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 | ₩75,546 | ₩75,949 | ₩75,546 | ₩75,902 | +0.47% | 9.6천 |
| 2026.10.08 | ₩75,721 | ₩75,761 | ₩75,479 | ₩75,607 | -0.15% | 1.8만 |
| 2026.10.07 | ₩75,640 | ₩75,774 | ₩75,585 | ₩75,721 | +0.11% | 1.9만 |
| 2026.10.06 | ₩75,768 | ₩75,868 | ₩75,761 | ₩75,839 | +0.09% | 2.5만 |
| 2026.10.05 | ₩75,318 | ₩75,640 | ₩75,318 | ₩75,609 | +0.39% | 1.2만 |
| 2026.10.02 | ₩75,332 | ₩75,493 | ₩75,292 | ₩75,392 | +0.08% | 1.3만 |
| 2026.10.01 | ₩75,305 | ₩75,305 | ₩74,842 | ₩75,109 | -0.26% | 6.8천 |
| 2026.09.30 | ₩75,332 | ₩75,332 | ₩75,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,131 |
| -0.27% |
| 9.9천 |
| 2026.09.29 | ₩75,117 | ₩75,171 | ₩74,943 | ₩75,093 | -0.03% | 7.9천 |
|---|
| 2026.09.28 | ₩75,345 | ₩75,345 | ₩74,997 | ₩75,023 | -0.43% | 1.2만 |
|---|
| 2026.09.25 | ₩75,312 | ₩75,385 | ₩75,157 | ₩75,372 | +0.08% | 2.8만 |
|---|
| 2026.09.24 | ₩75,171 | ₩75,224 | ₩74,946 | ₩75,124 | -0.06% | 2.3만 |
|---|
| 2026.09.23 | ₩75,144 | ₩75,401 | ₩75,117 | ₩75,117 | -0.04% | 8.3천 |
|---|
| 2026.09.22 | ₩75,318 | ₩75,479 | ₩75,318 | ₩75,406 | +0.12% | 4.9천 |
|---|
| 2026.09.21 | ₩74,943 | ₩75,426 | ₩74,943 | ₩75,385 | +0.59% | 2.5만 |
|---|
| 2026.09.18 | ₩74,728 | ₩74,809 | ₩74,581 | ₩74,809 | +0.11% | 1.8만 |
|---|
| 2026.09.17 | ₩74,862 | ₩74,862 | ₩74,624 | ₩74,728 | -0.18% | 3.2만 |
|---|
| 2026.09.16 | ₩74,648 | ₩74,648 | ₩74,071 | ₩74,238 | -0.55% | 1.6만 |
|---|
| 2026.09.15 | ₩74,474 | ₩74,554 | ₩74,366 | ₩74,394 | -0.11% | 1.3만 |
|---|
| 2026.09.14 | ₩74,514 | ₩74,744 | ₩74,514 | ₩74,648 | +0.18% | 7천 |
|---|
| 2026.09.11 | ₩74,715 | ₩74,836 | ₩74,702 | ₩74,795 | +0.11% | 9.9천 |
|---|
| 2026.09.10 | ₩74,594 | ₩74,594 | ₩74,272 | ₩74,326 | -0.36% | 1.6만 |
|---|
| 2026.09.09 | ₩74,782 | ₩74,782 | ₩74,541 | ₩74,648 | -0.18% | 1.9만 |
|---|
| 2026.09.08 | ₩74,876 | ₩74,956 | ₩74,736 | ₩74,805 | -0.09% | 2.6만 |
|---|
| 2026.09.04 | ₩75,345 | ₩75,345 | ₩74,903 | ₩74,988 | -0.47% | 6.1천 |
|---|
| 2026.09.03 | ₩74,836 | ₩75,131 | ₩74,836 | ₩75,073 | +0.32% | 9.5천 |
|---|
| 2026.09.02 | ₩74,541 | ₩74,782 | ₩74,541 | ₩74,748 | +0.28% | 1만 |
|---|
| 2026.09.01 | ₩74,653 | ₩74,681 | ₩74,433 | ₩74,492 | -0.22% | 1.6만 |
|---|
| 2026.08.31 | ₩74,688 | ₩74,889 | ₩74,661 | ₩74,889 | +0.27% | 6.8천 |
|---|
| 2026.08.28 | ₩74,809 | ₩75,050 | ₩74,769 | ₩74,824 | +0.02% | 1.5만 |
|---|
| 2026.08.27 | ₩74,822 | ₩74,903 | ₩74,722 | ₩74,889 | +0.09% | 1.3만 |
|---|
| 2026.08.26 | ₩74,474 | ₩74,648 | ₩74,474 | ₩74,567 | +0.13% | 111.6만 |
|---|
| 2026.08.25 | ₩74,742 | ₩74,742 | ₩74,487 | ₩74,567 | -0.23% | 2.5만 |
|---|
| 2026.08.24 | ₩74,648 | ₩74,648 | ₩74,407 | ₩74,527 | -0.16% | 3.8만 |
|---|
| 2026.08.21 | ₩74,523 | ₩74,634 | ₩74,487 | ₩74,554 | +0.04% | 3.1만 |
|---|
| 2026.08.20 | ₩74,581 | ₩74,612 | ₩74,380 | ₩74,380 | -0.27% | 9.5천 |
|---|
| 2026.08.19 | ₩74,728 | ₩74,732 | ₩74,584 | ₩74,628 | -0.13% | 1.3만 |
|---|
| 2026.08.18 | ₩74,621 | ₩74,634 | ₩74,487 | ₩74,525 | -0.13% | 1.3만 |
|---|
| 2026.08.17 | ₩74,755 | ₩74,822 | ₩74,688 | ₩74,702 | -0.07% | 6.5천 |
|---|
| 2026.08.14 | ₩74,896 | ₩74,896 | ₩74,715 | ₩74,782 | -0.15% | 1.8만 |
|---|
| 2026.08.13 | ₩74,514 | ₩74,836 | ₩74,514 | ₩74,769 | +0.34% | 2.4만 |
|---|
| 2026.08.12 | ₩74,487 | ₩74,712 | ₩74,487 | ₩74,594 | +0.14% | 1.3만 |
|---|
| 2026.08.11 | ₩74,648 | ₩74,648 | ₩74,447 | ₩74,507 | -0.19% | 2만 |
|---|
| 2026.08.10 | ₩74,715 | ₩74,715 | ₩74,527 | ₩74,567 | -0.20% | 9.9천 |
|---|
| 2026.08.07 | ₩74,460 | ₩74,634 | ₩74,460 | ₩74,573 | +0.15% | 9.9천 |
|---|
| 2026.08.06 | ₩74,339 | ₩74,527 | ₩74,326 | ₩74,326 | -0.02% | 6.8만 |
|---|
| 2026.08.05 | ₩74,487 | ₩74,608 | ₩74,447 | ₩74,507 | +0.03% | 9.6천 |
|---|
| 2026.08.04 | ₩74,286 | ₩74,545 | ₩74,201 | ₩74,452 | +0.22% | 1.3만 |
|---|
| 2026.08.03 | ₩73,803 | ₩74,004 | ₩73,803 | ₩73,983 | +0.24% | 3만 |
|---|
| 2026.07.31 | ₩73,247 | ₩73,548 | ₩73,149 | ₩73,532 | +0.39% | 8.6천 |
|---|
| 2026.07.30 | ₩72,945 | ₩73,235 | ₩72,811 | ₩73,158 | +0.29% | 1.3만 |
|---|
| 2026.07.29 | ₩73,213 | ₩73,213 | ₩72,502 | ₩72,502 | -0.97% | 1.4만 |
|---|
| 2026.07.28 | ₩72,838 | ₩73,253 | ₩72,838 | ₩73,125 | +0.39% | 7천 |
|---|
| 2026.07.27 | ₩73,441 | ₩73,441 | ₩72,811 | ₩72,978 | -0.63% | 1.2만 |
|---|
| 2026.07.24 | ₩72,973 | ₩73,227 | ₩72,824 | ₩72,945 | -0.04% | 1.2만 |
|---|
| 2026.07.23 | ₩72,824 | ₩72,999 | ₩72,704 | ₩72,842 | +0.02% | 1.7만 |
|---|
| 2026.07.22 | ₩73,294 | ₩73,495 | ₩73,267 | ₩73,374 | +0.11% | 1.2만 |
|---|
| 2026.07.21 | ₩73,280 | ₩73,428 | ₩73,240 | ₩73,367 | +0.12% | 7.8천 |
|---|
| 2026.07.20 | ₩73,374 | ₩73,374 | ₩72,985 | ₩72,999 | -0.51% | 1만 |
|---|
| 2026.07.17 | ₩72,945 | ₩73,294 | ₩72,945 | ₩72,999 | +0.07% | 1.2만 |
|---|
| 2026.07.16 | ₩73,468 | ₩73,589 | ₩73,401 | ₩73,414 | -0.07% | 2.4만 |
|---|
| 2026.07.15 | ₩73,602 | ₩73,610 | ₩73,374 | ₩73,589 | -0.02% | 6.4천 |
|---|
| 2026.07.14 | ₩73,347 | ₩73,535 | ₩73,347 | ₩73,434 | +0.12% | 5.6천 |
|---|
| 2026.07.13 | ₩73,387 | ₩73,450 | ₩73,213 | ₩73,287 | -0.14% | 4.6천 |
|---|
| 2026.07.10 | ₩73,508 | ₩73,582 | ₩73,320 | ₩73,582 | +0.10% | 5천 |
|---|
| 2026.07.09 | ₩73,193 | ₩73,374 | ₩73,092 | ₩73,341 | +0.20% | 9.4천 |
|---|
| 2026.07.08 | ₩72,865 | ₩73,052 | ₩72,771 | ₩73,052 | +0.26% | 1.1만 |
|---|
| 2026.07.07 | ₩73,227 | ₩73,253 | ₩73,092 | ₩73,119 | -0.15% | 1.5만 |
|---|
| 2026.07.06 | ₩73,235 | ₩73,361 | ₩73,180 | ₩73,334 | +0.14% | 9천 |
|---|
| 2026.07.02 | ₩73,227 | ₩73,227 | ₩72,797 | ₩72,942 | -0.39% | 9천 |
|---|
| 2026.07.01 | ₩72,999 | ₩73,146 | ₩72,961 | ₩73,023 | +0.03% | 8.8천 |
|---|
| 2026.06.30 | ₩72,844 | ₩73,052 | ₩72,835 | ₩73,035 | +0.26% | 1만 |
|---|
| 2026.06.29 | ₩72,462 | ₩72,784 | ₩72,462 | ₩72,725 | +0.36% | 2.2만 |
|---|
| 2026.06.26 | ₩72,248 | ₩72,435 | ₩72,221 | ₩72,275 | +0.04% | 3만 |
|---|
| 2026.06.25 | ₩72,690 | ₩72,690 | ₩72,194 | ₩72,234 | -0.63% | 3.6만 |
|---|
| 2026.06.24 | ₩72,374 | ₩72,570 | ₩72,181 | ₩72,248 | -0.17% | 74.2만 |
|---|
| 2026.06.23 | ₩72,429 | ₩72,529 | ₩72,248 | ₩72,340 | -0.12% | 71.3만 |
|---|
| 2026.06.22 | ₩73,213 | ₩73,213 | ₩72,757 | ₩72,831 | -0.52% | 1.1만 |
|---|
| 2026.06.18 | ₩72,757 | ₩72,999 | ₩72,757 | ₩72,954 | +0.27% | 9.4천 |
|---|
| 2026.06.17 | ₩73,008 | ₩73,092 | ₩72,509 | ₩72,512 | -0.68% | 1.3만 |
|---|
| 2026.06.16 | ₩73,079 | ₩73,133 | ₩72,945 | ₩73,011 | -0.09% | 3.6만 |
|---|
| 2026.06.15 | ₩72,932 | ₩73,200 | ₩72,932 | ₩73,066 | +0.18% | 9.8천 |
|---|
| 2026.06.12 | ₩72,623 | ₩72,623 | ₩72,275 | ₩72,453 | -0.23% | 2.4만 |
|---|
| 2026.06.11 | ₩71,698 | ₩72,288 | ₩71,597 | ₩72,248 | +0.77% | 2.3만 |
|---|
| 2026.06.10 | ₩71,914 | ₩72,207 | ₩71,604 | ₩71,691 | -0.31% | 5.9천 |
|---|
| 2026.06.09 | ₩72,677 | ₩72,677 | ₩71,517 | ₩72,201 | -0.65% | 7.6천 |
|---|
| 2026.06.08 | ₩72,516 | ₩72,610 | ₩72,368 | ₩72,368 | -0.20% | 5.1천 |
|---|
| 2026.06.05 | ₩72,932 | ₩72,932 | ₩72,221 | ₩72,291 | -0.88% | 4.5천 |
|---|
| 2026.06.04 | ₩72,972 | ₩73,119 | ₩72,918 | ₩73,107 | +0.19% | 5.5천 |
|---|
| 2026.06.03 | ₩73,025 | ₩73,119 | ₩72,945 | ₩73,011 | -0.02% | 7.9천 |
|---|
| 2026.06.02 | ₩73,126 | ₩73,240 | ₩73,052 | ₩73,153 | +0.04% | 1.3만 |
|---|
| 2026.06.01 | ₩73,106 | ₩73,173 | ₩72,999 | ₩73,126 | +0.03% | 1.3만 |
|---|
| 2026.05.29 | ₩72,918 | ₩73,059 | ₩72,918 | ₩73,059 | +0.19% | 5.6천 |
|---|
| 2026.05.28 | ₩72,744 | ₩72,972 | ₩72,744 | ₩72,932 | +0.26% | 8.8천 |
|---|
| 2026.05.27 | ₩72,784 | ₩72,810 | ₩72,610 | ₩72,737 | -0.06% | 9.5천 |
|---|
| 2026.05.26 | ₩72,516 | ₩72,764 | ₩72,516 | ₩72,710 | +0.27% | 9.7천 |
|---|
| 2026.05.22 | ₩72,650 | ₩72,650 | ₩72,435 | ₩72,500 | -0.21% | 4.8천 |
|---|
| 2026.05.21 | ₩72,210 | ₩72,382 | ₩72,114 | ₩72,342 | +0.18% | 7.7천 |
|---|
| 2026.05.20 | ₩72,167 | ₩72,315 | ₩72,114 | ₩72,312 | +0.20% | 8.1만 |
|---|
| 2026.05.19 | ₩71,939 | ₩72,100 | ₩71,832 | ₩71,898 | -0.06% | 2.3만 |
|---|
| 2026.05.18 | ₩72,167 | ₩72,199 | ₩71,912 | ₩72,033 | -0.19% | 2.5만 |
|---|
| 2026.05.15 | ₩72,154 | ₩72,261 | ₩72,060 | ₩72,077 | -0.11% | 1.9만 |
|---|
| 2026.05.14 | ₩72,342 | ₩72,422 | ₩72,301 | ₩72,402 | +0.08% | 8.4천 |
|---|
| 2026.05.13 | ₩72,006 | ₩72,342 | ₩72,006 | ₩72,138 | +0.18% | 1.6만 |
|---|
| 2026.05.12 | ₩72,085 | ₩72,087 | ₩71,798 | ₩72,006 | -0.11% | 1.4만 |
|---|
| 2026.05.11 | ₩72,100 | ₩72,181 | ₩71,986 | ₩72,067 | -0.05% | 1.9만 |
|---|
| 2026.05.08 | ₩72,087 | ₩72,087 | ₩71,872 | ₩72,053 | -0.05% | 1.5만 |
|---|
| 2026.05.07 | ₩71,926 | ₩72,047 | ₩71,698 | ₩71,789 | -0.19% | 2.3만 |
|---|
| 2026.05.06 | ₩71,752 | ₩71,923 | ₩71,687 | ₩71,923 | +0.24% | 1.6만 |
|---|
| 2026.05.05 | ₩71,390 | ₩71,564 | ₩71,363 | ₩71,423 | +0.05% | 9.6천 |
|---|
| 2026.05.04 | ₩71,249 | ₩71,376 | ₩71,041 | ₩71,135 | -0.16% | 3.5만 |
|---|
| 2026.05.01 | ₩71,443 | ₩71,604 | ₩71,336 | ₩71,359 | -0.12% | 2만 |
|---|
| 2026.04.30 | ₩70,907 | ₩71,257 | ₩70,742 | ₩71,234 | +0.46% | 1.6만 |
|---|
| 2026.04.29 | ₩70,679 | ₩70,836 | ₩70,635 | ₩70,718 | +0.06% | 1.2만 |
|---|
| 2026.04.28 | ₩70,692 | ₩70,786 | ₩70,612 | ₩70,782 | +0.13% | 9.9천 |
|---|
| 2026.04.27 | ₩70,893 | ₩70,940 | ₩70,773 | ₩70,935 | +0.06% | 1.1만 |
|---|
| 2026.04.24 | ₩70,706 | ₩70,893 | ₩70,706 | ₩70,880 | +0.25% | 1.3만 |
|---|
| 2026.04.23 | ₩70,585 | ₩70,800 | ₩70,303 | ₩70,534 | -0.07% | 1.5만 |
|---|
| 2026.04.22 | ₩70,639 | ₩70,732 | ₩70,598 | ₩70,692 | +0.08% | 1만 |
|---|
| 2026.04.21 | ₩70,612 | ₩70,712 | ₩70,236 | ₩70,250 | -0.51% | 1.3만 |
|---|
| 2026.04.20 | ₩70,652 | ₩70,652 | ₩70,435 | ₩70,550 | -0.14% | 1.5만 |
|---|
| 2026.04.17 | ₩70,596 | ₩70,853 | ₩70,505 | ₩70,625 | +0.04% | 1.7만 |
|---|
| 2026.04.16 | ₩70,089 | ₩70,223 | ₩70,020 | ₩70,203 | +0.16% | 7.6천 |
|---|
| 2026.04.15 | ₩69,888 | ₩70,156 | ₩69,874 | ₩70,108 | +0.31% | 3.3만 |
|---|
| 2026.04.14 | ₩69,393 | ₩69,793 | ₩69,393 | ₩69,759 | +0.53% | 9.5천 |
|---|
| 2026.04.13 | ₩68,600 | ₩69,266 | ₩68,600 | ₩69,266 | +0.97% | 3.2만 |
|---|
| 2026.04.10 | ₩68,922 | ₩68,922 | ₩68,708 | ₩68,788 | -0.19% | 13.1만 |
|---|
| 2026.04.09 | ₩68,641 | ₩68,962 | ₩68,464 | ₩68,855 | +0.31% | 1.6만 |
|---|
| 2026.04.08 | ₩68,567 | ₩68,614 | ₩68,346 | ₩68,509 | -0.08% | 1.6만 |
|---|
| 2026.04.07 | ₩67,100 | ₩67,340 | ₩66,830 | ₩67,327 | +0.34% | 1.8만 |
|---|
| 2026.04.06 | ₩67,085 | ₩67,420 | ₩67,085 | ₩67,313 | +0.34% | 1.4만 |
|---|
| 2026.04.02 | ₩66,538 | ₩67,112 | ₩66,538 | ₩67,112 | +0.86% | 1.2만 |
|---|
| 2026.04.01 | ₩66,991 | ₩67,316 | ₩66,965 | ₩67,062 | +0.11% | 1.7만 |
|---|
| 2026.03.31 | ₩65,865 | ₩66,710 | ₩65,838 | ₩66,670 | +1.22% | 5.5만 |
|---|
| 2026.03.30 | ₩65,731 | ₩65,892 | ₩65,205 | ₩65,355 | -0.57% | 2.1만 |
|---|
| 2026.03.27 | ₩65,896 | ₩66,147 | ₩65,476 | ₩65,624 | -0.41% | 2.4만 |
|---|
| 2026.03.26 | ₩66,696 | ₩67,018 | ₩66,340 | ₩66,375 | -0.48% | 2.1만 |
|---|
| 2026.03.25 | ₩67,219 | ₩67,286 | ₩67,032 | ₩67,092 | -0.19% | 7.1만 |
|---|
| 2026.03.24 | ₩66,737 | ₩67,060 | ₩66,696 | ₩66,777 | +0.06% | 5.7만 |
|---|
| 2026.03.23 | ₩67,221 | ₩67,434 | ₩66,924 | ₩66,965 | -0.38% | 8.8천 |
|---|
| 2026.03.20 | ₩66,898 | ₩66,924 | ₩66,334 | ₩66,401 | -0.74% | 2만 |
|---|
| 2026.03.19 | ₩66,978 | ₩67,394 | ₩66,844 | ₩67,139 | +0.24% | 1.3만 |
|---|
| 2026.03.18 | ₩67,689 | ₩67,809 | ₩67,313 | ₩67,313 | -0.55% | 3.7만 |
|---|
| 2026.03.17 | ₩68,178 | ₩68,212 | ₩67,890 | ₩67,890 | -0.42% | 18.7만 |
|---|
| 2026.03.16 | ₩67,828 | ₩67,984 | ₩67,702 | ₩67,769 | -0.09% | 3.3만 |
|---|
| 2026.03.13 | ₩67,942 | ₩67,942 | ₩67,269 | ₩67,286 | -0.97% | 1.2만 |
|---|
| 2026.03.12 | ₩67,702 | ₩67,917 | ₩67,555 | ₩67,555 | -0.22% | 1.8만 |
|---|
| 2026.03.11 | ₩68,426 | ₩68,440 | ₩68,077 | ₩68,289 | -0.20% | 2.3만 |
|---|
| 2026.03.10 | ₩68,371 | ₩68,799 | ₩68,272 | ₩68,299 | -0.11% | 1.8만 |
|---|
| 2026.03.09 | ₩67,407 | ₩68,466 | ₩67,340 | ₩68,346 | +1.39% | 14.1만 |
|---|
| 2026.03.06 | ₩67,917 | ₩68,238 | ₩67,917 | ₩67,917 | 0.00% | 1.2만 |
|---|
| 2026.03.05 | ₩68,587 | ₩68,862 | ₩68,225 | ₩68,574 | -0.02% | 1.9만 |
|---|
| 2026.03.04 | ₩68,587 | ₩69,016 | ₩68,567 | ₩68,926 | +0.49% | 1.6만 |
|---|
| 2026.03.03 | ₩68,037 | ₩68,647 | ₩67,864 | ₩68,480 | +0.65% | 2.6만 |
|---|
| 2026.03.02 | ₩68,745 | ₩69,110 | ₩68,735 | ₩68,882 | +0.20% | 2.1만 |
|---|
| 2026.02.27 | ₩68,741 | ₩69,003 | ₩68,741 | ₩69,003 | +0.38% | 2.5만 |
|---|
| 2026.02.26 | ₩69,012 | ₩69,177 | ₩68,875 | ₩69,130 | +0.17% | 12.5만 |
|---|
| 2026.02.25 | ₩69,351 | ₩69,405 | ₩69,123 | ₩69,405 | +0.08% | 6.2만 |
|---|
| 2026.02.24 | ₩68,586 | ₩69,056 | ₩68,586 | ₩69,030 | +0.65% | 3.6만 |
|---|
| 2026.02.23 | ₩69,056 | ₩69,056 | ₩68,533 | ₩68,587 | -0.68% | 2.5만 |
|---|
| 2026.02.20 | ₩68,909 | ₩69,196 | ₩68,828 | ₩69,177 | +0.39% | 2.8만 |
|---|
| 2026.02.19 | ₩68,667 | ₩68,920 | ₩68,560 | ₩68,708 | +0.06% | 2.5만 |
|---|
| 2026.02.18 | ₩68,921 | ₩69,135 | ₩68,761 | ₩68,842 | -0.11% | 1.7만 |
|---|
| 2026.02.17 | ₩68,399 | ₩68,788 | ₩68,287 | ₩68,627 | +0.33% | 1.6만 |
|---|
| 2026.02.13 | ₩68,507 | ₩68,895 | ₩68,440 | ₩68,520 | +0.02% | 3.4만 |
|---|
| 2026.02.12 | ₩69,512 | ₩69,512 | ₩68,564 | ₩68,564 | -1.36% | 1.1만 |
|---|
| 2026.02.11 | ₩69,646 | ₩69,646 | ₩69,030 | ₩69,268 | -0.54% | 9.2천 |
|---|
| 2026.02.10 | ₩69,432 | ₩69,495 | ₩69,177 | ₩69,177 | -0.37% | 2.2만 |
|---|
| 2026.02.09 | ₩69,030 | ₩69,485 | ₩69,030 | ₩69,392 | +0.52% | 1.4만 |
|---|
| 2026.02.06 | ₩68,720 | ₩69,217 | ₩68,654 | ₩69,217 | +0.72% | 2.1만 |
|---|
| 2026.02.05 | ₩68,426 | ₩68,627 | ₩68,245 | ₩68,252 | -0.25% | 1.8만 |
|---|
| 2026.02.04 | ₩69,311 | ₩69,311 | ₩68,560 | ₩68,895 | -0.60% | 4.1만 |
|---|
| 2026.02.03 | ₩69,418 | ₩69,418 | ₩68,806 | ₩69,008 | -0.59% | 2.1만 |
|---|
| 2026.02.02 | ₩69,204 | ₩69,512 | ₩69,204 | ₩69,405 | +0.29% | 2만 |
|---|
| 2026.01.30 | ₩69,189 | ₩69,298 | ₩68,949 | ₩69,110 | -0.11% | 2.5만 |
|---|
| 2026.01.29 | ₩69,512 | ₩69,512 | ₩68,755 | ₩69,284 | -0.33% | 4.1만 |
|---|
| 2026.01.28 | ₩69,539 | ₩69,539 | ₩69,298 | ₩69,378 | -0.23% | 2.5만 |
|---|
| 2026.01.27 | ₩69,338 | ₩69,445 | ₩69,310 | ₩69,405 | +0.10% | 4.1만 |
|---|
| 2026.01.26 | ₩69,198 | ₩69,338 | ₩69,198 | ₩69,231 | +0.05% | 1만 |
|---|
| 2026.01.23 | ₩69,003 | ₩69,164 | ₩68,979 | ₩69,050 | +0.07% | 3.8만 |
|---|
| 2026.01.22 | ₩69,137 | ₩69,177 | ₩68,949 | ₩69,008 | -0.19% | 3.1만 |
|---|
| 2026.01.21 | ₩68,372 | ₩68,980 | ₩68,362 | ₩68,788 | +0.61% | 2.1만 |
|---|
| 2026.01.20 | ₩68,486 | ₩68,725 | ₩68,217 | ₩68,265 | -0.32% | 2.7만 |
|---|
| 2026.01.16 | ₩69,190 | ₩69,303 | ₩69,123 | ₩69,123 | -0.10% | 2.2만 |
|---|
| 2026.01.15 | ₩69,418 | ₩69,418 | ₩69,130 | ₩69,244 | -0.25% | 2.8만 |
|---|
| 2026.01.14 | ₩69,003 | ₩69,110 | ₩68,815 | ₩69,086 | +0.12% | 3만 |
|---|
| 2026.01.13 | ₩69,485 | ₩69,485 | ₩69,164 | ₩69,274 | -0.30% | 1.9만 |
|---|
| 2026.01.12 | ₩69,056 | ₩69,405 | ₩69,056 | ₩69,394 | +0.49% | 5만 |
|---|
| 2026.01.09 | ₩69,126 | ₩69,365 | ₩69,023 | ₩69,284 | +0.23% | 2.4만 |
|---|
| 2026.01.08 | ₩68,909 | ₩69,083 | ₩68,869 | ₩68,989 | +0.12% | 12.8만 |
|---|
| 2026.01.07 | ₩69,070 | ₩69,217 | ₩68,962 | ₩68,962 | -0.16% | 6.2만 |
|---|
| 2026.01.06 | ₩68,721 | ₩69,177 | ₩68,721 | ₩69,123 | +0.59% | 12.2만 |
|---|
| 2026.01.05 | ₩68,761 | ₩68,976 | ₩68,761 | ₩68,855 | +0.14% | 8.9만 |
|---|
| 2026.01.02 | ₩68,708 | ₩68,708 | ₩68,411 | ₩68,600 | -0.16% | 11.4만 |
|---|
| 2025.12.31 | ₩68,842 | ₩68,842 | ₩68,493 | ₩68,631 | -0.31% | 4.3만 |
|---|
| 2025.12.30 | ₩68,909 | ₩68,922 | ₩68,806 | ₩68,842 | -0.10% | 9만 |
|---|
| 2025.12.29 | ₩68,855 | ₩68,954 | ₩68,745 | ₩68,899 | +0.06% | 6.5만 |
|---|
| 2025.12.26 | ₩68,962 | ₩69,056 | ₩68,897 | ₩68,976 | +0.02% | 7.7만 |
|---|
| 2025.12.24 | ₩68,949 | ₩69,070 | ₩68,869 | ₩69,070 | +0.18% | 31.6만 |
|---|
| 2025.12.23 | ₩68,547 | ₩68,922 | ₩68,547 | ₩68,875 | +0.48% | 22.3만 |
|---|
| 2025.12.22 | ₩68,641 | ₩68,748 | ₩68,507 | ₩68,688 | +0.07% | 23만 |
|---|
| 2025.12.19 | ₩68,118 | ₩68,493 | ₩67,957 | ₩68,493 | +0.55% | 131.7만 |
|---|
| 2025.12.18 | ₩68,024 | ₩68,171 | ₩67,823 | ₩67,957 | -0.10% | 5.3만 |
|---|
| 2025.12.17 | ₩67,997 | ₩67,997 | ₩67,461 | ₩67,474 | -0.77% | 8.9만 |
|---|
| 2025.12.16 | ₩67,943 | ₩68,037 | ₩67,702 | ₩67,997 | +0.08% | 7.4만 |
|---|
| 2025.12.15 | ₩68,158 | ₩68,158 | ₩67,867 | ₩68,017 | -0.21% | 2.7만 |
|---|
| 2025.12.12 | ₩68,198 | ₩68,198 | ₩67,789 | ₩68,010 | -0.28% | 5.2만 |
|---|
| 2025.12.11 | ₩68,051 | ₩68,198 | ₩67,870 | ₩68,185 | +0.20% | 4.4만 |
|---|
| 2025.12.10 | ₩67,823 | ₩68,083 | ₩67,782 | ₩68,064 | +0.36% | 2만 |
|---|
| 2025.12.09 | ₩67,729 | ₩67,883 | ₩67,729 | ₩67,742 | +0.02% | 2만 |
|---|
| 2025.12.08 | ₩67,836 | ₩67,874 | ₩67,715 | ₩67,742 | -0.14% | 1.4만 |
|---|
| 2025.12.05 | ₩67,868 | ₩67,922 | ₩67,796 | ₩67,839 | -0.04% | 1.7만 |
|---|
| 2025.12.04 | ₩67,796 | ₩67,796 | ₩67,595 | ₩67,782 | -0.02% | 4.2만 |
|---|
| 2025.12.03 | ₩67,546 | ₩67,795 | ₩67,489 | ₩67,689 | +0.21% | 1.6만 |
|---|
| 2025.12.02 | ₩67,487 | ₩67,662 | ₩67,420 | ₩67,552 | +0.10% | 1.1만 |
|---|
| 2025.12.01 | ₩67,246 | ₩67,568 | ₩67,246 | ₩67,407 | +0.24% | 1.4만 |
|---|
| 2025.11.28 | ₩67,367 | ₩67,589 | ₩67,367 | ₩67,581 | +0.32% | 8천 |
|---|
| 2025.11.26 | ₩67,166 | ₩67,487 | ₩67,166 | ₩67,407 | +0.36% | 15.5만 |
|---|
| 2025.11.25 | ₩66,629 | ₩67,100 | ₩66,535 | ₩67,100 | +0.71% | 2.3만 |
|---|
| 2025.11.24 | ₩66,354 | ₩66,737 | ₩66,281 | ₩66,656 | +0.45% | 9.6천 |
|---|
| 2025.11.21 | ₩65,570 | ₩66,294 | ₩65,382 | ₩65,944 | +0.57% | 2.1만 |
|---|
| 2025.11.20 | ₩66,737 | ₩67,005 | ₩65,491 | ₩65,511 | -1.84% | 3만 |
|---|
| 2025.11.19 | ₩65,986 | ₩66,388 | ₩65,959 | ₩66,143 | +0.24% | 2만 |
|---|
| 2025.11.18 | ₩66,029 | ₩66,267 | ₩65,748 | ₩65,995 | -0.05% | 1.1만 |
|---|
| 2025.11.17 | ₩66,649 | ₩66,696 | ₩66,080 | ₩66,263 | -0.58% | 1.3만 |
|---|
| 2025.11.14 | ₩66,173 | ₩66,777 | ₩66,173 | ₩66,615 | +0.67% | 1.1만 |
|---|
| 2025.11.13 | ₩66,844 | ₩66,944 | ₩66,495 | ₩66,548 | -0.44% | 1.1만 |
|---|
| 2025.11.12 | ₩67,099 | ₩67,233 | ₩66,991 | ₩67,134 | +0.05% | 3.2만 |
|---|
| 2025.11.11 | ₩67,085 | ₩67,166 | ₩66,938 | ₩67,115 | +0.04% | 9.9천 |
|---|
| 2025.11.10 | ₩66,763 | ₩67,111 | ₩66,710 | ₩67,046 | +0.42% | 9.6천 |
|---|
| 2025.11.07 | ₩66,348 | ₩66,452 | ₩65,929 | ₩66,452 | +0.16% | 1.8만 |
|---|
| 2025.11.06 | ₩66,757 | ₩66,757 | ₩66,361 | ₩66,361 | -0.59% | 1.5만 |
|---|
| 2025.11.05 | ₩66,670 | ₩66,978 | ₩66,662 | ₩66,763 | +0.14% | 2.3만 |
|---|
| 2025.11.04 | ₩66,535 | ₩66,857 | ₩66,535 | ₩66,648 | +0.17% | 1.7만 |
|---|
| 2025.11.03 | ₩67,057 | ₩67,070 | ₩66,750 | ₩66,924 | -0.20% | 1.2만 |
|---|
| 2025.10.31 | ₩66,924 | ₩66,951 | ₩66,683 | ₩66,804 | -0.18% | 3.3만 |
|---|
| 2025.10.30 | ₩66,824 | ₩66,987 | ₩66,723 | ₩66,723 | -0.15% | 2.4만 |
|---|
| 2025.10.29 | ₩67,139 | ₩67,139 | ₩66,824 | ₩66,938 | -0.30% | 1.5만 |
|---|
| 2025.10.28 | ₩67,045 | ₩67,072 | ₩66,965 | ₩66,965 | -0.12% | 1.5만 |
|---|
| 2025.10.27 | ₩67,030 | ₩67,030 | ₩66,911 | ₩66,978 | -0.08% | 1.6만 |
|---|
| 2025.10.24 | ₩66,670 | ₩66,810 | ₩66,670 | ₩66,683 | +0.02% | 1.3만 |
|---|
| 2025.10.23 | ₩66,361 | ₩66,517 | ₩66,316 | ₩66,442 | +0.12% | 1.3만 |
|---|
| 2025.10.22 | ₩66,442 | ₩66,442 | ₩65,945 | ₩66,321 | -0.18% | 2.6만 |
|---|
| 2025.10.21 | ₩66,348 | ₩66,509 | ₩66,308 | ₩66,388 | +0.06% | 2.4만 |
|---|
| 2025.10.20 | ₩66,200 | ₩66,415 | ₩66,200 | ₩66,415 | +0.32% | 2.2만 |
|---|
| 2025.10.17 | ₩65,718 | ₩65,999 | ₩65,543 | ₩65,932 | +0.33% | 1.5만 |
|---|
| 2025.10.16 | ₩66,053 | ₩66,187 | ₩65,516 | ₩65,663 | -0.59% | 8.3만 |
|---|
| 2025.10.15 | ₩66,026 | ₩66,227 | ₩65,892 | ₩65,932 | -0.14% | 2.5만 |
|---|
| 2025.10.14 | ₩65,443 | ₩66,008 | ₩65,288 | ₩65,790 | +0.53% | 5.2만 |
|---|
| 2025.10.13 | ₩65,731 | ₩65,921 | ₩65,672 | ₩65,865 | +0.20% | 1.9만 |
|---|
| 2025.10.10 | ₩66,375 | ₩66,375 | ₩65,235 | ₩65,274 | -1.66% | 3.9만 |
|---|