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 | ₩75,497 | ₩75,899 | ₩75,497 | ₩75,852 | +0.47% | 9.6천 |
| 2026.10.08 | ₩75,671 | ₩75,711 | ₩75,430 | ₩75,557 | -0.15% | 1.8만 |
| 2026.10.07 | ₩75,591 | ₩75,725 | ₩75,536 | ₩75,671 | +0.11% | 1.9만 |
| 2026.10.06 | ₩75,718 | ₩75,818 | ₩75,711 | ₩75,789 | +0.09% | 2.5만 |
| 2026.10.05 | ₩75,269 | ₩75,591 | ₩75,269 | ₩75,560 | +0.39% | 1.2만 |
| 2026.10.02 | ₩75,282 | ₩75,443 | ₩75,242 | ₩75,343 | +0.08% | 1.3만 |
| 2026.10.01 | ₩75,256 | ₩75,256 | ₩74,793 | ₩75,060 | -0.26% | 6.8천 |
| 2026.09.30 | ₩75,282 | ₩75,282 | ₩75,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,081 |
| -0.27% |
| 9.9천 |
| 2026.09.29 | ₩75,068 | ₩75,122 | ₩74,894 | ₩75,044 | -0.03% | 7.9천 |
|---|
| 2026.09.28 | ₩75,296 | ₩75,296 | ₩74,947 | ₩74,974 | -0.43% | 1.2만 |
|---|
| 2026.09.25 | ₩75,262 | ₩75,336 | ₩75,108 | ₩75,323 | +0.08% | 2.8만 |
|---|
| 2026.09.24 | ₩75,122 | ₩75,175 | ₩74,896 | ₩75,075 | -0.06% | 2.3만 |
|---|
| 2026.09.23 | ₩75,095 | ₩75,352 | ₩75,068 | ₩75,068 | -0.04% | 8.3천 |
|---|
| 2026.09.22 | ₩75,269 | ₩75,430 | ₩75,269 | ₩75,356 | +0.12% | 4.9천 |
|---|
| 2026.09.21 | ₩74,894 | ₩75,376 | ₩74,894 | ₩75,336 | +0.59% | 2.5만 |
|---|
| 2026.09.18 | ₩74,679 | ₩74,760 | ₩74,532 | ₩74,760 | +0.11% | 1.8만 |
|---|
| 2026.09.17 | ₩74,813 | ₩74,813 | ₩74,575 | ₩74,679 | -0.18% | 3.2만 |
|---|
| 2026.09.16 | ₩74,599 | ₩74,599 | ₩74,023 | ₩74,189 | -0.55% | 1.6만 |
|---|
| 2026.09.15 | ₩74,425 | ₩74,505 | ₩74,318 | ₩74,346 | -0.11% | 1.3만 |
|---|
| 2026.09.14 | ₩74,465 | ₩74,695 | ₩74,465 | ₩74,599 | +0.18% | 7천 |
|---|
| 2026.09.11 | ₩74,666 | ₩74,787 | ₩74,653 | ₩74,746 | +0.11% | 9.9천 |
|---|
| 2026.09.10 | ₩74,545 | ₩74,545 | ₩74,224 | ₩74,277 | -0.36% | 1.6만 |
|---|
| 2026.09.09 | ₩74,733 | ₩74,733 | ₩74,492 | ₩74,599 | -0.18% | 1.9만 |
|---|
| 2026.09.08 | ₩74,827 | ₩74,907 | ₩74,687 | ₩74,756 | -0.09% | 2.6만 |
|---|
| 2026.09.04 | ₩75,296 | ₩75,296 | ₩74,854 | ₩74,939 | -0.47% | 6.1천 |
|---|
| 2026.09.03 | ₩74,787 | ₩75,081 | ₩74,787 | ₩75,024 | +0.32% | 9.5천 |
|---|
| 2026.09.02 | ₩74,492 | ₩74,733 | ₩74,492 | ₩74,699 | +0.28% | 1만 |
|---|
| 2026.09.01 | ₩74,604 | ₩74,632 | ₩74,385 | ₩74,443 | -0.22% | 1.6만 |
|---|
| 2026.08.31 | ₩74,639 | ₩74,840 | ₩74,612 | ₩74,840 | +0.27% | 6.8천 |
|---|
| 2026.08.28 | ₩74,760 | ₩75,001 | ₩74,720 | ₩74,774 | +0.02% | 1.5만 |
|---|
| 2026.08.27 | ₩74,773 | ₩74,854 | ₩74,673 | ₩74,840 | +0.09% | 1.3만 |
|---|
| 2026.08.26 | ₩74,425 | ₩74,599 | ₩74,425 | ₩74,519 | +0.13% | 111.6만 |
|---|
| 2026.08.25 | ₩74,693 | ₩74,693 | ₩74,438 | ₩74,519 | -0.23% | 2.5만 |
|---|
| 2026.08.24 | ₩74,599 | ₩74,599 | ₩74,358 | ₩74,478 | -0.16% | 3.8만 |
|---|
| 2026.08.21 | ₩74,474 | ₩74,586 | ₩74,438 | ₩74,505 | +0.04% | 3.1만 |
|---|
| 2026.08.20 | ₩74,532 | ₩74,563 | ₩74,331 | ₩74,331 | -0.27% | 9.5천 |
|---|
| 2026.08.19 | ₩74,679 | ₩74,683 | ₩74,535 | ₩74,579 | -0.13% | 1.3만 |
|---|
| 2026.08.18 | ₩74,572 | ₩74,586 | ₩74,438 | ₩74,476 | -0.13% | 1.3만 |
|---|
| 2026.08.17 | ₩74,706 | ₩74,773 | ₩74,639 | ₩74,653 | -0.07% | 6.5천 |
|---|
| 2026.08.14 | ₩74,847 | ₩74,847 | ₩74,666 | ₩74,733 | -0.15% | 1.8만 |
|---|
| 2026.08.13 | ₩74,465 | ₩74,787 | ₩74,465 | ₩74,720 | +0.34% | 2.4만 |
|---|
| 2026.08.12 | ₩74,438 | ₩74,663 | ₩74,438 | ₩74,545 | +0.14% | 1.3만 |
|---|
| 2026.08.11 | ₩74,599 | ₩74,599 | ₩74,398 | ₩74,458 | -0.19% | 2만 |
|---|
| 2026.08.10 | ₩74,666 | ₩74,666 | ₩74,478 | ₩74,519 | -0.20% | 9.9천 |
|---|
| 2026.08.07 | ₩74,411 | ₩74,586 | ₩74,411 | ₩74,524 | +0.15% | 9.9천 |
|---|
| 2026.08.06 | ₩74,291 | ₩74,478 | ₩74,277 | ₩74,277 | -0.02% | 6.8만 |
|---|
| 2026.08.05 | ₩74,438 | ₩74,559 | ₩74,398 | ₩74,458 | +0.03% | 9.6천 |
|---|
| 2026.08.04 | ₩74,237 | ₩74,496 | ₩74,153 | ₩74,403 | +0.22% | 1.3만 |
|---|
| 2026.08.03 | ₩73,755 | ₩73,956 | ₩73,755 | ₩73,934 | +0.24% | 3만 |
|---|
| 2026.07.31 | ₩73,199 | ₩73,500 | ₩73,101 | ₩73,484 | +0.39% | 8.6천 |
|---|
| 2026.07.30 | ₩72,897 | ₩73,187 | ₩72,763 | ₩73,110 | +0.29% | 1.3만 |
|---|
| 2026.07.29 | ₩73,165 | ₩73,165 | ₩72,455 | ₩72,455 | -0.97% | 1.4만 |
|---|
| 2026.07.28 | ₩72,790 | ₩73,205 | ₩72,790 | ₩73,077 | +0.39% | 7천 |
|---|
| 2026.07.27 | ₩73,393 | ₩73,393 | ₩72,763 | ₩72,931 | -0.63% | 1.2만 |
|---|
| 2026.07.24 | ₩72,925 | ₩73,178 | ₩72,776 | ₩72,897 | -0.04% | 1.2만 |
|---|
| 2026.07.23 | ₩72,776 | ₩72,951 | ₩72,656 | ₩72,794 | +0.02% | 1.7만 |
|---|
| 2026.07.22 | ₩73,245 | ₩73,446 | ₩73,219 | ₩73,326 | +0.11% | 1.2만 |
|---|
| 2026.07.21 | ₩73,232 | ₩73,379 | ₩73,192 | ₩73,319 | +0.12% | 7.8천 |
|---|
| 2026.07.20 | ₩73,326 | ₩73,326 | ₩72,937 | ₩72,951 | -0.51% | 1만 |
|---|
| 2026.07.17 | ₩72,897 | ₩73,245 | ₩72,897 | ₩72,951 | +0.07% | 1.2만 |
|---|
| 2026.07.16 | ₩73,420 | ₩73,540 | ₩73,353 | ₩73,366 | -0.07% | 2.4만 |
|---|
| 2026.07.15 | ₩73,554 | ₩73,562 | ₩73,326 | ₩73,540 | -0.02% | 6.4천 |
|---|
| 2026.07.14 | ₩73,299 | ₩73,487 | ₩73,299 | ₩73,386 | +0.12% | 5.6천 |
|---|
| 2026.07.13 | ₩73,339 | ₩73,402 | ₩73,165 | ₩73,239 | -0.14% | 4.6천 |
|---|
| 2026.07.10 | ₩73,460 | ₩73,534 | ₩73,272 | ₩73,534 | +0.10% | 5천 |
|---|
| 2026.07.09 | ₩73,145 | ₩73,326 | ₩73,044 | ₩73,292 | +0.20% | 9.4천 |
|---|
| 2026.07.08 | ₩72,817 | ₩73,004 | ₩72,723 | ₩73,004 | +0.26% | 1.1만 |
|---|
| 2026.07.07 | ₩73,178 | ₩73,205 | ₩73,044 | ₩73,071 | -0.15% | 1.5만 |
|---|
| 2026.07.06 | ₩73,187 | ₩73,312 | ₩73,132 | ₩73,286 | +0.14% | 9천 |
|---|
| 2026.07.02 | ₩73,178 | ₩73,178 | ₩72,750 | ₩72,894 | -0.39% | 9천 |
|---|
| 2026.07.01 | ₩72,951 | ₩73,098 | ₩72,913 | ₩72,975 | +0.03% | 8.8천 |
|---|
| 2026.06.30 | ₩72,797 | ₩73,004 | ₩72,787 | ₩72,987 | +0.26% | 1만 |
|---|
| 2026.06.29 | ₩72,415 | ₩72,736 | ₩72,415 | ₩72,677 | +0.36% | 2.2만 |
|---|
| 2026.06.26 | ₩72,200 | ₩72,388 | ₩72,173 | ₩72,227 | +0.04% | 3만 |
|---|
| 2026.06.25 | ₩72,642 | ₩72,642 | ₩72,147 | ₩72,187 | -0.63% | 3.6만 |
|---|
| 2026.06.24 | ₩72,326 | ₩72,522 | ₩72,133 | ₩72,200 | -0.17% | 74.2만 |
|---|
| 2026.06.23 | ₩72,381 | ₩72,482 | ₩72,200 | ₩72,293 | -0.12% | 71.3만 |
|---|
| 2026.06.22 | ₩73,165 | ₩73,165 | ₩72,709 | ₩72,783 | -0.52% | 1.1만 |
|---|
| 2026.06.18 | ₩72,709 | ₩72,951 | ₩72,709 | ₩72,906 | +0.27% | 9.4천 |
|---|
| 2026.06.17 | ₩72,960 | ₩73,044 | ₩72,462 | ₩72,464 | -0.68% | 1.3만 |
|---|
| 2026.06.16 | ₩73,031 | ₩73,085 | ₩72,897 | ₩72,963 | -0.09% | 3.6만 |
|---|
| 2026.06.15 | ₩72,884 | ₩73,152 | ₩72,884 | ₩73,018 | +0.18% | 9.8천 |
|---|
| 2026.06.12 | ₩72,575 | ₩72,575 | ₩72,227 | ₩72,405 | -0.23% | 2.4만 |
|---|
| 2026.06.11 | ₩71,651 | ₩72,240 | ₩71,550 | ₩72,200 | +0.77% | 2.3만 |
|---|
| 2026.06.10 | ₩71,867 | ₩72,160 | ₩71,557 | ₩71,644 | -0.31% | 5.9천 |
|---|
| 2026.06.09 | ₩72,629 | ₩72,629 | ₩71,470 | ₩72,153 | -0.65% | 7.6천 |
|---|
| 2026.06.08 | ₩72,468 | ₩72,562 | ₩72,321 | ₩72,321 | -0.20% | 5.1천 |
|---|
| 2026.06.05 | ₩72,884 | ₩72,884 | ₩72,173 | ₩72,243 | -0.88% | 4.5천 |
|---|
| 2026.06.04 | ₩72,924 | ₩73,071 | ₩72,870 | ₩73,059 | +0.19% | 5.5천 |
|---|
| 2026.06.03 | ₩72,977 | ₩73,071 | ₩72,897 | ₩72,963 | -0.02% | 7.9천 |
|---|
| 2026.06.02 | ₩73,078 | ₩73,192 | ₩73,004 | ₩73,105 | +0.04% | 1.3만 |
|---|
| 2026.06.01 | ₩73,058 | ₩73,125 | ₩72,951 | ₩73,078 | +0.03% | 1.3만 |
|---|
| 2026.05.29 | ₩72,870 | ₩73,011 | ₩72,870 | ₩73,011 | +0.19% | 5.6천 |
|---|
| 2026.05.28 | ₩72,696 | ₩72,924 | ₩72,696 | ₩72,884 | +0.26% | 8.8천 |
|---|
| 2026.05.27 | ₩72,736 | ₩72,762 | ₩72,562 | ₩72,689 | -0.06% | 9.5천 |
|---|
| 2026.05.26 | ₩72,468 | ₩72,716 | ₩72,468 | ₩72,663 | +0.27% | 9.7천 |
|---|
| 2026.05.22 | ₩72,602 | ₩72,602 | ₩72,388 | ₩72,452 | -0.21% | 4.8천 |
|---|
| 2026.05.21 | ₩72,163 | ₩72,334 | ₩72,066 | ₩72,294 | +0.18% | 7.7천 |
|---|
| 2026.05.20 | ₩72,120 | ₩72,267 | ₩72,066 | ₩72,265 | +0.20% | 8.1만 |
|---|
| 2026.05.19 | ₩71,892 | ₩72,053 | ₩71,785 | ₩71,851 | -0.06% | 2.3만 |
|---|
| 2026.05.18 | ₩72,120 | ₩72,152 | ₩71,865 | ₩71,986 | -0.19% | 2.5만 |
|---|
| 2026.05.15 | ₩72,106 | ₩72,214 | ₩72,013 | ₩72,030 | -0.11% | 1.9만 |
|---|
| 2026.05.14 | ₩72,294 | ₩72,374 | ₩72,254 | ₩72,354 | +0.08% | 8.4천 |
|---|
| 2026.05.13 | ₩71,959 | ₩72,294 | ₩71,959 | ₩72,090 | +0.18% | 1.6만 |
|---|
| 2026.05.12 | ₩72,038 | ₩72,039 | ₩71,751 | ₩71,959 | -0.11% | 1.4만 |
|---|
| 2026.05.11 | ₩72,053 | ₩72,133 | ₩71,939 | ₩72,019 | -0.05% | 1.9만 |
|---|
| 2026.05.08 | ₩72,039 | ₩72,039 | ₩71,825 | ₩72,006 | -0.05% | 1.5만 |
|---|
| 2026.05.07 | ₩71,879 | ₩71,999 | ₩71,651 | ₩71,742 | -0.19% | 2.3만 |
|---|
| 2026.05.06 | ₩71,704 | ₩71,876 | ₩71,640 | ₩71,876 | +0.24% | 1.6만 |
|---|
| 2026.05.05 | ₩71,343 | ₩71,517 | ₩71,316 | ₩71,376 | +0.05% | 9.6천 |
|---|
| 2026.05.04 | ₩71,202 | ₩71,329 | ₩70,994 | ₩71,088 | -0.16% | 3.5만 |
|---|
| 2026.05.01 | ₩71,396 | ₩71,557 | ₩71,289 | ₩71,312 | -0.12% | 2만 |
|---|
| 2026.04.30 | ₩70,860 | ₩71,210 | ₩70,695 | ₩71,187 | +0.46% | 1.6만 |
|---|
| 2026.04.29 | ₩70,632 | ₩70,789 | ₩70,588 | ₩70,671 | +0.06% | 1.2만 |
|---|
| 2026.04.28 | ₩70,646 | ₩70,740 | ₩70,565 | ₩70,736 | +0.13% | 9.9천 |
|---|
| 2026.04.27 | ₩70,847 | ₩70,894 | ₩70,726 | ₩70,888 | +0.06% | 1.1만 |
|---|
| 2026.04.24 | ₩70,659 | ₩70,847 | ₩70,659 | ₩70,833 | +0.25% | 1.3만 |
|---|
| 2026.04.23 | ₩70,539 | ₩70,753 | ₩70,257 | ₩70,488 | -0.07% | 1.5만 |
|---|
| 2026.04.22 | ₩70,592 | ₩70,686 | ₩70,552 | ₩70,646 | +0.08% | 1만 |
|---|
| 2026.04.21 | ₩70,565 | ₩70,666 | ₩70,190 | ₩70,204 | -0.51% | 1.3만 |
|---|
| 2026.04.20 | ₩70,606 | ₩70,606 | ₩70,389 | ₩70,504 | -0.14% | 1.5만 |
|---|
| 2026.04.17 | ₩70,549 | ₩70,807 | ₩70,458 | ₩70,579 | +0.04% | 1.7만 |
|---|
| 2026.04.16 | ₩70,043 | ₩70,177 | ₩69,975 | ₩70,157 | +0.16% | 7.6천 |
|---|
| 2026.04.15 | ₩69,842 | ₩70,110 | ₩69,828 | ₩70,062 | +0.31% | 3.3만 |
|---|
| 2026.04.14 | ₩69,347 | ₩69,747 | ₩69,347 | ₩69,713 | +0.53% | 9.5천 |
|---|
| 2026.04.13 | ₩68,555 | ₩69,220 | ₩68,555 | ₩69,220 | +0.97% | 3.2만 |
|---|
| 2026.04.10 | ₩68,877 | ₩68,877 | ₩68,663 | ₩68,743 | -0.19% | 13.1만 |
|---|
| 2026.04.09 | ₩68,596 | ₩68,917 | ₩68,419 | ₩68,810 | +0.31% | 1.6만 |
|---|
| 2026.04.08 | ₩68,522 | ₩68,569 | ₩68,301 | ₩68,464 | -0.08% | 1.6만 |
|---|
| 2026.04.07 | ₩67,056 | ₩67,296 | ₩66,787 | ₩67,282 | +0.34% | 1.8만 |
|---|
| 2026.04.06 | ₩67,041 | ₩67,376 | ₩67,041 | ₩67,269 | +0.34% | 1.4만 |
|---|
| 2026.04.02 | ₩66,494 | ₩67,068 | ₩66,494 | ₩67,068 | +0.86% | 1.2만 |
|---|
| 2026.04.01 | ₩66,947 | ₩67,272 | ₩66,921 | ₩67,018 | +0.11% | 1.7만 |
|---|
| 2026.03.31 | ₩65,822 | ₩66,666 | ₩65,795 | ₩66,626 | +1.22% | 5.5만 |
|---|
| 2026.03.30 | ₩65,688 | ₩65,849 | ₩65,162 | ₩65,313 | -0.57% | 2.1만 |
|---|
| 2026.03.27 | ₩65,853 | ₩66,103 | ₩65,433 | ₩65,581 | -0.41% | 2.4만 |
|---|
| 2026.03.26 | ₩66,653 | ₩66,974 | ₩66,296 | ₩66,331 | -0.48% | 2.1만 |
|---|
| 2026.03.25 | ₩67,175 | ₩67,242 | ₩66,988 | ₩67,048 | -0.19% | 7.1만 |
|---|
| 2026.03.24 | ₩66,693 | ₩67,016 | ₩66,653 | ₩66,733 | +0.06% | 5.7만 |
|---|
| 2026.03.23 | ₩67,177 | ₩67,390 | ₩66,880 | ₩66,921 | -0.38% | 8.8천 |
|---|
| 2026.03.20 | ₩66,854 | ₩66,880 | ₩66,291 | ₩66,358 | -0.74% | 2만 |
|---|
| 2026.03.19 | ₩66,934 | ₩67,349 | ₩66,800 | ₩67,095 | +0.24% | 1.3만 |
|---|
| 2026.03.18 | ₩67,644 | ₩67,765 | ₩67,269 | ₩67,269 | -0.55% | 3.7만 |
|---|
| 2026.03.17 | ₩68,133 | ₩68,167 | ₩67,845 | ₩67,845 | -0.42% | 18.7만 |
|---|
| 2026.03.16 | ₩67,784 | ₩67,939 | ₩67,658 | ₩67,725 | -0.09% | 3.3만 |
|---|
| 2026.03.13 | ₩67,897 | ₩67,897 | ₩67,225 | ₩67,242 | -0.97% | 1.2만 |
|---|
| 2026.03.12 | ₩67,658 | ₩67,872 | ₩67,510 | ₩67,510 | -0.22% | 1.8만 |
|---|
| 2026.03.11 | ₩68,381 | ₩68,395 | ₩68,033 | ₩68,245 | -0.20% | 2.3만 |
|---|
| 2026.03.10 | ₩68,326 | ₩68,754 | ₩68,227 | ₩68,254 | -0.11% | 1.8만 |
|---|
| 2026.03.09 | ₩67,363 | ₩68,421 | ₩67,296 | ₩68,301 | +1.39% | 14.1만 |
|---|
| 2026.03.06 | ₩67,872 | ₩68,194 | ₩67,872 | ₩67,872 | 0.00% | 1.2만 |
|---|
| 2026.03.05 | ₩68,542 | ₩68,817 | ₩68,180 | ₩68,529 | -0.02% | 1.9만 |
|---|
| 2026.03.04 | ₩68,542 | ₩68,971 | ₩68,522 | ₩68,881 | +0.49% | 1.6만 |
|---|
| 2026.03.03 | ₩67,993 | ₩68,602 | ₩67,820 | ₩68,435 | +0.65% | 2.6만 |
|---|
| 2026.03.02 | ₩68,700 | ₩69,065 | ₩68,689 | ₩68,837 | +0.20% | 2.1만 |
|---|
| 2026.02.27 | ₩68,696 | ₩68,957 | ₩68,696 | ₩68,957 | +0.38% | 2.5만 |
|---|
| 2026.02.26 | ₩68,967 | ₩69,132 | ₩68,830 | ₩69,085 | +0.17% | 12.5만 |
|---|
| 2026.02.25 | ₩69,306 | ₩69,359 | ₩69,078 | ₩69,359 | +0.08% | 6.2만 |
|---|
| 2026.02.24 | ₩68,541 | ₩69,011 | ₩68,541 | ₩68,984 | +0.65% | 3.6만 |
|---|
| 2026.02.23 | ₩69,011 | ₩69,011 | ₩68,488 | ₩68,542 | -0.68% | 2.5만 |
|---|
| 2026.02.20 | ₩68,864 | ₩69,150 | ₩68,783 | ₩69,132 | +0.39% | 2.8만 |
|---|
| 2026.02.19 | ₩68,622 | ₩68,874 | ₩68,515 | ₩68,663 | +0.06% | 2.5만 |
|---|
| 2026.02.18 | ₩68,876 | ₩69,090 | ₩68,716 | ₩68,797 | -0.11% | 1.7만 |
|---|
| 2026.02.17 | ₩68,354 | ₩68,743 | ₩68,242 | ₩68,582 | +0.33% | 1.6만 |
|---|
| 2026.02.13 | ₩68,462 | ₩68,850 | ₩68,395 | ₩68,475 | +0.02% | 3.4만 |
|---|
| 2026.02.12 | ₩69,467 | ₩69,467 | ₩68,519 | ₩68,519 | -1.36% | 1.1만 |
|---|
| 2026.02.11 | ₩69,601 | ₩69,601 | ₩68,984 | ₩69,223 | -0.54% | 9.2천 |
|---|
| 2026.02.10 | ₩69,386 | ₩69,449 | ₩69,132 | ₩69,132 | -0.37% | 2.2만 |
|---|
| 2026.02.09 | ₩68,984 | ₩69,440 | ₩68,984 | ₩69,346 | +0.52% | 1.4만 |
|---|
| 2026.02.06 | ₩68,675 | ₩69,172 | ₩68,609 | ₩69,172 | +0.72% | 2.1만 |
|---|
| 2026.02.05 | ₩68,381 | ₩68,582 | ₩68,200 | ₩68,207 | -0.25% | 1.8만 |
|---|
| 2026.02.04 | ₩69,266 | ₩69,266 | ₩68,515 | ₩68,850 | -0.60% | 4.1만 |
|---|
| 2026.02.03 | ₩69,373 | ₩69,373 | ₩68,760 | ₩68,963 | -0.59% | 2.1만 |
|---|
| 2026.02.02 | ₩69,158 | ₩69,467 | ₩69,158 | ₩69,359 | +0.29% | 2만 |
|---|
| 2026.01.30 | ₩69,144 | ₩69,252 | ₩68,904 | ₩69,065 | -0.11% | 2.5만 |
|---|
| 2026.01.29 | ₩69,467 | ₩69,467 | ₩68,710 | ₩69,239 | -0.33% | 4.1만 |
|---|
| 2026.01.28 | ₩69,493 | ₩69,493 | ₩69,252 | ₩69,333 | -0.23% | 2.5만 |
|---|
| 2026.01.27 | ₩69,292 | ₩69,400 | ₩69,264 | ₩69,359 | +0.10% | 4.1만 |
|---|
| 2026.01.26 | ₩69,153 | ₩69,292 | ₩69,153 | ₩69,185 | +0.05% | 1만 |
|---|
| 2026.01.23 | ₩68,957 | ₩69,118 | ₩68,933 | ₩69,004 | +0.07% | 3.8만 |
|---|
| 2026.01.22 | ₩69,091 | ₩69,132 | ₩68,904 | ₩68,963 | -0.19% | 3.1만 |
|---|
| 2026.01.21 | ₩68,328 | ₩68,935 | ₩68,317 | ₩68,743 | +0.61% | 2.1만 |
|---|
| 2026.01.20 | ₩68,442 | ₩68,680 | ₩68,172 | ₩68,220 | -0.32% | 2.7만 |
|---|
| 2026.01.16 | ₩69,145 | ₩69,258 | ₩69,078 | ₩69,078 | -0.10% | 2.2만 |
|---|
| 2026.01.15 | ₩69,373 | ₩69,373 | ₩69,085 | ₩69,199 | -0.25% | 2.8만 |
|---|
| 2026.01.14 | ₩68,957 | ₩69,065 | ₩68,770 | ₩69,041 | +0.12% | 3만 |
|---|
| 2026.01.13 | ₩69,440 | ₩69,440 | ₩69,118 | ₩69,228 | -0.30% | 1.9만 |
|---|
| 2026.01.12 | ₩69,011 | ₩69,359 | ₩69,011 | ₩69,349 | +0.49% | 5만 |
|---|
| 2026.01.09 | ₩69,081 | ₩69,319 | ₩68,978 | ₩69,239 | +0.23% | 2.4만 |
|---|
| 2026.01.08 | ₩68,864 | ₩69,038 | ₩68,823 | ₩68,944 | +0.12% | 12.8만 |
|---|
| 2026.01.07 | ₩69,024 | ₩69,172 | ₩68,917 | ₩68,917 | -0.16% | 6.2만 |
|---|
| 2026.01.06 | ₩68,676 | ₩69,132 | ₩68,676 | ₩69,078 | +0.59% | 12.2만 |
|---|
| 2026.01.05 | ₩68,716 | ₩68,931 | ₩68,716 | ₩68,810 | +0.14% | 8.9만 |
|---|
| 2026.01.02 | ₩68,663 | ₩68,663 | ₩68,366 | ₩68,555 | -0.16% | 11.4만 |
|---|
| 2025.12.31 | ₩68,797 | ₩68,797 | ₩68,448 | ₩68,586 | -0.31% | 4.3만 |
|---|
| 2025.12.30 | ₩68,864 | ₩68,877 | ₩68,760 | ₩68,797 | -0.10% | 9만 |
|---|
| 2025.12.29 | ₩68,810 | ₩68,909 | ₩68,700 | ₩68,854 | +0.06% | 6.5만 |
|---|
| 2025.12.26 | ₩68,917 | ₩69,011 | ₩68,852 | ₩68,931 | +0.02% | 7.7만 |
|---|
| 2025.12.24 | ₩68,904 | ₩69,024 | ₩68,823 | ₩69,024 | +0.18% | 31.6만 |
|---|
| 2025.12.23 | ₩68,502 | ₩68,877 | ₩68,502 | ₩68,830 | +0.48% | 22.3만 |
|---|
| 2025.12.22 | ₩68,596 | ₩68,703 | ₩68,462 | ₩68,643 | +0.07% | 23만 |
|---|
| 2025.12.19 | ₩68,073 | ₩68,448 | ₩67,912 | ₩68,448 | +0.55% | 131.7만 |
|---|
| 2025.12.18 | ₩67,979 | ₩68,127 | ₩67,778 | ₩67,912 | -0.10% | 5.3만 |
|---|
| 2025.12.17 | ₩67,952 | ₩67,952 | ₩67,416 | ₩67,430 | -0.77% | 8.9만 |
|---|
| 2025.12.16 | ₩67,899 | ₩67,993 | ₩67,658 | ₩67,952 | +0.08% | 7.4만 |
|---|
| 2025.12.15 | ₩68,113 | ₩68,113 | ₩67,822 | ₩67,973 | -0.21% | 2.7만 |
|---|
| 2025.12.12 | ₩68,153 | ₩68,153 | ₩67,745 | ₩67,966 | -0.28% | 5.2만 |
|---|
| 2025.12.11 | ₩68,006 | ₩68,153 | ₩67,825 | ₩68,140 | +0.20% | 4.4만 |
|---|
| 2025.12.10 | ₩67,778 | ₩68,038 | ₩67,738 | ₩68,019 | +0.36% | 2만 |
|---|
| 2025.12.09 | ₩67,684 | ₩67,839 | ₩67,684 | ₩67,698 | +0.02% | 2만 |
|---|
| 2025.12.08 | ₩67,792 | ₩67,829 | ₩67,671 | ₩67,698 | -0.14% | 1.4만 |
|---|
| 2025.12.05 | ₩67,824 | ₩67,877 | ₩67,751 | ₩67,794 | -0.04% | 1.7만 |
|---|
| 2025.12.04 | ₩67,751 | ₩67,751 | ₩67,550 | ₩67,738 | -0.02% | 4.2만 |
|---|
| 2025.12.03 | ₩67,502 | ₩67,750 | ₩67,445 | ₩67,644 | +0.21% | 1.6만 |
|---|
| 2025.12.02 | ₩67,443 | ₩67,617 | ₩67,376 | ₩67,508 | +0.10% | 1.1만 |
|---|
| 2025.12.01 | ₩67,202 | ₩67,524 | ₩67,202 | ₩67,363 | +0.24% | 1.4만 |
|---|
| 2025.11.28 | ₩67,323 | ₩67,545 | ₩67,323 | ₩67,537 | +0.32% | 8천 |
|---|
| 2025.11.26 | ₩67,122 | ₩67,443 | ₩67,122 | ₩67,363 | +0.36% | 15.5만 |
|---|
| 2025.11.25 | ₩66,586 | ₩67,056 | ₩66,492 | ₩67,056 | +0.71% | 2.3만 |
|---|
| 2025.11.24 | ₩66,311 | ₩66,693 | ₩66,237 | ₩66,612 | +0.45% | 9.6천 |
|---|
| 2025.11.21 | ₩65,527 | ₩66,251 | ₩65,339 | ₩65,901 | +0.57% | 2.1만 |
|---|
| 2025.11.20 | ₩66,693 | ₩66,961 | ₩65,448 | ₩65,468 | -1.84% | 3만 |
|---|
| 2025.11.19 | ₩65,942 | ₩66,344 | ₩65,916 | ₩66,099 | +0.24% | 2만 |
|---|
| 2025.11.18 | ₩65,985 | ₩66,224 | ₩65,705 | ₩65,952 | -0.05% | 1.1만 |
|---|
| 2025.11.17 | ₩66,606 | ₩66,653 | ₩66,036 | ₩66,220 | -0.58% | 1.3만 |
|---|
| 2025.11.14 | ₩66,130 | ₩66,733 | ₩66,130 | ₩66,571 | +0.67% | 1.1만 |
|---|
| 2025.11.13 | ₩66,800 | ₩66,900 | ₩66,452 | ₩66,504 | -0.44% | 1.1만 |
|---|
| 2025.11.12 | ₩67,055 | ₩67,189 | ₩66,947 | ₩67,089 | +0.05% | 3.2만 |
|---|
| 2025.11.11 | ₩67,041 | ₩67,122 | ₩66,894 | ₩67,071 | +0.04% | 9.9천 |
|---|
| 2025.11.10 | ₩66,720 | ₩67,067 | ₩66,666 | ₩67,002 | +0.42% | 9.6천 |
|---|
| 2025.11.07 | ₩66,304 | ₩66,409 | ₩65,886 | ₩66,409 | +0.16% | 1.8만 |
|---|
| 2025.11.06 | ₩66,713 | ₩66,713 | ₩66,318 | ₩66,318 | -0.59% | 1.5만 |
|---|
| 2025.11.05 | ₩66,626 | ₩66,934 | ₩66,618 | ₩66,720 | +0.14% | 2.3만 |
|---|
| 2025.11.04 | ₩66,492 | ₩66,813 | ₩66,492 | ₩66,604 | +0.17% | 1.7만 |
|---|
| 2025.11.03 | ₩67,013 | ₩67,026 | ₩66,706 | ₩66,880 | -0.20% | 1.2만 |
|---|
| 2025.10.31 | ₩66,880 | ₩66,907 | ₩66,639 | ₩66,760 | -0.18% | 3.3만 |
|---|
| 2025.10.30 | ₩66,780 | ₩66,943 | ₩66,679 | ₩66,679 | -0.15% | 2.4만 |
|---|
| 2025.10.29 | ₩67,095 | ₩67,095 | ₩66,780 | ₩66,894 | -0.30% | 1.5만 |
|---|
| 2025.10.28 | ₩67,001 | ₩67,028 | ₩66,921 | ₩66,921 | -0.12% | 1.5만 |
|---|
| 2025.10.27 | ₩66,986 | ₩66,986 | ₩66,867 | ₩66,934 | -0.08% | 1.6만 |
|---|
| 2025.10.24 | ₩66,626 | ₩66,766 | ₩66,626 | ₩66,639 | +0.02% | 1.3만 |
|---|
| 2025.10.23 | ₩66,318 | ₩66,473 | ₩66,272 | ₩66,398 | +0.12% | 1.3만 |
|---|
| 2025.10.22 | ₩66,398 | ₩66,398 | ₩65,902 | ₩66,277 | -0.18% | 2.6만 |
|---|
| 2025.10.21 | ₩66,304 | ₩66,465 | ₩66,264 | ₩66,344 | +0.06% | 2.4만 |
|---|
| 2025.10.20 | ₩66,157 | ₩66,371 | ₩66,157 | ₩66,371 | +0.32% | 2.2만 |
|---|
| 2025.10.17 | ₩65,674 | ₩65,956 | ₩65,500 | ₩65,889 | +0.33% | 1.5만 |
|---|
| 2025.10.16 | ₩66,009 | ₩66,143 | ₩65,473 | ₩65,619 | -0.59% | 8.3만 |
|---|
| 2025.10.15 | ₩65,983 | ₩66,184 | ₩65,849 | ₩65,889 | -0.14% | 2.5만 |
|---|
| 2025.10.14 | ₩65,400 | ₩65,965 | ₩65,246 | ₩65,747 | +0.53% | 5.2만 |
|---|
| 2025.10.13 | ₩65,688 | ₩65,878 | ₩65,629 | ₩65,822 | +0.20% | 1.9만 |
|---|
| 2025.10.10 | ₩66,331 | ₩66,331 | ₩65,192 | ₩65,231 | -1.66% | 3.9만 |
|---|