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 | ₩65,706 | ₩65,757 | ₩65,636 | ₩65,718 | +0.02% | 7.9천 |
| 2026.10.08 | ₩65,542 | ₩65,589 | ₩65,450 | ₩65,462 | -0.12% | 4.4천 |
| 2026.10.07 | ₩65,593 | ₩65,677 | ₩65,475 | ₩65,630 | +0.06% | 7천 |
| 2026.10.06 | ₩65,502 | ₩65,729 | ₩65,502 | ₩65,596 | +0.14% | 3.4만 |
| 2026.10.05 | ₩65,395 | ₩65,583 | ₩65,395 | ₩65,536 | +0.22% | 5.2천 |
| 2026.10.02 | ₩65,489 | ₩65,501 | ₩65,348 | ₩65,388 | -0.15% | 4.7천 |
| 2026.10.01 | ₩65,060 | ₩65,247 | ₩64,939 | ₩65,187 | +0.20% | 7천 |
| 2026.09.30 | ₩65,274 | ₩65,368 | ₩65,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,168 |
| -0.16% |
| 5.3천 |
| 2026.09.29 | ₩65,274 | ₩65,288 | ₩65,127 | ₩65,195 | -0.12% | 3.7천 |
|---|
| 2026.09.28 | ₩65,180 | ₩65,301 | ₩65,140 | ₩65,221 | +0.06% | 2만 |
|---|
| 2026.09.25 | ₩65,227 | ₩65,361 | ₩65,207 | ₩65,361 | +0.21% | 2.9천 |
|---|
| 2026.09.24 | ₩65,127 | ₩65,247 | ₩65,060 | ₩65,217 | +0.14% | 28만 |
|---|
| 2026.09.23 | ₩65,167 | ₩65,321 | ₩65,129 | ₩65,194 | +0.04% | 1.1만 |
|---|
| 2026.09.22 | ₩65,375 | ₩65,422 | ₩65,314 | ₩65,348 | -0.04% | 7.7천 |
|---|
| 2026.09.21 | ₩65,207 | ₩65,422 | ₩65,155 | ₩65,335 | +0.20% | 1만 |
|---|
| 2026.09.18 | ₩64,972 | ₩64,986 | ₩64,885 | ₩64,986 | +0.02% | 8.4천 |
|---|
| 2026.09.17 | ₩64,885 | ₩65,140 | ₩64,832 | ₩64,966 | +0.12% | 1.1만 |
|---|
| 2026.09.16 | ₩64,812 | ₩64,872 | ₩64,523 | ₩64,563 | -0.38% | 8.6천 |
|---|
| 2026.09.15 | ₩64,798 | ₩64,798 | ₩64,644 | ₩64,698 | -0.16% | 5만 |
|---|
| 2026.09.14 | ₩64,671 | ₩64,912 | ₩64,671 | ₩64,838 | +0.26% | 4.4천 |
|---|
| 2026.09.11 | ₩64,946 | ₩65,006 | ₩64,885 | ₩64,946 | 0.00% | 4.8천 |
|---|
| 2026.09.10 | ₩64,679 | ₩64,698 | ₩64,644 | ₩64,651 | -0.04% | 4.4천 |
|---|
| 2026.09.09 | ₩64,926 | ₩64,926 | ₩64,738 | ₩64,829 | -0.15% | 4.1천 |
|---|
| 2026.09.08 | ₩65,113 | ₩65,113 | ₩64,899 | ₩64,926 | -0.29% | 2.8천 |
|---|
| 2026.09.04 | ₩65,127 | ₩65,154 | ₩64,952 | ₩65,046 | -0.12% | 1.1만 |
|---|
| 2026.09.03 | ₩64,926 | ₩65,100 | ₩64,912 | ₩65,066 | +0.22% | 2.2만 |
|---|
| 2026.09.02 | ₩64,765 | ₩64,912 | ₩64,765 | ₩64,865 | +0.16% | 1.1만 |
|---|
| 2026.09.01 | ₩64,604 | ₩64,860 | ₩64,604 | ₩64,724 | +0.19% | 1.2만 |
|---|
| 2026.08.31 | ₩64,832 | ₩64,993 | ₩64,805 | ₩64,885 | +0.08% | 4.1천 |
|---|
| 2026.08.28 | ₩64,912 | ₩65,046 | ₩64,858 | ₩64,932 | +0.03% | 1.8천 |
|---|
| 2026.08.27 | ₩64,926 | ₩64,993 | ₩64,845 | ₩64,926 | 0.00% | 5.5천 |
|---|
| 2026.08.26 | ₩64,644 | ₩64,844 | ₩64,644 | ₩64,804 | +0.25% | 1.4만 |
|---|
| 2026.08.25 | ₩64,872 | ₩64,872 | ₩64,671 | ₩64,724 | -0.23% | 6.4천 |
|---|
| 2026.08.24 | ₩64,765 | ₩64,765 | ₩64,590 | ₩64,677 | -0.13% | 2.1만 |
|---|
| 2026.08.21 | ₩64,791 | ₩64,791 | ₩64,657 | ₩64,718 | -0.11% | 8.5천 |
|---|
| 2026.08.20 | ₩64,630 | ₩64,724 | ₩64,577 | ₩64,632 | +0.00% | 2만 |
|---|
| 2026.08.19 | ₩64,684 | ₩64,832 | ₩64,684 | ₩64,758 | +0.11% | 1.1만 |
|---|
| 2026.08.18 | ₩64,604 | ₩64,765 | ₩64,604 | ₩64,696 | +0.14% | 7.6천 |
|---|
| 2026.08.17 | ₩64,852 | ₩64,885 | ₩64,738 | ₩64,738 | -0.18% | 5.6천 |
|---|
| 2026.08.14 | ₩64,879 | ₩64,912 | ₩64,805 | ₩64,845 | -0.05% | 1.7천 |
|---|
| 2026.08.13 | ₩64,832 | ₩64,876 | ₩64,749 | ₩64,825 | -0.01% | 8천 |
|---|
| 2026.08.12 | ₩64,778 | ₩64,782 | ₩64,669 | ₩64,718 | -0.09% | 3천 |
|---|
| 2026.08.11 | ₩64,644 | ₩64,704 | ₩64,617 | ₩64,657 | +0.02% | 3.1천 |
|---|
| 2026.08.10 | ₩64,617 | ₩64,724 | ₩64,617 | ₩64,698 | +0.12% | 1.7천 |
|---|
| 2026.08.07 | ₩64,604 | ₩64,684 | ₩64,597 | ₩64,684 | +0.12% | 6.8천 |
|---|
| 2026.08.06 | ₩64,537 | ₩64,671 | ₩64,523 | ₩64,584 | +0.07% | 1.2만 |
|---|
| 2026.08.05 | ₩64,592 | ₩64,684 | ₩64,565 | ₩64,621 | +0.05% | 4.4천 |
|---|
| 2026.08.04 | ₩64,537 | ₩64,644 | ₩64,456 | ₩64,610 | +0.11% | 3.6천 |
|---|
| 2026.08.03 | ₩64,161 | ₩64,348 | ₩64,161 | ₩64,289 | +0.20% | 8.4천 |
|---|
| 2026.07.31 | ₩64,000 | ₩64,000 | ₩63,584 | ₩63,995 | -0.01% | 1.9만 |
|---|
| 2026.07.30 | ₩63,625 | ₩63,812 | ₩63,517 | ₩63,812 | +0.30% | 3.8만 |
|---|
| 2026.07.29 | ₩63,531 | ₩63,584 | ₩63,260 | ₩63,260 | -0.43% | 7.6천 |
|---|
| 2026.07.28 | ₩63,531 | ₩63,772 | ₩63,531 | ₩63,672 | +0.22% | 2.2만 |
|---|
| 2026.07.27 | ₩63,745 | ₩63,745 | ₩63,496 | ₩63,611 | -0.21% | 3천 |
|---|
| 2026.07.24 | ₩63,551 | ₩63,745 | ₩63,544 | ₩63,544 | -0.01% | 3.3천 |
|---|
| 2026.07.23 | ₩63,558 | ₩63,571 | ₩63,410 | ₩63,492 | -0.10% | 5.4천 |
|---|
| 2026.07.22 | ₩63,719 | ₩63,947 | ₩63,719 | ₩63,853 | +0.21% | 1.4만 |
|---|
| 2026.07.21 | ₩63,651 | ₩63,905 | ₩63,651 | ₩63,853 | +0.32% | 5.3천 |
|---|
| 2026.07.20 | ₩63,651 | ₩63,759 | ₩63,618 | ₩63,638 | -0.02% | 3.4천 |
|---|
| 2026.07.17 | ₩63,719 | ₩63,826 | ₩63,584 | ₩63,668 | -0.08% | 4.9천 |
|---|
| 2026.07.16 | ₩63,972 | ₩63,980 | ₩63,819 | ₩63,887 | -0.13% | 3.3천 |
|---|
| 2026.07.15 | ₩64,015 | ₩64,027 | ₩63,893 | ₩63,980 | -0.05% | 4.5천 |
|---|
| 2026.07.14 | ₩63,812 | ₩63,940 | ₩63,786 | ₩63,913 | +0.16% | 6.4천 |
|---|
| 2026.07.13 | ₩63,826 | ₩63,826 | ₩63,759 | ₩63,792 | -0.05% | 3.1천 |
|---|
| 2026.07.10 | ₩63,853 | ₩63,920 | ₩63,786 | ₩63,906 | +0.08% | 4.9천 |
|---|
| 2026.07.09 | ₩63,598 | ₩63,812 | ₩63,598 | ₩63,775 | +0.28% | 1.9만 |
|---|
| 2026.07.08 | ₩63,611 | ₩63,625 | ₩63,477 | ₩63,571 | -0.06% | 9.2천 |
|---|
| 2026.07.07 | ₩63,799 | ₩63,799 | ₩63,544 | ₩63,650 | -0.23% | 4.9천 |
|---|
| 2026.07.06 | ₩63,611 | ₩63,772 | ₩63,611 | ₩63,728 | +0.18% | 7천 |
|---|
| 2026.07.02 | ₩63,531 | ₩63,705 | ₩63,397 | ₩63,512 | -0.03% | 5.4천 |
|---|
| 2026.07.01 | ₩63,544 | ₩63,651 | ₩63,477 | ₩63,520 | -0.04% | 2.4천 |
|---|
| 2026.06.30 | ₩63,356 | ₩63,571 | ₩63,356 | ₩63,537 | +0.29% | 7.3천 |
|---|
| 2026.06.29 | ₩63,115 | ₩63,344 | ₩63,115 | ₩63,344 | +0.36% | 1.9천 |
|---|
| 2026.06.26 | ₩62,954 | ₩63,128 | ₩62,954 | ₩62,967 | +0.02% | 2.8만 |
|---|
| 2026.06.25 | ₩63,289 | ₩63,289 | ₩63,021 | ₩63,041 | -0.39% | 2.5천 |
|---|
| 2026.06.24 | ₩63,115 | ₩63,263 | ₩62,954 | ₩63,035 | -0.13% | 4.6천 |
|---|
| 2026.06.23 | ₩63,142 | ₩63,230 | ₩62,994 | ₩63,100 | -0.07% | 7천 |
|---|
| 2026.06.22 | ₩63,316 | ₩63,491 | ₩63,316 | ₩63,370 | +0.08% | 9.9천 |
|---|
| 2026.06.18 | ₩63,390 | ₩63,477 | ₩63,390 | ₩63,437 | +0.07% | 5천 |
|---|
| 2026.06.17 | ₩63,477 | ₩63,511 | ₩63,182 | ₩63,199 | -0.44% | 2.4만 |
|---|
| 2026.06.16 | ₩63,625 | ₩63,625 | ₩63,504 | ₩63,520 | -0.16% | 4.2천 |
|---|
| 2026.06.15 | ₩63,450 | ₩63,571 | ₩63,450 | ₩63,556 | +0.17% | 2.3천 |
|---|
| 2026.06.12 | ₩62,914 | ₩63,195 | ₩62,914 | ₩63,154 | +0.38% | 2만 |
|---|
| 2026.06.11 | ₩62,686 | ₩63,088 | ₩62,552 | ₩63,088 | +0.64% | 4.2천 |
|---|
| 2026.06.10 | ₩62,914 | ₩62,914 | ₩62,619 | ₩62,634 | -0.45% | 5.2천 |
|---|
| 2026.06.09 | ₩62,994 | ₩63,000 | ₩62,592 | ₩62,958 | -0.06% | 3.5천 |
|---|
| 2026.06.08 | ₩63,222 | ₩63,276 | ₩63,075 | ₩63,075 | -0.23% | 6.7천 |
|---|
| 2026.06.05 | ₩63,489 | ₩63,489 | ₩62,954 | ₩62,954 | -0.84% | 3.6천 |
|---|
| 2026.06.04 | ₩63,504 | ₩63,625 | ₩63,444 | ₩63,571 | +0.11% | 4.5천 |
|---|
| 2026.06.03 | ₩63,477 | ₩63,531 | ₩63,437 | ₩63,477 | 0.00% | 4.9천 |
|---|
| 2026.06.02 | ₩63,544 | ₩63,650 | ₩63,544 | ₩63,598 | +0.08% | 5.7천 |
|---|
| 2026.06.01 | ₩63,465 | ₩63,623 | ₩63,437 | ₩63,558 | +0.15% | 3.9천 |
|---|
| 2026.05.29 | ₩63,511 | ₩63,544 | ₩63,423 | ₩63,497 | -0.02% | 9.4천 |
|---|
| 2026.05.28 | ₩63,249 | ₩63,477 | ₩63,222 | ₩63,410 | +0.25% | 1.2만 |
|---|
| 2026.05.27 | ₩63,330 | ₩63,343 | ₩63,224 | ₩63,296 | -0.05% | 8.3천 |
|---|
| 2026.05.26 | ₩63,249 | ₩63,316 | ₩63,209 | ₩63,269 | +0.03% | 6.1천 |
|---|
| 2026.05.22 | ₩63,123 | ₩63,195 | ₩63,115 | ₩63,128 | +0.01% | 5.7천 |
|---|
| 2026.05.21 | ₩62,874 | ₩63,102 | ₩62,874 | ₩63,075 | +0.32% | 2.5만 |
|---|
| 2026.05.20 | ₩62,900 | ₩62,982 | ₩62,820 | ₩62,967 | +0.11% | 3.4만 |
|---|
| 2026.05.19 | ₩62,753 | ₩62,900 | ₩62,713 | ₩62,760 | +0.01% | 8.8천 |
|---|
| 2026.05.18 | ₩62,994 | ₩62,994 | ₩62,753 | ₩62,912 | -0.13% | 1.7만 |
|---|
| 2026.05.15 | ₩62,843 | ₩63,008 | ₩62,843 | ₩62,900 | +0.09% | 3.9천 |
|---|
| 2026.05.14 | ₩63,035 | ₩63,155 | ₩62,954 | ₩63,095 | +0.10% | 1만 |
|---|
| 2026.05.13 | ₩62,793 | ₩62,981 | ₩62,793 | ₩62,981 | +0.30% | 4.8천 |
|---|
| 2026.05.12 | ₩62,739 | ₩62,853 | ₩62,646 | ₩62,853 | +0.18% | 5.9천 |
|---|
| 2026.05.11 | ₩62,907 | ₩62,927 | ₩62,807 | ₩62,847 | -0.10% | 8.8천 |
|---|
| 2026.05.08 | ₩62,619 | ₩62,927 | ₩62,619 | ₩62,780 | +0.26% | 8.4천 |
|---|
| 2026.05.07 | ₩62,766 | ₩62,813 | ₩62,619 | ₩62,672 | -0.15% | 1만 |
|---|
| 2026.05.06 | ₩62,686 | ₩62,780 | ₩62,672 | ₩62,746 | +0.10% | 1.1만 |
|---|
| 2026.05.05 | ₩62,377 | ₩62,511 | ₩62,377 | ₩62,424 | +0.08% | 8.6천 |
|---|
| 2026.05.04 | ₩62,270 | ₩62,485 | ₩62,139 | ₩62,245 | -0.04% | 2.8만 |
|---|
| 2026.05.01 | ₩62,431 | ₩62,552 | ₩62,364 | ₩62,401 | -0.05% | 7.1천 |
|---|
| 2026.04.30 | ₩62,069 | ₩62,294 | ₩61,988 | ₩62,294 | +0.36% | 8.7천 |
|---|
| 2026.04.29 | ₩62,042 | ₩62,042 | ₩61,884 | ₩61,974 | -0.11% | 1.3만 |
|---|
| 2026.04.28 | ₩61,935 | ₩62,015 | ₩61,908 | ₩61,976 | +0.07% | 5.8천 |
|---|
| 2026.04.27 | ₩61,988 | ₩62,163 | ₩61,988 | ₩62,102 | +0.18% | 1.7만 |
|---|
| 2026.04.24 | ₩61,908 | ₩62,096 | ₩61,895 | ₩62,055 | +0.24% | 1.7만 |
|---|
| 2026.04.23 | ₩62,015 | ₩62,029 | ₩61,734 | ₩61,836 | -0.29% | 1.3만 |
|---|
| 2026.04.22 | ₩61,895 | ₩61,988 | ₩61,868 | ₩61,988 | +0.15% | 1.8천 |
|---|
| 2026.04.21 | ₩61,944 | ₩61,944 | ₩61,640 | ₩61,665 | -0.45% | 5.9천 |
|---|
| 2026.04.20 | ₩61,975 | ₩61,975 | ₩61,734 | ₩61,895 | -0.13% | 5만 |
|---|
| 2026.04.17 | ₩61,854 | ₩61,962 | ₩61,854 | ₩61,950 | +0.15% | 1.7만 |
|---|
| 2026.04.16 | ₩61,492 | ₩61,606 | ₩61,479 | ₩61,594 | +0.17% | 1.9만 |
|---|
| 2026.04.15 | ₩61,318 | ₩61,518 | ₩61,318 | ₩61,518 | +0.33% | 11만 |
|---|
| 2026.04.14 | ₩61,143 | ₩61,310 | ₩61,143 | ₩61,310 | +0.27% | 1.3만 |
|---|
| 2026.04.13 | ₩60,755 | ₩60,983 | ₩60,634 | ₩60,960 | +0.34% | 1.3만 |
|---|
| 2026.04.10 | ₩60,835 | ₩60,835 | ₩60,607 | ₩60,649 | -0.31% | 1.6만 |
|---|
| 2026.04.09 | ₩60,527 | ₩60,714 | ₩60,419 | ₩60,681 | +0.25% | 7.1천 |
|---|
| 2026.04.08 | ₩60,714 | ₩60,714 | ₩60,312 | ₩60,473 | -0.40% | 6.2천 |
|---|
| 2026.04.07 | ₩59,360 | ₩59,682 | ₩59,320 | ₩59,682 | +0.54% | 5.8천 |
|---|
| 2026.04.06 | ₩59,695 | ₩59,708 | ₩59,494 | ₩59,675 | -0.03% | 5.8천 |
|---|
| 2026.04.02 | ₩59,373 | ₩59,615 | ₩59,239 | ₩59,615 | +0.41% | 4.4만 |
|---|
| 2026.04.01 | ₩59,427 | ₩59,655 | ₩59,401 | ₩59,480 | +0.09% | 2.7만 |
|---|
| 2026.03.31 | ₩58,810 | ₩59,387 | ₩58,770 | ₩59,387 | +0.98% | 3만 |
|---|
| 2026.03.30 | ₩58,877 | ₩58,877 | ₩58,314 | ₩58,475 | -0.68% | 1만 |
|---|
| 2026.03.27 | ₩58,796 | ₩58,796 | ₩58,501 | ₩58,528 | -0.46% | 7.7천 |
|---|
| 2026.03.26 | ₩59,373 | ₩59,454 | ₩58,944 | ₩58,944 | -0.72% | 1만 |
|---|
| 2026.03.25 | ₩59,480 | ₩59,601 | ₩59,454 | ₩59,488 | +0.01% | 6.4천 |
|---|
| 2026.03.24 | ₩59,185 | ₩59,494 | ₩59,185 | ₩59,320 | +0.23% | 1.4만 |
|---|
| 2026.03.23 | ₩59,588 | ₩59,762 | ₩59,387 | ₩59,561 | -0.05% | 1.4만 |
|---|
| 2026.03.20 | ₩59,239 | ₩59,346 | ₩58,998 | ₩59,038 | -0.34% | 1.4만 |
|---|
| 2026.03.19 | ₩59,333 | ₩59,641 | ₩59,333 | ₩59,521 | +0.32% | 2.9만 |
|---|
| 2026.03.18 | ₩59,950 | ₩59,977 | ₩59,655 | ₩59,655 | -0.49% | 8.9천 |
|---|
| 2026.03.17 | ₩60,231 | ₩60,231 | ₩60,017 | ₩60,017 | -0.36% | 1.9만 |
|---|
| 2026.03.16 | ₩59,959 | ₩60,084 | ₩59,910 | ₩59,983 | +0.04% | 6.2천 |
|---|
| 2026.03.13 | ₩59,991 | ₩59,997 | ₩59,641 | ₩59,641 | -0.58% | 5.6천 |
|---|
| 2026.03.12 | ₩60,123 | ₩60,123 | ₩59,789 | ₩59,789 | -0.56% | 1.2만 |
|---|
| 2026.03.11 | ₩60,258 | ₩60,366 | ₩60,158 | ₩60,366 | +0.18% | 1.5만 |
|---|
| 2026.03.10 | ₩60,379 | ₩60,583 | ₩60,191 | ₩60,288 | -0.15% | 3.3천 |
|---|
| 2026.03.09 | ₩59,668 | ₩60,379 | ₩59,641 | ₩60,366 | +1.17% | 2.4만 |
|---|
| 2026.03.06 | ₩60,030 | ₩60,299 | ₩60,030 | ₩60,139 | +0.18% | 9.5천 |
|---|
| 2026.03.05 | ₩60,500 | ₩60,661 | ₩60,258 | ₩60,489 | -0.02% | 6천 |
|---|
| 2026.03.04 | ₩60,513 | ₩60,721 | ₩60,433 | ₩60,647 | +0.22% | 6.9천 |
|---|
| 2026.03.03 | ₩60,231 | ₩60,553 | ₩59,963 | ₩60,462 | +0.38% | 9.4천 |
|---|
| 2026.03.02 | ₩60,312 | ₩60,862 | ₩60,312 | ₩60,687 | +0.62% | 1.8만 |
|---|
| 2026.02.27 | ₩60,513 | ₩60,714 | ₩60,513 | ₩60,687 | +0.29% | 9.7천 |
|---|
| 2026.02.26 | ₩60,983 | ₩60,983 | ₩60,608 | ₩60,915 | -0.11% | 1.7만 |
|---|
| 2026.02.25 | ₩60,922 | ₩61,050 | ₩60,835 | ₩61,015 | +0.15% | 1.4만 |
|---|
| 2026.02.24 | ₩60,489 | ₩60,822 | ₩60,489 | ₩60,714 | +0.37% | 1.3만 |
|---|
| 2026.02.23 | ₩60,728 | ₩60,728 | ₩60,406 | ₩60,486 | -0.40% | 6.6천 |
|---|
| 2026.02.20 | ₩60,529 | ₩60,875 | ₩60,529 | ₩60,795 | +0.44% | 9.5천 |
|---|
| 2026.02.19 | ₩60,567 | ₩60,748 | ₩60,473 | ₩60,611 | +0.07% | 2.3만 |
|---|
| 2026.02.18 | ₩60,822 | ₩60,874 | ₩60,642 | ₩60,738 | -0.14% | 9천 |
|---|
| 2026.02.17 | ₩60,352 | ₩60,607 | ₩60,218 | ₩60,540 | +0.31% | 2.8만 |
|---|
| 2026.02.13 | ₩60,513 | ₩60,647 | ₩60,379 | ₩60,433 | -0.13% | 1.1만 |
|---|
| 2026.02.12 | ₩60,969 | ₩60,974 | ₩60,406 | ₩60,406 | -0.92% | 1.2만 |
|---|
| 2026.02.11 | ₩61,117 | ₩61,117 | ₩60,848 | ₩60,862 | -0.42% | 1.6만 |
|---|
| 2026.02.10 | ₩61,036 | ₩61,090 | ₩60,905 | ₩60,934 | -0.17% | 2.8만 |
|---|
| 2026.02.09 | ₩60,755 | ₩61,090 | ₩60,755 | ₩60,956 | +0.33% | 6.5천 |
|---|
| 2026.02.06 | ₩60,567 | ₩60,848 | ₩60,553 | ₩60,835 | +0.44% | 9.7천 |
|---|
| 2026.02.05 | ₩60,473 | ₩60,513 | ₩60,191 | ₩60,284 | -0.31% | 2.5만 |
|---|
| 2026.02.04 | ₩60,828 | ₩60,889 | ₩60,473 | ₩60,567 | -0.43% | 1.9만 |
|---|
| 2026.02.03 | ₩61,117 | ₩61,117 | ₩60,580 | ₩60,795 | -0.53% | 1만 |
|---|
| 2026.02.02 | ₩60,714 | ₩61,117 | ₩60,714 | ₩60,956 | +0.40% | 7.4천 |
|---|
| 2026.01.30 | ₩60,889 | ₩60,983 | ₩60,755 | ₩60,822 | -0.11% | 8.4천 |
|---|
| 2026.01.29 | ₩61,063 | ₩61,063 | ₩60,687 | ₩60,915 | -0.24% | 3.2천 |
|---|
| 2026.01.28 | ₩61,103 | ₩61,103 | ₩60,902 | ₩60,929 | -0.29% | 5.8만 |
|---|
| 2026.01.27 | ₩60,983 | ₩61,130 | ₩60,932 | ₩61,023 | +0.07% | 1만 |
|---|
| 2026.01.26 | ₩60,862 | ₩60,969 | ₩60,848 | ₩60,875 | +0.02% | 2.6만 |
|---|
| 2026.01.23 | ₩60,819 | ₩60,862 | ₩60,693 | ₩60,795 | -0.04% | 2.1만 |
|---|
| 2026.01.22 | ₩60,808 | ₩60,848 | ₩60,728 | ₩60,795 | -0.02% | 5만 |
|---|
| 2026.01.21 | ₩60,527 | ₩60,768 | ₩60,315 | ₩60,647 | +0.20% | 1.8만 |
|---|
| 2026.01.20 | ₩60,459 | ₩60,580 | ₩60,193 | ₩60,223 | -0.39% | 1.9만 |
|---|
| 2026.01.16 | ₩60,848 | ₩60,956 | ₩60,801 | ₩60,942 | +0.15% | 2.9만 |
|---|
| 2026.01.15 | ₩60,996 | ₩61,011 | ₩60,768 | ₩60,768 | -0.37% | 2.7만 |
|---|
| 2026.01.14 | ₩60,781 | ₩60,862 | ₩60,635 | ₩60,862 | +0.13% | 1.4만 |
|---|
| 2026.01.13 | ₩60,961 | ₩60,983 | ₩60,835 | ₩60,956 | -0.01% | 1.4만 |
|---|
| 2026.01.12 | ₩60,728 | ₩61,036 | ₩60,714 | ₩60,915 | +0.31% | 2.5만 |
|---|
| 2026.01.09 | ₩60,795 | ₩60,983 | ₩60,674 | ₩60,983 | +0.31% | 5.7만 |
|---|
| 2026.01.08 | ₩60,755 | ₩60,822 | ₩60,661 | ₩60,808 | +0.09% | 9.2만 |
|---|
| 2026.01.07 | ₩60,822 | ₩60,915 | ₩60,714 | ₩60,795 | -0.04% | 1.9만 |
|---|
| 2026.01.06 | ₩60,674 | ₩60,889 | ₩60,620 | ₩60,875 | +0.33% | 8만 |
|---|
| 2026.01.05 | ₩60,647 | ₩60,741 | ₩60,567 | ₩60,687 | +0.07% | 5.4만 |
|---|
| 2026.01.02 | ₩60,580 | ₩60,580 | ₩60,312 | ₩60,513 | -0.11% | 10.3만 |
|---|
| 2025.12.31 | ₩60,674 | ₩60,701 | ₩60,459 | ₩60,473 | -0.33% | 9.2만 |
|---|
| 2025.12.30 | ₩60,687 | ₩60,714 | ₩60,614 | ₩60,687 | 0.00% | 37.5만 |
|---|
| 2025.12.29 | ₩60,580 | ₩60,728 | ₩60,486 | ₩60,701 | +0.20% | 4.2만 |
|---|
| 2025.12.26 | ₩60,674 | ₩60,755 | ₩60,647 | ₩60,741 | +0.11% | 4.7만 |
|---|
| 2025.12.24 | ₩60,647 | ₩60,755 | ₩60,647 | ₩60,741 | +0.15% | 4.4만 |
|---|
| 2025.12.23 | ₩60,433 | ₩60,661 | ₩60,433 | ₩60,647 | +0.36% | 10.5만 |
|---|
| 2025.12.22 | ₩60,459 | ₩60,527 | ₩60,406 | ₩60,486 | +0.04% | 23.6만 |
|---|
| 2025.12.19 | ₩60,300 | ₩60,352 | ₩60,191 | ₩60,339 | +0.06% | 49.5만 |
|---|
| 2025.12.18 | ₩60,245 | ₩60,312 | ₩60,178 | ₩60,299 | +0.09% | 4.5만 |
|---|
| 2025.12.17 | ₩60,258 | ₩60,258 | ₩60,044 | ₩60,044 | -0.36% | 4.8만 |
|---|
| 2025.12.16 | ₩60,084 | ₩60,245 | ₩60,084 | ₩60,218 | +0.22% | 6.3만 |
|---|
| 2025.12.15 | ₩60,164 | ₩60,205 | ₩60,111 | ₩60,205 | +0.07% | 4.7만 |
|---|
| 2025.12.12 | ₩60,218 | ₩60,218 | ₩60,057 | ₩60,143 | -0.12% | 1.8만 |
|---|
| 2025.12.11 | ₩60,030 | ₩60,205 | ₩60,030 | ₩60,205 | +0.29% | 5.5만 |
|---|
| 2025.12.10 | ₩60,135 | ₩60,135 | ₩59,977 | ₩60,084 | -0.08% | 6.9천 |
|---|
| 2025.12.09 | ₩60,038 | ₩60,071 | ₩60,004 | ₩60,017 | -0.04% | 1.5만 |
|---|
| 2025.12.08 | ₩60,084 | ₩60,084 | ₩59,973 | ₩59,989 | -0.16% | 2.6천 |
|---|
| 2025.12.05 | ₩60,016 | ₩60,044 | ₩59,990 | ₩60,028 | +0.02% | 1.1만 |
|---|
| 2025.12.04 | ₩60,029 | ₩60,029 | ₩59,883 | ₩59,950 | -0.13% | 5.2천 |
|---|
| 2025.12.03 | ₩59,865 | ₩59,950 | ₩59,778 | ₩59,916 | +0.09% | 6.7천 |
|---|
| 2025.12.02 | ₩59,722 | ₩59,868 | ₩59,722 | ₩59,836 | +0.19% | 6.9천 |
|---|
| 2025.12.01 | ₩59,761 | ₩59,816 | ₩59,708 | ₩59,739 | -0.04% | 1.7만 |
|---|
| 2025.11.28 | ₩59,722 | ₩59,843 | ₩59,682 | ₩59,843 | +0.20% | 4.4천 |
|---|
| 2025.11.26 | ₩59,601 | ₩59,735 | ₩59,601 | ₩59,615 | +0.02% | 3.9만 |
|---|
| 2025.11.25 | ₩59,105 | ₩59,526 | ₩59,105 | ₩59,526 | +0.71% | 5.9만 |
|---|
| 2025.11.24 | ₩58,944 | ₩59,247 | ₩58,944 | ₩59,247 | +0.51% | 1.6천 |
|---|
| 2025.11.21 | ₩58,488 | ₩58,837 | ₩58,340 | ₩58,697 | +0.36% | 6.5천 |
|---|
| 2025.11.20 | ₩59,293 | ₩59,357 | ₩58,350 | ₩58,350 | -1.59% | 1만 |
|---|
| 2025.11.19 | ₩58,850 | ₩58,917 | ₩58,703 | ₩58,823 | -0.05% | 2만 |
|---|
| 2025.11.18 | ₩58,703 | ₩58,810 | ₩58,542 | ₩58,723 | +0.03% | 7.5천 |
|---|
| 2025.11.17 | ₩59,038 | ₩59,212 | ₩58,810 | ₩58,910 | -0.22% | 1.2만 |
|---|
| 2025.11.14 | ₩58,917 | ₩59,212 | ₩58,917 | ₩59,132 | +0.36% | 3.3천 |
|---|
| 2025.11.13 | ₩59,293 | ₩59,293 | ₩59,092 | ₩59,199 | -0.16% | 1.1만 |
|---|
| 2025.11.12 | ₩59,440 | ₩59,486 | ₩59,427 | ₩59,480 | +0.07% | 2.4천 |
|---|
| 2025.11.11 | ₩59,360 | ₩59,451 | ₩59,360 | ₩59,451 | +0.15% | 800 |
|---|
| 2025.11.10 | ₩59,266 | ₩59,407 | ₩59,252 | ₩59,373 | +0.18% | 3.1천 |
|---|
| 2025.11.07 | ₩58,743 | ₩59,014 | ₩58,609 | ₩59,014 | +0.46% | 2.9만 |
|---|
| 2025.11.06 | ₩59,179 | ₩59,179 | ₩58,944 | ₩58,944 | -0.40% | 1.5만 |
|---|
| 2025.11.05 | ₩58,984 | ₩59,291 | ₩58,984 | ₩59,224 | +0.41% | 1.9천 |
|---|
| 2025.11.04 | ₩59,038 | ₩59,226 | ₩59,038 | ₩59,108 | +0.12% | 1.2만 |
|---|
| 2025.11.03 | ₩59,172 | ₩59,306 | ₩59,172 | ₩59,239 | +0.11% | 4.7천 |
|---|
| 2025.10.31 | ₩59,252 | ₩59,320 | ₩59,151 | ₩59,172 | -0.14% | 1.7만 |
|---|
| 2025.10.30 | ₩59,212 | ₩59,287 | ₩59,185 | ₩59,195 | -0.03% | 1.2만 |
|---|
| 2025.10.29 | ₩59,306 | ₩59,400 | ₩59,252 | ₩59,252 | -0.09% | 1.4만 |
|---|
| 2025.10.28 | ₩59,349 | ₩59,373 | ₩59,320 | ₩59,350 | +0.00% | 7.4천 |
|---|
| 2025.10.27 | ₩59,306 | ₩59,361 | ₩59,293 | ₩59,361 | +0.09% | 8.3천 |
|---|
| 2025.10.24 | ₩59,092 | ₩59,212 | ₩59,092 | ₩59,180 | +0.15% | 6.8천 |
|---|
| 2025.10.23 | ₩58,904 | ₩59,051 | ₩58,864 | ₩59,020 | +0.20% | 2.9천 |
|---|
| 2025.10.22 | ₩58,890 | ₩58,944 | ₩58,729 | ₩58,843 | -0.08% | 1.3만 |
|---|
| 2025.10.21 | ₩58,957 | ₩58,986 | ₩58,957 | ₩58,983 | +0.04% | 1.8만 |
|---|
| 2025.10.20 | ₩58,837 | ₩58,944 | ₩58,837 | ₩58,944 | +0.18% | 3.6천 |
|---|
| 2025.10.17 | ₩58,367 | ₩58,622 | ₩58,327 | ₩58,611 | +0.42% | 6.6천 |
|---|
| 2025.10.16 | ₩58,823 | ₩58,823 | ₩58,340 | ₩58,354 | -0.80% | 4.3천 |
|---|
| 2025.10.15 | ₩58,716 | ₩58,756 | ₩58,434 | ₩58,571 | -0.25% | 3.5천 |
|---|
| 2025.10.14 | ₩58,357 | ₩58,622 | ₩58,357 | ₩58,507 | +0.26% | 3.5천 |
|---|
| 2025.10.13 | ₩58,468 | ₩58,568 | ₩58,461 | ₩58,528 | +0.10% | 5.5천 |
|---|
| 2025.10.10 | ₩58,864 | ₩58,877 | ₩58,111 | ₩58,139 | -1.23% | 1.4만 |
|---|