
| 2026.07.28 | ₩63,540 | ₩63,782 | ₩63,540 | ₩63,681 | +0.22% | 2.2만 |
|---|
| 2026.07.27 | ₩63,755 | ₩63,755 | ₩63,505 | ₩63,621 | -0.21% | 3천 |
|---|
| 2026.07.24 | ₩63,560 | ₩63,755 | ₩63,554 | ₩63,554 | -0.01% | 3.3천 |
|---|
| 2026.07.23 | ₩63,567 | ₩63,580 | ₩63,419 | ₩63,501 | -0.10% | 5.4천 |
|---|
| 2026.07.22 | ₩63,728 | ₩63,956 | ₩63,728 | ₩63,862 | +0.21% | 1.4만 |
|---|
| 2026.07.21 | ₩63,661 | ₩63,914 | ₩63,661 | ₩63,862 | +0.32% | 5.3천 |
|---|
| 2026.07.20 | ₩63,661 | ₩63,768 | ₩63,627 | ₩63,648 | -0.02% | 3.4천 |
|---|
| 2026.07.17 | ₩63,728 | ₩63,835 | ₩63,594 | ₩63,677 | -0.08% | 4.9천 |
|---|
| 2026.07.16 | ₩63,982 | ₩63,990 | ₩63,829 | ₩63,897 | -0.13% | 3.3천 |
|---|
| 2026.07.15 | ₩64,024 | ₩64,037 | ₩63,902 | ₩63,990 | -0.05% | 4.5천 |
|---|
| 2026.07.14 | ₩63,822 | ₩63,949 | ₩63,795 | ₩63,923 | +0.16% | 6.4천 |
|---|
| 2026.07.13 | ₩63,835 | ₩63,835 | ₩63,768 | ₩63,802 | -0.05% | 3.1천 |
|---|
| 2026.07.10 | ₩63,862 | ₩63,929 | ₩63,795 | ₩63,916 | +0.08% | 4.9천 |
|---|
| 2026.07.09 | ₩63,607 | ₩63,822 | ₩63,607 | ₩63,784 | +0.28% | 1.9만 |
|---|
| 2026.07.08 | ₩63,621 | ₩63,634 | ₩63,487 | ₩63,580 | -0.06% | 9.2천 |
|---|
| 2026.07.07 | ₩63,808 | ₩63,808 | ₩63,554 | ₩63,660 | -0.23% | 4.9천 |
|---|
| 2026.07.06 | ₩63,621 | ₩63,782 | ₩63,621 | ₩63,737 | +0.18% | 7천 |
|---|
| 2026.07.02 | ₩63,540 | ₩63,715 | ₩63,406 | ₩63,521 | -0.03% | 5.4천 |
|---|
| 2026.07.01 | ₩63,554 | ₩63,661 | ₩63,487 | ₩63,529 | -0.04% | 2.4천 |
|---|
| 2026.06.30 | ₩63,366 | ₩63,580 | ₩63,366 | ₩63,547 | +0.29% | 7.3천 |
|---|
| 2026.06.29 | ₩63,124 | ₩63,354 | ₩63,124 | ₩63,354 | +0.36% | 1.9천 |
|---|
| 2026.06.26 | ₩62,963 | ₩63,138 | ₩62,963 | ₩62,977 | +0.02% | 2.8만 |
|---|
| 2026.06.25 | ₩63,299 | ₩63,299 | ₩63,031 | ₩63,051 | -0.39% | 2.5천 |
|---|
| 2026.06.24 | ₩63,124 | ₩63,272 | ₩62,963 | ₩63,044 | -0.13% | 4.6천 |
|---|
| 2026.06.23 | ₩63,151 | ₩63,240 | ₩63,004 | ₩63,110 | -0.07% | 7천 |
|---|
| 2026.06.22 | ₩63,326 | ₩63,500 | ₩63,326 | ₩63,379 | +0.08% | 9.9천 |
|---|
| 2026.06.18 | ₩63,399 | ₩63,487 | ₩63,399 | ₩63,446 | +0.07% | 5천 |
|---|
| 2026.06.17 | ₩63,487 | ₩63,520 | ₩63,191 | ₩63,209 | -0.44% | 2.4만 |
|---|
| 2026.06.16 | ₩63,634 | ₩63,634 | ₩63,513 | ₩63,529 | -0.16% | 4.2천 |
|---|
| 2026.06.15 | ₩63,460 | ₩63,580 | ₩63,460 | ₩63,566 | +0.17% | 2.3천 |
|---|
| 2026.06.12 | ₩62,923 | ₩63,205 | ₩62,923 | ₩63,163 | +0.38% | 2만 |
|---|
| 2026.06.11 | ₩62,695 | ₩63,098 | ₩62,561 | ₩63,098 | +0.64% | 4.2천 |
|---|
| 2026.06.10 | ₩62,923 | ₩62,923 | ₩62,628 | ₩62,643 | -0.45% | 5.2천 |
|---|
| 2026.06.09 | ₩63,004 | ₩63,009 | ₩62,601 | ₩62,967 | -0.06% | 3.5천 |
|---|
| 2026.06.08 | ₩63,232 | ₩63,285 | ₩63,084 | ₩63,084 | -0.23% | 6.7천 |
|---|
| 2026.06.05 | ₩63,499 | ₩63,499 | ₩62,963 | ₩62,963 | -0.84% | 3.6천 |
|---|
| 2026.06.04 | ₩63,513 | ₩63,634 | ₩63,453 | ₩63,580 | +0.11% | 4.5천 |
|---|
| 2026.06.03 | ₩63,487 | ₩63,540 | ₩63,446 | ₩63,487 | 0.00% | 4.9천 |
|---|
| 2026.06.02 | ₩63,554 | ₩63,660 | ₩63,554 | ₩63,607 | +0.08% | 5.7천 |
|---|
| 2026.06.01 | ₩63,474 | ₩63,633 | ₩63,446 | ₩63,567 | +0.15% | 3.9천 |
|---|
| 2026.05.29 | ₩63,520 | ₩63,554 | ₩63,433 | ₩63,507 | -0.02% | 9.4천 |
|---|
| 2026.05.28 | ₩63,259 | ₩63,487 | ₩63,232 | ₩63,419 | +0.25% | 1.2만 |
|---|
| 2026.05.27 | ₩63,339 | ₩63,352 | ₩63,233 | ₩63,305 | -0.05% | 8.3천 |
|---|
| 2026.05.26 | ₩63,259 | ₩63,326 | ₩63,218 | ₩63,279 | +0.03% | 6.1천 |
|---|
| 2026.05.22 | ₩63,132 | ₩63,205 | ₩63,124 | ₩63,138 | +0.01% | 5.7천 |
|---|
| 2026.05.21 | ₩62,883 | ₩63,111 | ₩62,883 | ₩63,084 | +0.32% | 2.5만 |
|---|
| 2026.05.20 | ₩62,910 | ₩62,992 | ₩62,829 | ₩62,977 | +0.11% | 3.4만 |
|---|
| 2026.05.19 | ₩62,762 | ₩62,910 | ₩62,722 | ₩62,769 | +0.01% | 8.8천 |
|---|
| 2026.05.18 | ₩63,004 | ₩63,004 | ₩62,762 | ₩62,922 | -0.13% | 1.7만 |
|---|
| 2026.05.15 | ₩62,852 | ₩63,017 | ₩62,852 | ₩62,910 | +0.09% | 3.9천 |
|---|
| 2026.05.14 | ₩63,044 | ₩63,165 | ₩62,963 | ₩63,104 | +0.10% | 1만 |
|---|
| 2026.05.13 | ₩62,802 | ₩62,990 | ₩62,802 | ₩62,990 | +0.30% | 4.8천 |
|---|
| 2026.05.12 | ₩62,749 | ₩62,863 | ₩62,655 | ₩62,863 | +0.18% | 5.9천 |
|---|
| 2026.05.11 | ₩62,916 | ₩62,937 | ₩62,816 | ₩62,856 | -0.10% | 8.8천 |
|---|
| 2026.05.08 | ₩62,628 | ₩62,937 | ₩62,628 | ₩62,789 | +0.26% | 8.4천 |
|---|
| 2026.05.07 | ₩62,776 | ₩62,823 | ₩62,628 | ₩62,682 | -0.15% | 1만 |
|---|
| 2026.05.06 | ₩62,695 | ₩62,789 | ₩62,682 | ₩62,756 | +0.10% | 1.1만 |
|---|
| 2026.05.05 | ₩62,387 | ₩62,521 | ₩62,387 | ₩62,434 | +0.08% | 8.6천 |
|---|
| 2026.05.04 | ₩62,279 | ₩62,494 | ₩62,148 | ₩62,254 | -0.04% | 2.8만 |
|---|
| 2026.05.01 | ₩62,440 | ₩62,561 | ₩62,373 | ₩62,411 | -0.05% | 7.1천 |
|---|
| 2026.04.30 | ₩62,078 | ₩62,303 | ₩61,998 | ₩62,303 | +0.36% | 8.7천 |
|---|
| 2026.04.29 | ₩62,051 | ₩62,051 | ₩61,893 | ₩61,983 | -0.11% | 1.3만 |
|---|
| 2026.04.28 | ₩61,944 | ₩62,024 | ₩61,917 | ₩61,986 | +0.07% | 5.8천 |
|---|
| 2026.04.27 | ₩61,998 | ₩62,172 | ₩61,998 | ₩62,112 | +0.18% | 1.7만 |
|---|
| 2026.04.24 | ₩61,917 | ₩62,105 | ₩61,904 | ₩62,065 | +0.24% | 1.7만 |
|---|
| 2026.04.23 | ₩62,024 | ₩62,038 | ₩61,743 | ₩61,845 | -0.29% | 1.3만 |
|---|
| 2026.04.22 | ₩61,904 | ₩61,998 | ₩61,877 | ₩61,998 | +0.15% | 1.8천 |
|---|
| 2026.04.21 | ₩61,953 | ₩61,953 | ₩61,649 | ₩61,674 | -0.45% | 5.9천 |
|---|
| 2026.04.20 | ₩61,984 | ₩61,984 | ₩61,743 | ₩61,904 | -0.13% | 5만 |
|---|
| 2026.04.17 | ₩61,864 | ₩61,971 | ₩61,864 | ₩61,959 | +0.15% | 1.7만 |
|---|
| 2026.04.16 | ₩61,501 | ₩61,615 | ₩61,488 | ₩61,603 | +0.17% | 1.9만 |
|---|
| 2026.04.15 | ₩61,327 | ₩61,527 | ₩61,327 | ₩61,527 | +0.33% | 11만 |
|---|
| 2026.04.14 | ₩61,153 | ₩61,319 | ₩61,153 | ₩61,319 | +0.27% | 1.3만 |
|---|
| 2026.04.13 | ₩60,764 | ₩60,992 | ₩60,643 | ₩60,969 | +0.34% | 1.3만 |
|---|
| 2026.04.10 | ₩60,844 | ₩60,844 | ₩60,616 | ₩60,658 | -0.31% | 1.6만 |
|---|
| 2026.04.09 | ₩60,536 | ₩60,723 | ₩60,428 | ₩60,690 | +0.25% | 7.1천 |
|---|
| 2026.04.08 | ₩60,723 | ₩60,723 | ₩60,321 | ₩60,482 | -0.40% | 6.2천 |
|---|
| 2026.04.07 | ₩59,369 | ₩59,691 | ₩59,328 | ₩59,691 | +0.54% | 5.8천 |
|---|
| 2026.04.06 | ₩59,704 | ₩59,717 | ₩59,503 | ₩59,684 | -0.03% | 5.8천 |
|---|
| 2026.04.02 | ₩59,382 | ₩59,623 | ₩59,248 | ₩59,623 | +0.41% | 4.4만 |
|---|
| 2026.04.01 | ₩59,436 | ₩59,664 | ₩59,410 | ₩59,489 | +0.09% | 2.7만 |
|---|
| 2026.03.31 | ₩58,819 | ₩59,395 | ₩58,778 | ₩59,395 | +0.98% | 3만 |
|---|
| 2026.03.30 | ₩58,886 | ₩58,886 | ₩58,322 | ₩58,483 | -0.68% | 1만 |
|---|
| 2026.03.27 | ₩58,805 | ₩58,805 | ₩58,510 | ₩58,537 | -0.46% | 7.7천 |
|---|
| 2026.03.26 | ₩59,382 | ₩59,462 | ₩58,953 | ₩58,953 | -0.72% | 1만 |
|---|
| 2026.03.25 | ₩59,489 | ₩59,610 | ₩59,462 | ₩59,497 | +0.01% | 6.4천 |
|---|
| 2026.03.24 | ₩59,194 | ₩59,503 | ₩59,194 | ₩59,328 | +0.23% | 1.4만 |
|---|
| 2026.03.23 | ₩59,597 | ₩59,771 | ₩59,395 | ₩59,570 | -0.05% | 1.4만 |
|---|
| 2026.03.20 | ₩59,248 | ₩59,355 | ₩59,006 | ₩59,047 | -0.34% | 1.4만 |
|---|
| 2026.03.19 | ₩59,342 | ₩59,650 | ₩59,342 | ₩59,530 | +0.32% | 2.9만 |
|---|
| 2026.03.18 | ₩59,959 | ₩59,986 | ₩59,664 | ₩59,664 | -0.49% | 8.9천 |
|---|
| 2026.03.17 | ₩60,240 | ₩60,240 | ₩60,026 | ₩60,026 | -0.36% | 1.9만 |
|---|
| 2026.03.16 | ₩59,968 | ₩60,093 | ₩59,919 | ₩59,992 | +0.04% | 6.2천 |
|---|
| 2026.03.13 | ₩60,000 | ₩60,006 | ₩59,650 | ₩59,650 | -0.58% | 5.6천 |
|---|
| 2026.03.12 | ₩60,132 | ₩60,132 | ₩59,798 | ₩59,798 | -0.56% | 1.2만 |
|---|
| 2026.03.11 | ₩60,267 | ₩60,375 | ₩60,167 | ₩60,375 | +0.18% | 1.5만 |
|---|
| 2026.03.10 | ₩60,388 | ₩60,592 | ₩60,200 | ₩60,297 | -0.15% | 3.3천 |
|---|
| 2026.03.09 | ₩59,677 | ₩60,388 | ₩59,650 | ₩60,375 | +1.17% | 2.4만 |
|---|
| 2026.03.06 | ₩60,039 | ₩60,308 | ₩60,039 | ₩60,148 | +0.18% | 9.5천 |
|---|
| 2026.03.05 | ₩60,509 | ₩60,670 | ₩60,267 | ₩60,498 | -0.02% | 6천 |
|---|
| 2026.03.04 | ₩60,522 | ₩60,730 | ₩60,442 | ₩60,656 | +0.22% | 6.9천 |
|---|
| 2026.03.03 | ₩60,240 | ₩60,562 | ₩59,972 | ₩60,471 | +0.38% | 9.4천 |
|---|
| 2026.03.02 | ₩60,321 | ₩60,871 | ₩60,321 | ₩60,697 | +0.62% | 1.8만 |
|---|
| 2026.02.27 | ₩60,522 | ₩60,723 | ₩60,522 | ₩60,697 | +0.29% | 9.7천 |
|---|
| 2026.02.26 | ₩60,992 | ₩60,992 | ₩60,617 | ₩60,925 | -0.11% | 1.7만 |
|---|
| 2026.02.25 | ₩60,931 | ₩61,059 | ₩60,844 | ₩61,024 | +0.15% | 1.4만 |
|---|
| 2026.02.24 | ₩60,498 | ₩60,831 | ₩60,498 | ₩60,723 | +0.37% | 1.3만 |
|---|
| 2026.02.23 | ₩60,737 | ₩60,737 | ₩60,415 | ₩60,495 | -0.40% | 6.6천 |
|---|
| 2026.02.20 | ₩60,538 | ₩60,884 | ₩60,538 | ₩60,804 | +0.44% | 9.5천 |
|---|
| 2026.02.19 | ₩60,576 | ₩60,757 | ₩60,482 | ₩60,620 | +0.07% | 2.3만 |
|---|
| 2026.02.18 | ₩60,831 | ₩60,883 | ₩60,651 | ₩60,748 | -0.14% | 9천 |
|---|
| 2026.02.17 | ₩60,361 | ₩60,616 | ₩60,227 | ₩60,549 | +0.31% | 2.8만 |
|---|
| 2026.02.13 | ₩60,522 | ₩60,656 | ₩60,388 | ₩60,442 | -0.13% | 1.1만 |
|---|
| 2026.02.12 | ₩60,978 | ₩60,984 | ₩60,415 | ₩60,415 | -0.92% | 1.2만 |
|---|
| 2026.02.11 | ₩61,126 | ₩61,126 | ₩60,858 | ₩60,871 | -0.42% | 1.6만 |
|---|
| 2026.02.10 | ₩61,045 | ₩61,099 | ₩60,914 | ₩60,943 | -0.17% | 2.8만 |
|---|
| 2026.02.09 | ₩60,764 | ₩61,099 | ₩60,764 | ₩60,965 | +0.33% | 6.5천 |
|---|
| 2026.02.06 | ₩60,576 | ₩60,858 | ₩60,562 | ₩60,844 | +0.44% | 9.7천 |
|---|
| 2026.02.05 | ₩60,482 | ₩60,522 | ₩60,200 | ₩60,293 | -0.31% | 2.5만 |
|---|
| 2026.02.04 | ₩60,837 | ₩60,898 | ₩60,482 | ₩60,576 | -0.43% | 1.9만 |
|---|
| 2026.02.03 | ₩61,126 | ₩61,126 | ₩60,589 | ₩60,804 | -0.53% | 1만 |
|---|
| 2026.02.02 | ₩60,723 | ₩61,126 | ₩60,723 | ₩60,965 | +0.40% | 7.4천 |
|---|
| 2026.01.30 | ₩60,898 | ₩60,992 | ₩60,764 | ₩60,831 | -0.11% | 8.4천 |
|---|
| 2026.01.29 | ₩61,072 | ₩61,072 | ₩60,697 | ₩60,925 | -0.24% | 3.2천 |
|---|
| 2026.01.28 | ₩61,112 | ₩61,112 | ₩60,911 | ₩60,938 | -0.29% | 5.8만 |
|---|
| 2026.01.27 | ₩60,992 | ₩61,139 | ₩60,941 | ₩61,032 | +0.07% | 1만 |
|---|
| 2026.01.26 | ₩60,871 | ₩60,978 | ₩60,858 | ₩60,884 | +0.02% | 2.6만 |
|---|
| 2026.01.23 | ₩60,828 | ₩60,871 | ₩60,702 | ₩60,804 | -0.04% | 2.1만 |
|---|
| 2026.01.22 | ₩60,817 | ₩60,858 | ₩60,737 | ₩60,804 | -0.02% | 5만 |
|---|
| 2026.01.21 | ₩60,536 | ₩60,777 | ₩60,324 | ₩60,656 | +0.20% | 1.8만 |
|---|
| 2026.01.20 | ₩60,469 | ₩60,589 | ₩60,202 | ₩60,232 | -0.39% | 1.9만 |
|---|
| 2026.01.16 | ₩60,858 | ₩60,965 | ₩60,811 | ₩60,951 | +0.15% | 2.9만 |
|---|
| 2026.01.15 | ₩61,005 | ₩61,020 | ₩60,777 | ₩60,777 | -0.37% | 2.7만 |
|---|
| 2026.01.14 | ₩60,790 | ₩60,871 | ₩60,644 | ₩60,871 | +0.13% | 1.4만 |
|---|
| 2026.01.13 | ₩60,970 | ₩60,992 | ₩60,844 | ₩60,965 | -0.01% | 1.4만 |
|---|
| 2026.01.12 | ₩60,737 | ₩61,045 | ₩60,723 | ₩60,925 | +0.31% | 2.5만 |
|---|
| 2026.01.09 | ₩60,804 | ₩60,992 | ₩60,683 | ₩60,992 | +0.31% | 5.7만 |
|---|
| 2026.01.08 | ₩60,764 | ₩60,831 | ₩60,670 | ₩60,817 | +0.09% | 9.2만 |
|---|
| 2026.01.07 | ₩60,831 | ₩60,925 | ₩60,723 | ₩60,804 | -0.04% | 1.9만 |
|---|
| 2026.01.06 | ₩60,683 | ₩60,898 | ₩60,629 | ₩60,884 | +0.33% | 8만 |
|---|
| 2026.01.05 | ₩60,656 | ₩60,750 | ₩60,576 | ₩60,697 | +0.07% | 5.4만 |
|---|
| 2026.01.02 | ₩60,589 | ₩60,589 | ₩60,321 | ₩60,522 | -0.11% | 10.3만 |
|---|
| 2025.12.31 | ₩60,683 | ₩60,710 | ₩60,469 | ₩60,482 | -0.33% | 9.2만 |
|---|
| 2025.12.30 | ₩60,697 | ₩60,723 | ₩60,623 | ₩60,697 | 0.00% | 37.5만 |
|---|
| 2025.12.29 | ₩60,589 | ₩60,737 | ₩60,495 | ₩60,710 | +0.20% | 4.2만 |
|---|
| 2025.12.26 | ₩60,683 | ₩60,764 | ₩60,656 | ₩60,750 | +0.11% | 4.7만 |
|---|
| 2025.12.24 | ₩60,656 | ₩60,764 | ₩60,656 | ₩60,750 | +0.15% | 4.4만 |
|---|
| 2025.12.23 | ₩60,442 | ₩60,670 | ₩60,442 | ₩60,656 | +0.36% | 10.5만 |
|---|
| 2025.12.22 | ₩60,469 | ₩60,536 | ₩60,415 | ₩60,495 | +0.04% | 23.6만 |
|---|
| 2025.12.19 | ₩60,309 | ₩60,361 | ₩60,200 | ₩60,348 | +0.06% | 49.5만 |
|---|
| 2025.12.18 | ₩60,254 | ₩60,321 | ₩60,187 | ₩60,308 | +0.09% | 4.5만 |
|---|
| 2025.12.17 | ₩60,267 | ₩60,267 | ₩60,053 | ₩60,053 | -0.36% | 4.8만 |
|---|
| 2025.12.16 | ₩60,093 | ₩60,254 | ₩60,093 | ₩60,227 | +0.22% | 6.3만 |
|---|
| 2025.12.15 | ₩60,173 | ₩60,214 | ₩60,120 | ₩60,214 | +0.07% | 4.7만 |
|---|
| 2025.12.12 | ₩60,227 | ₩60,227 | ₩60,066 | ₩60,152 | -0.12% | 1.8만 |
|---|
| 2025.12.11 | ₩60,039 | ₩60,214 | ₩60,039 | ₩60,214 | +0.29% | 5.5만 |
|---|
| 2025.12.10 | ₩60,144 | ₩60,144 | ₩59,986 | ₩60,093 | -0.08% | 6.9천 |
|---|
| 2025.12.09 | ₩60,047 | ₩60,080 | ₩60,012 | ₩60,026 | -0.04% | 1.5만 |
|---|
| 2025.12.08 | ₩60,093 | ₩60,093 | ₩59,982 | ₩59,998 | -0.16% | 2.6천 |
|---|
| 2025.12.05 | ₩60,025 | ₩60,053 | ₩59,999 | ₩60,037 | +0.02% | 1.1만 |
|---|
| 2025.12.04 | ₩60,038 | ₩60,038 | ₩59,892 | ₩59,959 | -0.13% | 5.2천 |
|---|
| 2025.12.03 | ₩59,874 | ₩59,959 | ₩59,787 | ₩59,925 | +0.09% | 6.7천 |
|---|
| 2025.12.02 | ₩59,731 | ₩59,877 | ₩59,731 | ₩59,845 | +0.19% | 6.9천 |
|---|
| 2025.12.01 | ₩59,770 | ₩59,825 | ₩59,717 | ₩59,748 | -0.04% | 1.7만 |
|---|
| 2025.11.28 | ₩59,731 | ₩59,851 | ₩59,691 | ₩59,851 | +0.20% | 4.4천 |
|---|
| 2025.11.26 | ₩59,610 | ₩59,744 | ₩59,610 | ₩59,623 | +0.02% | 3.9만 |
|---|
| 2025.11.25 | ₩59,114 | ₩59,535 | ₩59,114 | ₩59,535 | +0.71% | 5.9만 |
|---|
| 2025.11.24 | ₩58,953 | ₩59,256 | ₩58,953 | ₩59,256 | +0.51% | 1.6천 |
|---|
| 2025.11.21 | ₩58,497 | ₩58,845 | ₩58,349 | ₩58,706 | +0.36% | 6.5천 |
|---|
| 2025.11.20 | ₩59,302 | ₩59,366 | ₩58,359 | ₩58,359 | -1.59% | 1만 |
|---|
| 2025.11.19 | ₩58,859 | ₩58,926 | ₩58,711 | ₩58,832 | -0.05% | 2만 |
|---|
| 2025.11.18 | ₩58,711 | ₩58,819 | ₩58,550 | ₩58,731 | +0.03% | 7.5천 |
|---|
| 2025.11.17 | ₩59,047 | ₩59,221 | ₩58,819 | ₩58,919 | -0.22% | 1.2만 |
|---|
| 2025.11.14 | ₩58,926 | ₩59,221 | ₩58,926 | ₩59,141 | +0.36% | 3.3천 |
|---|
| 2025.11.13 | ₩59,302 | ₩59,302 | ₩59,100 | ₩59,208 | -0.16% | 1.1만 |
|---|
| 2025.11.12 | ₩59,449 | ₩59,495 | ₩59,436 | ₩59,489 | +0.07% | 2.4천 |
|---|
| 2025.11.11 | ₩59,369 | ₩59,460 | ₩59,369 | ₩59,460 | +0.15% | 800 |
|---|
| 2025.11.10 | ₩59,275 | ₩59,416 | ₩59,261 | ₩59,382 | +0.18% | 3.1천 |
|---|
| 2025.11.07 | ₩58,752 | ₩59,023 | ₩58,617 | ₩59,023 | +0.46% | 2.9만 |
|---|
| 2025.11.06 | ₩59,188 | ₩59,188 | ₩58,953 | ₩58,953 | -0.40% | 1.5만 |
|---|
| 2025.11.05 | ₩58,993 | ₩59,300 | ₩58,993 | ₩59,233 | +0.41% | 1.9천 |
|---|
| 2025.11.04 | ₩59,047 | ₩59,234 | ₩59,047 | ₩59,116 | +0.12% | 1.2만 |
|---|
| 2025.11.03 | ₩59,181 | ₩59,315 | ₩59,181 | ₩59,248 | +0.11% | 4.7천 |
|---|
| 2025.10.31 | ₩59,261 | ₩59,328 | ₩59,159 | ₩59,181 | -0.14% | 1.7만 |
|---|
| 2025.10.30 | ₩59,221 | ₩59,296 | ₩59,194 | ₩59,204 | -0.03% | 1.2만 |
|---|
| 2025.10.29 | ₩59,315 | ₩59,409 | ₩59,261 | ₩59,261 | -0.09% | 1.4만 |
|---|
| 2025.10.28 | ₩59,358 | ₩59,382 | ₩59,328 | ₩59,359 | +0.00% | 7.4천 |
|---|
| 2025.10.27 | ₩59,315 | ₩59,370 | ₩59,302 | ₩59,370 | +0.09% | 8.3천 |
|---|
| 2025.10.24 | ₩59,100 | ₩59,221 | ₩59,100 | ₩59,189 | +0.15% | 6.8천 |
|---|
| 2025.10.23 | ₩58,913 | ₩59,060 | ₩58,872 | ₩59,029 | +0.20% | 2.9천 |
|---|
| 2025.10.22 | ₩58,899 | ₩58,953 | ₩58,738 | ₩58,852 | -0.08% | 1.3만 |
|---|
| 2025.10.21 | ₩58,966 | ₩58,994 | ₩58,966 | ₩58,992 | +0.04% | 1.8만 |
|---|
| 2025.10.20 | ₩58,845 | ₩58,953 | ₩58,845 | ₩58,953 | +0.18% | 3.6천 |
|---|
| 2025.10.17 | ₩58,376 | ₩58,631 | ₩58,336 | ₩58,620 | +0.42% | 6.6천 |
|---|
| 2025.10.16 | ₩58,832 | ₩58,832 | ₩58,349 | ₩58,363 | -0.80% | 4.3천 |
|---|
| 2025.10.15 | ₩58,725 | ₩58,765 | ₩58,443 | ₩58,580 | -0.25% | 3.5천 |
|---|
| 2025.10.14 | ₩58,365 | ₩58,631 | ₩58,365 | ₩58,515 | +0.26% | 3.5천 |
|---|
| 2025.10.13 | ₩58,477 | ₩58,577 | ₩58,470 | ₩58,537 | +0.10% | 5.5천 |
|---|
| 2025.10.10 | ₩58,872 | ₩58,886 | ₩58,120 | ₩58,148 | -1.23% | 1.4만 |
|---|