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 | ₩65,717 | ₩65,768 | ₩65,647 | ₩65,729 | +0.02% | 7.9천 |
| 2026.10.08 | ₩65,553 | ₩65,600 | ₩65,461 | ₩65,473 | -0.12% | 4.4천 |
| 2026.10.07 | ₩65,604 | ₩65,687 | ₩65,486 | ₩65,640 | +0.06% | 7천 |
| 2026.10.06 | ₩65,513 | ₩65,740 | ₩65,513 | ₩65,607 | +0.14% | 3.4만 |
| 2026.10.05 | ₩65,406 | ₩65,593 | ₩65,406 | ₩65,547 | +0.22% | 5.2천 |
| 2026.10.02 | ₩65,500 | ₩65,512 | ₩65,359 | ₩65,399 | -0.15% | 4.7천 |
| 2026.10.01 | ₩65,070 | ₩65,258 | ₩64,950 | ₩65,198 | +0.20% | 7천 |
| 2026.09.30 | ₩65,285 | ₩65,379 | ₩65,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,179 |
| -0.16% |
| 5.3천 |
| 2026.09.29 | ₩65,285 | ₩65,298 | ₩65,137 | ₩65,206 | -0.12% | 3.7천 |
|---|
| 2026.09.28 | ₩65,191 | ₩65,312 | ₩65,151 | ₩65,231 | +0.06% | 2만 |
|---|
| 2026.09.25 | ₩65,238 | ₩65,372 | ₩65,218 | ₩65,372 | +0.21% | 2.9천 |
|---|
| 2026.09.24 | ₩65,137 | ₩65,258 | ₩65,070 | ₩65,227 | +0.14% | 28만 |
|---|
| 2026.09.23 | ₩65,178 | ₩65,332 | ₩65,140 | ₩65,204 | +0.04% | 1.1만 |
|---|
| 2026.09.22 | ₩65,386 | ₩65,433 | ₩65,325 | ₩65,359 | -0.04% | 7.7천 |
|---|
| 2026.09.21 | ₩65,218 | ₩65,433 | ₩65,166 | ₩65,345 | +0.20% | 1만 |
|---|
| 2026.09.18 | ₩64,983 | ₩64,997 | ₩64,896 | ₩64,997 | +0.02% | 8.4천 |
|---|
| 2026.09.17 | ₩64,896 | ₩65,151 | ₩64,842 | ₩64,976 | +0.12% | 1.1만 |
|---|
| 2026.09.16 | ₩64,822 | ₩64,883 | ₩64,534 | ₩64,574 | -0.38% | 8.6천 |
|---|
| 2026.09.15 | ₩64,809 | ₩64,809 | ₩64,655 | ₩64,708 | -0.16% | 5만 |
|---|
| 2026.09.14 | ₩64,681 | ₩64,923 | ₩64,681 | ₩64,849 | +0.26% | 4.4천 |
|---|
| 2026.09.11 | ₩64,956 | ₩65,017 | ₩64,896 | ₩64,956 | 0.00% | 4.8천 |
|---|
| 2026.09.10 | ₩64,689 | ₩64,708 | ₩64,655 | ₩64,661 | -0.04% | 4.4천 |
|---|
| 2026.09.09 | ₩64,936 | ₩64,936 | ₩64,748 | ₩64,840 | -0.15% | 4.1천 |
|---|
| 2026.09.08 | ₩65,124 | ₩65,124 | ₩64,909 | ₩64,936 | -0.29% | 2.8천 |
|---|
| 2026.09.04 | ₩65,137 | ₩65,164 | ₩64,963 | ₩65,057 | -0.12% | 1.1만 |
|---|
| 2026.09.03 | ₩64,936 | ₩65,111 | ₩64,923 | ₩65,077 | +0.22% | 2.2만 |
|---|
| 2026.09.02 | ₩64,775 | ₩64,923 | ₩64,775 | ₩64,876 | +0.16% | 1.1만 |
|---|
| 2026.09.01 | ₩64,614 | ₩64,870 | ₩64,614 | ₩64,735 | +0.19% | 1.2만 |
|---|
| 2026.08.31 | ₩64,842 | ₩65,003 | ₩64,815 | ₩64,896 | +0.08% | 4.1천 |
|---|
| 2026.08.28 | ₩64,923 | ₩65,057 | ₩64,869 | ₩64,943 | +0.03% | 1.8천 |
|---|
| 2026.08.27 | ₩64,936 | ₩65,003 | ₩64,856 | ₩64,936 | 0.00% | 5.5천 |
|---|
| 2026.08.26 | ₩64,655 | ₩64,854 | ₩64,655 | ₩64,814 | +0.25% | 1.4만 |
|---|
| 2026.08.25 | ₩64,883 | ₩64,883 | ₩64,681 | ₩64,735 | -0.23% | 6.4천 |
|---|
| 2026.08.24 | ₩64,775 | ₩64,775 | ₩64,601 | ₩64,688 | -0.13% | 2.1만 |
|---|
| 2026.08.21 | ₩64,802 | ₩64,802 | ₩64,668 | ₩64,728 | -0.11% | 8.5천 |
|---|
| 2026.08.20 | ₩64,641 | ₩64,735 | ₩64,587 | ₩64,642 | +0.00% | 2만 |
|---|
| 2026.08.19 | ₩64,695 | ₩64,842 | ₩64,695 | ₩64,769 | +0.11% | 1.1만 |
|---|
| 2026.08.18 | ₩64,614 | ₩64,775 | ₩64,614 | ₩64,707 | +0.14% | 7.6천 |
|---|
| 2026.08.17 | ₩64,862 | ₩64,896 | ₩64,748 | ₩64,748 | -0.18% | 5.6천 |
|---|
| 2026.08.14 | ₩64,889 | ₩64,923 | ₩64,815 | ₩64,856 | -0.05% | 1.7천 |
|---|
| 2026.08.13 | ₩64,842 | ₩64,887 | ₩64,759 | ₩64,836 | -0.01% | 8천 |
|---|
| 2026.08.12 | ₩64,789 | ₩64,793 | ₩64,680 | ₩64,728 | -0.09% | 3천 |
|---|
| 2026.08.11 | ₩64,655 | ₩64,715 | ₩64,628 | ₩64,668 | +0.02% | 3.1천 |
|---|
| 2026.08.10 | ₩64,628 | ₩64,735 | ₩64,628 | ₩64,708 | +0.12% | 1.7천 |
|---|
| 2026.08.07 | ₩64,614 | ₩64,695 | ₩64,608 | ₩64,695 | +0.12% | 6.8천 |
|---|
| 2026.08.06 | ₩64,547 | ₩64,681 | ₩64,534 | ₩64,594 | +0.07% | 1.2만 |
|---|
| 2026.08.05 | ₩64,602 | ₩64,695 | ₩64,575 | ₩64,632 | +0.05% | 4.4천 |
|---|
| 2026.08.04 | ₩64,547 | ₩64,655 | ₩64,467 | ₩64,621 | +0.11% | 3.6천 |
|---|
| 2026.08.03 | ₩64,172 | ₩64,358 | ₩64,172 | ₩64,299 | +0.20% | 8.4천 |
|---|
| 2026.07.31 | ₩64,011 | ₩64,011 | ₩63,595 | ₩64,005 | -0.01% | 1.9만 |
|---|
| 2026.07.30 | ₩63,635 | ₩63,823 | ₩63,528 | ₩63,823 | +0.30% | 3.8만 |
|---|
| 2026.07.29 | ₩63,541 | ₩63,595 | ₩63,270 | ₩63,270 | -0.43% | 7.6천 |
|---|
| 2026.07.28 | ₩63,541 | ₩63,783 | ₩63,541 | ₩63,682 | +0.22% | 2.2만 |
|---|
| 2026.07.27 | ₩63,756 | ₩63,756 | ₩63,506 | ₩63,622 | -0.21% | 3천 |
|---|
| 2026.07.24 | ₩63,561 | ₩63,756 | ₩63,555 | ₩63,555 | -0.01% | 3.3천 |
|---|
| 2026.07.23 | ₩63,568 | ₩63,581 | ₩63,420 | ₩63,502 | -0.10% | 5.4천 |
|---|
| 2026.07.22 | ₩63,729 | ₩63,957 | ₩63,729 | ₩63,863 | +0.21% | 1.4만 |
|---|
| 2026.07.21 | ₩63,662 | ₩63,915 | ₩63,662 | ₩63,863 | +0.32% | 5.3천 |
|---|
| 2026.07.20 | ₩63,662 | ₩63,769 | ₩63,628 | ₩63,648 | -0.02% | 3.4천 |
|---|
| 2026.07.17 | ₩63,729 | ₩63,836 | ₩63,595 | ₩63,678 | -0.08% | 4.9천 |
|---|
| 2026.07.16 | ₩63,982 | ₩63,991 | ₩63,830 | ₩63,898 | -0.13% | 3.3천 |
|---|
| 2026.07.15 | ₩64,025 | ₩64,037 | ₩63,903 | ₩63,991 | -0.05% | 4.5천 |
|---|
| 2026.07.14 | ₩63,823 | ₩63,950 | ₩63,796 | ₩63,923 | +0.16% | 6.4천 |
|---|
| 2026.07.13 | ₩63,836 | ₩63,836 | ₩63,769 | ₩63,803 | -0.05% | 3.1천 |
|---|
| 2026.07.10 | ₩63,863 | ₩63,930 | ₩63,796 | ₩63,917 | +0.08% | 4.9천 |
|---|
| 2026.07.09 | ₩63,608 | ₩63,823 | ₩63,608 | ₩63,785 | +0.28% | 1.9만 |
|---|
| 2026.07.08 | ₩63,622 | ₩63,635 | ₩63,488 | ₩63,581 | -0.06% | 9.2천 |
|---|
| 2026.07.07 | ₩63,809 | ₩63,809 | ₩63,555 | ₩63,661 | -0.23% | 4.9천 |
|---|
| 2026.07.06 | ₩63,622 | ₩63,783 | ₩63,622 | ₩63,738 | +0.18% | 7천 |
|---|
| 2026.07.02 | ₩63,541 | ₩63,716 | ₩63,407 | ₩63,522 | -0.03% | 5.4천 |
|---|
| 2026.07.01 | ₩63,555 | ₩63,662 | ₩63,488 | ₩63,530 | -0.04% | 2.4천 |
|---|
| 2026.06.30 | ₩63,367 | ₩63,581 | ₩63,367 | ₩63,548 | +0.29% | 7.3천 |
|---|
| 2026.06.29 | ₩63,125 | ₩63,355 | ₩63,125 | ₩63,355 | +0.36% | 1.9천 |
|---|
| 2026.06.26 | ₩62,964 | ₩63,139 | ₩62,964 | ₩62,978 | +0.02% | 2.8만 |
|---|
| 2026.06.25 | ₩63,300 | ₩63,300 | ₩63,031 | ₩63,052 | -0.39% | 2.5천 |
|---|
| 2026.06.24 | ₩63,125 | ₩63,273 | ₩62,964 | ₩63,045 | -0.13% | 4.6천 |
|---|
| 2026.06.23 | ₩63,152 | ₩63,241 | ₩63,005 | ₩63,111 | -0.07% | 7천 |
|---|
| 2026.06.22 | ₩63,327 | ₩63,501 | ₩63,327 | ₩63,380 | +0.08% | 9.9천 |
|---|
| 2026.06.18 | ₩63,400 | ₩63,488 | ₩63,400 | ₩63,447 | +0.07% | 5천 |
|---|
| 2026.06.17 | ₩63,488 | ₩63,521 | ₩63,192 | ₩63,210 | -0.44% | 2.4만 |
|---|
| 2026.06.16 | ₩63,635 | ₩63,635 | ₩63,514 | ₩63,530 | -0.16% | 4.2천 |
|---|
| 2026.06.15 | ₩63,461 | ₩63,581 | ₩63,461 | ₩63,567 | +0.17% | 2.3천 |
|---|
| 2026.06.12 | ₩62,924 | ₩63,206 | ₩62,924 | ₩63,164 | +0.38% | 2만 |
|---|
| 2026.06.11 | ₩62,696 | ₩63,099 | ₩62,562 | ₩63,099 | +0.64% | 4.2천 |
|---|
| 2026.06.10 | ₩62,924 | ₩62,924 | ₩62,629 | ₩62,644 | -0.45% | 5.2천 |
|---|
| 2026.06.09 | ₩63,005 | ₩63,010 | ₩62,602 | ₩62,968 | -0.06% | 3.5천 |
|---|
| 2026.06.08 | ₩63,233 | ₩63,286 | ₩63,085 | ₩63,085 | -0.23% | 6.7천 |
|---|
| 2026.06.05 | ₩63,500 | ₩63,500 | ₩62,964 | ₩62,964 | -0.84% | 3.6천 |
|---|
| 2026.06.04 | ₩63,514 | ₩63,635 | ₩63,454 | ₩63,581 | +0.11% | 4.5천 |
|---|
| 2026.06.03 | ₩63,488 | ₩63,541 | ₩63,447 | ₩63,488 | 0.00% | 4.9천 |
|---|
| 2026.06.02 | ₩63,555 | ₩63,661 | ₩63,555 | ₩63,608 | +0.08% | 5.7천 |
|---|
| 2026.06.01 | ₩63,475 | ₩63,634 | ₩63,447 | ₩63,568 | +0.15% | 3.9천 |
|---|
| 2026.05.29 | ₩63,521 | ₩63,555 | ₩63,434 | ₩63,508 | -0.02% | 9.4천 |
|---|
| 2026.05.28 | ₩63,259 | ₩63,488 | ₩63,233 | ₩63,420 | +0.25% | 1.2만 |
|---|
| 2026.05.27 | ₩63,340 | ₩63,353 | ₩63,234 | ₩63,306 | -0.05% | 8.3천 |
|---|
| 2026.05.26 | ₩63,259 | ₩63,327 | ₩63,219 | ₩63,280 | +0.03% | 6.1천 |
|---|
| 2026.05.22 | ₩63,133 | ₩63,206 | ₩63,125 | ₩63,139 | +0.01% | 5.7천 |
|---|
| 2026.05.21 | ₩62,884 | ₩63,112 | ₩62,884 | ₩63,085 | +0.32% | 2.5만 |
|---|
| 2026.05.20 | ₩62,911 | ₩62,993 | ₩62,830 | ₩62,978 | +0.11% | 3.4만 |
|---|
| 2026.05.19 | ₩62,763 | ₩62,911 | ₩62,723 | ₩62,770 | +0.01% | 8.8천 |
|---|
| 2026.05.18 | ₩63,005 | ₩63,005 | ₩62,763 | ₩62,923 | -0.13% | 1.7만 |
|---|
| 2026.05.15 | ₩62,853 | ₩63,018 | ₩62,853 | ₩62,911 | +0.09% | 3.9천 |
|---|
| 2026.05.14 | ₩63,045 | ₩63,166 | ₩62,964 | ₩63,105 | +0.10% | 1만 |
|---|
| 2026.05.13 | ₩62,803 | ₩62,991 | ₩62,803 | ₩62,991 | +0.30% | 4.8천 |
|---|
| 2026.05.12 | ₩62,750 | ₩62,864 | ₩62,656 | ₩62,864 | +0.18% | 5.9천 |
|---|
| 2026.05.11 | ₩62,917 | ₩62,938 | ₩62,817 | ₩62,857 | -0.10% | 8.8천 |
|---|
| 2026.05.08 | ₩62,629 | ₩62,938 | ₩62,629 | ₩62,790 | +0.26% | 8.4천 |
|---|
| 2026.05.07 | ₩62,777 | ₩62,824 | ₩62,629 | ₩62,683 | -0.15% | 1만 |
|---|
| 2026.05.06 | ₩62,696 | ₩62,790 | ₩62,683 | ₩62,756 | +0.10% | 1.1만 |
|---|
| 2026.05.05 | ₩62,388 | ₩62,522 | ₩62,388 | ₩62,435 | +0.08% | 8.6천 |
|---|
| 2026.05.04 | ₩62,280 | ₩62,495 | ₩62,149 | ₩62,255 | -0.04% | 2.8만 |
|---|
| 2026.05.01 | ₩62,441 | ₩62,562 | ₩62,374 | ₩62,412 | -0.05% | 7.1천 |
|---|
| 2026.04.30 | ₩62,079 | ₩62,304 | ₩61,999 | ₩62,304 | +0.36% | 8.7천 |
|---|
| 2026.04.29 | ₩62,052 | ₩62,052 | ₩61,894 | ₩61,984 | -0.11% | 1.3만 |
|---|
| 2026.04.28 | ₩61,945 | ₩62,025 | ₩61,918 | ₩61,987 | +0.07% | 5.8천 |
|---|
| 2026.04.27 | ₩61,999 | ₩62,173 | ₩61,999 | ₩62,113 | +0.18% | 1.7만 |
|---|
| 2026.04.24 | ₩61,918 | ₩62,106 | ₩61,905 | ₩62,066 | +0.24% | 1.7만 |
|---|
| 2026.04.23 | ₩62,025 | ₩62,039 | ₩61,744 | ₩61,846 | -0.29% | 1.3만 |
|---|
| 2026.04.22 | ₩61,905 | ₩61,999 | ₩61,878 | ₩61,999 | +0.15% | 1.8천 |
|---|
| 2026.04.21 | ₩61,954 | ₩61,954 | ₩61,650 | ₩61,675 | -0.45% | 5.9천 |
|---|
| 2026.04.20 | ₩61,985 | ₩61,985 | ₩61,744 | ₩61,905 | -0.13% | 5만 |
|---|
| 2026.04.17 | ₩61,864 | ₩61,972 | ₩61,864 | ₩61,960 | +0.15% | 1.7만 |
|---|
| 2026.04.16 | ₩61,502 | ₩61,616 | ₩61,489 | ₩61,604 | +0.17% | 1.9만 |
|---|
| 2026.04.15 | ₩61,328 | ₩61,528 | ₩61,328 | ₩61,528 | +0.33% | 11만 |
|---|
| 2026.04.14 | ₩61,154 | ₩61,320 | ₩61,154 | ₩61,320 | +0.27% | 1.3만 |
|---|
| 2026.04.13 | ₩60,765 | ₩60,993 | ₩60,644 | ₩60,970 | +0.34% | 1.3만 |
|---|
| 2026.04.10 | ₩60,845 | ₩60,845 | ₩60,617 | ₩60,659 | -0.31% | 1.6만 |
|---|
| 2026.04.09 | ₩60,536 | ₩60,724 | ₩60,429 | ₩60,691 | +0.25% | 7.1천 |
|---|
| 2026.04.08 | ₩60,724 | ₩60,724 | ₩60,322 | ₩60,483 | -0.40% | 6.2천 |
|---|
| 2026.04.07 | ₩59,369 | ₩59,691 | ₩59,329 | ₩59,691 | +0.54% | 5.8천 |
|---|
| 2026.04.06 | ₩59,705 | ₩59,718 | ₩59,504 | ₩59,685 | -0.03% | 5.8천 |
|---|
| 2026.04.02 | ₩59,383 | ₩59,624 | ₩59,249 | ₩59,624 | +0.41% | 4.4만 |
|---|
| 2026.04.01 | ₩59,437 | ₩59,665 | ₩59,411 | ₩59,490 | +0.09% | 2.7만 |
|---|
| 2026.03.31 | ₩58,820 | ₩59,396 | ₩58,779 | ₩59,396 | +0.98% | 3만 |
|---|
| 2026.03.30 | ₩58,887 | ₩58,887 | ₩58,323 | ₩58,484 | -0.68% | 1만 |
|---|
| 2026.03.27 | ₩58,806 | ₩58,806 | ₩58,511 | ₩58,538 | -0.46% | 7.7천 |
|---|
| 2026.03.26 | ₩59,383 | ₩59,463 | ₩58,954 | ₩58,954 | -0.72% | 1만 |
|---|
| 2026.03.25 | ₩59,490 | ₩59,611 | ₩59,463 | ₩59,498 | +0.01% | 6.4천 |
|---|
| 2026.03.24 | ₩59,195 | ₩59,504 | ₩59,195 | ₩59,329 | +0.23% | 1.4만 |
|---|
| 2026.03.23 | ₩59,598 | ₩59,772 | ₩59,396 | ₩59,571 | -0.05% | 1.4만 |
|---|
| 2026.03.20 | ₩59,249 | ₩59,356 | ₩59,007 | ₩59,048 | -0.34% | 1.4만 |
|---|
| 2026.03.19 | ₩59,343 | ₩59,651 | ₩59,343 | ₩59,530 | +0.32% | 2.9만 |
|---|
| 2026.03.18 | ₩59,960 | ₩59,987 | ₩59,665 | ₩59,665 | -0.49% | 8.9천 |
|---|
| 2026.03.17 | ₩60,241 | ₩60,241 | ₩60,027 | ₩60,027 | -0.36% | 1.9만 |
|---|
| 2026.03.16 | ₩59,969 | ₩60,094 | ₩59,919 | ₩59,993 | +0.04% | 6.2천 |
|---|
| 2026.03.13 | ₩60,001 | ₩60,007 | ₩59,651 | ₩59,651 | -0.58% | 5.6천 |
|---|
| 2026.03.12 | ₩60,133 | ₩60,133 | ₩59,799 | ₩59,799 | -0.56% | 1.2만 |
|---|
| 2026.03.11 | ₩60,268 | ₩60,376 | ₩60,168 | ₩60,376 | +0.18% | 1.5만 |
|---|
| 2026.03.10 | ₩60,389 | ₩60,593 | ₩60,201 | ₩60,298 | -0.15% | 3.3천 |
|---|
| 2026.03.09 | ₩59,678 | ₩60,389 | ₩59,651 | ₩60,376 | +1.17% | 2.4만 |
|---|
| 2026.03.06 | ₩60,040 | ₩60,308 | ₩60,040 | ₩60,149 | +0.18% | 9.5천 |
|---|
| 2026.03.05 | ₩60,510 | ₩60,671 | ₩60,268 | ₩60,499 | -0.02% | 6천 |
|---|
| 2026.03.04 | ₩60,523 | ₩60,731 | ₩60,443 | ₩60,657 | +0.22% | 6.9천 |
|---|
| 2026.03.03 | ₩60,241 | ₩60,563 | ₩59,973 | ₩60,472 | +0.38% | 9.4천 |
|---|
| 2026.03.02 | ₩60,322 | ₩60,872 | ₩60,322 | ₩60,697 | +0.62% | 1.8만 |
|---|
| 2026.02.27 | ₩60,523 | ₩60,724 | ₩60,523 | ₩60,697 | +0.29% | 9.7천 |
|---|
| 2026.02.26 | ₩60,993 | ₩60,993 | ₩60,618 | ₩60,925 | -0.11% | 1.7만 |
|---|
| 2026.02.25 | ₩60,932 | ₩61,060 | ₩60,845 | ₩61,025 | +0.15% | 1.4만 |
|---|
| 2026.02.24 | ₩60,499 | ₩60,832 | ₩60,499 | ₩60,724 | +0.37% | 1.3만 |
|---|
| 2026.02.23 | ₩60,738 | ₩60,738 | ₩60,416 | ₩60,496 | -0.40% | 6.6천 |
|---|
| 2026.02.20 | ₩60,539 | ₩60,885 | ₩60,539 | ₩60,805 | +0.44% | 9.5천 |
|---|
| 2026.02.19 | ₩60,577 | ₩60,758 | ₩60,483 | ₩60,621 | +0.07% | 2.3만 |
|---|
| 2026.02.18 | ₩60,832 | ₩60,884 | ₩60,652 | ₩60,748 | -0.14% | 9천 |
|---|
| 2026.02.17 | ₩60,362 | ₩60,617 | ₩60,228 | ₩60,550 | +0.31% | 2.8만 |
|---|
| 2026.02.13 | ₩60,523 | ₩60,657 | ₩60,389 | ₩60,443 | -0.13% | 1.1만 |
|---|
| 2026.02.12 | ₩60,979 | ₩60,985 | ₩60,416 | ₩60,416 | -0.92% | 1.2만 |
|---|
| 2026.02.11 | ₩61,127 | ₩61,127 | ₩60,858 | ₩60,872 | -0.42% | 1.6만 |
|---|
| 2026.02.10 | ₩61,046 | ₩61,100 | ₩60,915 | ₩60,944 | -0.17% | 2.8만 |
|---|
| 2026.02.09 | ₩60,765 | ₩61,100 | ₩60,765 | ₩60,966 | +0.33% | 6.5천 |
|---|
| 2026.02.06 | ₩60,577 | ₩60,858 | ₩60,563 | ₩60,845 | +0.44% | 9.7천 |
|---|
| 2026.02.05 | ₩60,483 | ₩60,523 | ₩60,201 | ₩60,294 | -0.31% | 2.5만 |
|---|
| 2026.02.04 | ₩60,838 | ₩60,899 | ₩60,483 | ₩60,577 | -0.43% | 1.9만 |
|---|
| 2026.02.03 | ₩61,127 | ₩61,127 | ₩60,590 | ₩60,805 | -0.53% | 1만 |
|---|
| 2026.02.02 | ₩60,724 | ₩61,127 | ₩60,724 | ₩60,966 | +0.40% | 7.4천 |
|---|
| 2026.01.30 | ₩60,899 | ₩60,993 | ₩60,765 | ₩60,832 | -0.11% | 8.4천 |
|---|
| 2026.01.29 | ₩61,073 | ₩61,073 | ₩60,697 | ₩60,925 | -0.24% | 3.2천 |
|---|
| 2026.01.28 | ₩61,113 | ₩61,113 | ₩60,912 | ₩60,939 | -0.29% | 5.8만 |
|---|
| 2026.01.27 | ₩60,993 | ₩61,140 | ₩60,942 | ₩61,033 | +0.07% | 1만 |
|---|
| 2026.01.26 | ₩60,872 | ₩60,979 | ₩60,858 | ₩60,885 | +0.02% | 2.6만 |
|---|
| 2026.01.23 | ₩60,829 | ₩60,872 | ₩60,703 | ₩60,805 | -0.04% | 2.1만 |
|---|
| 2026.01.22 | ₩60,818 | ₩60,858 | ₩60,738 | ₩60,805 | -0.02% | 5만 |
|---|
| 2026.01.21 | ₩60,536 | ₩60,778 | ₩60,325 | ₩60,657 | +0.20% | 1.8만 |
|---|
| 2026.01.20 | ₩60,469 | ₩60,590 | ₩60,202 | ₩60,233 | -0.39% | 1.9만 |
|---|
| 2026.01.16 | ₩60,858 | ₩60,966 | ₩60,811 | ₩60,952 | +0.15% | 2.9만 |
|---|
| 2026.01.15 | ₩61,006 | ₩61,021 | ₩60,778 | ₩60,778 | -0.37% | 2.7만 |
|---|
| 2026.01.14 | ₩60,791 | ₩60,872 | ₩60,645 | ₩60,872 | +0.13% | 1.4만 |
|---|
| 2026.01.13 | ₩60,971 | ₩60,993 | ₩60,845 | ₩60,966 | -0.01% | 1.4만 |
|---|
| 2026.01.12 | ₩60,738 | ₩61,046 | ₩60,724 | ₩60,925 | +0.31% | 2.5만 |
|---|
| 2026.01.09 | ₩60,805 | ₩60,993 | ₩60,684 | ₩60,993 | +0.31% | 5.7만 |
|---|
| 2026.01.08 | ₩60,765 | ₩60,832 | ₩60,671 | ₩60,818 | +0.09% | 9.2만 |
|---|
| 2026.01.07 | ₩60,832 | ₩60,925 | ₩60,724 | ₩60,805 | -0.04% | 1.9만 |
|---|
| 2026.01.06 | ₩60,684 | ₩60,899 | ₩60,630 | ₩60,885 | +0.33% | 8만 |
|---|
| 2026.01.05 | ₩60,657 | ₩60,751 | ₩60,577 | ₩60,697 | +0.07% | 5.4만 |
|---|
| 2026.01.02 | ₩60,590 | ₩60,590 | ₩60,322 | ₩60,523 | -0.11% | 10.3만 |
|---|
| 2025.12.31 | ₩60,684 | ₩60,711 | ₩60,469 | ₩60,483 | -0.33% | 9.2만 |
|---|
| 2025.12.30 | ₩60,697 | ₩60,724 | ₩60,624 | ₩60,697 | 0.00% | 37.5만 |
|---|
| 2025.12.29 | ₩60,590 | ₩60,738 | ₩60,496 | ₩60,711 | +0.20% | 4.2만 |
|---|
| 2025.12.26 | ₩60,684 | ₩60,765 | ₩60,657 | ₩60,751 | +0.11% | 4.7만 |
|---|
| 2025.12.24 | ₩60,657 | ₩60,765 | ₩60,657 | ₩60,751 | +0.15% | 4.4만 |
|---|
| 2025.12.23 | ₩60,443 | ₩60,671 | ₩60,443 | ₩60,657 | +0.36% | 10.5만 |
|---|
| 2025.12.22 | ₩60,469 | ₩60,536 | ₩60,416 | ₩60,496 | +0.04% | 23.6만 |
|---|
| 2025.12.19 | ₩60,310 | ₩60,362 | ₩60,201 | ₩60,349 | +0.06% | 49.5만 |
|---|
| 2025.12.18 | ₩60,255 | ₩60,322 | ₩60,188 | ₩60,308 | +0.09% | 4.5만 |
|---|
| 2025.12.17 | ₩60,268 | ₩60,268 | ₩60,054 | ₩60,054 | -0.36% | 4.8만 |
|---|
| 2025.12.16 | ₩60,094 | ₩60,255 | ₩60,094 | ₩60,228 | +0.22% | 6.3만 |
|---|
| 2025.12.15 | ₩60,174 | ₩60,215 | ₩60,121 | ₩60,215 | +0.07% | 4.7만 |
|---|
| 2025.12.12 | ₩60,228 | ₩60,228 | ₩60,067 | ₩60,153 | -0.12% | 1.8만 |
|---|
| 2025.12.11 | ₩60,040 | ₩60,215 | ₩60,040 | ₩60,215 | +0.29% | 5.5만 |
|---|
| 2025.12.10 | ₩60,145 | ₩60,145 | ₩59,987 | ₩60,094 | -0.08% | 6.9천 |
|---|
| 2025.12.09 | ₩60,048 | ₩60,080 | ₩60,013 | ₩60,027 | -0.04% | 1.5만 |
|---|
| 2025.12.08 | ₩60,094 | ₩60,094 | ₩59,982 | ₩59,999 | -0.16% | 2.6천 |
|---|
| 2025.12.05 | ₩60,025 | ₩60,054 | ₩60,000 | ₩60,037 | +0.02% | 1.1만 |
|---|
| 2025.12.04 | ₩60,039 | ₩60,039 | ₩59,893 | ₩59,960 | -0.13% | 5.2천 |
|---|
| 2025.12.03 | ₩59,875 | ₩59,960 | ₩59,788 | ₩59,926 | +0.09% | 6.7천 |
|---|
| 2025.12.02 | ₩59,732 | ₩59,878 | ₩59,732 | ₩59,846 | +0.19% | 6.9천 |
|---|
| 2025.12.01 | ₩59,771 | ₩59,826 | ₩59,718 | ₩59,749 | -0.04% | 1.7만 |
|---|
| 2025.11.28 | ₩59,732 | ₩59,852 | ₩59,691 | ₩59,852 | +0.20% | 4.4천 |
|---|
| 2025.11.26 | ₩59,611 | ₩59,745 | ₩59,611 | ₩59,624 | +0.02% | 3.9만 |
|---|
| 2025.11.25 | ₩59,115 | ₩59,536 | ₩59,115 | ₩59,536 | +0.71% | 5.9만 |
|---|
| 2025.11.24 | ₩58,954 | ₩59,257 | ₩58,954 | ₩59,257 | +0.51% | 1.6천 |
|---|
| 2025.11.21 | ₩58,498 | ₩58,846 | ₩58,350 | ₩58,707 | +0.36% | 6.5천 |
|---|
| 2025.11.20 | ₩59,302 | ₩59,367 | ₩58,359 | ₩58,359 | -1.59% | 1만 |
|---|
| 2025.11.19 | ₩58,860 | ₩58,927 | ₩58,712 | ₩58,833 | -0.05% | 2만 |
|---|
| 2025.11.18 | ₩58,712 | ₩58,820 | ₩58,551 | ₩58,732 | +0.03% | 7.5천 |
|---|
| 2025.11.17 | ₩59,048 | ₩59,222 | ₩58,820 | ₩58,920 | -0.22% | 1.2만 |
|---|
| 2025.11.14 | ₩58,927 | ₩59,222 | ₩58,927 | ₩59,141 | +0.36% | 3.3천 |
|---|
| 2025.11.13 | ₩59,302 | ₩59,302 | ₩59,101 | ₩59,209 | -0.16% | 1.1만 |
|---|
| 2025.11.12 | ₩59,450 | ₩59,496 | ₩59,437 | ₩59,490 | +0.07% | 2.4천 |
|---|
| 2025.11.11 | ₩59,369 | ₩59,461 | ₩59,369 | ₩59,461 | +0.15% | 800 |
|---|
| 2025.11.10 | ₩59,276 | ₩59,416 | ₩59,262 | ₩59,383 | +0.18% | 3.1천 |
|---|
| 2025.11.07 | ₩58,752 | ₩59,023 | ₩58,618 | ₩59,023 | +0.46% | 2.9만 |
|---|
| 2025.11.06 | ₩59,188 | ₩59,188 | ₩58,954 | ₩58,954 | -0.40% | 1.5만 |
|---|
| 2025.11.05 | ₩58,994 | ₩59,301 | ₩58,994 | ₩59,234 | +0.41% | 1.9천 |
|---|
| 2025.11.04 | ₩59,048 | ₩59,235 | ₩59,048 | ₩59,117 | +0.12% | 1.2만 |
|---|
| 2025.11.03 | ₩59,182 | ₩59,316 | ₩59,182 | ₩59,249 | +0.11% | 4.7천 |
|---|
| 2025.10.31 | ₩59,262 | ₩59,329 | ₩59,160 | ₩59,182 | -0.14% | 1.7만 |
|---|
| 2025.10.30 | ₩59,222 | ₩59,297 | ₩59,195 | ₩59,204 | -0.03% | 1.2만 |
|---|
| 2025.10.29 | ₩59,316 | ₩59,410 | ₩59,262 | ₩59,262 | -0.09% | 1.4만 |
|---|
| 2025.10.28 | ₩59,359 | ₩59,383 | ₩59,329 | ₩59,360 | +0.00% | 7.4천 |
|---|
| 2025.10.27 | ₩59,316 | ₩59,371 | ₩59,302 | ₩59,371 | +0.09% | 8.3천 |
|---|
| 2025.10.24 | ₩59,101 | ₩59,222 | ₩59,101 | ₩59,190 | +0.15% | 6.8천 |
|---|
| 2025.10.23 | ₩58,913 | ₩59,061 | ₩58,873 | ₩59,030 | +0.20% | 2.9천 |
|---|
| 2025.10.22 | ₩58,900 | ₩58,954 | ₩58,739 | ₩58,853 | -0.08% | 1.3만 |
|---|
| 2025.10.21 | ₩58,967 | ₩58,995 | ₩58,967 | ₩58,993 | +0.04% | 1.8만 |
|---|
| 2025.10.20 | ₩58,846 | ₩58,954 | ₩58,846 | ₩58,954 | +0.18% | 3.6천 |
|---|
| 2025.10.17 | ₩58,377 | ₩58,632 | ₩58,337 | ₩58,621 | +0.42% | 6.6천 |
|---|
| 2025.10.16 | ₩58,833 | ₩58,833 | ₩58,350 | ₩58,363 | -0.80% | 4.3천 |
|---|
| 2025.10.15 | ₩58,726 | ₩58,766 | ₩58,444 | ₩58,581 | -0.25% | 3.5천 |
|---|
| 2025.10.14 | ₩58,366 | ₩58,632 | ₩58,366 | ₩58,516 | +0.26% | 3.5천 |
|---|
| 2025.10.13 | ₩58,477 | ₩58,578 | ₩58,471 | ₩58,538 | +0.10% | 5.5천 |
|---|
| 2025.10.10 | ₩58,873 | ₩58,887 | ₩58,121 | ₩58,149 | -1.23% | 1.4만 |
|---|