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 | ₩65,650 | ₩65,701 | ₩65,581 | ₩65,662 | +0.02% | 7.9천 |
| 2026.10.08 | ₩65,487 | ₩65,534 | ₩65,394 | ₩65,406 | -0.12% | 4.4천 |
| 2026.10.07 | ₩65,538 | ₩65,621 | ₩65,420 | ₩65,574 | +0.06% | 7천 |
| 2026.10.06 | ₩65,447 | ₩65,673 | ₩65,447 | ₩65,540 | +0.14% | 3.4만 |
| 2026.10.05 | ₩65,339 | ₩65,527 | ₩65,339 | ₩65,480 | +0.22% | 5.2천 |
| 2026.10.02 | ₩65,433 | ₩65,445 | ₩65,292 | ₩65,333 | -0.15% | 4.7천 |
| 2026.10.01 | ₩65,004 | ₩65,192 | ₩64,884 | ₩65,132 | +0.20% | 7천 |
| 2026.09.30 | ₩65,219 | ₩65,313 | ₩65,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,113 |
| -0.16% |
| 5.3천 |
| 2026.09.29 | ₩65,219 | ₩65,232 | ₩65,071 | ₩65,140 | -0.12% | 3.7천 |
|---|
| 2026.09.28 | ₩65,125 | ₩65,246 | ₩65,085 | ₩65,165 | +0.06% | 2만 |
|---|
| 2026.09.25 | ₩65,172 | ₩65,306 | ₩65,152 | ₩65,306 | +0.21% | 2.9천 |
|---|
| 2026.09.24 | ₩65,071 | ₩65,192 | ₩65,004 | ₩65,161 | +0.14% | 28만 |
|---|
| 2026.09.23 | ₩65,112 | ₩65,266 | ₩65,074 | ₩65,138 | +0.04% | 1.1만 |
|---|
| 2026.09.22 | ₩65,319 | ₩65,366 | ₩65,259 | ₩65,292 | -0.04% | 7.7천 |
|---|
| 2026.09.21 | ₩65,152 | ₩65,366 | ₩65,100 | ₩65,279 | +0.20% | 1만 |
|---|
| 2026.09.18 | ₩64,917 | ₩64,931 | ₩64,830 | ₩64,931 | +0.02% | 8.4천 |
|---|
| 2026.09.17 | ₩64,830 | ₩65,085 | ₩64,777 | ₩64,911 | +0.12% | 1.1만 |
|---|
| 2026.09.16 | ₩64,756 | ₩64,817 | ₩64,468 | ₩64,509 | -0.38% | 8.6천 |
|---|
| 2026.09.15 | ₩64,743 | ₩64,743 | ₩64,589 | ₩64,643 | -0.16% | 5만 |
|---|
| 2026.09.14 | ₩64,616 | ₩64,857 | ₩64,616 | ₩64,783 | +0.26% | 4.4천 |
|---|
| 2026.09.11 | ₩64,890 | ₩64,951 | ₩64,830 | ₩64,890 | 0.00% | 4.8천 |
|---|
| 2026.09.10 | ₩64,624 | ₩64,643 | ₩64,589 | ₩64,596 | -0.04% | 4.4천 |
|---|
| 2026.09.09 | ₩64,870 | ₩64,870 | ₩64,683 | ₩64,774 | -0.15% | 4.1천 |
|---|
| 2026.09.08 | ₩65,058 | ₩65,058 | ₩64,844 | ₩64,870 | -0.29% | 2.8천 |
|---|
| 2026.09.04 | ₩65,071 | ₩65,098 | ₩64,897 | ₩64,991 | -0.12% | 1.1만 |
|---|
| 2026.09.03 | ₩64,870 | ₩65,045 | ₩64,857 | ₩65,011 | +0.22% | 2.2만 |
|---|
| 2026.09.02 | ₩64,710 | ₩64,857 | ₩64,710 | ₩64,810 | +0.16% | 1.1만 |
|---|
| 2026.09.01 | ₩64,549 | ₩64,805 | ₩64,549 | ₩64,669 | +0.19% | 1.2만 |
|---|
| 2026.08.31 | ₩64,777 | ₩64,937 | ₩64,750 | ₩64,830 | +0.08% | 4.1천 |
|---|
| 2026.08.28 | ₩64,857 | ₩64,991 | ₩64,803 | ₩64,877 | +0.03% | 1.8천 |
|---|
| 2026.08.27 | ₩64,870 | ₩64,937 | ₩64,790 | ₩64,870 | 0.00% | 5.5천 |
|---|
| 2026.08.26 | ₩64,589 | ₩64,789 | ₩64,589 | ₩64,748 | +0.25% | 1.4만 |
|---|
| 2026.08.25 | ₩64,817 | ₩64,817 | ₩64,616 | ₩64,669 | -0.23% | 6.4천 |
|---|
| 2026.08.24 | ₩64,710 | ₩64,710 | ₩64,535 | ₩64,622 | -0.13% | 2.1만 |
|---|
| 2026.08.21 | ₩64,736 | ₩64,736 | ₩64,602 | ₩64,663 | -0.11% | 8.5천 |
|---|
| 2026.08.20 | ₩64,576 | ₩64,669 | ₩64,522 | ₩64,577 | +0.00% | 2만 |
|---|
| 2026.08.19 | ₩64,629 | ₩64,777 | ₩64,629 | ₩64,703 | +0.11% | 1.1만 |
|---|
| 2026.08.18 | ₩64,549 | ₩64,710 | ₩64,549 | ₩64,641 | +0.14% | 7.6천 |
|---|
| 2026.08.17 | ₩64,797 | ₩64,830 | ₩64,683 | ₩64,683 | -0.18% | 5.6천 |
|---|
| 2026.08.14 | ₩64,823 | ₩64,857 | ₩64,750 | ₩64,790 | -0.05% | 1.7천 |
|---|
| 2026.08.13 | ₩64,777 | ₩64,821 | ₩64,693 | ₩64,770 | -0.01% | 8천 |
|---|
| 2026.08.12 | ₩64,723 | ₩64,727 | ₩64,614 | ₩64,663 | -0.09% | 3천 |
|---|
| 2026.08.11 | ₩64,589 | ₩64,649 | ₩64,562 | ₩64,602 | +0.02% | 3.1천 |
|---|
| 2026.08.10 | ₩64,562 | ₩64,669 | ₩64,562 | ₩64,643 | +0.12% | 1.7천 |
|---|
| 2026.08.07 | ₩64,549 | ₩64,629 | ₩64,542 | ₩64,629 | +0.12% | 6.8천 |
|---|
| 2026.08.06 | ₩64,482 | ₩64,616 | ₩64,468 | ₩64,529 | +0.07% | 1.2만 |
|---|
| 2026.08.05 | ₩64,537 | ₩64,629 | ₩64,510 | ₩64,566 | +0.05% | 4.4천 |
|---|
| 2026.08.04 | ₩64,482 | ₩64,589 | ₩64,401 | ₩64,555 | +0.11% | 3.6천 |
|---|
| 2026.08.03 | ₩64,107 | ₩64,293 | ₩64,107 | ₩64,234 | +0.20% | 8.4천 |
|---|
| 2026.07.31 | ₩63,946 | ₩63,946 | ₩63,530 | ₩63,940 | -0.01% | 1.9만 |
|---|
| 2026.07.30 | ₩63,571 | ₩63,758 | ₩63,463 | ₩63,758 | +0.30% | 3.8만 |
|---|
| 2026.07.29 | ₩63,477 | ₩63,530 | ₩63,206 | ₩63,206 | -0.43% | 7.6천 |
|---|
| 2026.07.28 | ₩63,477 | ₩63,718 | ₩63,477 | ₩63,617 | +0.22% | 2.2만 |
|---|
| 2026.07.27 | ₩63,691 | ₩63,691 | ₩63,442 | ₩63,557 | -0.21% | 3천 |
|---|
| 2026.07.24 | ₩63,497 | ₩63,691 | ₩63,490 | ₩63,490 | -0.01% | 3.3천 |
|---|
| 2026.07.23 | ₩63,504 | ₩63,517 | ₩63,356 | ₩63,438 | -0.10% | 5.4천 |
|---|
| 2026.07.22 | ₩63,664 | ₩63,892 | ₩63,664 | ₩63,798 | +0.21% | 1.4만 |
|---|
| 2026.07.21 | ₩63,597 | ₩63,851 | ₩63,597 | ₩63,798 | +0.32% | 5.3천 |
|---|
| 2026.07.20 | ₩63,597 | ₩63,705 | ₩63,564 | ₩63,584 | -0.02% | 3.4천 |
|---|
| 2026.07.17 | ₩63,664 | ₩63,772 | ₩63,530 | ₩63,613 | -0.08% | 4.9천 |
|---|
| 2026.07.16 | ₩63,918 | ₩63,926 | ₩63,765 | ₩63,833 | -0.13% | 3.3천 |
|---|
| 2026.07.15 | ₩63,960 | ₩63,973 | ₩63,839 | ₩63,926 | -0.05% | 4.5천 |
|---|
| 2026.07.14 | ₩63,758 | ₩63,885 | ₩63,731 | ₩63,859 | +0.16% | 6.4천 |
|---|
| 2026.07.13 | ₩63,772 | ₩63,772 | ₩63,705 | ₩63,738 | -0.05% | 3.1천 |
|---|
| 2026.07.10 | ₩63,798 | ₩63,865 | ₩63,731 | ₩63,852 | +0.08% | 4.9천 |
|---|
| 2026.07.09 | ₩63,544 | ₩63,758 | ₩63,544 | ₩63,721 | +0.28% | 1.9만 |
|---|
| 2026.07.08 | ₩63,557 | ₩63,571 | ₩63,423 | ₩63,517 | -0.06% | 9.2천 |
|---|
| 2026.07.07 | ₩63,745 | ₩63,745 | ₩63,490 | ₩63,596 | -0.23% | 4.9천 |
|---|
| 2026.07.06 | ₩63,557 | ₩63,718 | ₩63,557 | ₩63,674 | +0.18% | 7천 |
|---|
| 2026.07.02 | ₩63,477 | ₩63,651 | ₩63,343 | ₩63,458 | -0.03% | 5.4천 |
|---|
| 2026.07.01 | ₩63,490 | ₩63,597 | ₩63,423 | ₩63,466 | -0.04% | 2.4천 |
|---|
| 2026.06.30 | ₩63,303 | ₩63,517 | ₩63,303 | ₩63,483 | +0.29% | 7.3천 |
|---|
| 2026.06.29 | ₩63,061 | ₩63,290 | ₩63,061 | ₩63,290 | +0.36% | 1.9천 |
|---|
| 2026.06.26 | ₩62,901 | ₩63,075 | ₩62,901 | ₩62,914 | +0.02% | 2.8만 |
|---|
| 2026.06.25 | ₩63,236 | ₩63,236 | ₩62,968 | ₩62,988 | -0.39% | 2.5천 |
|---|
| 2026.06.24 | ₩63,061 | ₩63,209 | ₩62,901 | ₩62,981 | -0.13% | 4.6천 |
|---|
| 2026.06.23 | ₩63,088 | ₩63,177 | ₩62,941 | ₩63,047 | -0.07% | 7천 |
|---|
| 2026.06.22 | ₩63,262 | ₩63,437 | ₩63,262 | ₩63,316 | +0.08% | 9.9천 |
|---|
| 2026.06.18 | ₩63,336 | ₩63,423 | ₩63,336 | ₩63,383 | +0.07% | 5천 |
|---|
| 2026.06.17 | ₩63,423 | ₩63,457 | ₩63,128 | ₩63,146 | -0.44% | 2.4만 |
|---|
| 2026.06.16 | ₩63,571 | ₩63,571 | ₩63,450 | ₩63,466 | -0.16% | 4.2천 |
|---|
| 2026.06.15 | ₩63,396 | ₩63,517 | ₩63,396 | ₩63,502 | +0.17% | 2.3천 |
|---|
| 2026.06.12 | ₩62,860 | ₩63,142 | ₩62,860 | ₩63,100 | +0.38% | 2만 |
|---|
| 2026.06.11 | ₩62,633 | ₩63,035 | ₩62,499 | ₩63,035 | +0.64% | 4.2천 |
|---|
| 2026.06.10 | ₩62,860 | ₩62,860 | ₩62,566 | ₩62,580 | -0.45% | 5.2천 |
|---|
| 2026.06.09 | ₩62,941 | ₩62,946 | ₩62,539 | ₩62,905 | -0.06% | 3.5천 |
|---|
| 2026.06.08 | ₩63,169 | ₩63,222 | ₩63,021 | ₩63,021 | -0.23% | 6.7천 |
|---|
| 2026.06.05 | ₩63,435 | ₩63,435 | ₩62,901 | ₩62,901 | -0.84% | 3.6천 |
|---|
| 2026.06.04 | ₩63,450 | ₩63,571 | ₩63,390 | ₩63,517 | +0.11% | 4.5천 |
|---|
| 2026.06.03 | ₩63,423 | ₩63,477 | ₩63,383 | ₩63,423 | 0.00% | 4.9천 |
|---|
| 2026.06.02 | ₩63,490 | ₩63,596 | ₩63,490 | ₩63,544 | +0.08% | 5.7천 |
|---|
| 2026.06.01 | ₩63,411 | ₩63,569 | ₩63,383 | ₩63,504 | +0.15% | 3.9천 |
|---|
| 2026.05.29 | ₩63,457 | ₩63,490 | ₩63,370 | ₩63,443 | -0.02% | 9.4천 |
|---|
| 2026.05.28 | ₩63,195 | ₩63,423 | ₩63,169 | ₩63,356 | +0.25% | 1.2만 |
|---|
| 2026.05.27 | ₩63,276 | ₩63,289 | ₩63,170 | ₩63,242 | -0.05% | 8.3천 |
|---|
| 2026.05.26 | ₩63,195 | ₩63,262 | ₩63,155 | ₩63,215 | +0.03% | 6.1천 |
|---|
| 2026.05.22 | ₩63,069 | ₩63,142 | ₩63,061 | ₩63,075 | +0.01% | 5.7천 |
|---|
| 2026.05.21 | ₩62,820 | ₩63,048 | ₩62,820 | ₩63,021 | +0.32% | 2.5만 |
|---|
| 2026.05.20 | ₩62,847 | ₩62,929 | ₩62,767 | ₩62,914 | +0.11% | 3.4만 |
|---|
| 2026.05.19 | ₩62,700 | ₩62,847 | ₩62,659 | ₩62,706 | +0.01% | 8.8천 |
|---|
| 2026.05.18 | ₩62,941 | ₩62,941 | ₩62,700 | ₩62,859 | -0.13% | 1.7만 |
|---|
| 2026.05.15 | ₩62,789 | ₩62,954 | ₩62,789 | ₩62,847 | +0.09% | 3.9천 |
|---|
| 2026.05.14 | ₩62,981 | ₩63,102 | ₩62,901 | ₩63,041 | +0.10% | 1만 |
|---|
| 2026.05.13 | ₩62,740 | ₩62,927 | ₩62,740 | ₩62,927 | +0.30% | 4.8천 |
|---|
| 2026.05.12 | ₩62,686 | ₩62,800 | ₩62,592 | ₩62,800 | +0.18% | 5.9천 |
|---|
| 2026.05.11 | ₩62,854 | ₩62,874 | ₩62,753 | ₩62,793 | -0.10% | 8.8천 |
|---|
| 2026.05.08 | ₩62,566 | ₩62,874 | ₩62,566 | ₩62,726 | +0.26% | 8.4천 |
|---|
| 2026.05.07 | ₩62,713 | ₩62,760 | ₩62,566 | ₩62,619 | -0.15% | 1만 |
|---|
| 2026.05.06 | ₩62,633 | ₩62,726 | ₩62,619 | ₩62,693 | +0.10% | 1.1만 |
|---|
| 2026.05.05 | ₩62,324 | ₩62,458 | ₩62,324 | ₩62,371 | +0.08% | 8.6천 |
|---|
| 2026.05.04 | ₩62,217 | ₩62,432 | ₩62,086 | ₩62,192 | -0.04% | 2.8만 |
|---|
| 2026.05.01 | ₩62,378 | ₩62,499 | ₩62,311 | ₩62,348 | -0.05% | 7.1천 |
|---|
| 2026.04.30 | ₩62,016 | ₩62,241 | ₩61,936 | ₩62,241 | +0.36% | 8.7천 |
|---|
| 2026.04.29 | ₩61,989 | ₩61,989 | ₩61,831 | ₩61,921 | -0.11% | 1.3만 |
|---|
| 2026.04.28 | ₩61,882 | ₩61,963 | ₩61,855 | ₩61,924 | +0.07% | 5.8천 |
|---|
| 2026.04.27 | ₩61,936 | ₩62,110 | ₩61,936 | ₩62,050 | +0.18% | 1.7만 |
|---|
| 2026.04.24 | ₩61,855 | ₩62,043 | ₩61,842 | ₩62,003 | +0.24% | 1.7만 |
|---|
| 2026.04.23 | ₩61,963 | ₩61,976 | ₩61,681 | ₩61,783 | -0.29% | 1.3만 |
|---|
| 2026.04.22 | ₩61,842 | ₩61,936 | ₩61,815 | ₩61,936 | +0.15% | 1.8천 |
|---|
| 2026.04.21 | ₩61,892 | ₩61,892 | ₩61,587 | ₩61,613 | -0.45% | 5.9천 |
|---|
| 2026.04.20 | ₩61,922 | ₩61,922 | ₩61,681 | ₩61,842 | -0.13% | 5만 |
|---|
| 2026.04.17 | ₩61,802 | ₩61,909 | ₩61,802 | ₩61,897 | +0.15% | 1.7만 |
|---|
| 2026.04.16 | ₩61,440 | ₩61,554 | ₩61,427 | ₩61,542 | +0.17% | 1.9만 |
|---|
| 2026.04.15 | ₩61,266 | ₩61,465 | ₩61,266 | ₩61,465 | +0.33% | 11만 |
|---|
| 2026.04.14 | ₩61,092 | ₩61,258 | ₩61,092 | ₩61,258 | +0.27% | 1.3만 |
|---|
| 2026.04.13 | ₩60,703 | ₩60,931 | ₩60,582 | ₩60,908 | +0.34% | 1.3만 |
|---|
| 2026.04.10 | ₩60,783 | ₩60,783 | ₩60,556 | ₩60,597 | -0.31% | 1.6만 |
|---|
| 2026.04.09 | ₩60,475 | ₩60,663 | ₩60,368 | ₩60,629 | +0.25% | 7.1천 |
|---|
| 2026.04.08 | ₩60,663 | ₩60,663 | ₩60,261 | ₩60,422 | -0.40% | 6.2천 |
|---|
| 2026.04.07 | ₩59,309 | ₩59,631 | ₩59,269 | ₩59,631 | +0.54% | 5.8천 |
|---|
| 2026.04.06 | ₩59,644 | ₩59,658 | ₩59,443 | ₩59,624 | -0.03% | 5.8천 |
|---|
| 2026.04.02 | ₩59,323 | ₩59,564 | ₩59,189 | ₩59,564 | +0.41% | 4.4만 |
|---|
| 2026.04.01 | ₩59,376 | ₩59,604 | ₩59,351 | ₩59,430 | +0.09% | 2.7만 |
|---|
| 2026.03.31 | ₩58,760 | ₩59,336 | ₩58,720 | ₩59,336 | +0.98% | 3만 |
|---|
| 2026.03.30 | ₩58,827 | ₩58,827 | ₩58,264 | ₩58,425 | -0.68% | 1만 |
|---|
| 2026.03.27 | ₩58,746 | ₩58,746 | ₩58,452 | ₩58,478 | -0.46% | 7.7천 |
|---|
| 2026.03.26 | ₩59,323 | ₩59,403 | ₩58,894 | ₩58,894 | -0.72% | 1만 |
|---|
| 2026.03.25 | ₩59,430 | ₩59,550 | ₩59,403 | ₩59,438 | +0.01% | 6.4천 |
|---|
| 2026.03.24 | ₩59,135 | ₩59,443 | ₩59,135 | ₩59,269 | +0.23% | 1.4만 |
|---|
| 2026.03.23 | ₩59,537 | ₩59,711 | ₩59,336 | ₩59,510 | -0.05% | 1.4만 |
|---|
| 2026.03.20 | ₩59,189 | ₩59,296 | ₩58,947 | ₩58,988 | -0.34% | 1.4만 |
|---|
| 2026.03.19 | ₩59,282 | ₩59,591 | ₩59,282 | ₩59,470 | +0.32% | 2.9만 |
|---|
| 2026.03.18 | ₩59,899 | ₩59,926 | ₩59,604 | ₩59,604 | -0.49% | 8.9천 |
|---|
| 2026.03.17 | ₩60,180 | ₩60,180 | ₩59,966 | ₩59,966 | -0.36% | 1.9만 |
|---|
| 2026.03.16 | ₩59,908 | ₩60,033 | ₩59,859 | ₩59,932 | +0.04% | 6.2천 |
|---|
| 2026.03.13 | ₩59,940 | ₩59,946 | ₩59,591 | ₩59,591 | -0.58% | 5.6천 |
|---|
| 2026.03.12 | ₩60,072 | ₩60,072 | ₩59,738 | ₩59,738 | -0.56% | 1.2만 |
|---|
| 2026.03.11 | ₩60,207 | ₩60,314 | ₩60,107 | ₩60,314 | +0.18% | 1.5만 |
|---|
| 2026.03.10 | ₩60,328 | ₩60,531 | ₩60,140 | ₩60,237 | -0.15% | 3.3천 |
|---|
| 2026.03.09 | ₩59,617 | ₩60,328 | ₩59,591 | ₩60,314 | +1.17% | 2.4만 |
|---|
| 2026.03.06 | ₩59,979 | ₩60,247 | ₩59,979 | ₩60,088 | +0.18% | 9.5천 |
|---|
| 2026.03.05 | ₩60,448 | ₩60,609 | ₩60,207 | ₩60,438 | -0.02% | 6천 |
|---|
| 2026.03.04 | ₩60,462 | ₩60,669 | ₩60,381 | ₩60,596 | +0.22% | 6.9천 |
|---|
| 2026.03.03 | ₩60,180 | ₩60,502 | ₩59,912 | ₩60,411 | +0.38% | 9.4천 |
|---|
| 2026.03.02 | ₩60,261 | ₩60,810 | ₩60,261 | ₩60,636 | +0.62% | 1.8만 |
|---|
| 2026.02.27 | ₩60,462 | ₩60,663 | ₩60,462 | ₩60,636 | +0.29% | 9.7천 |
|---|
| 2026.02.26 | ₩60,931 | ₩60,931 | ₩60,557 | ₩60,864 | -0.11% | 1.7만 |
|---|
| 2026.02.25 | ₩60,870 | ₩60,998 | ₩60,783 | ₩60,963 | +0.15% | 1.4만 |
|---|
| 2026.02.24 | ₩60,438 | ₩60,770 | ₩60,438 | ₩60,663 | +0.37% | 1.3만 |
|---|
| 2026.02.23 | ₩60,676 | ₩60,676 | ₩60,355 | ₩60,435 | -0.40% | 6.6천 |
|---|
| 2026.02.20 | ₩60,478 | ₩60,824 | ₩60,478 | ₩60,743 | +0.44% | 9.5천 |
|---|
| 2026.02.19 | ₩60,515 | ₩60,696 | ₩60,422 | ₩60,560 | +0.07% | 2.3만 |
|---|
| 2026.02.18 | ₩60,770 | ₩60,822 | ₩60,590 | ₩60,687 | -0.14% | 9천 |
|---|
| 2026.02.17 | ₩60,301 | ₩60,556 | ₩60,167 | ₩60,489 | +0.31% | 2.8만 |
|---|
| 2026.02.13 | ₩60,462 | ₩60,596 | ₩60,328 | ₩60,381 | -0.13% | 1.1만 |
|---|
| 2026.02.12 | ₩60,917 | ₩60,923 | ₩60,355 | ₩60,355 | -0.92% | 1.2만 |
|---|
| 2026.02.11 | ₩61,065 | ₩61,065 | ₩60,797 | ₩60,810 | -0.42% | 1.6만 |
|---|
| 2026.02.10 | ₩60,984 | ₩61,038 | ₩60,853 | ₩60,882 | -0.17% | 2.8만 |
|---|
| 2026.02.09 | ₩60,703 | ₩61,038 | ₩60,703 | ₩60,904 | +0.33% | 6.5천 |
|---|
| 2026.02.06 | ₩60,515 | ₩60,797 | ₩60,502 | ₩60,783 | +0.44% | 9.7천 |
|---|
| 2026.02.05 | ₩60,422 | ₩60,462 | ₩60,140 | ₩60,233 | -0.31% | 2.5만 |
|---|
| 2026.02.04 | ₩60,777 | ₩60,837 | ₩60,422 | ₩60,515 | -0.43% | 1.9만 |
|---|
| 2026.02.03 | ₩61,065 | ₩61,065 | ₩60,529 | ₩60,743 | -0.53% | 1만 |
|---|
| 2026.02.02 | ₩60,663 | ₩61,065 | ₩60,663 | ₩60,904 | +0.40% | 7.4천 |
|---|
| 2026.01.30 | ₩60,837 | ₩60,931 | ₩60,703 | ₩60,770 | -0.11% | 8.4천 |
|---|
| 2026.01.29 | ₩61,011 | ₩61,011 | ₩60,636 | ₩60,864 | -0.24% | 3.2천 |
|---|
| 2026.01.28 | ₩61,051 | ₩61,051 | ₩60,850 | ₩60,877 | -0.29% | 5.8만 |
|---|
| 2026.01.27 | ₩60,931 | ₩61,078 | ₩60,880 | ₩60,971 | +0.07% | 1만 |
|---|
| 2026.01.26 | ₩60,810 | ₩60,917 | ₩60,797 | ₩60,824 | +0.02% | 2.6만 |
|---|
| 2026.01.23 | ₩60,767 | ₩60,810 | ₩60,641 | ₩60,743 | -0.04% | 2.1만 |
|---|
| 2026.01.22 | ₩60,757 | ₩60,797 | ₩60,676 | ₩60,743 | -0.02% | 5만 |
|---|
| 2026.01.21 | ₩60,475 | ₩60,716 | ₩60,263 | ₩60,596 | +0.20% | 1.8만 |
|---|
| 2026.01.20 | ₩60,408 | ₩60,529 | ₩60,141 | ₩60,172 | -0.39% | 1.9만 |
|---|
| 2026.01.16 | ₩60,797 | ₩60,904 | ₩60,750 | ₩60,891 | +0.15% | 2.9만 |
|---|
| 2026.01.15 | ₩60,944 | ₩60,959 | ₩60,716 | ₩60,716 | -0.37% | 2.7만 |
|---|
| 2026.01.14 | ₩60,730 | ₩60,810 | ₩60,584 | ₩60,810 | +0.13% | 1.4만 |
|---|
| 2026.01.13 | ₩60,909 | ₩60,931 | ₩60,783 | ₩60,904 | -0.01% | 1.4만 |
|---|
| 2026.01.12 | ₩60,676 | ₩60,984 | ₩60,663 | ₩60,864 | +0.31% | 2.5만 |
|---|
| 2026.01.09 | ₩60,743 | ₩60,931 | ₩60,623 | ₩60,931 | +0.31% | 5.7만 |
|---|
| 2026.01.08 | ₩60,703 | ₩60,770 | ₩60,609 | ₩60,757 | +0.09% | 9.2만 |
|---|
| 2026.01.07 | ₩60,770 | ₩60,864 | ₩60,663 | ₩60,743 | -0.04% | 1.9만 |
|---|
| 2026.01.06 | ₩60,623 | ₩60,837 | ₩60,569 | ₩60,824 | +0.33% | 8만 |
|---|
| 2026.01.05 | ₩60,596 | ₩60,690 | ₩60,515 | ₩60,636 | +0.07% | 5.4만 |
|---|
| 2026.01.02 | ₩60,529 | ₩60,529 | ₩60,261 | ₩60,462 | -0.11% | 10.3만 |
|---|
| 2025.12.31 | ₩60,623 | ₩60,649 | ₩60,408 | ₩60,422 | -0.33% | 9.2만 |
|---|
| 2025.12.30 | ₩60,636 | ₩60,663 | ₩60,562 | ₩60,636 | 0.00% | 37.5만 |
|---|
| 2025.12.29 | ₩60,529 | ₩60,676 | ₩60,435 | ₩60,649 | +0.20% | 4.2만 |
|---|
| 2025.12.26 | ₩60,623 | ₩60,703 | ₩60,596 | ₩60,690 | +0.11% | 4.7만 |
|---|
| 2025.12.24 | ₩60,596 | ₩60,703 | ₩60,596 | ₩60,690 | +0.15% | 4.4만 |
|---|
| 2025.12.23 | ₩60,381 | ₩60,609 | ₩60,381 | ₩60,596 | +0.36% | 10.5만 |
|---|
| 2025.12.22 | ₩60,408 | ₩60,475 | ₩60,355 | ₩60,435 | +0.04% | 23.6만 |
|---|
| 2025.12.19 | ₩60,249 | ₩60,301 | ₩60,140 | ₩60,288 | +0.06% | 49.5만 |
|---|
| 2025.12.18 | ₩60,194 | ₩60,261 | ₩60,127 | ₩60,247 | +0.09% | 4.5만 |
|---|
| 2025.12.17 | ₩60,207 | ₩60,207 | ₩59,993 | ₩59,993 | -0.36% | 4.8만 |
|---|
| 2025.12.16 | ₩60,033 | ₩60,194 | ₩60,033 | ₩60,167 | +0.22% | 6.3만 |
|---|
| 2025.12.15 | ₩60,113 | ₩60,153 | ₩60,060 | ₩60,153 | +0.07% | 4.7만 |
|---|
| 2025.12.12 | ₩60,167 | ₩60,167 | ₩60,006 | ₩60,092 | -0.12% | 1.8만 |
|---|
| 2025.12.11 | ₩59,979 | ₩60,153 | ₩59,979 | ₩60,153 | +0.29% | 5.5만 |
|---|
| 2025.12.10 | ₩60,084 | ₩60,084 | ₩59,926 | ₩60,033 | -0.08% | 6.9천 |
|---|
| 2025.12.09 | ₩59,987 | ₩60,019 | ₩59,952 | ₩59,966 | -0.04% | 1.5만 |
|---|
| 2025.12.08 | ₩60,033 | ₩60,033 | ₩59,922 | ₩59,938 | -0.16% | 2.6천 |
|---|
| 2025.12.05 | ₩59,965 | ₩59,993 | ₩59,939 | ₩59,977 | +0.02% | 1.1만 |
|---|
| 2025.12.04 | ₩59,978 | ₩59,978 | ₩59,832 | ₩59,899 | -0.13% | 5.2천 |
|---|
| 2025.12.03 | ₩59,814 | ₩59,899 | ₩59,727 | ₩59,865 | +0.09% | 6.7천 |
|---|
| 2025.12.02 | ₩59,671 | ₩59,817 | ₩59,671 | ₩59,785 | +0.19% | 6.9천 |
|---|
| 2025.12.01 | ₩59,710 | ₩59,765 | ₩59,658 | ₩59,689 | -0.04% | 1.7만 |
|---|
| 2025.11.28 | ₩59,671 | ₩59,792 | ₩59,631 | ₩59,792 | +0.20% | 4.4천 |
|---|
| 2025.11.26 | ₩59,550 | ₩59,684 | ₩59,550 | ₩59,564 | +0.02% | 3.9만 |
|---|
| 2025.11.25 | ₩59,055 | ₩59,475 | ₩59,055 | ₩59,475 | +0.71% | 5.9만 |
|---|
| 2025.11.24 | ₩58,894 | ₩59,197 | ₩58,894 | ₩59,197 | +0.51% | 1.6천 |
|---|
| 2025.11.21 | ₩58,438 | ₩58,787 | ₩58,291 | ₩58,647 | +0.36% | 6.5천 |
|---|
| 2025.11.20 | ₩59,242 | ₩59,307 | ₩58,300 | ₩58,300 | -1.59% | 1만 |
|---|
| 2025.11.19 | ₩58,800 | ₩58,867 | ₩58,653 | ₩58,773 | -0.05% | 2만 |
|---|
| 2025.11.18 | ₩58,653 | ₩58,760 | ₩58,492 | ₩58,673 | +0.03% | 7.5천 |
|---|
| 2025.11.17 | ₩58,988 | ₩59,162 | ₩58,760 | ₩58,860 | -0.22% | 1.2만 |
|---|
| 2025.11.14 | ₩58,867 | ₩59,162 | ₩58,867 | ₩59,081 | +0.36% | 3.3천 |
|---|
| 2025.11.13 | ₩59,242 | ₩59,242 | ₩59,041 | ₩59,148 | -0.16% | 1.1만 |
|---|
| 2025.11.12 | ₩59,390 | ₩59,435 | ₩59,376 | ₩59,430 | +0.07% | 2.4천 |
|---|
| 2025.11.11 | ₩59,309 | ₩59,400 | ₩59,309 | ₩59,400 | +0.15% | 800 |
|---|
| 2025.11.10 | ₩59,215 | ₩59,356 | ₩59,202 | ₩59,323 | +0.18% | 3.1천 |
|---|
| 2025.11.07 | ₩58,693 | ₩58,964 | ₩58,559 | ₩58,964 | +0.46% | 2.9만 |
|---|
| 2025.11.06 | ₩59,128 | ₩59,128 | ₩58,894 | ₩58,894 | -0.40% | 1.5만 |
|---|
| 2025.11.05 | ₩58,934 | ₩59,241 | ₩58,934 | ₩59,174 | +0.41% | 1.9천 |
|---|
| 2025.11.04 | ₩58,988 | ₩59,175 | ₩58,988 | ₩59,057 | +0.12% | 1.2만 |
|---|
| 2025.11.03 | ₩59,122 | ₩59,256 | ₩59,122 | ₩59,189 | +0.11% | 4.7천 |
|---|
| 2025.10.31 | ₩59,202 | ₩59,269 | ₩59,100 | ₩59,122 | -0.14% | 1.7만 |
|---|
| 2025.10.30 | ₩59,162 | ₩59,237 | ₩59,135 | ₩59,144 | -0.03% | 1.2만 |
|---|
| 2025.10.29 | ₩59,256 | ₩59,349 | ₩59,202 | ₩59,202 | -0.09% | 1.4만 |
|---|
| 2025.10.28 | ₩59,299 | ₩59,323 | ₩59,269 | ₩59,300 | +0.00% | 7.4천 |
|---|
| 2025.10.27 | ₩59,256 | ₩59,311 | ₩59,242 | ₩59,311 | +0.09% | 8.3천 |
|---|
| 2025.10.24 | ₩59,041 | ₩59,162 | ₩59,041 | ₩59,130 | +0.15% | 6.8천 |
|---|
| 2025.10.23 | ₩58,854 | ₩59,001 | ₩58,813 | ₩58,970 | +0.20% | 2.9천 |
|---|
| 2025.10.22 | ₩58,840 | ₩58,894 | ₩58,679 | ₩58,793 | -0.08% | 1.3만 |
|---|
| 2025.10.21 | ₩58,907 | ₩58,935 | ₩58,907 | ₩58,933 | +0.04% | 1.8만 |
|---|
| 2025.10.20 | ₩58,787 | ₩58,894 | ₩58,787 | ₩58,894 | +0.18% | 3.6천 |
|---|
| 2025.10.17 | ₩58,318 | ₩58,572 | ₩58,277 | ₩58,562 | +0.42% | 6.6천 |
|---|
| 2025.10.16 | ₩58,773 | ₩58,773 | ₩58,291 | ₩58,304 | -0.80% | 4.3천 |
|---|
| 2025.10.15 | ₩58,666 | ₩58,706 | ₩58,385 | ₩58,521 | -0.25% | 3.5천 |
|---|
| 2025.10.14 | ₩58,307 | ₩58,572 | ₩58,307 | ₩58,457 | +0.26% | 3.5천 |
|---|
| 2025.10.13 | ₩58,418 | ₩58,519 | ₩58,411 | ₩58,478 | +0.10% | 5.5천 |
|---|
| 2025.10.10 | ₩58,813 | ₩58,827 | ₩58,062 | ₩58,090 | -1.23% | 1.4만 |
|---|