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 | ₩75,567 | ₩75,969 | ₩75,567 | ₩75,922 | +0.47% | 9.6천 |
| 2026.10.08 | ₩75,741 | ₩75,781 | ₩75,500 | ₩75,627 | -0.15% | 1.8만 |
| 2026.10.07 | ₩75,660 | ₩75,795 | ₩75,605 | ₩75,741 | +0.11% | 1.9만 |
| 2026.10.06 | ₩75,788 | ₩75,888 | ₩75,781 | ₩75,859 | +0.09% | 2.5만 |
| 2026.10.05 | ₩75,339 | ₩75,660 | ₩75,339 | ₩75,630 | +0.39% | 1.2만 |
| 2026.10.02 | ₩75,352 | ₩75,513 | ₩75,312 | ₩75,412 | +0.08% | 1.3만 |
| 2026.10.01 | ₩75,325 | ₩75,325 | ₩74,862 | ₩75,129 | -0.26% | 6.8천 |
| 2026.09.30 | ₩75,352 | ₩75,352 | ₩75,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,151 |
| -0.27% |
| 9.9천 |
| 2026.09.29 | ₩75,137 | ₩75,191 | ₩74,963 | ₩75,113 | -0.03% | 7.9천 |
|---|
| 2026.09.28 | ₩75,365 | ₩75,365 | ₩75,017 | ₩75,043 | -0.43% | 1.2만 |
|---|
| 2026.09.25 | ₩75,332 | ₩75,406 | ₩75,178 | ₩75,392 | +0.08% | 2.8만 |
|---|
| 2026.09.24 | ₩75,191 | ₩75,245 | ₩74,966 | ₩75,144 | -0.06% | 2.3만 |
|---|
| 2026.09.23 | ₩75,164 | ₩75,422 | ₩75,137 | ₩75,137 | -0.04% | 8.3천 |
|---|
| 2026.09.22 | ₩75,339 | ₩75,500 | ₩75,339 | ₩75,426 | +0.12% | 4.9천 |
|---|
| 2026.09.21 | ₩74,963 | ₩75,446 | ₩74,963 | ₩75,406 | +0.59% | 2.5만 |
|---|
| 2026.09.18 | ₩74,748 | ₩74,829 | ₩74,601 | ₩74,829 | +0.11% | 1.8만 |
|---|
| 2026.09.17 | ₩74,883 | ₩74,883 | ₩74,644 | ₩74,748 | -0.18% | 3.2만 |
|---|
| 2026.09.16 | ₩74,668 | ₩74,668 | ₩74,091 | ₩74,258 | -0.55% | 1.6만 |
|---|
| 2026.09.15 | ₩74,494 | ₩74,574 | ₩74,386 | ₩74,414 | -0.11% | 1.3만 |
|---|
| 2026.09.14 | ₩74,534 | ₩74,765 | ₩74,534 | ₩74,668 | +0.18% | 7천 |
|---|
| 2026.09.11 | ₩74,735 | ₩74,856 | ₩74,722 | ₩74,815 | +0.11% | 9.9천 |
|---|
| 2026.09.10 | ₩74,614 | ₩74,614 | ₩74,292 | ₩74,346 | -0.36% | 1.6만 |
|---|
| 2026.09.09 | ₩74,802 | ₩74,802 | ₩74,561 | ₩74,668 | -0.18% | 1.9만 |
|---|
| 2026.09.08 | ₩74,896 | ₩74,976 | ₩74,756 | ₩74,825 | -0.09% | 2.6만 |
|---|
| 2026.09.04 | ₩75,365 | ₩75,365 | ₩74,923 | ₩75,009 | -0.47% | 6.1천 |
|---|
| 2026.09.03 | ₩74,856 | ₩75,151 | ₩74,856 | ₩75,093 | +0.32% | 9.5천 |
|---|
| 2026.09.02 | ₩74,561 | ₩74,802 | ₩74,561 | ₩74,769 | +0.28% | 1만 |
|---|
| 2026.09.01 | ₩74,673 | ₩74,701 | ₩74,453 | ₩74,512 | -0.22% | 1.6만 |
|---|
| 2026.08.31 | ₩74,708 | ₩74,909 | ₩74,681 | ₩74,909 | +0.27% | 6.8천 |
|---|
| 2026.08.28 | ₩74,829 | ₩75,070 | ₩74,789 | ₩74,844 | +0.02% | 1.5만 |
|---|
| 2026.08.27 | ₩74,842 | ₩74,923 | ₩74,742 | ₩74,909 | +0.09% | 1.3만 |
|---|
| 2026.08.26 | ₩74,494 | ₩74,668 | ₩74,494 | ₩74,587 | +0.13% | 111.6만 |
|---|
| 2026.08.25 | ₩74,762 | ₩74,762 | ₩74,507 | ₩74,587 | -0.23% | 2.5만 |
|---|
| 2026.08.24 | ₩74,668 | ₩74,668 | ₩74,427 | ₩74,547 | -0.16% | 3.8만 |
|---|
| 2026.08.21 | ₩74,543 | ₩74,655 | ₩74,507 | ₩74,574 | +0.04% | 3.1만 |
|---|
| 2026.08.20 | ₩74,601 | ₩74,632 | ₩74,400 | ₩74,400 | -0.27% | 9.5천 |
|---|
| 2026.08.19 | ₩74,748 | ₩74,752 | ₩74,604 | ₩74,648 | -0.13% | 1.3만 |
|---|
| 2026.08.18 | ₩74,641 | ₩74,655 | ₩74,507 | ₩74,545 | -0.13% | 1.3만 |
|---|
| 2026.08.17 | ₩74,775 | ₩74,842 | ₩74,708 | ₩74,722 | -0.07% | 6.5천 |
|---|
| 2026.08.14 | ₩74,916 | ₩74,916 | ₩74,735 | ₩74,802 | -0.15% | 1.8만 |
|---|
| 2026.08.13 | ₩74,534 | ₩74,856 | ₩74,534 | ₩74,789 | +0.34% | 2.4만 |
|---|
| 2026.08.12 | ₩74,507 | ₩74,732 | ₩74,507 | ₩74,614 | +0.14% | 1.3만 |
|---|
| 2026.08.11 | ₩74,668 | ₩74,668 | ₩74,467 | ₩74,527 | -0.19% | 2만 |
|---|
| 2026.08.10 | ₩74,735 | ₩74,735 | ₩74,547 | ₩74,587 | -0.20% | 9.9천 |
|---|
| 2026.08.07 | ₩74,480 | ₩74,655 | ₩74,480 | ₩74,593 | +0.15% | 9.9천 |
|---|
| 2026.08.06 | ₩74,359 | ₩74,547 | ₩74,346 | ₩74,346 | -0.02% | 6.8만 |
|---|
| 2026.08.05 | ₩74,507 | ₩74,628 | ₩74,467 | ₩74,527 | +0.03% | 9.6천 |
|---|
| 2026.08.04 | ₩74,306 | ₩74,565 | ₩74,221 | ₩74,472 | +0.22% | 1.3만 |
|---|
| 2026.08.03 | ₩73,823 | ₩74,024 | ₩73,823 | ₩74,003 | +0.24% | 3만 |
|---|
| 2026.07.31 | ₩73,266 | ₩73,568 | ₩73,168 | ₩73,552 | +0.39% | 8.6천 |
|---|
| 2026.07.30 | ₩72,965 | ₩73,254 | ₩72,830 | ₩73,178 | +0.29% | 1.3만 |
|---|
| 2026.07.29 | ₩73,233 | ₩73,233 | ₩72,522 | ₩72,522 | -0.97% | 1.4만 |
|---|
| 2026.07.28 | ₩72,857 | ₩73,273 | ₩72,857 | ₩73,144 | +0.39% | 7천 |
|---|
| 2026.07.27 | ₩73,461 | ₩73,461 | ₩72,830 | ₩72,998 | -0.63% | 1.2만 |
|---|
| 2026.07.24 | ₩72,993 | ₩73,246 | ₩72,844 | ₩72,965 | -0.04% | 1.2만 |
|---|
| 2026.07.23 | ₩72,844 | ₩73,018 | ₩72,723 | ₩72,861 | +0.02% | 1.7만 |
|---|
| 2026.07.22 | ₩73,313 | ₩73,514 | ₩73,286 | ₩73,394 | +0.11% | 1.2만 |
|---|
| 2026.07.21 | ₩73,300 | ₩73,447 | ₩73,260 | ₩73,387 | +0.12% | 7.8천 |
|---|
| 2026.07.20 | ₩73,394 | ₩73,394 | ₩73,005 | ₩73,018 | -0.51% | 1만 |
|---|
| 2026.07.17 | ₩72,965 | ₩73,313 | ₩72,965 | ₩73,018 | +0.07% | 1.2만 |
|---|
| 2026.07.16 | ₩73,488 | ₩73,608 | ₩73,421 | ₩73,434 | -0.07% | 2.4만 |
|---|
| 2026.07.15 | ₩73,622 | ₩73,630 | ₩73,394 | ₩73,608 | -0.02% | 6.4천 |
|---|
| 2026.07.14 | ₩73,367 | ₩73,555 | ₩73,367 | ₩73,454 | +0.12% | 5.6천 |
|---|
| 2026.07.13 | ₩73,407 | ₩73,470 | ₩73,233 | ₩73,307 | -0.14% | 4.6천 |
|---|
| 2026.07.10 | ₩73,528 | ₩73,602 | ₩73,340 | ₩73,602 | +0.10% | 5천 |
|---|
| 2026.07.09 | ₩73,213 | ₩73,394 | ₩73,112 | ₩73,360 | +0.20% | 9.4천 |
|---|
| 2026.07.08 | ₩72,884 | ₩73,072 | ₩72,790 | ₩73,072 | +0.26% | 1.1만 |
|---|
| 2026.07.07 | ₩73,246 | ₩73,273 | ₩73,112 | ₩73,139 | -0.15% | 1.5만 |
|---|
| 2026.07.06 | ₩73,254 | ₩73,380 | ₩73,199 | ₩73,354 | +0.14% | 9천 |
|---|
| 2026.07.02 | ₩73,246 | ₩73,246 | ₩72,817 | ₩72,962 | -0.39% | 9천 |
|---|
| 2026.07.01 | ₩73,018 | ₩73,166 | ₩72,981 | ₩73,042 | +0.03% | 8.8천 |
|---|
| 2026.06.30 | ₩72,864 | ₩73,072 | ₩72,855 | ₩73,054 | +0.26% | 1만 |
|---|
| 2026.06.29 | ₩72,482 | ₩72,804 | ₩72,482 | ₩72,745 | +0.36% | 2.2만 |
|---|
| 2026.06.26 | ₩72,267 | ₩72,455 | ₩72,240 | ₩72,294 | +0.04% | 3만 |
|---|
| 2026.06.25 | ₩72,710 | ₩72,710 | ₩72,213 | ₩72,254 | -0.63% | 3.6만 |
|---|
| 2026.06.24 | ₩72,393 | ₩72,589 | ₩72,200 | ₩72,267 | -0.17% | 74.2만 |
|---|
| 2026.06.23 | ₩72,448 | ₩72,549 | ₩72,267 | ₩72,360 | -0.12% | 71.3만 |
|---|
| 2026.06.22 | ₩73,233 | ₩73,233 | ₩72,777 | ₩72,851 | -0.52% | 1.1만 |
|---|
| 2026.06.18 | ₩72,777 | ₩73,018 | ₩72,777 | ₩72,974 | +0.27% | 9.4천 |
|---|
| 2026.06.17 | ₩73,028 | ₩73,112 | ₩72,529 | ₩72,531 | -0.68% | 1.3만 |
|---|
| 2026.06.16 | ₩73,099 | ₩73,152 | ₩72,965 | ₩73,030 | -0.09% | 3.6만 |
|---|
| 2026.06.15 | ₩72,951 | ₩73,219 | ₩72,951 | ₩73,085 | +0.18% | 9.8천 |
|---|
| 2026.06.12 | ₩72,643 | ₩72,643 | ₩72,294 | ₩72,472 | -0.23% | 2.4만 |
|---|
| 2026.06.11 | ₩71,717 | ₩72,307 | ₩71,617 | ₩72,267 | +0.77% | 2.3만 |
|---|
| 2026.06.10 | ₩71,933 | ₩72,227 | ₩71,623 | ₩71,710 | -0.31% | 5.9천 |
|---|
| 2026.06.09 | ₩72,696 | ₩72,696 | ₩71,536 | ₩72,220 | -0.65% | 7.6천 |
|---|
| 2026.06.08 | ₩72,535 | ₩72,629 | ₩72,388 | ₩72,388 | -0.20% | 5.1천 |
|---|
| 2026.06.05 | ₩72,951 | ₩72,951 | ₩72,240 | ₩72,310 | -0.88% | 4.5천 |
|---|
| 2026.06.04 | ₩72,991 | ₩73,139 | ₩72,938 | ₩73,127 | +0.19% | 5.5천 |
|---|
| 2026.06.03 | ₩73,045 | ₩73,139 | ₩72,965 | ₩73,030 | -0.02% | 7.9천 |
|---|
| 2026.06.02 | ₩73,146 | ₩73,260 | ₩73,072 | ₩73,172 | +0.04% | 1.3만 |
|---|
| 2026.06.01 | ₩73,125 | ₩73,193 | ₩73,018 | ₩73,146 | +0.03% | 1.3만 |
|---|
| 2026.05.29 | ₩72,938 | ₩73,079 | ₩72,938 | ₩73,079 | +0.19% | 5.6천 |
|---|
| 2026.05.28 | ₩72,763 | ₩72,991 | ₩72,763 | ₩72,951 | +0.26% | 8.8천 |
|---|
| 2026.05.27 | ₩72,804 | ₩72,829 | ₩72,629 | ₩72,757 | -0.06% | 9.5천 |
|---|
| 2026.05.26 | ₩72,535 | ₩72,783 | ₩72,535 | ₩72,730 | +0.27% | 9.7천 |
|---|
| 2026.05.22 | ₩72,669 | ₩72,669 | ₩72,455 | ₩72,519 | -0.21% | 4.8천 |
|---|
| 2026.05.21 | ₩72,230 | ₩72,401 | ₩72,133 | ₩72,361 | +0.18% | 7.7천 |
|---|
| 2026.05.20 | ₩72,187 | ₩72,334 | ₩72,133 | ₩72,331 | +0.20% | 8.1만 |
|---|
| 2026.05.19 | ₩71,959 | ₩72,120 | ₩71,851 | ₩71,917 | -0.06% | 2.3만 |
|---|
| 2026.05.18 | ₩72,187 | ₩72,219 | ₩71,932 | ₩72,052 | -0.19% | 2.5만 |
|---|
| 2026.05.15 | ₩72,173 | ₩72,281 | ₩72,079 | ₩72,097 | -0.11% | 1.9만 |
|---|
| 2026.05.14 | ₩72,361 | ₩72,441 | ₩72,321 | ₩72,421 | +0.08% | 8.4천 |
|---|
| 2026.05.13 | ₩72,026 | ₩72,361 | ₩72,026 | ₩72,157 | +0.18% | 1.6만 |
|---|
| 2026.05.12 | ₩72,105 | ₩72,106 | ₩71,818 | ₩72,026 | -0.11% | 1.4만 |
|---|
| 2026.05.11 | ₩72,120 | ₩72,200 | ₩72,006 | ₩72,086 | -0.05% | 1.9만 |
|---|
| 2026.05.08 | ₩72,106 | ₩72,106 | ₩71,892 | ₩72,073 | -0.05% | 1.5만 |
|---|
| 2026.05.07 | ₩71,945 | ₩72,066 | ₩71,717 | ₩71,808 | -0.19% | 2.3만 |
|---|
| 2026.05.06 | ₩71,771 | ₩71,943 | ₩71,706 | ₩71,943 | +0.24% | 1.6만 |
|---|
| 2026.05.05 | ₩71,409 | ₩71,583 | ₩71,382 | ₩71,442 | +0.05% | 9.6천 |
|---|
| 2026.05.04 | ₩71,268 | ₩71,395 | ₩71,060 | ₩71,154 | -0.16% | 3.5만 |
|---|
| 2026.05.01 | ₩71,462 | ₩71,623 | ₩71,355 | ₩71,378 | -0.12% | 2만 |
|---|
| 2026.04.30 | ₩70,926 | ₩71,276 | ₩70,761 | ₩71,253 | +0.46% | 1.6만 |
|---|
| 2026.04.29 | ₩70,698 | ₩70,855 | ₩70,654 | ₩70,737 | +0.06% | 1.2만 |
|---|
| 2026.04.28 | ₩70,711 | ₩70,805 | ₩70,631 | ₩70,801 | +0.13% | 9.9천 |
|---|
| 2026.04.27 | ₩70,912 | ₩70,959 | ₩70,792 | ₩70,954 | +0.06% | 1.1만 |
|---|
| 2026.04.24 | ₩70,725 | ₩70,912 | ₩70,725 | ₩70,899 | +0.25% | 1.3만 |
|---|
| 2026.04.23 | ₩70,604 | ₩70,819 | ₩70,322 | ₩70,553 | -0.07% | 1.5만 |
|---|
| 2026.04.22 | ₩70,658 | ₩70,751 | ₩70,617 | ₩70,711 | +0.08% | 1만 |
|---|
| 2026.04.21 | ₩70,631 | ₩70,731 | ₩70,255 | ₩70,269 | -0.51% | 1.3만 |
|---|
| 2026.04.20 | ₩70,671 | ₩70,671 | ₩70,454 | ₩70,569 | -0.14% | 1.5만 |
|---|
| 2026.04.17 | ₩70,615 | ₩70,872 | ₩70,523 | ₩70,644 | +0.04% | 1.7만 |
|---|
| 2026.04.16 | ₩70,108 | ₩70,242 | ₩70,039 | ₩70,222 | +0.16% | 7.6천 |
|---|
| 2026.04.15 | ₩69,906 | ₩70,175 | ₩69,893 | ₩70,126 | +0.31% | 3.3만 |
|---|
| 2026.04.14 | ₩69,412 | ₩69,811 | ₩69,412 | ₩69,778 | +0.53% | 9.5천 |
|---|
| 2026.04.13 | ₩68,619 | ₩69,284 | ₩68,619 | ₩69,284 | +0.97% | 3.2만 |
|---|
| 2026.04.10 | ₩68,941 | ₩68,941 | ₩68,726 | ₩68,807 | -0.19% | 13.1만 |
|---|
| 2026.04.09 | ₩68,659 | ₩68,981 | ₩68,482 | ₩68,874 | +0.31% | 1.6만 |
|---|
| 2026.04.08 | ₩68,585 | ₩68,632 | ₩68,364 | ₩68,528 | -0.08% | 1.6만 |
|---|
| 2026.04.07 | ₩67,118 | ₩67,358 | ₩66,848 | ₩67,345 | +0.34% | 1.8만 |
|---|
| 2026.04.06 | ₩67,103 | ₩67,439 | ₩67,103 | ₩67,331 | +0.34% | 1.4만 |
|---|
| 2026.04.02 | ₩66,556 | ₩67,130 | ₩66,556 | ₩67,130 | +0.86% | 1.2만 |
|---|
| 2026.04.01 | ₩67,009 | ₩67,334 | ₩66,983 | ₩67,080 | +0.11% | 1.7만 |
|---|
| 2026.03.31 | ₩65,883 | ₩66,728 | ₩65,856 | ₩66,687 | +1.22% | 5.5만 |
|---|
| 2026.03.30 | ₩65,749 | ₩65,910 | ₩65,223 | ₩65,373 | -0.57% | 2.1만 |
|---|
| 2026.03.27 | ₩65,914 | ₩66,164 | ₩65,494 | ₩65,641 | -0.41% | 2.4만 |
|---|
| 2026.03.26 | ₩66,714 | ₩67,036 | ₩66,357 | ₩66,392 | -0.48% | 2.1만 |
|---|
| 2026.03.25 | ₩67,237 | ₩67,304 | ₩67,050 | ₩67,110 | -0.19% | 7.1만 |
|---|
| 2026.03.24 | ₩66,755 | ₩67,078 | ₩66,714 | ₩66,795 | +0.06% | 5.7만 |
|---|
| 2026.03.23 | ₩67,239 | ₩67,452 | ₩66,942 | ₩66,983 | -0.38% | 8.8천 |
|---|
| 2026.03.20 | ₩66,915 | ₩66,942 | ₩66,352 | ₩66,419 | -0.74% | 2만 |
|---|
| 2026.03.19 | ₩66,996 | ₩67,412 | ₩66,862 | ₩67,157 | +0.24% | 1.3만 |
|---|
| 2026.03.18 | ₩67,707 | ₩67,828 | ₩67,331 | ₩67,331 | -0.55% | 3.7만 |
|---|
| 2026.03.17 | ₩68,196 | ₩68,230 | ₩67,908 | ₩67,908 | -0.42% | 18.7만 |
|---|
| 2026.03.16 | ₩67,846 | ₩68,002 | ₩67,720 | ₩67,787 | -0.09% | 3.3만 |
|---|
| 2026.03.13 | ₩67,960 | ₩67,960 | ₩67,287 | ₩67,304 | -0.97% | 1.2만 |
|---|
| 2026.03.12 | ₩67,720 | ₩67,935 | ₩67,573 | ₩67,573 | -0.22% | 1.8만 |
|---|
| 2026.03.11 | ₩68,444 | ₩68,458 | ₩68,096 | ₩68,308 | -0.20% | 2.3만 |
|---|
| 2026.03.10 | ₩68,390 | ₩68,817 | ₩68,290 | ₩68,317 | -0.11% | 1.8만 |
|---|
| 2026.03.09 | ₩67,425 | ₩68,485 | ₩67,358 | ₩68,364 | +1.39% | 14.1만 |
|---|
| 2026.03.06 | ₩67,935 | ₩68,257 | ₩67,935 | ₩67,935 | 0.00% | 1.2만 |
|---|
| 2026.03.05 | ₩68,605 | ₩68,880 | ₩68,243 | ₩68,592 | -0.02% | 1.9만 |
|---|
| 2026.03.04 | ₩68,605 | ₩69,035 | ₩68,585 | ₩68,945 | +0.49% | 1.6만 |
|---|
| 2026.03.03 | ₩68,056 | ₩68,666 | ₩67,883 | ₩68,498 | +0.65% | 2.6만 |
|---|
| 2026.03.02 | ₩68,764 | ₩69,129 | ₩68,753 | ₩68,901 | +0.20% | 2.1만 |
|---|
| 2026.02.27 | ₩68,760 | ₩69,021 | ₩68,760 | ₩69,021 | +0.38% | 2.5만 |
|---|
| 2026.02.26 | ₩69,031 | ₩69,196 | ₩68,894 | ₩69,149 | +0.17% | 12.5만 |
|---|
| 2026.02.25 | ₩69,370 | ₩69,424 | ₩69,142 | ₩69,424 | +0.08% | 6.2만 |
|---|
| 2026.02.24 | ₩68,604 | ₩69,075 | ₩68,604 | ₩69,048 | +0.65% | 3.6만 |
|---|
| 2026.02.23 | ₩69,075 | ₩69,075 | ₩68,552 | ₩68,605 | -0.68% | 2.5만 |
|---|
| 2026.02.20 | ₩68,927 | ₩69,214 | ₩68,847 | ₩69,196 | +0.39% | 2.8만 |
|---|
| 2026.02.19 | ₩68,686 | ₩68,938 | ₩68,579 | ₩68,726 | +0.06% | 2.5만 |
|---|
| 2026.02.18 | ₩68,939 | ₩69,154 | ₩68,780 | ₩68,860 | -0.11% | 1.7만 |
|---|
| 2026.02.17 | ₩68,418 | ₩68,807 | ₩68,305 | ₩68,646 | +0.33% | 1.6만 |
|---|
| 2026.02.13 | ₩68,525 | ₩68,914 | ₩68,458 | ₩68,538 | +0.02% | 3.4만 |
|---|
| 2026.02.12 | ₩69,531 | ₩69,531 | ₩68,583 | ₩68,583 | -1.36% | 1.1만 |
|---|
| 2026.02.11 | ₩69,665 | ₩69,665 | ₩69,048 | ₩69,287 | -0.54% | 9.2천 |
|---|
| 2026.02.10 | ₩69,450 | ₩69,513 | ₩69,196 | ₩69,196 | -0.37% | 2.2만 |
|---|
| 2026.02.09 | ₩69,048 | ₩69,504 | ₩69,048 | ₩69,410 | +0.52% | 1.4만 |
|---|
| 2026.02.06 | ₩68,738 | ₩69,236 | ₩68,673 | ₩69,236 | +0.72% | 2.1만 |
|---|
| 2026.02.05 | ₩68,444 | ₩68,646 | ₩68,263 | ₩68,270 | -0.25% | 1.8만 |
|---|
| 2026.02.04 | ₩69,330 | ₩69,330 | ₩68,579 | ₩68,914 | -0.60% | 4.1만 |
|---|
| 2026.02.03 | ₩69,437 | ₩69,437 | ₩68,824 | ₩69,027 | -0.59% | 2.1만 |
|---|
| 2026.02.02 | ₩69,222 | ₩69,531 | ₩69,222 | ₩69,424 | +0.29% | 2만 |
|---|
| 2026.01.30 | ₩69,208 | ₩69,316 | ₩68,968 | ₩69,129 | -0.11% | 2.5만 |
|---|
| 2026.01.29 | ₩69,531 | ₩69,531 | ₩68,773 | ₩69,303 | -0.33% | 4.1만 |
|---|
| 2026.01.28 | ₩69,558 | ₩69,558 | ₩69,316 | ₩69,397 | -0.23% | 2.5만 |
|---|
| 2026.01.27 | ₩69,357 | ₩69,464 | ₩69,328 | ₩69,424 | +0.10% | 4.1만 |
|---|
| 2026.01.26 | ₩69,217 | ₩69,357 | ₩69,217 | ₩69,249 | +0.05% | 1만 |
|---|
| 2026.01.23 | ₩69,021 | ₩69,182 | ₩68,997 | ₩69,068 | +0.07% | 3.8만 |
|---|
| 2026.01.22 | ₩69,155 | ₩69,196 | ₩68,968 | ₩69,027 | -0.19% | 3.1만 |
|---|
| 2026.01.21 | ₩68,391 | ₩68,998 | ₩68,380 | ₩68,807 | +0.61% | 2.1만 |
|---|
| 2026.01.20 | ₩68,505 | ₩68,744 | ₩68,235 | ₩68,284 | -0.32% | 2.7만 |
|---|
| 2026.01.16 | ₩69,209 | ₩69,322 | ₩69,142 | ₩69,142 | -0.10% | 2.2만 |
|---|
| 2026.01.15 | ₩69,437 | ₩69,437 | ₩69,149 | ₩69,263 | -0.25% | 2.8만 |
|---|
| 2026.01.14 | ₩69,021 | ₩69,129 | ₩68,833 | ₩69,104 | +0.12% | 3만 |
|---|
| 2026.01.13 | ₩69,504 | ₩69,504 | ₩69,182 | ₩69,292 | -0.30% | 1.9만 |
|---|
| 2026.01.12 | ₩69,075 | ₩69,424 | ₩69,075 | ₩69,413 | +0.49% | 5만 |
|---|
| 2026.01.09 | ₩69,145 | ₩69,383 | ₩69,041 | ₩69,303 | +0.23% | 2.4만 |
|---|
| 2026.01.08 | ₩68,927 | ₩69,102 | ₩68,887 | ₩69,008 | +0.12% | 12.8만 |
|---|
| 2026.01.07 | ₩69,088 | ₩69,236 | ₩68,981 | ₩68,981 | -0.16% | 6.2만 |
|---|
| 2026.01.06 | ₩68,740 | ₩69,196 | ₩68,740 | ₩69,142 | +0.59% | 12.2만 |
|---|
| 2026.01.05 | ₩68,780 | ₩68,994 | ₩68,780 | ₩68,874 | +0.14% | 8.9만 |
|---|
| 2026.01.02 | ₩68,726 | ₩68,726 | ₩68,430 | ₩68,619 | -0.16% | 11.4만 |
|---|
| 2025.12.31 | ₩68,860 | ₩68,860 | ₩68,512 | ₩68,650 | -0.31% | 4.3만 |
|---|
| 2025.12.30 | ₩68,927 | ₩68,941 | ₩68,824 | ₩68,860 | -0.10% | 9만 |
|---|
| 2025.12.29 | ₩68,874 | ₩68,973 | ₩68,764 | ₩68,918 | +0.06% | 6.5만 |
|---|
| 2025.12.26 | ₩68,981 | ₩69,075 | ₩68,915 | ₩68,994 | +0.02% | 7.7만 |
|---|
| 2025.12.24 | ₩68,968 | ₩69,088 | ₩68,887 | ₩69,088 | +0.18% | 31.6만 |
|---|
| 2025.12.23 | ₩68,565 | ₩68,941 | ₩68,565 | ₩68,894 | +0.48% | 22.3만 |
|---|
| 2025.12.22 | ₩68,659 | ₩68,766 | ₩68,525 | ₩68,706 | +0.07% | 23만 |
|---|
| 2025.12.19 | ₩68,136 | ₩68,512 | ₩67,975 | ₩68,512 | +0.55% | 131.7만 |
|---|
| 2025.12.18 | ₩68,042 | ₩68,190 | ₩67,841 | ₩67,975 | -0.10% | 5.3만 |
|---|
| 2025.12.17 | ₩68,015 | ₩68,015 | ₩67,479 | ₩67,492 | -0.77% | 8.9만 |
|---|
| 2025.12.16 | ₩67,962 | ₩68,056 | ₩67,720 | ₩68,015 | +0.08% | 7.4만 |
|---|
| 2025.12.15 | ₩68,176 | ₩68,176 | ₩67,885 | ₩68,035 | -0.21% | 2.7만 |
|---|
| 2025.12.12 | ₩68,216 | ₩68,216 | ₩67,807 | ₩68,029 | -0.28% | 5.2만 |
|---|
| 2025.12.11 | ₩68,069 | ₩68,216 | ₩67,888 | ₩68,203 | +0.20% | 4.4만 |
|---|
| 2025.12.10 | ₩67,841 | ₩68,101 | ₩67,801 | ₩68,082 | +0.36% | 2만 |
|---|
| 2025.12.09 | ₩67,747 | ₩67,901 | ₩67,747 | ₩67,760 | +0.02% | 2만 |
|---|
| 2025.12.08 | ₩67,854 | ₩67,892 | ₩67,734 | ₩67,760 | -0.14% | 1.4만 |
|---|
| 2025.12.05 | ₩67,887 | ₩67,940 | ₩67,814 | ₩67,857 | -0.04% | 1.7만 |
|---|
| 2025.12.04 | ₩67,814 | ₩67,814 | ₩67,613 | ₩67,801 | -0.02% | 4.2만 |
|---|
| 2025.12.03 | ₩67,565 | ₩67,813 | ₩67,507 | ₩67,707 | +0.21% | 1.6만 |
|---|
| 2025.12.02 | ₩67,506 | ₩67,680 | ₩67,439 | ₩67,570 | +0.10% | 1.1만 |
|---|
| 2025.12.01 | ₩67,264 | ₩67,586 | ₩67,264 | ₩67,425 | +0.24% | 1.4만 |
|---|
| 2025.11.28 | ₩67,385 | ₩67,608 | ₩67,385 | ₩67,600 | +0.32% | 8천 |
|---|
| 2025.11.26 | ₩67,184 | ₩67,506 | ₩67,184 | ₩67,425 | +0.36% | 15.5만 |
|---|
| 2025.11.25 | ₩66,647 | ₩67,118 | ₩66,553 | ₩67,118 | +0.71% | 2.3만 |
|---|
| 2025.11.24 | ₩66,372 | ₩66,755 | ₩66,298 | ₩66,674 | +0.45% | 9.6천 |
|---|
| 2025.11.21 | ₩65,588 | ₩66,312 | ₩65,400 | ₩65,962 | +0.57% | 2.1만 |
|---|
| 2025.11.20 | ₩66,755 | ₩67,023 | ₩65,508 | ₩65,529 | -1.84% | 3만 |
|---|
| 2025.11.19 | ₩66,003 | ₩66,406 | ₩65,977 | ₩66,160 | +0.24% | 2만 |
|---|
| 2025.11.18 | ₩66,046 | ₩66,285 | ₩65,766 | ₩66,013 | -0.05% | 1.1만 |
|---|
| 2025.11.17 | ₩66,667 | ₩66,714 | ₩66,097 | ₩66,281 | -0.58% | 1.3만 |
|---|
| 2025.11.14 | ₩66,191 | ₩66,795 | ₩66,191 | ₩66,632 | +0.67% | 1.1만 |
|---|
| 2025.11.13 | ₩66,862 | ₩66,962 | ₩66,513 | ₩66,565 | -0.44% | 1.1만 |
|---|
| 2025.11.12 | ₩67,117 | ₩67,251 | ₩67,009 | ₩67,152 | +0.05% | 3.2만 |
|---|
| 2025.11.11 | ₩67,103 | ₩67,184 | ₩66,956 | ₩67,133 | +0.04% | 9.9천 |
|---|
| 2025.11.10 | ₩66,781 | ₩67,129 | ₩66,728 | ₩67,064 | +0.42% | 9.6천 |
|---|
| 2025.11.07 | ₩66,366 | ₩66,470 | ₩65,947 | ₩66,470 | +0.16% | 1.8만 |
|---|
| 2025.11.06 | ₩66,775 | ₩66,775 | ₩66,379 | ₩66,379 | -0.59% | 1.5만 |
|---|
| 2025.11.05 | ₩66,687 | ₩66,996 | ₩66,679 | ₩66,781 | +0.14% | 2.3만 |
|---|
| 2025.11.04 | ₩66,553 | ₩66,875 | ₩66,553 | ₩66,666 | +0.17% | 1.7만 |
|---|
| 2025.11.03 | ₩67,075 | ₩67,088 | ₩66,768 | ₩66,942 | -0.20% | 1.2만 |
|---|
| 2025.10.31 | ₩66,942 | ₩66,969 | ₩66,701 | ₩66,822 | -0.18% | 3.3만 |
|---|
| 2025.10.30 | ₩66,842 | ₩67,005 | ₩66,741 | ₩66,741 | -0.15% | 2.4만 |
|---|
| 2025.10.29 | ₩67,157 | ₩67,157 | ₩66,842 | ₩66,956 | -0.30% | 1.5만 |
|---|
| 2025.10.28 | ₩67,063 | ₩67,090 | ₩66,983 | ₩66,983 | -0.12% | 1.5만 |
|---|
| 2025.10.27 | ₩67,048 | ₩67,048 | ₩66,929 | ₩66,996 | -0.08% | 1.6만 |
|---|
| 2025.10.24 | ₩66,687 | ₩66,828 | ₩66,687 | ₩66,701 | +0.02% | 1.3만 |
|---|
| 2025.10.23 | ₩66,379 | ₩66,535 | ₩66,333 | ₩66,459 | +0.12% | 1.3만 |
|---|
| 2025.10.22 | ₩66,459 | ₩66,459 | ₩65,963 | ₩66,339 | -0.18% | 2.6만 |
|---|
| 2025.10.21 | ₩66,366 | ₩66,526 | ₩66,325 | ₩66,406 | +0.06% | 2.4만 |
|---|
| 2025.10.20 | ₩66,218 | ₩66,433 | ₩66,218 | ₩66,433 | +0.32% | 2.2만 |
|---|
| 2025.10.17 | ₩65,735 | ₩66,017 | ₩65,561 | ₩65,950 | +0.33% | 1.5만 |
|---|
| 2025.10.16 | ₩66,070 | ₩66,205 | ₩65,534 | ₩65,680 | -0.59% | 8.3만 |
|---|
| 2025.10.15 | ₩66,044 | ₩66,245 | ₩65,910 | ₩65,950 | -0.14% | 2.5만 |
|---|
| 2025.10.14 | ₩65,460 | ₩66,026 | ₩65,306 | ₩65,808 | +0.53% | 5.2만 |
|---|
| 2025.10.13 | ₩65,749 | ₩65,939 | ₩65,690 | ₩65,883 | +0.20% | 1.9만 |
|---|
| 2025.10.10 | ₩66,392 | ₩66,392 | ₩65,252 | ₩65,291 | -1.66% | 3.9만 |
|---|