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 | ₩75,572 | ₩75,975 | ₩75,572 | ₩75,928 | +0.47% | 9.6천 |
| 2026.10.08 | ₩75,747 | ₩75,787 | ₩75,505 | ₩75,633 | -0.15% | 1.8만 |
| 2026.10.07 | ₩75,666 | ₩75,800 | ₩75,611 | ₩75,747 | +0.11% | 1.9만 |
| 2026.10.06 | ₩75,794 | ₩75,894 | ₩75,787 | ₩75,865 | +0.09% | 2.5만 |
| 2026.10.05 | ₩75,344 | ₩75,666 | ₩75,344 | ₩75,635 | +0.39% | 1.2만 |
| 2026.10.02 | ₩75,358 | ₩75,519 | ₩75,317 | ₩75,418 | +0.08% | 1.3만 |
| 2026.10.01 | ₩75,331 | ₩75,331 | ₩74,868 | ₩75,135 | -0.26% | 6.8천 |
| 2026.09.30 | ₩75,358 | ₩75,358 | ₩75,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,156 |
| -0.27% |
| 9.9천 |
| 2026.09.29 | ₩75,143 | ₩75,197 | ₩74,969 | ₩75,119 | -0.03% | 7.9천 |
|---|
| 2026.09.28 | ₩75,371 | ₩75,371 | ₩75,022 | ₩75,049 | -0.43% | 1.2만 |
|---|
| 2026.09.25 | ₩75,337 | ₩75,411 | ₩75,183 | ₩75,398 | +0.08% | 2.8만 |
|---|
| 2026.09.24 | ₩75,197 | ₩75,250 | ₩74,971 | ₩75,150 | -0.06% | 2.3만 |
|---|
| 2026.09.23 | ₩75,170 | ₩75,427 | ₩75,143 | ₩75,143 | -0.04% | 8.3천 |
|---|
| 2026.09.22 | ₩75,344 | ₩75,505 | ₩75,344 | ₩75,431 | +0.12% | 4.9천 |
|---|
| 2026.09.21 | ₩74,969 | ₩75,452 | ₩74,969 | ₩75,411 | +0.59% | 2.5만 |
|---|
| 2026.09.18 | ₩74,754 | ₩74,834 | ₩74,606 | ₩74,834 | +0.11% | 1.8만 |
|---|
| 2026.09.17 | ₩74,888 | ₩74,888 | ₩74,649 | ₩74,754 | -0.18% | 3.2만 |
|---|
| 2026.09.16 | ₩74,674 | ₩74,674 | ₩74,097 | ₩74,263 | -0.55% | 1.6만 |
|---|
| 2026.09.15 | ₩74,499 | ₩74,580 | ₩74,392 | ₩74,420 | -0.11% | 1.3만 |
|---|
| 2026.09.14 | ₩74,539 | ₩74,770 | ₩74,539 | ₩74,674 | +0.18% | 7천 |
|---|
| 2026.09.11 | ₩74,741 | ₩74,861 | ₩74,727 | ₩74,821 | +0.11% | 9.9천 |
|---|
| 2026.09.10 | ₩74,620 | ₩74,620 | ₩74,298 | ₩74,352 | -0.36% | 1.6만 |
|---|
| 2026.09.09 | ₩74,808 | ₩74,808 | ₩74,566 | ₩74,674 | -0.18% | 1.9만 |
|---|
| 2026.09.08 | ₩74,902 | ₩74,982 | ₩74,762 | ₩74,830 | -0.09% | 2.6만 |
|---|
| 2026.09.04 | ₩75,371 | ₩75,371 | ₩74,928 | ₩75,014 | -0.47% | 6.1천 |
|---|
| 2026.09.03 | ₩74,861 | ₩75,156 | ₩74,861 | ₩75,099 | +0.32% | 9.5천 |
|---|
| 2026.09.02 | ₩74,566 | ₩74,808 | ₩74,566 | ₩74,774 | +0.28% | 1만 |
|---|
| 2026.09.01 | ₩74,679 | ₩74,707 | ₩74,459 | ₩74,518 | -0.22% | 1.6만 |
|---|
| 2026.08.31 | ₩74,714 | ₩74,915 | ₩74,687 | ₩74,915 | +0.27% | 6.8천 |
|---|
| 2026.08.28 | ₩74,834 | ₩75,076 | ₩74,794 | ₩74,849 | +0.02% | 1.5만 |
|---|
| 2026.08.27 | ₩74,848 | ₩74,928 | ₩74,747 | ₩74,915 | +0.09% | 1.3만 |
|---|
| 2026.08.26 | ₩74,499 | ₩74,674 | ₩74,499 | ₩74,593 | +0.13% | 111.6만 |
|---|
| 2026.08.25 | ₩74,767 | ₩74,767 | ₩74,513 | ₩74,593 | -0.23% | 2.5만 |
|---|
| 2026.08.24 | ₩74,674 | ₩74,674 | ₩74,432 | ₩74,553 | -0.16% | 3.8만 |
|---|
| 2026.08.21 | ₩74,549 | ₩74,660 | ₩74,513 | ₩74,580 | +0.04% | 3.1만 |
|---|
| 2026.08.20 | ₩74,606 | ₩74,637 | ₩74,405 | ₩74,405 | -0.27% | 9.5천 |
|---|
| 2026.08.19 | ₩74,754 | ₩74,758 | ₩74,609 | ₩74,653 | -0.13% | 1.3만 |
|---|
| 2026.08.18 | ₩74,647 | ₩74,660 | ₩74,513 | ₩74,550 | -0.13% | 1.3만 |
|---|
| 2026.08.17 | ₩74,781 | ₩74,848 | ₩74,714 | ₩74,727 | -0.07% | 6.5천 |
|---|
| 2026.08.14 | ₩74,922 | ₩74,922 | ₩74,741 | ₩74,808 | -0.15% | 1.8만 |
|---|
| 2026.08.13 | ₩74,539 | ₩74,861 | ₩74,539 | ₩74,794 | +0.34% | 2.4만 |
|---|
| 2026.08.12 | ₩74,513 | ₩74,738 | ₩74,513 | ₩74,620 | +0.14% | 1.3만 |
|---|
| 2026.08.11 | ₩74,674 | ₩74,674 | ₩74,472 | ₩74,533 | -0.19% | 2만 |
|---|
| 2026.08.10 | ₩74,741 | ₩74,741 | ₩74,553 | ₩74,593 | -0.20% | 9.9천 |
|---|
| 2026.08.07 | ₩74,486 | ₩74,660 | ₩74,486 | ₩74,598 | +0.15% | 9.9천 |
|---|
| 2026.08.06 | ₩74,365 | ₩74,553 | ₩74,352 | ₩74,352 | -0.02% | 6.8만 |
|---|
| 2026.08.05 | ₩74,513 | ₩74,633 | ₩74,472 | ₩74,533 | +0.03% | 9.6천 |
|---|
| 2026.08.04 | ₩74,311 | ₩74,570 | ₩74,227 | ₩74,478 | +0.22% | 1.3만 |
|---|
| 2026.08.03 | ₩73,828 | ₩74,030 | ₩73,828 | ₩74,008 | +0.24% | 3만 |
|---|
| 2026.07.31 | ₩73,272 | ₩73,574 | ₩73,174 | ₩73,558 | +0.39% | 8.6천 |
|---|
| 2026.07.30 | ₩72,970 | ₩73,260 | ₩72,836 | ₩73,183 | +0.29% | 1.3만 |
|---|
| 2026.07.29 | ₩73,238 | ₩73,238 | ₩72,527 | ₩72,527 | -0.97% | 1.4만 |
|---|
| 2026.07.28 | ₩72,863 | ₩73,278 | ₩72,863 | ₩73,150 | +0.39% | 7천 |
|---|
| 2026.07.27 | ₩73,466 | ₩73,466 | ₩72,836 | ₩73,004 | -0.63% | 1.2만 |
|---|
| 2026.07.24 | ₩72,998 | ₩73,252 | ₩72,849 | ₩72,970 | -0.04% | 1.2만 |
|---|
| 2026.07.23 | ₩72,849 | ₩73,024 | ₩72,729 | ₩72,867 | +0.02% | 1.7만 |
|---|
| 2026.07.22 | ₩73,319 | ₩73,520 | ₩73,292 | ₩73,399 | +0.11% | 1.2만 |
|---|
| 2026.07.21 | ₩73,305 | ₩73,453 | ₩73,265 | ₩73,393 | +0.12% | 7.8천 |
|---|
| 2026.07.20 | ₩73,399 | ₩73,399 | ₩73,010 | ₩73,024 | -0.51% | 1만 |
|---|
| 2026.07.17 | ₩72,970 | ₩73,319 | ₩72,970 | ₩73,024 | +0.07% | 1.2만 |
|---|
| 2026.07.16 | ₩73,493 | ₩73,614 | ₩73,426 | ₩73,439 | -0.07% | 2.4만 |
|---|
| 2026.07.15 | ₩73,627 | ₩73,635 | ₩73,399 | ₩73,614 | -0.02% | 6.4천 |
|---|
| 2026.07.14 | ₩73,372 | ₩73,560 | ₩73,372 | ₩73,460 | +0.12% | 5.6천 |
|---|
| 2026.07.13 | ₩73,413 | ₩73,476 | ₩73,238 | ₩73,312 | -0.14% | 4.6천 |
|---|
| 2026.07.10 | ₩73,533 | ₩73,607 | ₩73,346 | ₩73,607 | +0.10% | 5천 |
|---|
| 2026.07.09 | ₩73,218 | ₩73,399 | ₩73,118 | ₩73,366 | +0.20% | 9.4천 |
|---|
| 2026.07.08 | ₩72,890 | ₩73,077 | ₩72,796 | ₩73,077 | +0.26% | 1.1만 |
|---|
| 2026.07.07 | ₩73,252 | ₩73,278 | ₩73,118 | ₩73,144 | -0.15% | 1.5만 |
|---|
| 2026.07.06 | ₩73,260 | ₩73,386 | ₩73,205 | ₩73,359 | +0.14% | 9천 |
|---|
| 2026.07.02 | ₩73,252 | ₩73,252 | ₩72,822 | ₩72,967 | -0.39% | 9천 |
|---|
| 2026.07.01 | ₩73,024 | ₩73,171 | ₩72,986 | ₩73,048 | +0.03% | 8.8천 |
|---|
| 2026.06.30 | ₩72,869 | ₩73,077 | ₩72,860 | ₩73,060 | +0.26% | 1만 |
|---|
| 2026.06.29 | ₩72,487 | ₩72,809 | ₩72,487 | ₩72,750 | +0.36% | 2.2만 |
|---|
| 2026.06.26 | ₩72,272 | ₩72,460 | ₩72,246 | ₩72,299 | +0.04% | 3만 |
|---|
| 2026.06.25 | ₩72,715 | ₩72,715 | ₩72,219 | ₩72,259 | -0.63% | 3.6만 |
|---|
| 2026.06.24 | ₩72,399 | ₩72,594 | ₩72,205 | ₩72,272 | -0.17% | 74.2만 |
|---|
| 2026.06.23 | ₩72,454 | ₩72,554 | ₩72,272 | ₩72,365 | -0.12% | 71.3만 |
|---|
| 2026.06.22 | ₩73,238 | ₩73,238 | ₩72,782 | ₩72,856 | -0.52% | 1.1만 |
|---|
| 2026.06.18 | ₩72,782 | ₩73,024 | ₩72,782 | ₩72,979 | +0.27% | 9.4천 |
|---|
| 2026.06.17 | ₩73,033 | ₩73,118 | ₩72,534 | ₩72,537 | -0.68% | 1.3만 |
|---|
| 2026.06.16 | ₩73,104 | ₩73,158 | ₩72,970 | ₩73,036 | -0.09% | 3.6만 |
|---|
| 2026.06.15 | ₩72,957 | ₩73,225 | ₩72,957 | ₩73,091 | +0.18% | 9.8천 |
|---|
| 2026.06.12 | ₩72,648 | ₩72,648 | ₩72,299 | ₩72,478 | -0.23% | 2.4만 |
|---|
| 2026.06.11 | ₩71,723 | ₩72,313 | ₩71,622 | ₩72,272 | +0.77% | 2.3만 |
|---|
| 2026.06.10 | ₩71,938 | ₩72,232 | ₩71,629 | ₩71,716 | -0.31% | 5.9천 |
|---|
| 2026.06.09 | ₩72,702 | ₩72,702 | ₩71,541 | ₩72,226 | -0.65% | 7.6천 |
|---|
| 2026.06.08 | ₩72,541 | ₩72,635 | ₩72,393 | ₩72,393 | -0.20% | 5.1천 |
|---|
| 2026.06.05 | ₩72,957 | ₩72,957 | ₩72,246 | ₩72,315 | -0.88% | 4.5천 |
|---|
| 2026.06.04 | ₩72,997 | ₩73,144 | ₩72,943 | ₩73,132 | +0.19% | 5.5천 |
|---|
| 2026.06.03 | ₩73,050 | ₩73,144 | ₩72,970 | ₩73,036 | -0.02% | 7.9천 |
|---|
| 2026.06.02 | ₩73,151 | ₩73,265 | ₩73,077 | ₩73,178 | +0.04% | 1.3만 |
|---|
| 2026.06.01 | ₩73,131 | ₩73,198 | ₩73,024 | ₩73,151 | +0.03% | 1.3만 |
|---|
| 2026.05.29 | ₩72,943 | ₩73,084 | ₩72,943 | ₩73,084 | +0.19% | 5.6천 |
|---|
| 2026.05.28 | ₩72,769 | ₩72,997 | ₩72,769 | ₩72,957 | +0.26% | 8.8천 |
|---|
| 2026.05.27 | ₩72,809 | ₩72,835 | ₩72,635 | ₩72,762 | -0.06% | 9.5천 |
|---|
| 2026.05.26 | ₩72,541 | ₩72,789 | ₩72,541 | ₩72,735 | +0.27% | 9.7천 |
|---|
| 2026.05.22 | ₩72,675 | ₩72,675 | ₩72,460 | ₩72,525 | -0.21% | 4.8천 |
|---|
| 2026.05.21 | ₩72,235 | ₩72,407 | ₩72,138 | ₩72,366 | +0.18% | 7.7천 |
|---|
| 2026.05.20 | ₩72,192 | ₩72,340 | ₩72,138 | ₩72,337 | +0.20% | 8.1만 |
|---|
| 2026.05.19 | ₩71,964 | ₩72,125 | ₩71,857 | ₩71,922 | -0.06% | 2.3만 |
|---|
| 2026.05.18 | ₩72,192 | ₩72,224 | ₩71,937 | ₩72,058 | -0.19% | 2.5만 |
|---|
| 2026.05.15 | ₩72,179 | ₩72,286 | ₩72,085 | ₩72,102 | -0.11% | 1.9만 |
|---|
| 2026.05.14 | ₩72,366 | ₩72,447 | ₩72,326 | ₩72,427 | +0.08% | 8.4천 |
|---|
| 2026.05.13 | ₩72,031 | ₩72,366 | ₩72,031 | ₩72,162 | +0.18% | 1.6만 |
|---|
| 2026.05.12 | ₩72,110 | ₩72,112 | ₩71,823 | ₩72,031 | -0.11% | 1.4만 |
|---|
| 2026.05.11 | ₩72,125 | ₩72,205 | ₩72,011 | ₩72,091 | -0.05% | 1.9만 |
|---|
| 2026.05.08 | ₩72,112 | ₩72,112 | ₩71,897 | ₩72,078 | -0.05% | 1.5만 |
|---|
| 2026.05.07 | ₩71,951 | ₩72,071 | ₩71,723 | ₩71,814 | -0.19% | 2.3만 |
|---|
| 2026.05.06 | ₩71,776 | ₩71,948 | ₩71,712 | ₩71,948 | +0.24% | 1.6만 |
|---|
| 2026.05.05 | ₩71,414 | ₩71,588 | ₩71,387 | ₩71,448 | +0.05% | 9.6천 |
|---|
| 2026.05.04 | ₩71,273 | ₩71,401 | ₩71,065 | ₩71,159 | -0.16% | 3.5만 |
|---|
| 2026.05.01 | ₩71,468 | ₩71,629 | ₩71,360 | ₩71,383 | -0.12% | 2만 |
|---|
| 2026.04.30 | ₩70,931 | ₩71,281 | ₩70,766 | ₩71,258 | +0.46% | 1.6만 |
|---|
| 2026.04.29 | ₩70,703 | ₩70,860 | ₩70,659 | ₩70,742 | +0.06% | 1.2만 |
|---|
| 2026.04.28 | ₩70,717 | ₩70,810 | ₩70,636 | ₩70,806 | +0.13% | 9.9천 |
|---|
| 2026.04.27 | ₩70,918 | ₩70,965 | ₩70,797 | ₩70,959 | +0.06% | 1.1만 |
|---|
| 2026.04.24 | ₩70,730 | ₩70,918 | ₩70,730 | ₩70,904 | +0.25% | 1.3만 |
|---|
| 2026.04.23 | ₩70,609 | ₩70,824 | ₩70,328 | ₩70,558 | -0.07% | 1.5만 |
|---|
| 2026.04.22 | ₩70,663 | ₩70,757 | ₩70,623 | ₩70,717 | +0.08% | 1만 |
|---|
| 2026.04.21 | ₩70,636 | ₩70,737 | ₩70,260 | ₩70,274 | -0.51% | 1.3만 |
|---|
| 2026.04.20 | ₩70,676 | ₩70,676 | ₩70,459 | ₩70,574 | -0.14% | 1.5만 |
|---|
| 2026.04.17 | ₩70,620 | ₩70,877 | ₩70,529 | ₩70,649 | +0.04% | 1.7만 |
|---|
| 2026.04.16 | ₩70,113 | ₩70,247 | ₩70,044 | ₩70,227 | +0.16% | 7.6천 |
|---|
| 2026.04.15 | ₩69,912 | ₩70,180 | ₩69,898 | ₩70,132 | +0.31% | 3.3만 |
|---|
| 2026.04.14 | ₩69,417 | ₩69,816 | ₩69,417 | ₩69,783 | +0.53% | 9.5천 |
|---|
| 2026.04.13 | ₩68,624 | ₩69,289 | ₩68,624 | ₩69,289 | +0.97% | 3.2만 |
|---|
| 2026.04.10 | ₩68,946 | ₩68,946 | ₩68,731 | ₩68,812 | -0.19% | 13.1만 |
|---|
| 2026.04.09 | ₩68,664 | ₩68,986 | ₩68,487 | ₩68,879 | +0.31% | 1.6만 |
|---|
| 2026.04.08 | ₩68,590 | ₩68,637 | ₩68,369 | ₩68,533 | -0.08% | 1.6만 |
|---|
| 2026.04.07 | ₩67,123 | ₩67,363 | ₩66,853 | ₩67,350 | +0.34% | 1.8만 |
|---|
| 2026.04.06 | ₩67,108 | ₩67,444 | ₩67,108 | ₩67,336 | +0.34% | 1.4만 |
|---|
| 2026.04.02 | ₩66,561 | ₩67,135 | ₩66,561 | ₩67,135 | +0.86% | 1.2만 |
|---|
| 2026.04.01 | ₩67,014 | ₩67,339 | ₩66,988 | ₩67,085 | +0.11% | 1.7만 |
|---|
| 2026.03.31 | ₩65,888 | ₩66,733 | ₩65,861 | ₩66,692 | +1.22% | 5.5만 |
|---|
| 2026.03.30 | ₩65,753 | ₩65,914 | ₩65,228 | ₩65,378 | -0.57% | 2.1만 |
|---|
| 2026.03.27 | ₩65,918 | ₩66,169 | ₩65,499 | ₩65,646 | -0.41% | 2.4만 |
|---|
| 2026.03.26 | ₩66,719 | ₩67,041 | ₩66,362 | ₩66,397 | -0.48% | 2.1만 |
|---|
| 2026.03.25 | ₩67,242 | ₩67,309 | ₩67,055 | ₩67,115 | -0.19% | 7.1만 |
|---|
| 2026.03.24 | ₩66,759 | ₩67,083 | ₩66,719 | ₩66,800 | +0.06% | 5.7만 |
|---|
| 2026.03.23 | ₩67,244 | ₩67,457 | ₩66,947 | ₩66,988 | -0.38% | 8.8천 |
|---|
| 2026.03.20 | ₩66,920 | ₩66,947 | ₩66,357 | ₩66,424 | -0.74% | 2만 |
|---|
| 2026.03.19 | ₩67,001 | ₩67,417 | ₩66,867 | ₩67,162 | +0.24% | 1.3만 |
|---|
| 2026.03.18 | ₩67,712 | ₩67,833 | ₩67,336 | ₩67,336 | -0.55% | 3.7만 |
|---|
| 2026.03.17 | ₩68,201 | ₩68,235 | ₩67,913 | ₩67,913 | -0.42% | 18.7만 |
|---|
| 2026.03.16 | ₩67,851 | ₩68,007 | ₩67,725 | ₩67,792 | -0.09% | 3.3만 |
|---|
| 2026.03.13 | ₩67,965 | ₩67,965 | ₩67,292 | ₩67,309 | -0.97% | 1.2만 |
|---|
| 2026.03.12 | ₩67,725 | ₩67,940 | ₩67,578 | ₩67,578 | -0.22% | 1.8만 |
|---|
| 2026.03.11 | ₩68,450 | ₩68,463 | ₩68,101 | ₩68,313 | -0.20% | 2.3만 |
|---|
| 2026.03.10 | ₩68,395 | ₩68,822 | ₩68,295 | ₩68,322 | -0.11% | 1.8만 |
|---|
| 2026.03.09 | ₩67,430 | ₩68,490 | ₩67,363 | ₩68,369 | +1.39% | 14.1만 |
|---|
| 2026.03.06 | ₩67,940 | ₩68,262 | ₩67,940 | ₩67,940 | 0.00% | 1.2만 |
|---|
| 2026.03.05 | ₩68,611 | ₩68,886 | ₩68,248 | ₩68,597 | -0.02% | 1.9만 |
|---|
| 2026.03.04 | ₩68,611 | ₩69,040 | ₩68,590 | ₩68,950 | +0.49% | 1.6만 |
|---|
| 2026.03.03 | ₩68,061 | ₩68,671 | ₩67,888 | ₩68,503 | +0.65% | 2.6만 |
|---|
| 2026.03.02 | ₩68,769 | ₩69,134 | ₩68,758 | ₩68,906 | +0.20% | 2.1만 |
|---|
| 2026.02.27 | ₩68,765 | ₩69,026 | ₩68,765 | ₩69,026 | +0.38% | 2.5만 |
|---|
| 2026.02.26 | ₩69,036 | ₩69,201 | ₩68,899 | ₩69,154 | +0.17% | 12.5만 |
|---|
| 2026.02.25 | ₩69,375 | ₩69,429 | ₩69,147 | ₩69,429 | +0.08% | 6.2만 |
|---|
| 2026.02.24 | ₩68,609 | ₩69,080 | ₩68,609 | ₩69,053 | +0.65% | 3.6만 |
|---|
| 2026.02.23 | ₩69,080 | ₩69,080 | ₩68,557 | ₩68,611 | -0.68% | 2.5만 |
|---|
| 2026.02.20 | ₩68,932 | ₩69,220 | ₩68,852 | ₩69,201 | +0.39% | 2.8만 |
|---|
| 2026.02.19 | ₩68,691 | ₩68,943 | ₩68,584 | ₩68,731 | +0.06% | 2.5만 |
|---|
| 2026.02.18 | ₩68,945 | ₩69,159 | ₩68,785 | ₩68,865 | -0.11% | 1.7만 |
|---|
| 2026.02.17 | ₩68,423 | ₩68,812 | ₩68,310 | ₩68,651 | +0.33% | 1.6만 |
|---|
| 2026.02.13 | ₩68,530 | ₩68,919 | ₩68,463 | ₩68,543 | +0.02% | 3.4만 |
|---|
| 2026.02.12 | ₩69,536 | ₩69,536 | ₩68,588 | ₩68,588 | -1.36% | 1.1만 |
|---|
| 2026.02.11 | ₩69,670 | ₩69,670 | ₩69,053 | ₩69,292 | -0.54% | 9.2천 |
|---|
| 2026.02.10 | ₩69,456 | ₩69,519 | ₩69,201 | ₩69,201 | -0.37% | 2.2만 |
|---|
| 2026.02.09 | ₩69,053 | ₩69,509 | ₩69,053 | ₩69,415 | +0.52% | 1.4만 |
|---|
| 2026.02.06 | ₩68,743 | ₩69,241 | ₩68,678 | ₩69,241 | +0.72% | 2.1만 |
|---|
| 2026.02.05 | ₩68,450 | ₩68,651 | ₩68,269 | ₩68,275 | -0.25% | 1.8만 |
|---|
| 2026.02.04 | ₩69,335 | ₩69,335 | ₩68,584 | ₩68,919 | -0.60% | 4.1만 |
|---|
| 2026.02.03 | ₩69,442 | ₩69,442 | ₩68,829 | ₩69,032 | -0.59% | 2.1만 |
|---|
| 2026.02.02 | ₩69,228 | ₩69,536 | ₩69,228 | ₩69,429 | +0.29% | 2만 |
|---|
| 2026.01.30 | ₩69,213 | ₩69,321 | ₩68,973 | ₩69,134 | -0.11% | 2.5만 |
|---|
| 2026.01.29 | ₩69,536 | ₩69,536 | ₩68,778 | ₩69,308 | -0.33% | 4.1만 |
|---|
| 2026.01.28 | ₩69,563 | ₩69,563 | ₩69,321 | ₩69,402 | -0.23% | 2.5만 |
|---|
| 2026.01.27 | ₩69,362 | ₩69,469 | ₩69,334 | ₩69,429 | +0.10% | 4.1만 |
|---|
| 2026.01.26 | ₩69,222 | ₩69,362 | ₩69,222 | ₩69,254 | +0.05% | 1만 |
|---|
| 2026.01.23 | ₩69,026 | ₩69,187 | ₩69,002 | ₩69,073 | +0.07% | 3.8만 |
|---|
| 2026.01.22 | ₩69,161 | ₩69,201 | ₩68,973 | ₩69,032 | -0.19% | 3.1만 |
|---|
| 2026.01.21 | ₩68,396 | ₩69,004 | ₩68,385 | ₩68,812 | +0.61% | 2.1만 |
|---|
| 2026.01.20 | ₩68,510 | ₩68,749 | ₩68,240 | ₩68,289 | -0.32% | 2.7만 |
|---|
| 2026.01.16 | ₩69,214 | ₩69,327 | ₩69,147 | ₩69,147 | -0.10% | 2.2만 |
|---|
| 2026.01.15 | ₩69,442 | ₩69,442 | ₩69,154 | ₩69,268 | -0.25% | 2.8만 |
|---|
| 2026.01.14 | ₩69,026 | ₩69,134 | ₩68,839 | ₩69,110 | +0.12% | 3만 |
|---|
| 2026.01.13 | ₩69,509 | ₩69,509 | ₩69,187 | ₩69,297 | -0.30% | 1.9만 |
|---|
| 2026.01.12 | ₩69,080 | ₩69,429 | ₩69,080 | ₩69,418 | +0.49% | 5만 |
|---|
| 2026.01.09 | ₩69,150 | ₩69,389 | ₩69,047 | ₩69,308 | +0.23% | 2.4만 |
|---|
| 2026.01.08 | ₩68,932 | ₩69,107 | ₩68,892 | ₩69,013 | +0.12% | 12.8만 |
|---|
| 2026.01.07 | ₩69,093 | ₩69,241 | ₩68,986 | ₩68,986 | -0.16% | 6.2만 |
|---|
| 2026.01.06 | ₩68,745 | ₩69,201 | ₩68,745 | ₩69,147 | +0.59% | 12.2만 |
|---|
| 2026.01.05 | ₩68,785 | ₩69,000 | ₩68,785 | ₩68,879 | +0.14% | 8.9만 |
|---|
| 2026.01.02 | ₩68,731 | ₩68,731 | ₩68,435 | ₩68,624 | -0.16% | 11.4만 |
|---|
| 2025.12.31 | ₩68,865 | ₩68,865 | ₩68,517 | ₩68,655 | -0.31% | 4.3만 |
|---|
| 2025.12.30 | ₩68,932 | ₩68,946 | ₩68,829 | ₩68,865 | -0.10% | 9만 |
|---|
| 2025.12.29 | ₩68,879 | ₩68,978 | ₩68,769 | ₩68,923 | +0.06% | 6.5만 |
|---|
| 2025.12.26 | ₩68,986 | ₩69,080 | ₩68,920 | ₩69,000 | +0.02% | 7.7만 |
|---|
| 2025.12.24 | ₩68,973 | ₩69,093 | ₩68,892 | ₩69,093 | +0.18% | 31.6만 |
|---|
| 2025.12.23 | ₩68,570 | ₩68,946 | ₩68,570 | ₩68,899 | +0.48% | 22.3만 |
|---|
| 2025.12.22 | ₩68,664 | ₩68,772 | ₩68,530 | ₩68,711 | +0.07% | 23만 |
|---|
| 2025.12.19 | ₩68,141 | ₩68,517 | ₩67,980 | ₩68,517 | +0.55% | 131.7만 |
|---|
| 2025.12.18 | ₩68,047 | ₩68,195 | ₩67,846 | ₩67,980 | -0.10% | 5.3만 |
|---|
| 2025.12.17 | ₩68,020 | ₩68,020 | ₩67,484 | ₩67,497 | -0.77% | 8.9만 |
|---|
| 2025.12.16 | ₩67,967 | ₩68,061 | ₩67,725 | ₩68,020 | +0.08% | 7.4만 |
|---|
| 2025.12.15 | ₩68,181 | ₩68,181 | ₩67,890 | ₩68,040 | -0.21% | 2.7만 |
|---|
| 2025.12.12 | ₩68,222 | ₩68,222 | ₩67,812 | ₩68,034 | -0.28% | 5.2만 |
|---|
| 2025.12.11 | ₩68,074 | ₩68,222 | ₩67,893 | ₩68,208 | +0.20% | 4.4만 |
|---|
| 2025.12.10 | ₩67,846 | ₩68,106 | ₩67,806 | ₩68,087 | +0.36% | 2만 |
|---|
| 2025.12.09 | ₩67,752 | ₩67,906 | ₩67,752 | ₩67,766 | +0.02% | 2만 |
|---|
| 2025.12.08 | ₩67,859 | ₩67,897 | ₩67,739 | ₩67,766 | -0.14% | 1.4만 |
|---|
| 2025.12.05 | ₩67,892 | ₩67,945 | ₩67,819 | ₩67,862 | -0.04% | 1.7만 |
|---|
| 2025.12.04 | ₩67,819 | ₩67,819 | ₩67,618 | ₩67,806 | -0.02% | 4.2만 |
|---|
| 2025.12.03 | ₩67,570 | ₩67,818 | ₩67,512 | ₩67,712 | +0.21% | 1.6만 |
|---|
| 2025.12.02 | ₩67,511 | ₩67,685 | ₩67,444 | ₩67,575 | +0.10% | 1.1만 |
|---|
| 2025.12.01 | ₩67,269 | ₩67,591 | ₩67,269 | ₩67,430 | +0.24% | 1.4만 |
|---|
| 2025.11.28 | ₩67,390 | ₩67,613 | ₩67,390 | ₩67,605 | +0.32% | 8천 |
|---|
| 2025.11.26 | ₩67,189 | ₩67,511 | ₩67,189 | ₩67,430 | +0.36% | 15.5만 |
|---|
| 2025.11.25 | ₩66,652 | ₩67,123 | ₩66,558 | ₩67,123 | +0.71% | 2.3만 |
|---|
| 2025.11.24 | ₩66,377 | ₩66,759 | ₩66,303 | ₩66,679 | +0.45% | 9.6천 |
|---|
| 2025.11.21 | ₩65,593 | ₩66,317 | ₩65,405 | ₩65,967 | +0.57% | 2.1만 |
|---|
| 2025.11.20 | ₩66,759 | ₩67,028 | ₩65,513 | ₩65,533 | -1.84% | 3만 |
|---|
| 2025.11.19 | ₩66,008 | ₩66,411 | ₩65,981 | ₩66,165 | +0.24% | 2만 |
|---|
| 2025.11.18 | ₩66,051 | ₩66,290 | ₩65,771 | ₩66,018 | -0.05% | 1.1만 |
|---|
| 2025.11.17 | ₩66,672 | ₩66,719 | ₩66,102 | ₩66,286 | -0.58% | 1.3만 |
|---|
| 2025.11.14 | ₩66,196 | ₩66,800 | ₩66,196 | ₩66,637 | +0.67% | 1.1만 |
|---|
| 2025.11.13 | ₩66,867 | ₩66,967 | ₩66,518 | ₩66,570 | -0.44% | 1.1만 |
|---|
| 2025.11.12 | ₩67,122 | ₩67,256 | ₩67,014 | ₩67,157 | +0.05% | 3.2만 |
|---|
| 2025.11.11 | ₩67,108 | ₩67,189 | ₩66,961 | ₩67,138 | +0.04% | 9.9천 |
|---|
| 2025.11.10 | ₩66,786 | ₩67,134 | ₩66,733 | ₩67,069 | +0.42% | 9.6천 |
|---|
| 2025.11.07 | ₩66,370 | ₩66,475 | ₩65,952 | ₩66,475 | +0.16% | 1.8만 |
|---|
| 2025.11.06 | ₩66,780 | ₩66,780 | ₩66,384 | ₩66,384 | -0.59% | 1.5만 |
|---|
| 2025.11.05 | ₩66,692 | ₩67,001 | ₩66,684 | ₩66,786 | +0.14% | 2.3만 |
|---|
| 2025.11.04 | ₩66,558 | ₩66,880 | ₩66,558 | ₩66,671 | +0.17% | 1.7만 |
|---|
| 2025.11.03 | ₩67,080 | ₩67,093 | ₩66,773 | ₩66,947 | -0.20% | 1.2만 |
|---|
| 2025.10.31 | ₩66,947 | ₩66,974 | ₩66,706 | ₩66,827 | -0.18% | 3.3만 |
|---|
| 2025.10.30 | ₩66,847 | ₩67,010 | ₩66,746 | ₩66,746 | -0.15% | 2.4만 |
|---|
| 2025.10.29 | ₩67,162 | ₩67,162 | ₩66,847 | ₩66,961 | -0.30% | 1.5만 |
|---|
| 2025.10.28 | ₩67,068 | ₩67,095 | ₩66,988 | ₩66,988 | -0.12% | 1.5만 |
|---|
| 2025.10.27 | ₩67,053 | ₩67,053 | ₩66,934 | ₩67,001 | -0.08% | 1.6만 |
|---|
| 2025.10.24 | ₩66,692 | ₩66,833 | ₩66,692 | ₩66,706 | +0.02% | 1.3만 |
|---|
| 2025.10.23 | ₩66,384 | ₩66,540 | ₩66,338 | ₩66,464 | +0.12% | 1.3만 |
|---|
| 2025.10.22 | ₩66,464 | ₩66,464 | ₩65,968 | ₩66,344 | -0.18% | 2.6만 |
|---|
| 2025.10.21 | ₩66,370 | ₩66,531 | ₩66,330 | ₩66,411 | +0.06% | 2.4만 |
|---|
| 2025.10.20 | ₩66,223 | ₩66,438 | ₩66,223 | ₩66,438 | +0.32% | 2.2만 |
|---|
| 2025.10.17 | ₩65,740 | ₩66,022 | ₩65,566 | ₩65,955 | +0.33% | 1.5만 |
|---|
| 2025.10.16 | ₩66,075 | ₩66,210 | ₩65,539 | ₩65,685 | -0.59% | 8.3만 |
|---|
| 2025.10.15 | ₩66,049 | ₩66,250 | ₩65,914 | ₩65,955 | -0.14% | 2.5만 |
|---|
| 2025.10.14 | ₩65,465 | ₩66,031 | ₩65,311 | ₩65,812 | +0.53% | 5.2만 |
|---|
| 2025.10.13 | ₩65,753 | ₩65,944 | ₩65,694 | ₩65,888 | +0.20% | 1.9만 |
|---|
| 2025.10.10 | ₩66,397 | ₩66,397 | ₩65,257 | ₩65,296 | -1.66% | 3.9만 |
|---|