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 | ₩65,674 | ₩65,725 | ₩65,604 | ₩65,686 | +0.02% | 7.9천 |
| 2026.10.08 | ₩65,510 | ₩65,557 | ₩65,418 | ₩65,430 | -0.12% | 4.4천 |
| 2026.10.07 | ₩65,561 | ₩65,644 | ₩65,443 | ₩65,597 | +0.06% | 7천 |
| 2026.10.06 | ₩65,470 | ₩65,697 | ₩65,470 | ₩65,564 | +0.14% | 3.4만 |
| 2026.10.05 | ₩65,363 | ₩65,550 | ₩65,363 | ₩65,504 | +0.22% | 5.2천 |
| 2026.10.02 | ₩65,457 | ₩65,469 | ₩65,316 | ₩65,356 | -0.15% | 4.7천 |
| 2026.10.01 | ₩65,028 | ₩65,215 | ₩64,907 | ₩65,155 | +0.20% | 7천 |
| 2026.09.30 | ₩65,242 | ₩65,336 | ₩65,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,136 |
| -0.16% |
| 5.3천 |
| 2026.09.29 | ₩65,242 | ₩65,256 | ₩65,095 | ₩65,163 | -0.12% | 3.7천 |
|---|
| 2026.09.28 | ₩65,148 | ₩65,269 | ₩65,108 | ₩65,189 | +0.06% | 2만 |
|---|
| 2026.09.25 | ₩65,195 | ₩65,329 | ₩65,175 | ₩65,329 | +0.21% | 2.9천 |
|---|
| 2026.09.24 | ₩65,095 | ₩65,215 | ₩65,028 | ₩65,184 | +0.14% | 28만 |
|---|
| 2026.09.23 | ₩65,135 | ₩65,289 | ₩65,097 | ₩65,162 | +0.04% | 1.1만 |
|---|
| 2026.09.22 | ₩65,343 | ₩65,390 | ₩65,282 | ₩65,316 | -0.04% | 7.7천 |
|---|
| 2026.09.21 | ₩65,175 | ₩65,390 | ₩65,123 | ₩65,302 | +0.20% | 1만 |
|---|
| 2026.09.18 | ₩64,941 | ₩64,954 | ₩64,853 | ₩64,954 | +0.02% | 8.4천 |
|---|
| 2026.09.17 | ₩64,853 | ₩65,108 | ₩64,800 | ₩64,934 | +0.12% | 1.1만 |
|---|
| 2026.09.16 | ₩64,780 | ₩64,840 | ₩64,491 | ₩64,532 | -0.38% | 8.6천 |
|---|
| 2026.09.15 | ₩64,766 | ₩64,766 | ₩64,612 | ₩64,666 | -0.16% | 5만 |
|---|
| 2026.09.14 | ₩64,639 | ₩64,880 | ₩64,639 | ₩64,806 | +0.26% | 4.4천 |
|---|
| 2026.09.11 | ₩64,914 | ₩64,974 | ₩64,853 | ₩64,914 | 0.00% | 4.8천 |
|---|
| 2026.09.10 | ₩64,647 | ₩64,666 | ₩64,612 | ₩64,619 | -0.04% | 4.4천 |
|---|
| 2026.09.09 | ₩64,894 | ₩64,894 | ₩64,706 | ₩64,797 | -0.15% | 4.1천 |
|---|
| 2026.09.08 | ₩65,081 | ₩65,081 | ₩64,867 | ₩64,894 | -0.29% | 2.8천 |
|---|
| 2026.09.04 | ₩65,095 | ₩65,121 | ₩64,920 | ₩65,014 | -0.12% | 1.1만 |
|---|
| 2026.09.03 | ₩64,894 | ₩65,068 | ₩64,880 | ₩65,034 | +0.22% | 2.2만 |
|---|
| 2026.09.02 | ₩64,733 | ₩64,880 | ₩64,733 | ₩64,833 | +0.16% | 1.1만 |
|---|
| 2026.09.01 | ₩64,572 | ₩64,828 | ₩64,572 | ₩64,693 | +0.19% | 1.2만 |
|---|
| 2026.08.31 | ₩64,800 | ₩64,961 | ₩64,773 | ₩64,853 | +0.08% | 4.1천 |
|---|
| 2026.08.28 | ₩64,880 | ₩65,014 | ₩64,827 | ₩64,900 | +0.03% | 1.8천 |
|---|
| 2026.08.27 | ₩64,894 | ₩64,961 | ₩64,813 | ₩64,894 | 0.00% | 5.5천 |
|---|
| 2026.08.26 | ₩64,612 | ₩64,812 | ₩64,612 | ₩64,772 | +0.25% | 1.4만 |
|---|
| 2026.08.25 | ₩64,840 | ₩64,840 | ₩64,639 | ₩64,693 | -0.23% | 6.4천 |
|---|
| 2026.08.24 | ₩64,733 | ₩64,733 | ₩64,558 | ₩64,646 | -0.13% | 2.1만 |
|---|
| 2026.08.21 | ₩64,760 | ₩64,760 | ₩64,626 | ₩64,686 | -0.11% | 8.5천 |
|---|
| 2026.08.20 | ₩64,599 | ₩64,693 | ₩64,545 | ₩64,600 | +0.00% | 2만 |
|---|
| 2026.08.19 | ₩64,652 | ₩64,800 | ₩64,652 | ₩64,726 | +0.11% | 1.1만 |
|---|
| 2026.08.18 | ₩64,572 | ₩64,733 | ₩64,572 | ₩64,664 | +0.14% | 7.6천 |
|---|
| 2026.08.17 | ₩64,820 | ₩64,853 | ₩64,706 | ₩64,706 | -0.18% | 5.6천 |
|---|
| 2026.08.14 | ₩64,847 | ₩64,880 | ₩64,773 | ₩64,813 | -0.05% | 1.7천 |
|---|
| 2026.08.13 | ₩64,800 | ₩64,844 | ₩64,717 | ₩64,793 | -0.01% | 8천 |
|---|
| 2026.08.12 | ₩64,746 | ₩64,750 | ₩64,638 | ₩64,686 | -0.09% | 3천 |
|---|
| 2026.08.11 | ₩64,612 | ₩64,672 | ₩64,585 | ₩64,626 | +0.02% | 3.1천 |
|---|
| 2026.08.10 | ₩64,585 | ₩64,693 | ₩64,585 | ₩64,666 | +0.12% | 1.7천 |
|---|
| 2026.08.07 | ₩64,572 | ₩64,652 | ₩64,565 | ₩64,652 | +0.12% | 6.8천 |
|---|
| 2026.08.06 | ₩64,505 | ₩64,639 | ₩64,491 | ₩64,552 | +0.07% | 1.2만 |
|---|
| 2026.08.05 | ₩64,560 | ₩64,652 | ₩64,533 | ₩64,589 | +0.05% | 4.4천 |
|---|
| 2026.08.04 | ₩64,505 | ₩64,612 | ₩64,424 | ₩64,579 | +0.11% | 3.6천 |
|---|
| 2026.08.03 | ₩64,130 | ₩64,316 | ₩64,130 | ₩64,257 | +0.20% | 8.4천 |
|---|
| 2026.07.31 | ₩63,969 | ₩63,969 | ₩63,553 | ₩63,963 | -0.01% | 1.9만 |
|---|
| 2026.07.30 | ₩63,593 | ₩63,781 | ₩63,486 | ₩63,781 | +0.30% | 3.8만 |
|---|
| 2026.07.29 | ₩63,499 | ₩63,553 | ₩63,229 | ₩63,229 | -0.43% | 7.6천 |
|---|
| 2026.07.28 | ₩63,499 | ₩63,741 | ₩63,499 | ₩63,640 | +0.22% | 2.2만 |
|---|
| 2026.07.27 | ₩63,714 | ₩63,714 | ₩63,465 | ₩63,580 | -0.21% | 3천 |
|---|
| 2026.07.24 | ₩63,520 | ₩63,714 | ₩63,513 | ₩63,513 | -0.01% | 3.3천 |
|---|
| 2026.07.23 | ₩63,526 | ₩63,540 | ₩63,379 | ₩63,461 | -0.10% | 5.4천 |
|---|
| 2026.07.22 | ₩63,687 | ₩63,915 | ₩63,687 | ₩63,821 | +0.21% | 1.4만 |
|---|
| 2026.07.21 | ₩63,620 | ₩63,873 | ₩63,620 | ₩63,821 | +0.32% | 5.3천 |
|---|
| 2026.07.20 | ₩63,620 | ₩63,727 | ₩63,587 | ₩63,607 | -0.02% | 3.4천 |
|---|
| 2026.07.17 | ₩63,687 | ₩63,794 | ₩63,553 | ₩63,636 | -0.08% | 4.9천 |
|---|
| 2026.07.16 | ₩63,941 | ₩63,949 | ₩63,788 | ₩63,856 | -0.13% | 3.3천 |
|---|
| 2026.07.15 | ₩63,983 | ₩63,995 | ₩63,861 | ₩63,949 | -0.05% | 4.5천 |
|---|
| 2026.07.14 | ₩63,781 | ₩63,908 | ₩63,754 | ₩63,882 | +0.16% | 6.4천 |
|---|
| 2026.07.13 | ₩63,794 | ₩63,794 | ₩63,727 | ₩63,761 | -0.05% | 3.1천 |
|---|
| 2026.07.10 | ₩63,821 | ₩63,888 | ₩63,754 | ₩63,875 | +0.08% | 4.9천 |
|---|
| 2026.07.09 | ₩63,567 | ₩63,781 | ₩63,567 | ₩63,743 | +0.28% | 1.9만 |
|---|
| 2026.07.08 | ₩63,580 | ₩63,593 | ₩63,446 | ₩63,540 | -0.06% | 9.2천 |
|---|
| 2026.07.07 | ₩63,768 | ₩63,768 | ₩63,513 | ₩63,619 | -0.23% | 4.9천 |
|---|
| 2026.07.06 | ₩63,580 | ₩63,741 | ₩63,580 | ₩63,697 | +0.18% | 7천 |
|---|
| 2026.07.02 | ₩63,499 | ₩63,674 | ₩63,365 | ₩63,481 | -0.03% | 5.4천 |
|---|
| 2026.07.01 | ₩63,513 | ₩63,620 | ₩63,446 | ₩63,489 | -0.04% | 2.4천 |
|---|
| 2026.06.30 | ₩63,325 | ₩63,540 | ₩63,325 | ₩63,506 | +0.29% | 7.3천 |
|---|
| 2026.06.29 | ₩63,084 | ₩63,313 | ₩63,084 | ₩63,313 | +0.36% | 1.9천 |
|---|
| 2026.06.26 | ₩62,923 | ₩63,097 | ₩62,923 | ₩62,936 | +0.02% | 2.8만 |
|---|
| 2026.06.25 | ₩63,258 | ₩63,258 | ₩62,990 | ₩63,010 | -0.39% | 2.5천 |
|---|
| 2026.06.24 | ₩63,084 | ₩63,231 | ₩62,923 | ₩63,004 | -0.13% | 4.6천 |
|---|
| 2026.06.23 | ₩63,111 | ₩63,199 | ₩62,963 | ₩63,069 | -0.07% | 7천 |
|---|
| 2026.06.22 | ₩63,285 | ₩63,459 | ₩63,285 | ₩63,339 | +0.08% | 9.9천 |
|---|
| 2026.06.18 | ₩63,359 | ₩63,446 | ₩63,359 | ₩63,406 | +0.07% | 5천 |
|---|
| 2026.06.17 | ₩63,446 | ₩63,479 | ₩63,151 | ₩63,168 | -0.44% | 2.4만 |
|---|
| 2026.06.16 | ₩63,593 | ₩63,593 | ₩63,473 | ₩63,489 | -0.16% | 4.2천 |
|---|
| 2026.06.15 | ₩63,419 | ₩63,540 | ₩63,419 | ₩63,525 | +0.17% | 2.3천 |
|---|
| 2026.06.12 | ₩62,883 | ₩63,164 | ₩62,883 | ₩63,123 | +0.38% | 2만 |
|---|
| 2026.06.11 | ₩62,655 | ₩63,057 | ₩62,521 | ₩63,057 | +0.64% | 4.2천 |
|---|
| 2026.06.10 | ₩62,883 | ₩62,883 | ₩62,588 | ₩62,603 | -0.45% | 5.2천 |
|---|
| 2026.06.09 | ₩62,963 | ₩62,969 | ₩62,561 | ₩62,927 | -0.06% | 3.5천 |
|---|
| 2026.06.08 | ₩63,191 | ₩63,245 | ₩63,044 | ₩63,044 | -0.23% | 6.7천 |
|---|
| 2026.06.05 | ₩63,458 | ₩63,458 | ₩62,923 | ₩62,923 | -0.84% | 3.6천 |
|---|
| 2026.06.04 | ₩63,473 | ₩63,593 | ₩63,412 | ₩63,540 | +0.11% | 4.5천 |
|---|
| 2026.06.03 | ₩63,446 | ₩63,499 | ₩63,406 | ₩63,446 | 0.00% | 4.9천 |
|---|
| 2026.06.02 | ₩63,513 | ₩63,619 | ₩63,513 | ₩63,567 | +0.08% | 5.7천 |
|---|
| 2026.06.01 | ₩63,434 | ₩63,592 | ₩63,406 | ₩63,526 | +0.15% | 3.9천 |
|---|
| 2026.05.29 | ₩63,479 | ₩63,513 | ₩63,392 | ₩63,466 | -0.02% | 9.4천 |
|---|
| 2026.05.28 | ₩63,218 | ₩63,446 | ₩63,191 | ₩63,379 | +0.25% | 1.2만 |
|---|
| 2026.05.27 | ₩63,298 | ₩63,312 | ₩63,193 | ₩63,265 | -0.05% | 8.3천 |
|---|
| 2026.05.26 | ₩63,218 | ₩63,285 | ₩63,178 | ₩63,238 | +0.03% | 6.1천 |
|---|
| 2026.05.22 | ₩63,092 | ₩63,164 | ₩63,084 | ₩63,097 | +0.01% | 5.7천 |
|---|
| 2026.05.21 | ₩62,843 | ₩63,071 | ₩62,843 | ₩63,044 | +0.32% | 2.5만 |
|---|
| 2026.05.20 | ₩62,869 | ₩62,951 | ₩62,789 | ₩62,936 | +0.11% | 3.4만 |
|---|
| 2026.05.19 | ₩62,722 | ₩62,869 | ₩62,682 | ₩62,729 | +0.01% | 8.8천 |
|---|
| 2026.05.18 | ₩62,963 | ₩62,963 | ₩62,722 | ₩62,882 | -0.13% | 1.7만 |
|---|
| 2026.05.15 | ₩62,812 | ₩62,977 | ₩62,812 | ₩62,869 | +0.09% | 3.9천 |
|---|
| 2026.05.14 | ₩63,004 | ₩63,124 | ₩62,923 | ₩63,064 | +0.10% | 1만 |
|---|
| 2026.05.13 | ₩62,762 | ₩62,950 | ₩62,762 | ₩62,950 | +0.30% | 4.8천 |
|---|
| 2026.05.12 | ₩62,709 | ₩62,823 | ₩62,615 | ₩62,823 | +0.18% | 5.9천 |
|---|
| 2026.05.11 | ₩62,876 | ₩62,896 | ₩62,776 | ₩62,816 | -0.10% | 8.8천 |
|---|
| 2026.05.08 | ₩62,588 | ₩62,896 | ₩62,588 | ₩62,749 | +0.26% | 8.4천 |
|---|
| 2026.05.07 | ₩62,735 | ₩62,782 | ₩62,588 | ₩62,642 | -0.15% | 1만 |
|---|
| 2026.05.06 | ₩62,655 | ₩62,749 | ₩62,642 | ₩62,715 | +0.10% | 1.1만 |
|---|
| 2026.05.05 | ₩62,347 | ₩62,481 | ₩62,347 | ₩62,394 | +0.08% | 8.6천 |
|---|
| 2026.05.04 | ₩62,239 | ₩62,454 | ₩62,108 | ₩62,214 | -0.04% | 2.8만 |
|---|
| 2026.05.01 | ₩62,400 | ₩62,521 | ₩62,333 | ₩62,371 | -0.05% | 7.1천 |
|---|
| 2026.04.30 | ₩62,038 | ₩62,264 | ₩61,958 | ₩62,264 | +0.36% | 8.7천 |
|---|
| 2026.04.29 | ₩62,012 | ₩62,012 | ₩61,853 | ₩61,943 | -0.11% | 1.3만 |
|---|
| 2026.04.28 | ₩61,904 | ₩61,985 | ₩61,877 | ₩61,946 | +0.07% | 5.8천 |
|---|
| 2026.04.27 | ₩61,958 | ₩62,132 | ₩61,958 | ₩62,072 | +0.18% | 1.7만 |
|---|
| 2026.04.24 | ₩61,877 | ₩62,065 | ₩61,864 | ₩62,025 | +0.24% | 1.7만 |
|---|
| 2026.04.23 | ₩61,985 | ₩61,998 | ₩61,703 | ₩61,805 | -0.29% | 1.3만 |
|---|
| 2026.04.22 | ₩61,864 | ₩61,958 | ₩61,837 | ₩61,958 | +0.15% | 1.8천 |
|---|
| 2026.04.21 | ₩61,914 | ₩61,914 | ₩61,609 | ₩61,635 | -0.45% | 5.9천 |
|---|
| 2026.04.20 | ₩61,945 | ₩61,945 | ₩61,703 | ₩61,864 | -0.13% | 5만 |
|---|
| 2026.04.17 | ₩61,824 | ₩61,931 | ₩61,824 | ₩61,919 | +0.15% | 1.7만 |
|---|
| 2026.04.16 | ₩61,462 | ₩61,576 | ₩61,449 | ₩61,564 | +0.17% | 1.9만 |
|---|
| 2026.04.15 | ₩61,288 | ₩61,487 | ₩61,288 | ₩61,487 | +0.33% | 11만 |
|---|
| 2026.04.14 | ₩61,113 | ₩61,280 | ₩61,113 | ₩61,280 | +0.27% | 1.3만 |
|---|
| 2026.04.13 | ₩60,725 | ₩60,953 | ₩60,604 | ₩60,930 | +0.34% | 1.3만 |
|---|
| 2026.04.10 | ₩60,805 | ₩60,805 | ₩60,577 | ₩60,619 | -0.31% | 1.6만 |
|---|
| 2026.04.09 | ₩60,497 | ₩60,684 | ₩60,390 | ₩60,651 | +0.25% | 7.1천 |
|---|
| 2026.04.08 | ₩60,684 | ₩60,684 | ₩60,282 | ₩60,443 | -0.40% | 6.2천 |
|---|
| 2026.04.07 | ₩59,331 | ₩59,652 | ₩59,290 | ₩59,652 | +0.54% | 5.8천 |
|---|
| 2026.04.06 | ₩59,666 | ₩59,679 | ₩59,465 | ₩59,646 | -0.03% | 5.8천 |
|---|
| 2026.04.02 | ₩59,344 | ₩59,585 | ₩59,210 | ₩59,585 | +0.41% | 4.4만 |
|---|
| 2026.04.01 | ₩59,398 | ₩59,625 | ₩59,372 | ₩59,451 | +0.09% | 2.7만 |
|---|
| 2026.03.31 | ₩58,781 | ₩59,357 | ₩58,741 | ₩59,357 | +0.98% | 3만 |
|---|
| 2026.03.30 | ₩58,848 | ₩58,848 | ₩58,285 | ₩58,446 | -0.68% | 1만 |
|---|
| 2026.03.27 | ₩58,768 | ₩58,768 | ₩58,473 | ₩58,499 | -0.46% | 7.7천 |
|---|
| 2026.03.26 | ₩59,344 | ₩59,424 | ₩58,915 | ₩58,915 | -0.72% | 1만 |
|---|
| 2026.03.25 | ₩59,451 | ₩59,572 | ₩59,424 | ₩59,459 | +0.01% | 6.4천 |
|---|
| 2026.03.24 | ₩59,156 | ₩59,465 | ₩59,156 | ₩59,290 | +0.23% | 1.4만 |
|---|
| 2026.03.23 | ₩59,558 | ₩59,733 | ₩59,357 | ₩59,532 | -0.05% | 1.4만 |
|---|
| 2026.03.20 | ₩59,210 | ₩59,317 | ₩58,969 | ₩59,009 | -0.34% | 1.4만 |
|---|
| 2026.03.19 | ₩59,304 | ₩59,612 | ₩59,304 | ₩59,491 | +0.32% | 2.9만 |
|---|
| 2026.03.18 | ₩59,920 | ₩59,947 | ₩59,625 | ₩59,625 | -0.49% | 8.9천 |
|---|
| 2026.03.17 | ₩60,202 | ₩60,202 | ₩59,987 | ₩59,987 | -0.36% | 1.9만 |
|---|
| 2026.03.16 | ₩59,930 | ₩60,054 | ₩59,880 | ₩59,954 | +0.04% | 6.2천 |
|---|
| 2026.03.13 | ₩59,962 | ₩59,967 | ₩59,612 | ₩59,612 | -0.58% | 5.6천 |
|---|
| 2026.03.12 | ₩60,093 | ₩60,093 | ₩59,759 | ₩59,759 | -0.56% | 1.2만 |
|---|
| 2026.03.11 | ₩60,229 | ₩60,336 | ₩60,128 | ₩60,336 | +0.18% | 1.5만 |
|---|
| 2026.03.10 | ₩60,349 | ₩60,553 | ₩60,162 | ₩60,258 | -0.15% | 3.3천 |
|---|
| 2026.03.09 | ₩59,639 | ₩60,349 | ₩59,612 | ₩60,336 | +1.17% | 2.4만 |
|---|
| 2026.03.06 | ₩60,001 | ₩60,269 | ₩60,001 | ₩60,109 | +0.18% | 9.5천 |
|---|
| 2026.03.05 | ₩60,470 | ₩60,631 | ₩60,229 | ₩60,459 | -0.02% | 6천 |
|---|
| 2026.03.04 | ₩60,483 | ₩60,691 | ₩60,403 | ₩60,617 | +0.22% | 6.9천 |
|---|
| 2026.03.03 | ₩60,202 | ₩60,524 | ₩59,934 | ₩60,432 | +0.38% | 9.4천 |
|---|
| 2026.03.02 | ₩60,282 | ₩60,832 | ₩60,282 | ₩60,658 | +0.62% | 1.8만 |
|---|
| 2026.02.27 | ₩60,483 | ₩60,684 | ₩60,483 | ₩60,658 | +0.29% | 9.7천 |
|---|
| 2026.02.26 | ₩60,953 | ₩60,953 | ₩60,579 | ₩60,886 | -0.11% | 1.7만 |
|---|
| 2026.02.25 | ₩60,892 | ₩61,020 | ₩60,805 | ₩60,985 | +0.15% | 1.4만 |
|---|
| 2026.02.24 | ₩60,459 | ₩60,792 | ₩60,459 | ₩60,684 | +0.37% | 1.3만 |
|---|
| 2026.02.23 | ₩60,698 | ₩60,698 | ₩60,376 | ₩60,457 | -0.40% | 6.6천 |
|---|
| 2026.02.20 | ₩60,499 | ₩60,845 | ₩60,499 | ₩60,765 | +0.44% | 9.5천 |
|---|
| 2026.02.19 | ₩60,537 | ₩60,718 | ₩60,443 | ₩60,581 | +0.07% | 2.3만 |
|---|
| 2026.02.18 | ₩60,792 | ₩60,844 | ₩60,612 | ₩60,709 | -0.14% | 9천 |
|---|
| 2026.02.17 | ₩60,323 | ₩60,577 | ₩60,188 | ₩60,510 | +0.31% | 2.8만 |
|---|
| 2026.02.13 | ₩60,483 | ₩60,617 | ₩60,349 | ₩60,403 | -0.13% | 1.1만 |
|---|
| 2026.02.12 | ₩60,939 | ₩60,944 | ₩60,376 | ₩60,376 | -0.92% | 1.2만 |
|---|
| 2026.02.11 | ₩61,087 | ₩61,087 | ₩60,818 | ₩60,832 | -0.42% | 1.6만 |
|---|
| 2026.02.10 | ₩61,006 | ₩61,060 | ₩60,875 | ₩60,904 | -0.17% | 2.8만 |
|---|
| 2026.02.09 | ₩60,725 | ₩61,060 | ₩60,725 | ₩60,926 | +0.33% | 6.5천 |
|---|
| 2026.02.06 | ₩60,537 | ₩60,818 | ₩60,524 | ₩60,805 | +0.44% | 9.7천 |
|---|
| 2026.02.05 | ₩60,443 | ₩60,483 | ₩60,162 | ₩60,254 | -0.31% | 2.5만 |
|---|
| 2026.02.04 | ₩60,798 | ₩60,859 | ₩60,443 | ₩60,537 | -0.43% | 1.9만 |
|---|
| 2026.02.03 | ₩61,087 | ₩61,087 | ₩60,550 | ₩60,765 | -0.53% | 1만 |
|---|
| 2026.02.02 | ₩60,684 | ₩61,087 | ₩60,684 | ₩60,926 | +0.40% | 7.4천 |
|---|
| 2026.01.30 | ₩60,859 | ₩60,953 | ₩60,725 | ₩60,792 | -0.11% | 8.4천 |
|---|
| 2026.01.29 | ₩61,033 | ₩61,033 | ₩60,658 | ₩60,886 | -0.24% | 3.2천 |
|---|
| 2026.01.28 | ₩61,073 | ₩61,073 | ₩60,872 | ₩60,899 | -0.29% | 5.8만 |
|---|
| 2026.01.27 | ₩60,953 | ₩61,100 | ₩60,902 | ₩60,993 | +0.07% | 1만 |
|---|
| 2026.01.26 | ₩60,832 | ₩60,939 | ₩60,818 | ₩60,845 | +0.02% | 2.6만 |
|---|
| 2026.01.23 | ₩60,789 | ₩60,832 | ₩60,663 | ₩60,765 | -0.04% | 2.1만 |
|---|
| 2026.01.22 | ₩60,778 | ₩60,818 | ₩60,698 | ₩60,765 | -0.02% | 5만 |
|---|
| 2026.01.21 | ₩60,497 | ₩60,738 | ₩60,285 | ₩60,617 | +0.20% | 1.8만 |
|---|
| 2026.01.20 | ₩60,430 | ₩60,550 | ₩60,163 | ₩60,194 | -0.39% | 1.9만 |
|---|
| 2026.01.16 | ₩60,818 | ₩60,926 | ₩60,772 | ₩60,912 | +0.15% | 2.9만 |
|---|
| 2026.01.15 | ₩60,966 | ₩60,981 | ₩60,738 | ₩60,738 | -0.37% | 2.7만 |
|---|
| 2026.01.14 | ₩60,751 | ₩60,832 | ₩60,605 | ₩60,832 | +0.13% | 1.4만 |
|---|
| 2026.01.13 | ₩60,931 | ₩60,953 | ₩60,805 | ₩60,926 | -0.01% | 1.4만 |
|---|
| 2026.01.12 | ₩60,698 | ₩61,006 | ₩60,684 | ₩60,886 | +0.31% | 2.5만 |
|---|
| 2026.01.09 | ₩60,765 | ₩60,953 | ₩60,644 | ₩60,953 | +0.31% | 5.7만 |
|---|
| 2026.01.08 | ₩60,725 | ₩60,792 | ₩60,631 | ₩60,778 | +0.09% | 9.2만 |
|---|
| 2026.01.07 | ₩60,792 | ₩60,886 | ₩60,684 | ₩60,765 | -0.04% | 1.9만 |
|---|
| 2026.01.06 | ₩60,644 | ₩60,859 | ₩60,591 | ₩60,845 | +0.33% | 8만 |
|---|
| 2026.01.05 | ₩60,617 | ₩60,711 | ₩60,537 | ₩60,658 | +0.07% | 5.4만 |
|---|
| 2026.01.02 | ₩60,550 | ₩60,550 | ₩60,282 | ₩60,483 | -0.11% | 10.3만 |
|---|
| 2025.12.31 | ₩60,644 | ₩60,671 | ₩60,430 | ₩60,443 | -0.33% | 9.2만 |
|---|
| 2025.12.30 | ₩60,658 | ₩60,684 | ₩60,584 | ₩60,658 | 0.00% | 37.5만 |
|---|
| 2025.12.29 | ₩60,550 | ₩60,698 | ₩60,457 | ₩60,671 | +0.20% | 4.2만 |
|---|
| 2025.12.26 | ₩60,644 | ₩60,725 | ₩60,617 | ₩60,711 | +0.11% | 4.7만 |
|---|
| 2025.12.24 | ₩60,617 | ₩60,725 | ₩60,617 | ₩60,711 | +0.15% | 4.4만 |
|---|
| 2025.12.23 | ₩60,403 | ₩60,631 | ₩60,403 | ₩60,617 | +0.36% | 10.5만 |
|---|
| 2025.12.22 | ₩60,430 | ₩60,497 | ₩60,376 | ₩60,457 | +0.04% | 23.6만 |
|---|
| 2025.12.19 | ₩60,270 | ₩60,323 | ₩60,162 | ₩60,309 | +0.06% | 49.5만 |
|---|
| 2025.12.18 | ₩60,215 | ₩60,282 | ₩60,148 | ₩60,269 | +0.09% | 4.5만 |
|---|
| 2025.12.17 | ₩60,229 | ₩60,229 | ₩60,014 | ₩60,014 | -0.36% | 4.8만 |
|---|
| 2025.12.16 | ₩60,054 | ₩60,215 | ₩60,054 | ₩60,188 | +0.22% | 6.3만 |
|---|
| 2025.12.15 | ₩60,135 | ₩60,175 | ₩60,081 | ₩60,175 | +0.07% | 4.7만 |
|---|
| 2025.12.12 | ₩60,188 | ₩60,188 | ₩60,028 | ₩60,113 | -0.12% | 1.8만 |
|---|
| 2025.12.11 | ₩60,001 | ₩60,175 | ₩60,001 | ₩60,175 | +0.29% | 5.5만 |
|---|
| 2025.12.10 | ₩60,105 | ₩60,105 | ₩59,947 | ₩60,054 | -0.08% | 6.9천 |
|---|
| 2025.12.09 | ₩60,009 | ₩60,041 | ₩59,974 | ₩59,987 | -0.04% | 1.5만 |
|---|
| 2025.12.08 | ₩60,054 | ₩60,054 | ₩59,943 | ₩59,959 | -0.16% | 2.6천 |
|---|
| 2025.12.05 | ₩59,986 | ₩60,014 | ₩59,961 | ₩59,998 | +0.02% | 1.1만 |
|---|
| 2025.12.04 | ₩59,999 | ₩59,999 | ₩59,853 | ₩59,920 | -0.13% | 5.2천 |
|---|
| 2025.12.03 | ₩59,836 | ₩59,920 | ₩59,749 | ₩59,887 | +0.09% | 6.7천 |
|---|
| 2025.12.02 | ₩59,692 | ₩59,839 | ₩59,692 | ₩59,806 | +0.19% | 6.9천 |
|---|
| 2025.12.01 | ₩59,731 | ₩59,786 | ₩59,679 | ₩59,710 | -0.04% | 1.7만 |
|---|
| 2025.11.28 | ₩59,692 | ₩59,813 | ₩59,652 | ₩59,813 | +0.20% | 4.4천 |
|---|
| 2025.11.26 | ₩59,572 | ₩59,706 | ₩59,572 | ₩59,585 | +0.02% | 3.9만 |
|---|
| 2025.11.25 | ₩59,076 | ₩59,497 | ₩59,076 | ₩59,497 | +0.71% | 5.9만 |
|---|
| 2025.11.24 | ₩58,915 | ₩59,218 | ₩58,915 | ₩59,218 | +0.51% | 1.6천 |
|---|
| 2025.11.21 | ₩58,459 | ₩58,808 | ₩58,312 | ₩58,668 | +0.36% | 6.5천 |
|---|
| 2025.11.20 | ₩59,264 | ₩59,328 | ₩58,321 | ₩58,321 | -1.59% | 1만 |
|---|
| 2025.11.19 | ₩58,821 | ₩58,888 | ₩58,674 | ₩58,794 | -0.05% | 2만 |
|---|
| 2025.11.18 | ₩58,674 | ₩58,781 | ₩58,513 | ₩58,694 | +0.03% | 7.5천 |
|---|
| 2025.11.17 | ₩59,009 | ₩59,183 | ₩58,781 | ₩58,881 | -0.22% | 1.2만 |
|---|
| 2025.11.14 | ₩58,888 | ₩59,183 | ₩58,888 | ₩59,103 | +0.36% | 3.3천 |
|---|
| 2025.11.13 | ₩59,264 | ₩59,264 | ₩59,062 | ₩59,170 | -0.16% | 1.1만 |
|---|
| 2025.11.12 | ₩59,411 | ₩59,457 | ₩59,398 | ₩59,451 | +0.07% | 2.4천 |
|---|
| 2025.11.11 | ₩59,331 | ₩59,422 | ₩59,331 | ₩59,422 | +0.15% | 800 |
|---|
| 2025.11.10 | ₩59,237 | ₩59,377 | ₩59,223 | ₩59,344 | +0.18% | 3.1천 |
|---|
| 2025.11.07 | ₩58,714 | ₩58,985 | ₩58,580 | ₩58,985 | +0.46% | 2.9만 |
|---|
| 2025.11.06 | ₩59,150 | ₩59,150 | ₩58,915 | ₩58,915 | -0.40% | 1.5만 |
|---|
| 2025.11.05 | ₩58,955 | ₩59,262 | ₩58,955 | ₩59,195 | +0.41% | 1.9천 |
|---|
| 2025.11.04 | ₩59,009 | ₩59,196 | ₩59,009 | ₩59,079 | +0.12% | 1.2만 |
|---|
| 2025.11.03 | ₩59,143 | ₩59,277 | ₩59,143 | ₩59,210 | +0.11% | 4.7천 |
|---|
| 2025.10.31 | ₩59,223 | ₩59,290 | ₩59,121 | ₩59,143 | -0.14% | 1.7만 |
|---|
| 2025.10.30 | ₩59,183 | ₩59,258 | ₩59,156 | ₩59,166 | -0.03% | 1.2만 |
|---|
| 2025.10.29 | ₩59,277 | ₩59,371 | ₩59,223 | ₩59,223 | -0.09% | 1.4만 |
|---|
| 2025.10.28 | ₩59,320 | ₩59,344 | ₩59,290 | ₩59,321 | +0.00% | 7.4천 |
|---|
| 2025.10.27 | ₩59,277 | ₩59,332 | ₩59,264 | ₩59,332 | +0.09% | 8.3천 |
|---|
| 2025.10.24 | ₩59,062 | ₩59,183 | ₩59,062 | ₩59,151 | +0.15% | 6.8천 |
|---|
| 2025.10.23 | ₩58,875 | ₩59,022 | ₩58,835 | ₩58,991 | +0.20% | 2.9천 |
|---|
| 2025.10.22 | ₩58,861 | ₩58,915 | ₩58,700 | ₩58,814 | -0.08% | 1.3만 |
|---|
| 2025.10.21 | ₩58,928 | ₩58,957 | ₩58,928 | ₩58,954 | +0.04% | 1.8만 |
|---|
| 2025.10.20 | ₩58,808 | ₩58,915 | ₩58,808 | ₩58,915 | +0.18% | 3.6천 |
|---|
| 2025.10.17 | ₩58,339 | ₩58,593 | ₩58,298 | ₩58,583 | +0.42% | 6.6천 |
|---|
| 2025.10.16 | ₩58,794 | ₩58,794 | ₩58,312 | ₩58,325 | -0.80% | 4.3천 |
|---|
| 2025.10.15 | ₩58,687 | ₩58,727 | ₩58,406 | ₩58,542 | -0.25% | 3.5천 |
|---|
| 2025.10.14 | ₩58,328 | ₩58,593 | ₩58,328 | ₩58,478 | +0.26% | 3.5천 |
|---|
| 2025.10.13 | ₩58,439 | ₩58,540 | ₩58,432 | ₩58,499 | +0.10% | 5.5천 |
|---|
| 2025.10.10 | ₩58,835 | ₩58,848 | ₩58,083 | ₩58,111 | -1.23% | 1.4만 |
|---|