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 | ₩75,570 | ₩75,972 | ₩75,570 | ₩75,925 | +0.47% | 9.6천 |
| 2026.10.08 | ₩75,744 | ₩75,785 | ₩75,503 | ₩75,630 | -0.15% | 1.8만 |
| 2026.10.07 | ₩75,664 | ₩75,798 | ₩75,609 | ₩75,744 | +0.11% | 1.9만 |
| 2026.10.06 | ₩75,791 | ₩75,892 | ₩75,785 | ₩75,862 | +0.09% | 2.5만 |
| 2026.10.05 | ₩75,342 | ₩75,664 | ₩75,342 | ₩75,633 | +0.39% | 1.2만 |
| 2026.10.02 | ₩75,355 | ₩75,516 | ₩75,315 | ₩75,416 | +0.08% | 1.3만 |
| 2026.10.01 | ₩75,329 | ₩75,329 | ₩74,866 | ₩75,133 | -0.26% | 6.8천 |
| 2026.09.30 | ₩75,355 | ₩75,355 | ₩75,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,154 |
| -0.27% |
| 9.9천 |
| 2026.09.29 | ₩75,141 | ₩75,194 | ₩74,966 | ₩75,117 | -0.03% | 7.9천 |
|---|
| 2026.09.28 | ₩75,369 | ₩75,369 | ₩75,020 | ₩75,047 | -0.43% | 1.2만 |
|---|
| 2026.09.25 | ₩75,335 | ₩75,409 | ₩75,181 | ₩75,396 | +0.08% | 2.8만 |
|---|
| 2026.09.24 | ₩75,194 | ₩75,248 | ₩74,969 | ₩75,147 | -0.06% | 2.3만 |
|---|
| 2026.09.23 | ₩75,168 | ₩75,425 | ₩75,141 | ₩75,141 | -0.04% | 8.3천 |
|---|
| 2026.09.22 | ₩75,342 | ₩75,503 | ₩75,342 | ₩75,429 | +0.12% | 4.9천 |
|---|
| 2026.09.21 | ₩74,966 | ₩75,449 | ₩74,966 | ₩75,409 | +0.59% | 2.5만 |
|---|
| 2026.09.18 | ₩74,752 | ₩74,832 | ₩74,604 | ₩74,832 | +0.11% | 1.8만 |
|---|
| 2026.09.17 | ₩74,886 | ₩74,886 | ₩74,647 | ₩74,752 | -0.18% | 3.2만 |
|---|
| 2026.09.16 | ₩74,671 | ₩74,671 | ₩74,095 | ₩74,261 | -0.55% | 1.6만 |
|---|
| 2026.09.15 | ₩74,497 | ₩74,577 | ₩74,390 | ₩74,418 | -0.11% | 1.3만 |
|---|
| 2026.09.14 | ₩74,537 | ₩74,768 | ₩74,537 | ₩74,671 | +0.18% | 7천 |
|---|
| 2026.09.11 | ₩74,738 | ₩74,859 | ₩74,725 | ₩74,819 | +0.11% | 9.9천 |
|---|
| 2026.09.10 | ₩74,618 | ₩74,618 | ₩74,296 | ₩74,349 | -0.36% | 1.6만 |
|---|
| 2026.09.09 | ₩74,805 | ₩74,805 | ₩74,564 | ₩74,671 | -0.18% | 1.9만 |
|---|
| 2026.09.08 | ₩74,899 | ₩74,980 | ₩74,760 | ₩74,828 | -0.09% | 2.6만 |
|---|
| 2026.09.04 | ₩75,369 | ₩75,369 | ₩74,926 | ₩75,012 | -0.47% | 6.1천 |
|---|
| 2026.09.03 | ₩74,859 | ₩75,154 | ₩74,859 | ₩75,096 | +0.32% | 9.5천 |
|---|
| 2026.09.02 | ₩74,564 | ₩74,805 | ₩74,564 | ₩74,772 | +0.28% | 1만 |
|---|
| 2026.09.01 | ₩74,677 | ₩74,705 | ₩74,457 | ₩74,516 | -0.22% | 1.6만 |
|---|
| 2026.08.31 | ₩74,712 | ₩74,913 | ₩74,685 | ₩74,913 | +0.27% | 6.8천 |
|---|
| 2026.08.28 | ₩74,832 | ₩75,074 | ₩74,792 | ₩74,847 | +0.02% | 1.5만 |
|---|
| 2026.08.27 | ₩74,846 | ₩74,926 | ₩74,745 | ₩74,913 | +0.09% | 1.3만 |
|---|
| 2026.08.26 | ₩74,497 | ₩74,671 | ₩74,497 | ₩74,591 | +0.13% | 111.6만 |
|---|
| 2026.08.25 | ₩74,765 | ₩74,765 | ₩74,510 | ₩74,591 | -0.23% | 2.5만 |
|---|
| 2026.08.24 | ₩74,671 | ₩74,671 | ₩74,430 | ₩74,551 | -0.16% | 3.8만 |
|---|
| 2026.08.21 | ₩74,547 | ₩74,658 | ₩74,510 | ₩74,577 | +0.04% | 3.1만 |
|---|
| 2026.08.20 | ₩74,604 | ₩74,635 | ₩74,403 | ₩74,403 | -0.27% | 9.5천 |
|---|
| 2026.08.19 | ₩74,752 | ₩74,756 | ₩74,607 | ₩74,651 | -0.13% | 1.3만 |
|---|
| 2026.08.18 | ₩74,644 | ₩74,658 | ₩74,510 | ₩74,548 | -0.13% | 1.3만 |
|---|
| 2026.08.17 | ₩74,779 | ₩74,846 | ₩74,712 | ₩74,725 | -0.07% | 6.5천 |
|---|
| 2026.08.14 | ₩74,919 | ₩74,919 | ₩74,738 | ₩74,805 | -0.15% | 1.8만 |
|---|
| 2026.08.13 | ₩74,537 | ₩74,859 | ₩74,537 | ₩74,792 | +0.34% | 2.4만 |
|---|
| 2026.08.12 | ₩74,510 | ₩74,736 | ₩74,510 | ₩74,618 | +0.14% | 1.3만 |
|---|
| 2026.08.11 | ₩74,671 | ₩74,671 | ₩74,470 | ₩74,530 | -0.19% | 2만 |
|---|
| 2026.08.10 | ₩74,738 | ₩74,738 | ₩74,551 | ₩74,591 | -0.20% | 9.9천 |
|---|
| 2026.08.07 | ₩74,483 | ₩74,658 | ₩74,483 | ₩74,596 | +0.15% | 9.9천 |
|---|
| 2026.08.06 | ₩74,363 | ₩74,551 | ₩74,349 | ₩74,349 | -0.02% | 6.8만 |
|---|
| 2026.08.05 | ₩74,510 | ₩74,631 | ₩74,470 | ₩74,530 | +0.03% | 9.6천 |
|---|
| 2026.08.04 | ₩74,309 | ₩74,568 | ₩74,225 | ₩74,475 | +0.22% | 1.3만 |
|---|
| 2026.08.03 | ₩73,826 | ₩74,027 | ₩73,826 | ₩74,006 | +0.24% | 3만 |
|---|
| 2026.07.31 | ₩73,270 | ₩73,571 | ₩73,172 | ₩73,555 | +0.39% | 8.6천 |
|---|
| 2026.07.30 | ₩72,968 | ₩73,258 | ₩72,834 | ₩73,181 | +0.29% | 1.3만 |
|---|
| 2026.07.29 | ₩73,236 | ₩73,236 | ₩72,525 | ₩72,525 | -0.97% | 1.4만 |
|---|
| 2026.07.28 | ₩72,861 | ₩73,276 | ₩72,861 | ₩73,148 | +0.39% | 7천 |
|---|
| 2026.07.27 | ₩73,464 | ₩73,464 | ₩72,834 | ₩73,001 | -0.63% | 1.2만 |
|---|
| 2026.07.24 | ₩72,996 | ₩73,249 | ₩72,847 | ₩72,968 | -0.04% | 1.2만 |
|---|
| 2026.07.23 | ₩72,847 | ₩73,021 | ₩72,726 | ₩72,865 | +0.02% | 1.7만 |
|---|
| 2026.07.22 | ₩73,317 | ₩73,518 | ₩73,290 | ₩73,397 | +0.11% | 1.2만 |
|---|
| 2026.07.21 | ₩73,303 | ₩73,451 | ₩73,263 | ₩73,390 | +0.12% | 7.8천 |
|---|
| 2026.07.20 | ₩73,397 | ₩73,397 | ₩73,008 | ₩73,021 | -0.51% | 1만 |
|---|
| 2026.07.17 | ₩72,968 | ₩73,317 | ₩72,968 | ₩73,021 | +0.07% | 1.2만 |
|---|
| 2026.07.16 | ₩73,491 | ₩73,612 | ₩73,424 | ₩73,437 | -0.07% | 2.4만 |
|---|
| 2026.07.15 | ₩73,625 | ₩73,633 | ₩73,397 | ₩73,612 | -0.02% | 6.4천 |
|---|
| 2026.07.14 | ₩73,370 | ₩73,558 | ₩73,370 | ₩73,457 | +0.12% | 5.6천 |
|---|
| 2026.07.13 | ₩73,410 | ₩73,473 | ₩73,236 | ₩73,310 | -0.14% | 4.6천 |
|---|
| 2026.07.10 | ₩73,531 | ₩73,605 | ₩73,343 | ₩73,605 | +0.10% | 5천 |
|---|
| 2026.07.09 | ₩73,216 | ₩73,397 | ₩73,115 | ₩73,363 | +0.20% | 9.4천 |
|---|
| 2026.07.08 | ₩72,887 | ₩73,075 | ₩72,793 | ₩73,075 | +0.26% | 1.1만 |
|---|
| 2026.07.07 | ₩73,249 | ₩73,276 | ₩73,115 | ₩73,142 | -0.15% | 1.5만 |
|---|
| 2026.07.06 | ₩73,258 | ₩73,384 | ₩73,203 | ₩73,357 | +0.14% | 9천 |
|---|
| 2026.07.02 | ₩73,249 | ₩73,249 | ₩72,820 | ₩72,965 | -0.39% | 9천 |
|---|
| 2026.07.01 | ₩73,021 | ₩73,169 | ₩72,984 | ₩73,046 | +0.03% | 8.8천 |
|---|
| 2026.06.30 | ₩72,867 | ₩73,075 | ₩72,858 | ₩73,058 | +0.26% | 1만 |
|---|
| 2026.06.29 | ₩72,485 | ₩72,807 | ₩72,485 | ₩72,748 | +0.36% | 2.2만 |
|---|
| 2026.06.26 | ₩72,270 | ₩72,458 | ₩72,243 | ₩72,297 | +0.04% | 3만 |
|---|
| 2026.06.25 | ₩72,713 | ₩72,713 | ₩72,217 | ₩72,257 | -0.63% | 3.6만 |
|---|
| 2026.06.24 | ₩72,396 | ₩72,592 | ₩72,203 | ₩72,270 | -0.17% | 74.2만 |
|---|
| 2026.06.23 | ₩72,451 | ₩72,552 | ₩72,270 | ₩72,363 | -0.12% | 71.3만 |
|---|
| 2026.06.22 | ₩73,236 | ₩73,236 | ₩72,780 | ₩72,854 | -0.52% | 1.1만 |
|---|
| 2026.06.18 | ₩72,780 | ₩73,021 | ₩72,780 | ₩72,977 | +0.27% | 9.4천 |
|---|
| 2026.06.17 | ₩73,031 | ₩73,115 | ₩72,532 | ₩72,535 | -0.68% | 1.3만 |
|---|
| 2026.06.16 | ₩73,102 | ₩73,156 | ₩72,968 | ₩73,034 | -0.09% | 3.6만 |
|---|
| 2026.06.15 | ₩72,954 | ₩73,223 | ₩72,954 | ₩73,089 | +0.18% | 9.8천 |
|---|
| 2026.06.12 | ₩72,646 | ₩72,646 | ₩72,297 | ₩72,476 | -0.23% | 2.4만 |
|---|
| 2026.06.11 | ₩71,720 | ₩72,311 | ₩71,620 | ₩72,270 | +0.77% | 2.3만 |
|---|
| 2026.06.10 | ₩71,936 | ₩72,230 | ₩71,626 | ₩71,714 | -0.31% | 5.9천 |
|---|
| 2026.06.09 | ₩72,700 | ₩72,700 | ₩71,539 | ₩72,223 | -0.65% | 7.6천 |
|---|
| 2026.06.08 | ₩72,539 | ₩72,632 | ₩72,391 | ₩72,391 | -0.20% | 5.1천 |
|---|
| 2026.06.05 | ₩72,954 | ₩72,954 | ₩72,243 | ₩72,313 | -0.88% | 4.5천 |
|---|
| 2026.06.04 | ₩72,995 | ₩73,142 | ₩72,941 | ₩73,130 | +0.19% | 5.5천 |
|---|
| 2026.06.03 | ₩73,048 | ₩73,142 | ₩72,968 | ₩73,034 | -0.02% | 7.9천 |
|---|
| 2026.06.02 | ₩73,149 | ₩73,263 | ₩73,075 | ₩73,176 | +0.04% | 1.3만 |
|---|
| 2026.06.01 | ₩73,129 | ₩73,196 | ₩73,021 | ₩73,149 | +0.03% | 1.3만 |
|---|
| 2026.05.29 | ₩72,941 | ₩73,082 | ₩72,941 | ₩73,082 | +0.19% | 5.6천 |
|---|
| 2026.05.28 | ₩72,767 | ₩72,995 | ₩72,767 | ₩72,954 | +0.26% | 8.8천 |
|---|
| 2026.05.27 | ₩72,807 | ₩72,832 | ₩72,632 | ₩72,760 | -0.06% | 9.5천 |
|---|
| 2026.05.26 | ₩72,539 | ₩72,787 | ₩72,539 | ₩72,733 | +0.27% | 9.7천 |
|---|
| 2026.05.22 | ₩72,673 | ₩72,673 | ₩72,458 | ₩72,522 | -0.21% | 4.8천 |
|---|
| 2026.05.21 | ₩72,233 | ₩72,404 | ₩72,136 | ₩72,364 | +0.18% | 7.7천 |
|---|
| 2026.05.20 | ₩72,190 | ₩72,337 | ₩72,136 | ₩72,335 | +0.20% | 8.1만 |
|---|
| 2026.05.19 | ₩71,962 | ₩72,123 | ₩71,855 | ₩71,920 | -0.06% | 2.3만 |
|---|
| 2026.05.18 | ₩72,190 | ₩72,222 | ₩71,935 | ₩72,056 | -0.19% | 2.5만 |
|---|
| 2026.05.15 | ₩72,176 | ₩72,284 | ₩72,083 | ₩72,100 | -0.11% | 1.9만 |
|---|
| 2026.05.14 | ₩72,364 | ₩72,445 | ₩72,324 | ₩72,425 | +0.08% | 8.4천 |
|---|
| 2026.05.13 | ₩72,029 | ₩72,364 | ₩72,029 | ₩72,160 | +0.18% | 1.6만 |
|---|
| 2026.05.12 | ₩72,108 | ₩72,109 | ₩71,821 | ₩72,029 | -0.11% | 1.4만 |
|---|
| 2026.05.11 | ₩72,123 | ₩72,203 | ₩72,009 | ₩72,089 | -0.05% | 1.9만 |
|---|
| 2026.05.08 | ₩72,109 | ₩72,109 | ₩71,895 | ₩72,076 | -0.05% | 1.5만 |
|---|
| 2026.05.07 | ₩71,948 | ₩72,069 | ₩71,720 | ₩71,812 | -0.19% | 2.3만 |
|---|
| 2026.05.06 | ₩71,774 | ₩71,946 | ₩71,710 | ₩71,946 | +0.24% | 1.6만 |
|---|
| 2026.05.05 | ₩71,412 | ₩71,586 | ₩71,385 | ₩71,445 | +0.05% | 9.6천 |
|---|
| 2026.05.04 | ₩71,271 | ₩71,398 | ₩71,063 | ₩71,157 | -0.16% | 3.5만 |
|---|
| 2026.05.01 | ₩71,466 | ₩71,626 | ₩71,358 | ₩71,381 | -0.12% | 2만 |
|---|
| 2026.04.30 | ₩70,929 | ₩71,279 | ₩70,764 | ₩71,256 | +0.46% | 1.6만 |
|---|
| 2026.04.29 | ₩70,701 | ₩70,858 | ₩70,657 | ₩70,740 | +0.06% | 1.2만 |
|---|
| 2026.04.28 | ₩70,714 | ₩70,808 | ₩70,634 | ₩70,804 | +0.13% | 9.9천 |
|---|
| 2026.04.27 | ₩70,916 | ₩70,963 | ₩70,795 | ₩70,957 | +0.06% | 1.1만 |
|---|
| 2026.04.24 | ₩70,728 | ₩70,916 | ₩70,728 | ₩70,902 | +0.25% | 1.3만 |
|---|
| 2026.04.23 | ₩70,607 | ₩70,822 | ₩70,325 | ₩70,556 | -0.07% | 1.5만 |
|---|
| 2026.04.22 | ₩70,661 | ₩70,755 | ₩70,621 | ₩70,714 | +0.08% | 1만 |
|---|
| 2026.04.21 | ₩70,634 | ₩70,735 | ₩70,258 | ₩70,272 | -0.51% | 1.3만 |
|---|
| 2026.04.20 | ₩70,674 | ₩70,674 | ₩70,457 | ₩70,572 | -0.14% | 1.5만 |
|---|
| 2026.04.17 | ₩70,618 | ₩70,875 | ₩70,527 | ₩70,647 | +0.04% | 1.7만 |
|---|
| 2026.04.16 | ₩70,111 | ₩70,245 | ₩70,042 | ₩70,225 | +0.16% | 7.6천 |
|---|
| 2026.04.15 | ₩69,910 | ₩70,178 | ₩69,896 | ₩70,130 | +0.31% | 3.3만 |
|---|
| 2026.04.14 | ₩69,415 | ₩69,814 | ₩69,415 | ₩69,781 | +0.53% | 9.5천 |
|---|
| 2026.04.13 | ₩68,622 | ₩69,287 | ₩68,622 | ₩69,287 | +0.97% | 3.2만 |
|---|
| 2026.04.10 | ₩68,944 | ₩68,944 | ₩68,729 | ₩68,810 | -0.19% | 13.1만 |
|---|
| 2026.04.09 | ₩68,662 | ₩68,984 | ₩68,485 | ₩68,877 | +0.31% | 1.6만 |
|---|
| 2026.04.08 | ₩68,588 | ₩68,635 | ₩68,367 | ₩68,531 | -0.08% | 1.6만 |
|---|
| 2026.04.07 | ₩67,121 | ₩67,361 | ₩66,851 | ₩67,348 | +0.34% | 1.8만 |
|---|
| 2026.04.06 | ₩67,106 | ₩67,442 | ₩67,106 | ₩67,334 | +0.34% | 1.4만 |
|---|
| 2026.04.02 | ₩66,559 | ₩67,133 | ₩66,559 | ₩67,133 | +0.86% | 1.2만 |
|---|
| 2026.04.01 | ₩67,012 | ₩67,337 | ₩66,986 | ₩67,083 | +0.11% | 1.7만 |
|---|
| 2026.03.31 | ₩65,886 | ₩66,731 | ₩65,859 | ₩66,690 | +1.22% | 5.5만 |
|---|
| 2026.03.30 | ₩65,752 | ₩65,912 | ₩65,226 | ₩65,376 | -0.57% | 2.1만 |
|---|
| 2026.03.27 | ₩65,916 | ₩66,167 | ₩65,497 | ₩65,644 | -0.41% | 2.4만 |
|---|
| 2026.03.26 | ₩66,717 | ₩67,039 | ₩66,360 | ₩66,395 | -0.48% | 2.1만 |
|---|
| 2026.03.25 | ₩67,240 | ₩67,307 | ₩67,053 | ₩67,113 | -0.19% | 7.1만 |
|---|
| 2026.03.24 | ₩66,757 | ₩67,081 | ₩66,717 | ₩66,798 | +0.06% | 5.7만 |
|---|
| 2026.03.23 | ₩67,242 | ₩67,455 | ₩66,945 | ₩66,986 | -0.38% | 8.8천 |
|---|
| 2026.03.20 | ₩66,918 | ₩66,945 | ₩66,355 | ₩66,422 | -0.74% | 2만 |
|---|
| 2026.03.19 | ₩66,999 | ₩67,415 | ₩66,865 | ₩67,160 | +0.24% | 1.3만 |
|---|
| 2026.03.18 | ₩67,710 | ₩67,831 | ₩67,334 | ₩67,334 | -0.55% | 3.7만 |
|---|
| 2026.03.17 | ₩68,199 | ₩68,233 | ₩67,911 | ₩67,911 | -0.42% | 18.7만 |
|---|
| 2026.03.16 | ₩67,849 | ₩68,005 | ₩67,723 | ₩67,790 | -0.09% | 3.3만 |
|---|
| 2026.03.13 | ₩67,963 | ₩67,963 | ₩67,290 | ₩67,307 | -0.97% | 1.2만 |
|---|
| 2026.03.12 | ₩67,723 | ₩67,938 | ₩67,576 | ₩67,576 | -0.22% | 1.8만 |
|---|
| 2026.03.11 | ₩68,448 | ₩68,461 | ₩68,099 | ₩68,311 | -0.20% | 2.3만 |
|---|
| 2026.03.10 | ₩68,393 | ₩68,820 | ₩68,293 | ₩68,320 | -0.11% | 1.8만 |
|---|
| 2026.03.09 | ₩67,428 | ₩68,488 | ₩67,361 | ₩68,367 | +1.39% | 14.1만 |
|---|
| 2026.03.06 | ₩67,938 | ₩68,260 | ₩67,938 | ₩67,938 | 0.00% | 1.2만 |
|---|
| 2026.03.05 | ₩68,609 | ₩68,883 | ₩68,246 | ₩68,595 | -0.02% | 1.9만 |
|---|
| 2026.03.04 | ₩68,609 | ₩69,038 | ₩68,588 | ₩68,948 | +0.49% | 1.6만 |
|---|
| 2026.03.03 | ₩68,059 | ₩68,669 | ₩67,886 | ₩68,501 | +0.65% | 2.6만 |
|---|
| 2026.03.02 | ₩68,767 | ₩69,132 | ₩68,756 | ₩68,904 | +0.20% | 2.1만 |
|---|
| 2026.02.27 | ₩68,763 | ₩69,024 | ₩68,763 | ₩69,024 | +0.38% | 2.5만 |
|---|
| 2026.02.26 | ₩69,034 | ₩69,199 | ₩68,897 | ₩69,152 | +0.17% | 12.5만 |
|---|
| 2026.02.25 | ₩69,373 | ₩69,427 | ₩69,145 | ₩69,427 | +0.08% | 6.2만 |
|---|
| 2026.02.24 | ₩68,607 | ₩69,078 | ₩68,607 | ₩69,051 | +0.65% | 3.6만 |
|---|
| 2026.02.23 | ₩69,078 | ₩69,078 | ₩68,555 | ₩68,609 | -0.68% | 2.5만 |
|---|
| 2026.02.20 | ₩68,930 | ₩69,217 | ₩68,850 | ₩69,199 | +0.39% | 2.8만 |
|---|
| 2026.02.19 | ₩68,689 | ₩68,941 | ₩68,582 | ₩68,729 | +0.06% | 2.5만 |
|---|
| 2026.02.18 | ₩68,943 | ₩69,157 | ₩68,783 | ₩68,863 | -0.11% | 1.7만 |
|---|
| 2026.02.17 | ₩68,421 | ₩68,810 | ₩68,308 | ₩68,649 | +0.33% | 1.6만 |
|---|
| 2026.02.13 | ₩68,528 | ₩68,917 | ₩68,461 | ₩68,541 | +0.02% | 3.4만 |
|---|
| 2026.02.12 | ₩69,534 | ₩69,534 | ₩68,586 | ₩68,586 | -1.36% | 1.1만 |
|---|
| 2026.02.11 | ₩69,668 | ₩69,668 | ₩69,051 | ₩69,290 | -0.54% | 9.2천 |
|---|
| 2026.02.10 | ₩69,454 | ₩69,517 | ₩69,199 | ₩69,199 | -0.37% | 2.2만 |
|---|
| 2026.02.09 | ₩69,051 | ₩69,507 | ₩69,051 | ₩69,413 | +0.52% | 1.4만 |
|---|
| 2026.02.06 | ₩68,741 | ₩69,239 | ₩68,676 | ₩69,239 | +0.72% | 2.1만 |
|---|
| 2026.02.05 | ₩68,448 | ₩68,649 | ₩68,266 | ₩68,273 | -0.25% | 1.8만 |
|---|
| 2026.02.04 | ₩69,333 | ₩69,333 | ₩68,582 | ₩68,917 | -0.60% | 4.1만 |
|---|
| 2026.02.03 | ₩69,440 | ₩69,440 | ₩68,827 | ₩69,030 | -0.59% | 2.1만 |
|---|
| 2026.02.02 | ₩69,226 | ₩69,534 | ₩69,226 | ₩69,427 | +0.29% | 2만 |
|---|
| 2026.01.30 | ₩69,211 | ₩69,319 | ₩68,971 | ₩69,132 | -0.11% | 2.5만 |
|---|
| 2026.01.29 | ₩69,534 | ₩69,534 | ₩68,776 | ₩69,306 | -0.33% | 4.1만 |
|---|
| 2026.01.28 | ₩69,561 | ₩69,561 | ₩69,319 | ₩69,400 | -0.23% | 2.5만 |
|---|
| 2026.01.27 | ₩69,360 | ₩69,467 | ₩69,331 | ₩69,427 | +0.10% | 4.1만 |
|---|
| 2026.01.26 | ₩69,220 | ₩69,360 | ₩69,220 | ₩69,252 | +0.05% | 1만 |
|---|
| 2026.01.23 | ₩69,024 | ₩69,185 | ₩69,000 | ₩69,071 | +0.07% | 3.8만 |
|---|
| 2026.01.22 | ₩69,158 | ₩69,199 | ₩68,971 | ₩69,030 | -0.19% | 3.1만 |
|---|
| 2026.01.21 | ₩68,394 | ₩69,002 | ₩68,383 | ₩68,810 | +0.61% | 2.1만 |
|---|
| 2026.01.20 | ₩68,508 | ₩68,747 | ₩68,238 | ₩68,287 | -0.32% | 2.7만 |
|---|
| 2026.01.16 | ₩69,212 | ₩69,325 | ₩69,145 | ₩69,145 | -0.10% | 2.2만 |
|---|
| 2026.01.15 | ₩69,440 | ₩69,440 | ₩69,152 | ₩69,266 | -0.25% | 2.8만 |
|---|
| 2026.01.14 | ₩69,024 | ₩69,132 | ₩68,837 | ₩69,107 | +0.12% | 3만 |
|---|
| 2026.01.13 | ₩69,507 | ₩69,507 | ₩69,185 | ₩69,295 | -0.30% | 1.9만 |
|---|
| 2026.01.12 | ₩69,078 | ₩69,427 | ₩69,078 | ₩69,416 | +0.49% | 5만 |
|---|
| 2026.01.09 | ₩69,148 | ₩69,386 | ₩69,044 | ₩69,306 | +0.23% | 2.4만 |
|---|
| 2026.01.08 | ₩68,930 | ₩69,105 | ₩68,890 | ₩69,011 | +0.12% | 12.8만 |
|---|
| 2026.01.07 | ₩69,091 | ₩69,239 | ₩68,984 | ₩68,984 | -0.16% | 6.2만 |
|---|
| 2026.01.06 | ₩68,743 | ₩69,199 | ₩68,743 | ₩69,145 | +0.59% | 12.2만 |
|---|
| 2026.01.05 | ₩68,783 | ₩68,997 | ₩68,783 | ₩68,877 | +0.14% | 8.9만 |
|---|
| 2026.01.02 | ₩68,729 | ₩68,729 | ₩68,433 | ₩68,622 | -0.16% | 11.4만 |
|---|
| 2025.12.31 | ₩68,863 | ₩68,863 | ₩68,515 | ₩68,653 | -0.31% | 4.3만 |
|---|
| 2025.12.30 | ₩68,930 | ₩68,944 | ₩68,827 | ₩68,863 | -0.10% | 9만 |
|---|
| 2025.12.29 | ₩68,877 | ₩68,976 | ₩68,767 | ₩68,921 | +0.06% | 6.5만 |
|---|
| 2025.12.26 | ₩68,984 | ₩69,078 | ₩68,918 | ₩68,997 | +0.02% | 7.7만 |
|---|
| 2025.12.24 | ₩68,971 | ₩69,091 | ₩68,890 | ₩69,091 | +0.18% | 31.6만 |
|---|
| 2025.12.23 | ₩68,568 | ₩68,944 | ₩68,568 | ₩68,897 | +0.48% | 22.3만 |
|---|
| 2025.12.22 | ₩68,662 | ₩68,769 | ₩68,528 | ₩68,709 | +0.07% | 23만 |
|---|
| 2025.12.19 | ₩68,139 | ₩68,515 | ₩67,978 | ₩68,515 | +0.55% | 131.7만 |
|---|
| 2025.12.18 | ₩68,045 | ₩68,193 | ₩67,844 | ₩67,978 | -0.10% | 5.3만 |
|---|
| 2025.12.17 | ₩68,018 | ₩68,018 | ₩67,482 | ₩67,495 | -0.77% | 8.9만 |
|---|
| 2025.12.16 | ₩67,965 | ₩68,059 | ₩67,723 | ₩68,018 | +0.08% | 7.4만 |
|---|
| 2025.12.15 | ₩68,179 | ₩68,179 | ₩67,888 | ₩68,038 | -0.21% | 2.7만 |
|---|
| 2025.12.12 | ₩68,220 | ₩68,220 | ₩67,810 | ₩68,032 | -0.28% | 5.2만 |
|---|
| 2025.12.11 | ₩68,072 | ₩68,220 | ₩67,891 | ₩68,206 | +0.20% | 4.4만 |
|---|
| 2025.12.10 | ₩67,844 | ₩68,104 | ₩67,804 | ₩68,085 | +0.36% | 2만 |
|---|
| 2025.12.09 | ₩67,750 | ₩67,904 | ₩67,750 | ₩67,763 | +0.02% | 2만 |
|---|
| 2025.12.08 | ₩67,857 | ₩67,895 | ₩67,737 | ₩67,763 | -0.14% | 1.4만 |
|---|
| 2025.12.05 | ₩67,890 | ₩67,943 | ₩67,817 | ₩67,860 | -0.04% | 1.7만 |
|---|
| 2025.12.04 | ₩67,817 | ₩67,817 | ₩67,616 | ₩67,804 | -0.02% | 4.2만 |
|---|
| 2025.12.03 | ₩67,568 | ₩67,816 | ₩67,510 | ₩67,710 | +0.21% | 1.6만 |
|---|
| 2025.12.02 | ₩67,509 | ₩67,683 | ₩67,442 | ₩67,573 | +0.10% | 1.1만 |
|---|
| 2025.12.01 | ₩67,267 | ₩67,589 | ₩67,267 | ₩67,428 | +0.24% | 1.4만 |
|---|
| 2025.11.28 | ₩67,388 | ₩67,611 | ₩67,388 | ₩67,603 | +0.32% | 8천 |
|---|
| 2025.11.26 | ₩67,187 | ₩67,509 | ₩67,187 | ₩67,428 | +0.36% | 15.5만 |
|---|
| 2025.11.25 | ₩66,650 | ₩67,121 | ₩66,556 | ₩67,121 | +0.71% | 2.3만 |
|---|
| 2025.11.24 | ₩66,375 | ₩66,757 | ₩66,301 | ₩66,677 | +0.45% | 9.6천 |
|---|
| 2025.11.21 | ₩65,591 | ₩66,315 | ₩65,403 | ₩65,965 | +0.57% | 2.1만 |
|---|
| 2025.11.20 | ₩66,757 | ₩67,026 | ₩65,511 | ₩65,532 | -1.84% | 3만 |
|---|
| 2025.11.19 | ₩66,006 | ₩66,409 | ₩65,980 | ₩66,163 | +0.24% | 2만 |
|---|
| 2025.11.18 | ₩66,049 | ₩66,288 | ₩65,769 | ₩66,016 | -0.05% | 1.1만 |
|---|
| 2025.11.17 | ₩66,670 | ₩66,717 | ₩66,100 | ₩66,284 | -0.58% | 1.3만 |
|---|
| 2025.11.14 | ₩66,194 | ₩66,798 | ₩66,194 | ₩66,635 | +0.67% | 1.1만 |
|---|
| 2025.11.13 | ₩66,865 | ₩66,965 | ₩66,516 | ₩66,568 | -0.44% | 1.1만 |
|---|
| 2025.11.12 | ₩67,120 | ₩67,254 | ₩67,012 | ₩67,155 | +0.05% | 3.2만 |
|---|
| 2025.11.11 | ₩67,106 | ₩67,187 | ₩66,959 | ₩67,136 | +0.04% | 9.9천 |
|---|
| 2025.11.10 | ₩66,784 | ₩67,132 | ₩66,731 | ₩67,067 | +0.42% | 9.6천 |
|---|
| 2025.11.07 | ₩66,369 | ₩66,473 | ₩65,950 | ₩66,473 | +0.16% | 1.8만 |
|---|
| 2025.11.06 | ₩66,778 | ₩66,778 | ₩66,382 | ₩66,382 | -0.59% | 1.5만 |
|---|
| 2025.11.05 | ₩66,690 | ₩66,999 | ₩66,682 | ₩66,784 | +0.14% | 2.3만 |
|---|
| 2025.11.04 | ₩66,556 | ₩66,878 | ₩66,556 | ₩66,669 | +0.17% | 1.7만 |
|---|
| 2025.11.03 | ₩67,078 | ₩67,091 | ₩66,771 | ₩66,945 | -0.20% | 1.2만 |
|---|
| 2025.10.31 | ₩66,945 | ₩66,972 | ₩66,704 | ₩66,825 | -0.18% | 3.3만 |
|---|
| 2025.10.30 | ₩66,845 | ₩67,008 | ₩66,744 | ₩66,744 | -0.15% | 2.4만 |
|---|
| 2025.10.29 | ₩67,160 | ₩67,160 | ₩66,845 | ₩66,959 | -0.30% | 1.5만 |
|---|
| 2025.10.28 | ₩67,066 | ₩67,093 | ₩66,986 | ₩66,986 | -0.12% | 1.5만 |
|---|
| 2025.10.27 | ₩67,051 | ₩67,051 | ₩66,932 | ₩66,999 | -0.08% | 1.6만 |
|---|
| 2025.10.24 | ₩66,690 | ₩66,831 | ₩66,690 | ₩66,704 | +0.02% | 1.3만 |
|---|
| 2025.10.23 | ₩66,382 | ₩66,538 | ₩66,336 | ₩66,462 | +0.12% | 1.3만 |
|---|
| 2025.10.22 | ₩66,462 | ₩66,462 | ₩65,966 | ₩66,342 | -0.18% | 2.6만 |
|---|
| 2025.10.21 | ₩66,369 | ₩66,529 | ₩66,328 | ₩66,409 | +0.06% | 2.4만 |
|---|
| 2025.10.20 | ₩66,221 | ₩66,436 | ₩66,221 | ₩66,436 | +0.32% | 2.2만 |
|---|
| 2025.10.17 | ₩65,738 | ₩66,020 | ₩65,564 | ₩65,953 | +0.33% | 1.5만 |
|---|
| 2025.10.16 | ₩66,073 | ₩66,208 | ₩65,537 | ₩65,683 | -0.59% | 8.3만 |
|---|
| 2025.10.15 | ₩66,047 | ₩66,248 | ₩65,912 | ₩65,953 | -0.14% | 2.5만 |
|---|
| 2025.10.14 | ₩65,463 | ₩66,029 | ₩65,309 | ₩65,811 | +0.53% | 5.2만 |
|---|
| 2025.10.13 | ₩65,752 | ₩65,942 | ₩65,692 | ₩65,886 | +0.20% | 1.9만 |
|---|
| 2025.10.10 | ₩66,395 | ₩66,395 | ₩65,255 | ₩65,294 | -1.66% | 3.9만 |
|---|