시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Buffer ETF - December 과거 주가
FT Vest U.S. Equity Buffer ETF - December · FDEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Buffer ETF - December · FDEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,558 | ₩75,960 | ₩75,558 | ₩75,913 | +0.47% | 9.6천 |
| 2026.10.08 | ₩75,732 | ₩75,772 | ₩75,491 | ₩75,618 | -0.15% | 1.8만 |
| 2026.10.07 | ₩75,651 | ₩75,786 | ₩75,596 | ₩75,732 | +0.11% | 1.9만 |
| 2026.10.06 | ₩75,779 | ₩75,879 | ₩75,772 | ₩75,850 | +0.09% | 2.5만 |
| 2026.10.05 | ₩75,330 | ₩75,651 | ₩75,330 | ₩75,621 | +0.39% | 1.2만 |
| 2026.10.02 | ₩75,343 | ₩75,504 | ₩75,303 | ₩75,403 | +0.08% | 1.3만 |
| 2026.10.01 | ₩75,316 | ₩75,316 | ₩74,853 | ₩75,120 | -0.26% | 6.8천 |
| 2026.09.30 | ₩75,343 | ₩75,343 | ₩75,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,142 |
| -0.27% |
| 9.9천 |
| 2026.09.29 | ₩75,128 | ₩75,182 | ₩74,954 | ₩75,104 | -0.03% | 7.9천 |
|---|
| 2026.09.28 | ₩75,356 | ₩75,356 | ₩75,008 | ₩75,035 | -0.43% | 1.2만 |
|---|
| 2026.09.25 | ₩75,323 | ₩75,397 | ₩75,169 | ₩75,383 | +0.08% | 2.8만 |
|---|
| 2026.09.24 | ₩75,182 | ₩75,236 | ₩74,957 | ₩75,135 | -0.06% | 2.3만 |
|---|
| 2026.09.23 | ₩75,155 | ₩75,413 | ₩75,128 | ₩75,128 | -0.04% | 8.3천 |
|---|
| 2026.09.22 | ₩75,330 | ₩75,491 | ₩75,330 | ₩75,417 | +0.12% | 4.9천 |
|---|
| 2026.09.21 | ₩74,954 | ₩75,437 | ₩74,954 | ₩75,397 | +0.59% | 2.5만 |
|---|
| 2026.09.18 | ₩74,740 | ₩74,820 | ₩74,592 | ₩74,820 | +0.11% | 1.8만 |
|---|
| 2026.09.17 | ₩74,874 | ₩74,874 | ₩74,635 | ₩74,740 | -0.18% | 3.2만 |
|---|
| 2026.09.16 | ₩74,659 | ₩74,659 | ₩74,082 | ₩74,249 | -0.55% | 1.6만 |
|---|
| 2026.09.15 | ₩74,485 | ₩74,565 | ₩74,377 | ₩74,406 | -0.11% | 1.3만 |
|---|
| 2026.09.14 | ₩74,525 | ₩74,756 | ₩74,525 | ₩74,659 | +0.18% | 7천 |
|---|
| 2026.09.11 | ₩74,726 | ₩74,847 | ₩74,713 | ₩74,807 | +0.11% | 9.9천 |
|---|
| 2026.09.10 | ₩74,605 | ₩74,605 | ₩74,284 | ₩74,337 | -0.36% | 1.6만 |
|---|
| 2026.09.09 | ₩74,793 | ₩74,793 | ₩74,552 | ₩74,659 | -0.18% | 1.9만 |
|---|
| 2026.09.08 | ₩74,887 | ₩74,967 | ₩74,748 | ₩74,816 | -0.09% | 2.6만 |
|---|
| 2026.09.04 | ₩75,356 | ₩75,356 | ₩74,914 | ₩75,000 | -0.47% | 6.1천 |
|---|
| 2026.09.03 | ₩74,847 | ₩75,142 | ₩74,847 | ₩75,084 | +0.32% | 9.5천 |
|---|
| 2026.09.02 | ₩74,552 | ₩74,793 | ₩74,552 | ₩74,760 | +0.28% | 1만 |
|---|
| 2026.09.01 | ₩74,664 | ₩74,693 | ₩74,444 | ₩74,503 | -0.22% | 1.6만 |
|---|
| 2026.08.31 | ₩74,699 | ₩74,900 | ₩74,672 | ₩74,900 | +0.27% | 6.8천 |
|---|
| 2026.08.28 | ₩74,820 | ₩75,061 | ₩74,780 | ₩74,835 | +0.02% | 1.5만 |
|---|
| 2026.08.27 | ₩74,833 | ₩74,914 | ₩74,733 | ₩74,900 | +0.09% | 1.3만 |
|---|
| 2026.08.26 | ₩74,485 | ₩74,659 | ₩74,485 | ₩74,579 | +0.13% | 111.6만 |
|---|
| 2026.08.25 | ₩74,753 | ₩74,753 | ₩74,498 | ₩74,579 | -0.23% | 2.5만 |
|---|
| 2026.08.24 | ₩74,659 | ₩74,659 | ₩74,418 | ₩74,538 | -0.16% | 3.8만 |
|---|
| 2026.08.21 | ₩74,534 | ₩74,646 | ₩74,498 | ₩74,565 | +0.04% | 3.1만 |
|---|
| 2026.08.20 | ₩74,592 | ₩74,623 | ₩74,391 | ₩74,391 | -0.27% | 9.5천 |
|---|
| 2026.08.19 | ₩74,740 | ₩74,744 | ₩74,595 | ₩74,639 | -0.13% | 1.3만 |
|---|
| 2026.08.18 | ₩74,632 | ₩74,646 | ₩74,498 | ₩74,536 | -0.13% | 1.3만 |
|---|
| 2026.08.17 | ₩74,766 | ₩74,833 | ₩74,699 | ₩74,713 | -0.07% | 6.5천 |
|---|
| 2026.08.14 | ₩74,907 | ₩74,907 | ₩74,726 | ₩74,793 | -0.15% | 1.8만 |
|---|
| 2026.08.13 | ₩74,525 | ₩74,847 | ₩74,525 | ₩74,780 | +0.34% | 2.4만 |
|---|
| 2026.08.12 | ₩74,498 | ₩74,723 | ₩74,498 | ₩74,605 | +0.14% | 1.3만 |
|---|
| 2026.08.11 | ₩74,659 | ₩74,659 | ₩74,458 | ₩74,518 | -0.19% | 2만 |
|---|
| 2026.08.10 | ₩74,726 | ₩74,726 | ₩74,538 | ₩74,579 | -0.20% | 9.9천 |
|---|
| 2026.08.07 | ₩74,471 | ₩74,646 | ₩74,471 | ₩74,584 | +0.15% | 9.9천 |
|---|
| 2026.08.06 | ₩74,351 | ₩74,538 | ₩74,337 | ₩74,337 | -0.02% | 6.8만 |
|---|
| 2026.08.05 | ₩74,498 | ₩74,619 | ₩74,458 | ₩74,518 | +0.03% | 9.6천 |
|---|
| 2026.08.04 | ₩74,297 | ₩74,556 | ₩74,212 | ₩74,463 | +0.22% | 1.3만 |
|---|
| 2026.08.03 | ₩73,814 | ₩74,015 | ₩73,814 | ₩73,994 | +0.24% | 3만 |
|---|
| 2026.07.31 | ₩73,258 | ₩73,559 | ₩73,160 | ₩73,543 | +0.39% | 8.6천 |
|---|
| 2026.07.30 | ₩72,956 | ₩73,246 | ₩72,822 | ₩73,169 | +0.29% | 1.3만 |
|---|
| 2026.07.29 | ₩73,224 | ₩73,224 | ₩72,513 | ₩72,513 | -0.97% | 1.4만 |
|---|
| 2026.07.28 | ₩72,849 | ₩73,264 | ₩72,849 | ₩73,136 | +0.39% | 7천 |
|---|
| 2026.07.27 | ₩73,452 | ₩73,452 | ₩72,822 | ₩72,989 | -0.63% | 1.2만 |
|---|
| 2026.07.24 | ₩72,984 | ₩73,237 | ₩72,835 | ₩72,956 | -0.04% | 1.2만 |
|---|
| 2026.07.23 | ₩72,835 | ₩73,009 | ₩72,714 | ₩72,853 | +0.02% | 1.7만 |
|---|
| 2026.07.22 | ₩73,305 | ₩73,506 | ₩73,278 | ₩73,385 | +0.11% | 1.2만 |
|---|
| 2026.07.21 | ₩73,291 | ₩73,439 | ₩73,251 | ₩73,378 | +0.12% | 7.8천 |
|---|
| 2026.07.20 | ₩73,385 | ₩73,385 | ₩72,996 | ₩73,009 | -0.51% | 1만 |
|---|
| 2026.07.17 | ₩72,956 | ₩73,305 | ₩72,956 | ₩73,009 | +0.07% | 1.2만 |
|---|
| 2026.07.16 | ₩73,479 | ₩73,600 | ₩73,412 | ₩73,425 | -0.07% | 2.4만 |
|---|
| 2026.07.15 | ₩73,613 | ₩73,621 | ₩73,385 | ₩73,600 | -0.02% | 6.4천 |
|---|
| 2026.07.14 | ₩73,358 | ₩73,546 | ₩73,358 | ₩73,445 | +0.12% | 5.6천 |
|---|
| 2026.07.13 | ₩73,398 | ₩73,461 | ₩73,224 | ₩73,298 | -0.14% | 4.6천 |
|---|
| 2026.07.10 | ₩73,519 | ₩73,593 | ₩73,331 | ₩73,593 | +0.10% | 5천 |
|---|
| 2026.07.09 | ₩73,204 | ₩73,385 | ₩73,103 | ₩73,351 | +0.20% | 9.4천 |
|---|
| 2026.07.08 | ₩72,875 | ₩73,063 | ₩72,781 | ₩73,063 | +0.26% | 1.1만 |
|---|
| 2026.07.07 | ₩73,237 | ₩73,264 | ₩73,103 | ₩73,130 | -0.15% | 1.5만 |
|---|
| 2026.07.06 | ₩73,246 | ₩73,372 | ₩73,191 | ₩73,345 | +0.14% | 9천 |
|---|
| 2026.07.02 | ₩73,237 | ₩73,237 | ₩72,808 | ₩72,953 | -0.39% | 9천 |
|---|
| 2026.07.01 | ₩73,009 | ₩73,157 | ₩72,972 | ₩73,034 | +0.03% | 8.8천 |
|---|
| 2026.06.30 | ₩72,855 | ₩73,063 | ₩72,846 | ₩73,046 | +0.26% | 1만 |
|---|
| 2026.06.29 | ₩72,473 | ₩72,795 | ₩72,473 | ₩72,736 | +0.36% | 2.2만 |
|---|
| 2026.06.26 | ₩72,258 | ₩72,446 | ₩72,232 | ₩72,285 | +0.04% | 3만 |
|---|
| 2026.06.25 | ₩72,701 | ₩72,701 | ₩72,205 | ₩72,245 | -0.63% | 3.6만 |
|---|
| 2026.06.24 | ₩72,385 | ₩72,580 | ₩72,191 | ₩72,258 | -0.17% | 74.2만 |
|---|
| 2026.06.23 | ₩72,440 | ₩72,540 | ₩72,258 | ₩72,351 | -0.12% | 71.3만 |
|---|
| 2026.06.22 | ₩73,224 | ₩73,224 | ₩72,768 | ₩72,842 | -0.52% | 1.1만 |
|---|
| 2026.06.18 | ₩72,768 | ₩73,009 | ₩72,768 | ₩72,965 | +0.27% | 9.4천 |
|---|
| 2026.06.17 | ₩73,019 | ₩73,103 | ₩72,520 | ₩72,523 | -0.68% | 1.3만 |
|---|
| 2026.06.16 | ₩73,090 | ₩73,144 | ₩72,956 | ₩73,022 | -0.09% | 3.6만 |
|---|
| 2026.06.15 | ₩72,942 | ₩73,211 | ₩72,942 | ₩73,077 | +0.18% | 9.8천 |
|---|
| 2026.06.12 | ₩72,634 | ₩72,634 | ₩72,285 | ₩72,464 | -0.23% | 2.4만 |
|---|
| 2026.06.11 | ₩71,709 | ₩72,299 | ₩71,608 | ₩72,258 | +0.77% | 2.3만 |
|---|
| 2026.06.10 | ₩71,925 | ₩72,218 | ₩71,615 | ₩71,702 | -0.31% | 5.9천 |
|---|
| 2026.06.09 | ₩72,688 | ₩72,688 | ₩71,528 | ₩72,212 | -0.65% | 7.6천 |
|---|
| 2026.06.08 | ₩72,527 | ₩72,621 | ₩72,379 | ₩72,379 | -0.20% | 5.1천 |
|---|
| 2026.06.05 | ₩72,942 | ₩72,942 | ₩72,232 | ₩72,301 | -0.88% | 4.5천 |
|---|
| 2026.06.04 | ₩72,983 | ₩73,130 | ₩72,929 | ₩73,118 | +0.19% | 5.5천 |
|---|
| 2026.06.03 | ₩73,036 | ₩73,130 | ₩72,956 | ₩73,022 | -0.02% | 7.9천 |
|---|
| 2026.06.02 | ₩73,137 | ₩73,251 | ₩73,063 | ₩73,164 | +0.04% | 1.3만 |
|---|
| 2026.06.01 | ₩73,117 | ₩73,184 | ₩73,009 | ₩73,137 | +0.03% | 1.3만 |
|---|
| 2026.05.29 | ₩72,929 | ₩73,070 | ₩72,929 | ₩73,070 | +0.19% | 5.6천 |
|---|
| 2026.05.28 | ₩72,755 | ₩72,983 | ₩72,755 | ₩72,942 | +0.26% | 8.8천 |
|---|
| 2026.05.27 | ₩72,795 | ₩72,820 | ₩72,621 | ₩72,748 | -0.06% | 9.5천 |
|---|
| 2026.05.26 | ₩72,527 | ₩72,775 | ₩72,527 | ₩72,721 | +0.27% | 9.7천 |
|---|
| 2026.05.22 | ₩72,661 | ₩72,661 | ₩72,446 | ₩72,511 | -0.21% | 4.8천 |
|---|
| 2026.05.21 | ₩72,221 | ₩72,393 | ₩72,124 | ₩72,352 | +0.18% | 7.7천 |
|---|
| 2026.05.20 | ₩72,178 | ₩72,326 | ₩72,124 | ₩72,323 | +0.20% | 8.1만 |
|---|
| 2026.05.19 | ₩71,950 | ₩72,111 | ₩71,843 | ₩71,908 | -0.06% | 2.3만 |
|---|
| 2026.05.18 | ₩72,178 | ₩72,210 | ₩71,923 | ₩72,044 | -0.19% | 2.5만 |
|---|
| 2026.05.15 | ₩72,165 | ₩72,272 | ₩72,071 | ₩72,088 | -0.11% | 1.9만 |
|---|
| 2026.05.14 | ₩72,352 | ₩72,433 | ₩72,312 | ₩72,413 | +0.08% | 8.4천 |
|---|
| 2026.05.13 | ₩72,017 | ₩72,352 | ₩72,017 | ₩72,148 | +0.18% | 1.6만 |
|---|
| 2026.05.12 | ₩72,096 | ₩72,098 | ₩71,809 | ₩72,017 | -0.11% | 1.4만 |
|---|
| 2026.05.11 | ₩72,111 | ₩72,191 | ₩71,997 | ₩72,077 | -0.05% | 1.9만 |
|---|
| 2026.05.08 | ₩72,098 | ₩72,098 | ₩71,883 | ₩72,064 | -0.05% | 1.5만 |
|---|
| 2026.05.07 | ₩71,937 | ₩72,057 | ₩71,709 | ₩71,800 | -0.19% | 2.3만 |
|---|
| 2026.05.06 | ₩71,762 | ₩71,934 | ₩71,698 | ₩71,934 | +0.24% | 1.6만 |
|---|
| 2026.05.05 | ₩71,400 | ₩71,575 | ₩71,373 | ₩71,434 | +0.05% | 9.6천 |
|---|
| 2026.05.04 | ₩71,259 | ₩71,387 | ₩71,051 | ₩71,145 | -0.16% | 3.5만 |
|---|
| 2026.05.01 | ₩71,454 | ₩71,615 | ₩71,347 | ₩71,369 | -0.12% | 2만 |
|---|
| 2026.04.30 | ₩70,917 | ₩71,267 | ₩70,752 | ₩71,245 | +0.46% | 1.6만 |
|---|
| 2026.04.29 | ₩70,689 | ₩70,846 | ₩70,645 | ₩70,728 | +0.06% | 1.2만 |
|---|
| 2026.04.28 | ₩70,703 | ₩70,797 | ₩70,622 | ₩70,793 | +0.13% | 9.9천 |
|---|
| 2026.04.27 | ₩70,904 | ₩70,951 | ₩70,783 | ₩70,946 | +0.06% | 1.1만 |
|---|
| 2026.04.24 | ₩70,716 | ₩70,904 | ₩70,716 | ₩70,891 | +0.25% | 1.3만 |
|---|
| 2026.04.23 | ₩70,596 | ₩70,810 | ₩70,314 | ₩70,545 | -0.07% | 1.5만 |
|---|
| 2026.04.22 | ₩70,649 | ₩70,743 | ₩70,609 | ₩70,703 | +0.08% | 1만 |
|---|
| 2026.04.21 | ₩70,622 | ₩70,723 | ₩70,247 | ₩70,260 | -0.51% | 1.3만 |
|---|
| 2026.04.20 | ₩70,663 | ₩70,663 | ₩70,445 | ₩70,561 | -0.14% | 1.5만 |
|---|
| 2026.04.17 | ₩70,606 | ₩70,864 | ₩70,515 | ₩70,636 | +0.04% | 1.7만 |
|---|
| 2026.04.16 | ₩70,099 | ₩70,233 | ₩70,031 | ₩70,213 | +0.16% | 7.6천 |
|---|
| 2026.04.15 | ₩69,898 | ₩70,166 | ₩69,885 | ₩70,118 | +0.31% | 3.3만 |
|---|
| 2026.04.14 | ₩69,403 | ₩69,803 | ₩69,403 | ₩69,769 | +0.53% | 9.5천 |
|---|
| 2026.04.13 | ₩68,611 | ₩69,276 | ₩68,611 | ₩69,276 | +0.97% | 3.2만 |
|---|
| 2026.04.10 | ₩68,933 | ₩68,933 | ₩68,718 | ₩68,798 | -0.19% | 13.1만 |
|---|
| 2026.04.09 | ₩68,651 | ₩68,973 | ₩68,474 | ₩68,865 | +0.31% | 1.6만 |
|---|
| 2026.04.08 | ₩68,577 | ₩68,624 | ₩68,356 | ₩68,519 | -0.08% | 1.6만 |
|---|
| 2026.04.07 | ₩67,110 | ₩67,350 | ₩66,840 | ₩67,337 | +0.34% | 1.8만 |
|---|
| 2026.04.06 | ₩67,095 | ₩67,431 | ₩67,095 | ₩67,323 | +0.34% | 1.4만 |
|---|
| 2026.04.02 | ₩66,548 | ₩67,122 | ₩66,548 | ₩67,122 | +0.86% | 1.2만 |
|---|
| 2026.04.01 | ₩67,001 | ₩67,326 | ₩66,975 | ₩67,072 | +0.11% | 1.7만 |
|---|
| 2026.03.31 | ₩65,875 | ₩66,720 | ₩65,848 | ₩66,679 | +1.22% | 5.5만 |
|---|
| 2026.03.30 | ₩65,741 | ₩65,902 | ₩65,215 | ₩65,365 | -0.57% | 2.1만 |
|---|
| 2026.03.27 | ₩65,906 | ₩66,156 | ₩65,486 | ₩65,633 | -0.41% | 2.4만 |
|---|
| 2026.03.26 | ₩66,706 | ₩67,028 | ₩66,350 | ₩66,384 | -0.48% | 2.1만 |
|---|
| 2026.03.25 | ₩67,229 | ₩67,296 | ₩67,042 | ₩67,102 | -0.19% | 7.1만 |
|---|
| 2026.03.24 | ₩66,747 | ₩67,070 | ₩66,706 | ₩66,787 | +0.06% | 5.7만 |
|---|
| 2026.03.23 | ₩67,231 | ₩67,444 | ₩66,934 | ₩66,975 | -0.38% | 8.8천 |
|---|
| 2026.03.20 | ₩66,907 | ₩66,934 | ₩66,344 | ₩66,411 | -0.74% | 2만 |
|---|
| 2026.03.19 | ₩66,988 | ₩67,404 | ₩66,854 | ₩67,149 | +0.24% | 1.3만 |
|---|
| 2026.03.18 | ₩67,699 | ₩67,819 | ₩67,323 | ₩67,323 | -0.55% | 3.7만 |
|---|
| 2026.03.17 | ₩68,188 | ₩68,222 | ₩67,900 | ₩67,900 | -0.42% | 18.7만 |
|---|
| 2026.03.16 | ₩67,838 | ₩67,994 | ₩67,712 | ₩67,779 | -0.09% | 3.3만 |
|---|
| 2026.03.13 | ₩67,952 | ₩67,952 | ₩67,279 | ₩67,296 | -0.97% | 1.2만 |
|---|
| 2026.03.12 | ₩67,712 | ₩67,927 | ₩67,565 | ₩67,565 | -0.22% | 1.8만 |
|---|
| 2026.03.11 | ₩68,436 | ₩68,450 | ₩68,088 | ₩68,300 | -0.20% | 2.3만 |
|---|
| 2026.03.10 | ₩68,381 | ₩68,809 | ₩68,282 | ₩68,309 | -0.11% | 1.8만 |
|---|
| 2026.03.09 | ₩67,417 | ₩68,477 | ₩67,350 | ₩68,356 | +1.39% | 14.1만 |
|---|
| 2026.03.06 | ₩67,927 | ₩68,249 | ₩67,927 | ₩67,927 | 0.00% | 1.2만 |
|---|
| 2026.03.05 | ₩68,597 | ₩68,872 | ₩68,235 | ₩68,584 | -0.02% | 1.9만 |
|---|
| 2026.03.04 | ₩68,597 | ₩69,026 | ₩68,577 | ₩68,937 | +0.49% | 1.6만 |
|---|
| 2026.03.03 | ₩68,047 | ₩68,658 | ₩67,874 | ₩68,490 | +0.65% | 2.6만 |
|---|
| 2026.03.02 | ₩68,756 | ₩69,120 | ₩68,745 | ₩68,892 | +0.20% | 2.1만 |
|---|
| 2026.02.27 | ₩68,751 | ₩69,013 | ₩68,751 | ₩69,013 | +0.38% | 2.5만 |
|---|
| 2026.02.26 | ₩69,022 | ₩69,187 | ₩68,886 | ₩69,140 | +0.17% | 12.5만 |
|---|
| 2026.02.25 | ₩69,362 | ₩69,415 | ₩69,134 | ₩69,415 | +0.08% | 6.2만 |
|---|
| 2026.02.24 | ₩68,596 | ₩69,067 | ₩68,596 | ₩69,040 | +0.65% | 3.6만 |
|---|
| 2026.02.23 | ₩69,067 | ₩69,067 | ₩68,544 | ₩68,597 | -0.68% | 2.5만 |
|---|
| 2026.02.20 | ₩68,919 | ₩69,206 | ₩68,839 | ₩69,187 | +0.39% | 2.8만 |
|---|
| 2026.02.19 | ₩68,678 | ₩68,930 | ₩68,570 | ₩68,718 | +0.06% | 2.5만 |
|---|
| 2026.02.18 | ₩68,931 | ₩69,146 | ₩68,772 | ₩68,852 | -0.11% | 1.7만 |
|---|
| 2026.02.17 | ₩68,410 | ₩68,798 | ₩68,297 | ₩68,637 | +0.33% | 1.6만 |
|---|
| 2026.02.13 | ₩68,517 | ₩68,906 | ₩68,450 | ₩68,530 | +0.02% | 3.4만 |
|---|
| 2026.02.12 | ₩69,523 | ₩69,523 | ₩68,574 | ₩68,574 | -1.36% | 1.1만 |
|---|
| 2026.02.11 | ₩69,657 | ₩69,657 | ₩69,040 | ₩69,279 | -0.54% | 9.2천 |
|---|
| 2026.02.10 | ₩69,442 | ₩69,505 | ₩69,187 | ₩69,187 | -0.37% | 2.2만 |
|---|
| 2026.02.09 | ₩69,040 | ₩69,496 | ₩69,040 | ₩69,402 | +0.52% | 1.4만 |
|---|
| 2026.02.06 | ₩68,730 | ₩69,228 | ₩68,664 | ₩69,228 | +0.72% | 2.1만 |
|---|
| 2026.02.05 | ₩68,436 | ₩68,637 | ₩68,255 | ₩68,262 | -0.25% | 1.8만 |
|---|
| 2026.02.04 | ₩69,321 | ₩69,321 | ₩68,570 | ₩68,906 | -0.60% | 4.1만 |
|---|
| 2026.02.03 | ₩69,429 | ₩69,429 | ₩68,816 | ₩69,018 | -0.59% | 2.1만 |
|---|
| 2026.02.02 | ₩69,214 | ₩69,523 | ₩69,214 | ₩69,415 | +0.29% | 2만 |
|---|
| 2026.01.30 | ₩69,199 | ₩69,308 | ₩68,959 | ₩69,120 | -0.11% | 2.5만 |
|---|
| 2026.01.29 | ₩69,523 | ₩69,523 | ₩68,765 | ₩69,295 | -0.33% | 4.1만 |
|---|
| 2026.01.28 | ₩69,549 | ₩69,549 | ₩69,308 | ₩69,389 | -0.23% | 2.5만 |
|---|
| 2026.01.27 | ₩69,348 | ₩69,456 | ₩69,320 | ₩69,415 | +0.10% | 4.1만 |
|---|
| 2026.01.26 | ₩69,209 | ₩69,348 | ₩69,209 | ₩69,241 | +0.05% | 1만 |
|---|
| 2026.01.23 | ₩69,013 | ₩69,174 | ₩68,989 | ₩69,060 | +0.07% | 3.8만 |
|---|
| 2026.01.22 | ₩69,147 | ₩69,187 | ₩68,959 | ₩69,018 | -0.19% | 3.1만 |
|---|
| 2026.01.21 | ₩68,383 | ₩68,990 | ₩68,372 | ₩68,798 | +0.61% | 2.1만 |
|---|
| 2026.01.20 | ₩68,497 | ₩68,735 | ₩68,227 | ₩68,275 | -0.32% | 2.7만 |
|---|
| 2026.01.16 | ₩69,201 | ₩69,313 | ₩69,134 | ₩69,134 | -0.10% | 2.2만 |
|---|
| 2026.01.15 | ₩69,429 | ₩69,429 | ₩69,140 | ₩69,254 | -0.25% | 2.8만 |
|---|
| 2026.01.14 | ₩69,013 | ₩69,120 | ₩68,825 | ₩69,096 | +0.12% | 3만 |
|---|
| 2026.01.13 | ₩69,496 | ₩69,496 | ₩69,174 | ₩69,284 | -0.30% | 1.9만 |
|---|
| 2026.01.12 | ₩69,067 | ₩69,415 | ₩69,067 | ₩69,405 | +0.49% | 5만 |
|---|
| 2026.01.09 | ₩69,136 | ₩69,375 | ₩69,033 | ₩69,295 | +0.23% | 2.4만 |
|---|
| 2026.01.08 | ₩68,919 | ₩69,093 | ₩68,879 | ₩69,000 | +0.12% | 12.8만 |
|---|
| 2026.01.07 | ₩69,080 | ₩69,228 | ₩68,973 | ₩68,973 | -0.16% | 6.2만 |
|---|
| 2026.01.06 | ₩68,731 | ₩69,187 | ₩68,731 | ₩69,134 | +0.59% | 12.2만 |
|---|
| 2026.01.05 | ₩68,772 | ₩68,986 | ₩68,772 | ₩68,865 | +0.14% | 8.9만 |
|---|
| 2026.01.02 | ₩68,718 | ₩68,718 | ₩68,422 | ₩68,611 | -0.16% | 11.4만 |
|---|
| 2025.12.31 | ₩68,852 | ₩68,852 | ₩68,503 | ₩68,642 | -0.31% | 4.3만 |
|---|
| 2025.12.30 | ₩68,919 | ₩68,933 | ₩68,816 | ₩68,852 | -0.10% | 9만 |
|---|
| 2025.12.29 | ₩68,865 | ₩68,965 | ₩68,756 | ₩68,910 | +0.06% | 6.5만 |
|---|
| 2025.12.26 | ₩68,973 | ₩69,067 | ₩68,907 | ₩68,986 | +0.02% | 7.7만 |
|---|
| 2025.12.24 | ₩68,959 | ₩69,080 | ₩68,879 | ₩69,080 | +0.18% | 31.6만 |
|---|
| 2025.12.23 | ₩68,557 | ₩68,933 | ₩68,557 | ₩68,886 | +0.48% | 22.3만 |
|---|
| 2025.12.22 | ₩68,651 | ₩68,758 | ₩68,517 | ₩68,698 | +0.07% | 23만 |
|---|
| 2025.12.19 | ₩68,128 | ₩68,503 | ₩67,967 | ₩68,503 | +0.55% | 131.7만 |
|---|
| 2025.12.18 | ₩68,034 | ₩68,182 | ₩67,833 | ₩67,967 | -0.10% | 5.3만 |
|---|
| 2025.12.17 | ₩68,007 | ₩68,007 | ₩67,471 | ₩67,484 | -0.77% | 8.9만 |
|---|
| 2025.12.16 | ₩67,954 | ₩68,047 | ₩67,712 | ₩68,007 | +0.08% | 7.4만 |
|---|
| 2025.12.15 | ₩68,168 | ₩68,168 | ₩67,877 | ₩68,027 | -0.21% | 2.7만 |
|---|
| 2025.12.12 | ₩68,208 | ₩68,208 | ₩67,799 | ₩68,021 | -0.28% | 5.2만 |
|---|
| 2025.12.11 | ₩68,061 | ₩68,208 | ₩67,880 | ₩68,195 | +0.20% | 4.4만 |
|---|
| 2025.12.10 | ₩67,833 | ₩68,093 | ₩67,793 | ₩68,074 | +0.36% | 2만 |
|---|
| 2025.12.09 | ₩67,739 | ₩67,893 | ₩67,739 | ₩67,752 | +0.02% | 2만 |
|---|
| 2025.12.08 | ₩67,846 | ₩67,884 | ₩67,726 | ₩67,752 | -0.14% | 1.4만 |
|---|
| 2025.12.05 | ₩67,878 | ₩67,932 | ₩67,806 | ₩67,849 | -0.04% | 1.7만 |
|---|
| 2025.12.04 | ₩67,806 | ₩67,806 | ₩67,605 | ₩67,793 | -0.02% | 4.2만 |
|---|
| 2025.12.03 | ₩67,557 | ₩67,805 | ₩67,499 | ₩67,699 | +0.21% | 1.6만 |
|---|
| 2025.12.02 | ₩67,498 | ₩67,672 | ₩67,431 | ₩67,562 | +0.10% | 1.1만 |
|---|
| 2025.12.01 | ₩67,256 | ₩67,578 | ₩67,256 | ₩67,417 | +0.24% | 1.4만 |
|---|
| 2025.11.28 | ₩67,377 | ₩67,599 | ₩67,377 | ₩67,591 | +0.32% | 8천 |
|---|
| 2025.11.26 | ₩67,176 | ₩67,498 | ₩67,176 | ₩67,417 | +0.36% | 15.5만 |
|---|
| 2025.11.25 | ₩66,639 | ₩67,110 | ₩66,545 | ₩67,110 | +0.71% | 2.3만 |
|---|
| 2025.11.24 | ₩66,364 | ₩66,747 | ₩66,291 | ₩66,666 | +0.45% | 9.6천 |
|---|
| 2025.11.21 | ₩65,580 | ₩66,304 | ₩65,392 | ₩65,954 | +0.57% | 2.1만 |
|---|
| 2025.11.20 | ₩66,747 | ₩67,015 | ₩65,501 | ₩65,521 | -1.84% | 3만 |
|---|
| 2025.11.19 | ₩65,996 | ₩66,398 | ₩65,969 | ₩66,152 | +0.24% | 2만 |
|---|
| 2025.11.18 | ₩66,038 | ₩66,277 | ₩65,758 | ₩66,005 | -0.05% | 1.1만 |
|---|
| 2025.11.17 | ₩66,659 | ₩66,706 | ₩66,089 | ₩66,273 | -0.58% | 1.3만 |
|---|
| 2025.11.14 | ₩66,183 | ₩66,787 | ₩66,183 | ₩66,625 | +0.67% | 1.1만 |
|---|
| 2025.11.13 | ₩66,854 | ₩66,954 | ₩66,505 | ₩66,557 | -0.44% | 1.1만 |
|---|
| 2025.11.12 | ₩67,109 | ₩67,243 | ₩67,001 | ₩67,144 | +0.05% | 3.2만 |
|---|
| 2025.11.11 | ₩67,095 | ₩67,176 | ₩66,948 | ₩67,125 | +0.04% | 9.9천 |
|---|
| 2025.11.10 | ₩66,773 | ₩67,121 | ₩66,720 | ₩67,056 | +0.42% | 9.6천 |
|---|
| 2025.11.07 | ₩66,358 | ₩66,462 | ₩65,939 | ₩66,462 | +0.16% | 1.8만 |
|---|
| 2025.11.06 | ₩66,767 | ₩66,767 | ₩66,371 | ₩66,371 | -0.59% | 1.5만 |
|---|
| 2025.11.05 | ₩66,679 | ₩66,988 | ₩66,671 | ₩66,773 | +0.14% | 2.3만 |
|---|
| 2025.11.04 | ₩66,545 | ₩66,867 | ₩66,545 | ₩66,658 | +0.17% | 1.7만 |
|---|
| 2025.11.03 | ₩67,067 | ₩67,080 | ₩66,760 | ₩66,934 | -0.20% | 1.2만 |
|---|
| 2025.10.31 | ₩66,934 | ₩66,961 | ₩66,693 | ₩66,814 | -0.18% | 3.3만 |
|---|
| 2025.10.30 | ₩66,834 | ₩66,997 | ₩66,733 | ₩66,733 | -0.15% | 2.4만 |
|---|
| 2025.10.29 | ₩67,149 | ₩67,149 | ₩66,834 | ₩66,948 | -0.30% | 1.5만 |
|---|
| 2025.10.28 | ₩67,055 | ₩67,082 | ₩66,975 | ₩66,975 | -0.12% | 1.5만 |
|---|
| 2025.10.27 | ₩67,040 | ₩67,040 | ₩66,921 | ₩66,988 | -0.08% | 1.6만 |
|---|
| 2025.10.24 | ₩66,679 | ₩66,820 | ₩66,679 | ₩66,693 | +0.02% | 1.3만 |
|---|
| 2025.10.23 | ₩66,371 | ₩66,527 | ₩66,325 | ₩66,452 | +0.12% | 1.3만 |
|---|
| 2025.10.22 | ₩66,452 | ₩66,452 | ₩65,955 | ₩66,331 | -0.18% | 2.6만 |
|---|
| 2025.10.21 | ₩66,358 | ₩66,519 | ₩66,317 | ₩66,398 | +0.06% | 2.4만 |
|---|
| 2025.10.20 | ₩66,210 | ₩66,425 | ₩66,210 | ₩66,425 | +0.32% | 2.2만 |
|---|
| 2025.10.17 | ₩65,727 | ₩66,009 | ₩65,553 | ₩65,942 | +0.33% | 1.5만 |
|---|
| 2025.10.16 | ₩66,063 | ₩66,197 | ₩65,526 | ₩65,672 | -0.59% | 8.3만 |
|---|
| 2025.10.15 | ₩66,036 | ₩66,237 | ₩65,902 | ₩65,942 | -0.14% | 2.5만 |
|---|
| 2025.10.14 | ₩65,452 | ₩66,018 | ₩65,298 | ₩65,800 | +0.53% | 5.2만 |
|---|
| 2025.10.13 | ₩65,741 | ₩65,931 | ₩65,682 | ₩65,875 | +0.20% | 1.9만 |
|---|
| 2025.10.10 | ₩66,384 | ₩66,384 | ₩65,245 | ₩65,283 | -1.66% | 3.9만 |
|---|