시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Buffer ETF - February 과거 주가
FT Vest U.S. Equity Buffer ETF - February · FFEB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Buffer ETF - February · FFEB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩84,179 | ₩84,343 | ₩84,179 | ₩84,285 | +0.13% | 8.9천 |
| 2026.10.08 | ₩84,059 | ₩84,205 | ₩83,952 | ₩84,079 | +0.02% | 1.6만 |
| 2026.10.07 | ₩84,152 | ₩84,259 | ₩84,032 | ₩84,219 | +0.08% | 1.3만 |
| 2026.10.06 | ₩84,299 | ₩84,339 | ₩84,259 | ₩84,292 | -0.01% | 8.5천 |
| 2026.10.05 | ₩83,752 | ₩84,152 | ₩83,752 | ₩84,036 | +0.34% | 6천 |
| 2026.10.02 | ₩83,765 | ₩83,899 | ₩83,712 | ₩83,804 | +0.05% | 1.1만 |
| 2026.10.01 | ₩83,405 | ₩83,592 | ₩83,165 | ₩83,539 | +0.16% | 1.1만 |
| 2026.09.30 | ₩83,780 | ₩83,780 | ₩83,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,480 |
| -0.36% |
| 1.4만 |
| 2026.09.29 | ₩83,488 | ₩83,579 | ₩83,380 | ₩83,459 | -0.04% | 2.7만 |
|---|
| 2026.09.28 | ₩83,637 | ₩83,699 | ₩83,405 | ₩83,499 | -0.17% | 3.3만 |
|---|
| 2026.09.25 | ₩83,699 | ₩83,840 | ₩83,565 | ₩83,840 | +0.17% | 8천 |
|---|
| 2026.09.24 | ₩83,519 | ₩83,645 | ₩83,519 | ₩83,619 | +0.12% | 3.3만 |
|---|
| 2026.09.23 | ₩83,725 | ₩83,728 | ₩83,445 | ₩83,512 | -0.25% | 32.6만 |
|---|
| 2026.09.22 | ₩83,833 | ₩83,921 | ₩83,739 | ₩83,792 | -0.05% | 58.5만 |
|---|
| 2026.09.21 | ₩83,525 | ₩83,819 | ₩83,512 | ₩83,817 | +0.35% | 7.1천 |
|---|
| 2026.09.18 | ₩83,232 | ₩83,259 | ₩83,072 | ₩83,251 | +0.02% | 3.7만 |
|---|
| 2026.09.17 | ₩83,192 | ₩83,225 | ₩83,109 | ₩83,205 | +0.02% | 1.1만 |
|---|
| 2026.09.16 | ₩83,098 | ₩83,098 | ₩82,418 | ₩82,690 | -0.49% | 1.4만 |
|---|
| 2026.09.15 | ₩82,992 | ₩82,992 | ₩82,792 | ₩82,858 | -0.16% | 7.8천 |
|---|
| 2026.09.14 | ₩82,925 | ₩83,133 | ₩82,845 | ₩83,018 | +0.11% | 1.3만 |
|---|
| 2026.09.11 | ₩83,259 | ₩83,339 | ₩83,138 | ₩83,297 | +0.05% | 1.5만 |
|---|
| 2026.09.10 | ₩82,512 | ₩82,898 | ₩82,512 | ₩82,818 | +0.37% | 1.4만 |
|---|
| 2026.09.09 | ₩83,098 | ₩83,205 | ₩83,038 | ₩83,085 | -0.02% | 1.7만 |
|---|
| 2026.09.08 | ₩83,352 | ₩83,365 | ₩83,192 | ₩83,192 | -0.19% | 5.4천 |
|---|
| 2026.09.04 | ₩83,739 | ₩83,739 | ₩83,379 | ₩83,499 | -0.29% | 9.4천 |
|---|
| 2026.09.03 | ₩83,392 | ₩83,619 | ₩83,281 | ₩83,605 | +0.26% | 8.7천 |
|---|
| 2026.09.02 | ₩83,165 | ₩83,245 | ₩83,112 | ₩83,199 | +0.04% | 8.5천 |
|---|
| 2026.09.01 | ₩83,066 | ₩83,138 | ₩82,872 | ₩82,936 | -0.16% | 8.2천 |
|---|
| 2026.08.31 | ₩83,149 | ₩83,325 | ₩83,128 | ₩83,265 | +0.14% | 1.1만 |
|---|
| 2026.08.28 | ₩83,289 | ₩83,552 | ₩83,259 | ₩83,292 | +0.00% | 9.4천 |
|---|
| 2026.08.27 | ₩83,299 | ₩83,419 | ₩83,193 | ₩83,319 | +0.02% | 1.4만 |
|---|
| 2026.08.26 | ₩82,725 | ₩83,152 | ₩82,725 | ₩83,032 | +0.37% | 2.4만 |
|---|
| 2026.08.25 | ₩83,072 | ₩83,085 | ₩82,925 | ₩83,072 | 0.00% | 9.8천 |
|---|
| 2026.08.24 | ₩83,112 | ₩83,112 | ₩82,833 | ₩82,965 | -0.18% | 7.6천 |
|---|
| 2026.08.21 | ₩82,925 | ₩83,098 | ₩82,925 | ₩82,992 | +0.08% | 7.4천 |
|---|
| 2026.08.20 | ₩83,112 | ₩83,112 | ₩82,805 | ₩82,805 | -0.37% | 9.4천 |
|---|
| 2026.08.19 | ₩83,205 | ₩83,205 | ₩83,032 | ₩83,066 | -0.17% | 1.2만 |
|---|
| 2026.08.18 | ₩83,058 | ₩83,058 | ₩82,925 | ₩82,978 | -0.10% | 1.3만 |
|---|
| 2026.08.17 | ₩83,195 | ₩83,303 | ₩83,101 | ₩83,125 | -0.08% | 7.3천 |
|---|
| 2026.08.14 | ₩83,352 | ₩83,352 | ₩83,192 | ₩83,252 | -0.12% | 1.4만 |
|---|
| 2026.08.13 | ₩83,352 | ₩83,352 | ₩83,192 | ₩83,272 | -0.10% | 1.6만 |
|---|
| 2026.08.12 | ₩83,018 | ₩83,179 | ₩83,018 | ₩83,080 | +0.07% | 6.3천 |
|---|
| 2026.08.11 | ₩83,064 | ₩83,065 | ₩82,912 | ₩82,958 | -0.13% | 1.3만 |
|---|
| 2026.08.10 | ₩83,152 | ₩83,152 | ₩82,965 | ₩83,038 | -0.14% | 1.2만 |
|---|
| 2026.08.07 | ₩82,972 | ₩83,098 | ₩82,933 | ₩83,052 | +0.10% | 1.1만 |
|---|
| 2026.08.06 | ₩82,898 | ₩82,965 | ₩82,832 | ₩82,845 | -0.06% | 4만 |
|---|
| 2026.08.05 | ₩82,952 | ₩83,048 | ₩82,898 | ₩82,956 | +0.00% | 1.4만 |
|---|
| 2026.08.04 | ₩82,685 | ₩82,972 | ₩82,572 | ₩82,932 | +0.30% | 7.7천 |
|---|
| 2026.08.03 | ₩82,165 | ₩82,421 | ₩82,165 | ₩82,378 | +0.26% | 7.9천 |
|---|
| 2026.07.31 | ₩81,551 | ₩81,912 | ₩81,378 | ₩81,818 | +0.33% | 1.8만 |
|---|
| 2026.07.30 | ₩81,285 | ₩81,538 | ₩81,178 | ₩81,538 | +0.31% | 1.1만 |
|---|
| 2026.07.29 | ₩81,525 | ₩81,525 | ₩80,738 | ₩80,805 | -0.88% | 2.2만 |
|---|
| 2026.07.28 | ₩81,191 | ₩81,591 | ₩81,161 | ₩81,462 | +0.33% | 1만 |
|---|
| 2026.07.27 | ₩81,591 | ₩81,591 | ₩81,098 | ₩81,290 | -0.37% | 1.2만 |
|---|
| 2026.07.24 | ₩81,258 | ₩81,498 | ₩81,191 | ₩81,227 | -0.04% | 8.2천 |
|---|
| 2026.07.23 | ₩81,085 | ₩81,258 | ₩81,018 | ₩81,150 | +0.08% | 2.8만 |
|---|
| 2026.07.22 | ₩81,631 | ₩81,845 | ₩81,631 | ₩81,710 | +0.10% | 1만 |
|---|
| 2026.07.21 | ₩81,578 | ₩81,832 | ₩81,551 | ₩81,750 | +0.21% | 1.9만 |
|---|
| 2026.07.20 | ₩81,712 | ₩81,712 | ₩81,365 | ₩81,365 | -0.42% | 8.1천 |
|---|
| 2026.07.17 | ₩81,245 | ₩81,618 | ₩81,245 | ₩81,426 | +0.22% | 9.4천 |
|---|
| 2026.07.16 | ₩81,752 | ₩82,005 | ₩81,631 | ₩81,768 | +0.02% | 9.2천 |
|---|
| 2026.07.15 | ₩81,845 | ₩81,978 | ₩81,738 | ₩81,964 | +0.15% | 1.4만 |
|---|
| 2026.07.14 | ₩81,685 | ₩81,858 | ₩81,672 | ₩81,818 | +0.16% | 1만 |
|---|
| 2026.07.13 | ₩81,792 | ₩81,792 | ₩81,618 | ₩81,625 | -0.20% | 5.7천 |
|---|
| 2026.07.10 | ₩81,872 | ₩81,932 | ₩81,645 | ₩81,858 | -0.02% | 4.7천 |
|---|
| 2026.07.09 | ₩81,485 | ₩81,765 | ₩81,485 | ₩81,722 | +0.29% | 1.5만 |
|---|
| 2026.07.08 | ₩81,351 | ₩81,422 | ₩81,111 | ₩81,422 | +0.09% | 9.1천 |
|---|
| 2026.07.07 | ₩81,498 | ₩81,631 | ₩81,325 | ₩81,510 | +0.01% | 9.3천 |
|---|
| 2026.07.06 | ₩81,551 | ₩81,718 | ₩81,525 | ₩81,669 | +0.14% | 2.3만 |
|---|
| 2026.07.02 | ₩81,565 | ₩81,645 | ₩81,098 | ₩81,365 | -0.25% | 1.2만 |
|---|
| 2026.07.01 | ₩80,791 | ₩81,485 | ₩80,791 | ₩81,361 | +0.70% | 1.2만 |
|---|
| 2026.06.30 | ₩80,965 | ₩81,458 | ₩80,965 | ₩81,325 | +0.44% | 1.8만 |
|---|
| 2026.06.29 | ₩80,930 | ₩81,051 | ₩80,655 | ₩81,010 | +0.10% | 1.8만 |
|---|
| 2026.06.26 | ₩80,298 | ₩80,805 | ₩80,018 | ₩80,418 | +0.15% | 2.2만 |
|---|
| 2026.06.25 | ₩80,685 | ₩80,831 | ₩80,485 | ₩80,579 | -0.13% | 1.7만 |
|---|
| 2026.06.24 | ₩80,645 | ₩80,925 | ₩80,458 | ₩80,591 | -0.07% | 57.9만 |
|---|
| 2026.06.23 | ₩80,805 | ₩80,845 | ₩80,591 | ₩80,706 | -0.12% | 9.7만 |
|---|
| 2026.06.22 | ₩81,471 | ₩81,471 | ₩81,071 | ₩81,158 | -0.38% | 2.8만 |
|---|
| 2026.06.18 | ₩81,191 | ₩81,338 | ₩81,191 | ₩81,326 | +0.17% | 9.3천 |
|---|
| 2026.06.17 | ₩81,285 | ₩81,411 | ₩80,829 | ₩80,829 | -0.56% | 1.1만 |
|---|
| 2026.06.16 | ₩81,538 | ₩81,538 | ₩81,299 | ₩81,378 | -0.20% | 1.3만 |
|---|
| 2026.06.15 | ₩81,427 | ₩81,575 | ₩81,365 | ₩81,503 | +0.09% | 1.1만 |
|---|
| 2026.06.12 | ₩80,685 | ₩80,858 | ₩80,511 | ₩80,791 | +0.13% | 1.3만 |
|---|
| 2026.06.11 | ₩79,938 | ₩80,591 | ₩79,791 | ₩80,581 | +0.80% | 2.1만 |
|---|
| 2026.06.10 | ₩80,218 | ₩80,471 | ₩79,898 | ₩79,926 | -0.36% | 1.1만 |
|---|
| 2026.06.09 | ₩80,787 | ₩80,791 | ₩79,884 | ₩80,517 | -0.34% | 1.2만 |
|---|
| 2026.06.08 | ₩80,818 | ₩80,951 | ₩80,658 | ₩80,658 | -0.20% | 5.3천 |
|---|
| 2026.06.05 | ₩81,165 | ₩81,211 | ₩80,587 | ₩80,587 | -0.71% | 6.7천 |
|---|
| 2026.06.04 | ₩81,265 | ₩81,505 | ₩81,265 | ₩81,489 | +0.28% | 7.9천 |
|---|
| 2026.06.03 | ₩81,591 | ₩81,591 | ₩81,285 | ₩81,285 | -0.38% | 2.5만 |
|---|
| 2026.06.02 | ₩81,485 | ₩81,598 | ₩81,471 | ₩81,531 | +0.06% | 9.9천 |
|---|
| 2026.06.01 | ₩81,498 | ₩81,591 | ₩81,365 | ₩81,518 | +0.02% | 1.4만 |
|---|
| 2026.05.29 | ₩81,485 | ₩81,485 | ₩81,351 | ₩81,458 | -0.03% | 1.1만 |
|---|
| 2026.05.28 | ₩81,045 | ₩81,346 | ₩81,045 | ₩81,346 | +0.37% | 6.9천 |
|---|
| 2026.05.27 | ₩81,085 | ₩81,151 | ₩80,991 | ₩81,111 | +0.03% | 6.8천 |
|---|
| 2026.05.26 | ₩81,085 | ₩81,125 | ₩80,965 | ₩81,065 | -0.02% | 1.1만 |
|---|
| 2026.05.22 | ₩81,005 | ₩81,005 | ₩80,766 | ₩80,846 | -0.20% | 1.2만 |
|---|
| 2026.05.21 | ₩80,405 | ₩80,793 | ₩80,365 | ₩80,707 | +0.38% | 1.3만 |
|---|
| 2026.05.20 | ₩80,458 | ₩80,590 | ₩80,258 | ₩80,538 | +0.10% | 5만 |
|---|
| 2026.05.19 | ₩80,250 | ₩80,471 | ₩80,124 | ₩80,165 | -0.11% | 2.6만 |
|---|
| 2026.05.18 | ₩80,565 | ₩80,565 | ₩80,218 | ₩80,405 | -0.20% | 3.7만 |
|---|
| 2026.05.15 | ₩80,418 | ₩80,591 | ₩80,365 | ₩80,411 | -0.01% | 1.4만 |
|---|
| 2026.05.14 | ₩80,631 | ₩80,818 | ₩80,585 | ₩80,791 | +0.20% | 6.7천 |
|---|
| 2026.05.13 | ₩80,267 | ₩80,591 | ₩80,267 | ₩80,497 | +0.29% | 1.5만 |
|---|
| 2026.05.12 | ₩80,350 | ₩80,365 | ₩80,012 | ₩80,361 | +0.01% | 27.3만 |
|---|
| 2026.05.11 | ₩80,418 | ₩80,485 | ₩80,333 | ₩80,365 | -0.07% | 1.4만 |
|---|
| 2026.05.08 | ₩80,378 | ₩80,378 | ₩80,218 | ₩80,339 | -0.05% | 6천 |
|---|
| 2026.05.07 | ₩80,278 | ₩80,311 | ₩79,991 | ₩80,066 | -0.26% | 1.5만 |
|---|
| 2026.05.06 | ₩80,031 | ₩80,245 | ₩79,956 | ₩80,178 | +0.18% | 1.2만 |
|---|
| 2026.05.05 | ₩79,684 | ₩79,778 | ₩79,658 | ₩79,672 | -0.02% | 9천 |
|---|
| 2026.05.04 | ₩79,458 | ₩79,644 | ₩79,311 | ₩79,344 | -0.14% | 6.5천 |
|---|
| 2026.05.01 | ₩79,618 | ₩79,742 | ₩79,574 | ₩79,574 | -0.06% | 1.4만 |
|---|
| 2026.04.30 | ₩79,111 | ₩79,518 | ₩78,972 | ₩79,484 | +0.47% | 1.5만 |
|---|
| 2026.04.29 | ₩78,938 | ₩78,992 | ₩78,818 | ₩78,955 | +0.02% | 1.6만 |
|---|
| 2026.04.28 | ₩78,964 | ₩79,018 | ₩78,823 | ₩79,004 | +0.05% | 1.1만 |
|---|
| 2026.04.27 | ₩79,124 | ₩79,218 | ₩79,031 | ₩79,198 | +0.09% | 2.2만 |
|---|
| 2026.04.24 | ₩78,898 | ₩79,126 | ₩78,898 | ₩79,126 | +0.29% | 9.4천 |
|---|
| 2026.04.23 | ₩78,792 | ₩78,988 | ₩78,417 | ₩78,738 | -0.07% | 2.6만 |
|---|
| 2026.04.22 | ₩78,884 | ₩78,956 | ₩78,804 | ₩78,956 | +0.09% | 1.3만 |
|---|
| 2026.04.21 | ₩78,844 | ₩78,931 | ₩78,484 | ₩78,484 | -0.46% | 9.4천 |
|---|
| 2026.04.20 | ₩78,871 | ₩78,924 | ₩78,591 | ₩78,818 | -0.07% | 7.3천 |
|---|
| 2026.04.17 | ₩78,742 | ₩79,098 | ₩78,742 | ₩78,899 | +0.20% | 7천 |
|---|
| 2026.04.16 | ₩78,157 | ₩78,401 | ₩78,157 | ₩78,352 | +0.25% | 7.3천 |
|---|
| 2026.04.15 | ₩78,031 | ₩78,284 | ₩78,031 | ₩78,271 | +0.31% | 1.5만 |
|---|
| 2026.04.14 | ₩77,657 | ₩77,951 | ₩77,551 | ₩77,885 | +0.29% | 1.4만 |
|---|
| 2026.04.13 | ₩76,737 | ₩77,417 | ₩76,724 | ₩77,417 | +0.89% | 2.7만 |
|---|
| 2026.04.10 | ₩76,977 | ₩77,044 | ₩76,764 | ₩76,820 | -0.20% | 1만 |
|---|
| 2026.04.09 | ₩76,417 | ₩77,004 | ₩76,417 | ₩76,857 | +0.58% | 1.6만 |
|---|
| 2026.04.08 | ₩76,804 | ₩76,804 | ₩76,330 | ₩76,550 | -0.33% | 1.6만 |
|---|
| 2026.04.07 | ₩74,763 | ₩75,283 | ₩74,723 | ₩75,283 | +0.70% | 6만 |
|---|
| 2026.04.06 | ₩75,097 | ₩75,270 | ₩75,043 | ₩75,223 | +0.17% | 8.7천 |
|---|
| 2026.04.02 | ₩74,297 | ₩75,123 | ₩74,297 | ₩75,018 | +0.97% | 4.9만 |
|---|
| 2026.04.01 | ₩74,950 | ₩75,242 | ₩74,843 | ₩75,030 | +0.11% | 2.1만 |
|---|
| 2026.03.31 | ₩73,536 | ₩74,603 | ₩73,536 | ₩74,483 | +1.29% | 1.6만 |
|---|
| 2026.03.30 | ₩73,576 | ₩73,576 | ₩72,830 | ₩73,046 | -0.72% | 2.1만 |
|---|
| 2026.03.27 | ₩73,683 | ₩73,715 | ₩73,143 | ₩73,150 | -0.72% | 1.3만 |
|---|
| 2026.03.26 | ₩74,537 | ₩74,817 | ₩74,070 | ₩74,070 | -0.63% | 2만 |
|---|
| 2026.03.25 | ₩75,037 | ₩75,177 | ₩74,967 | ₩74,967 | -0.09% | 85.3만 |
|---|
| 2026.03.24 | ₩74,603 | ₩74,977 | ₩74,457 | ₩74,697 | +0.13% | 61.1만 |
|---|
| 2026.03.23 | ₩74,923 | ₩75,350 | ₩74,777 | ₩74,937 | +0.02% | 8.6천 |
|---|
| 2026.03.20 | ₩74,870 | ₩74,870 | ₩74,043 | ₩74,263 | -0.81% | 6.8만 |
|---|
| 2026.03.19 | ₩74,790 | ₩75,243 | ₩74,723 | ₩74,990 | +0.27% | 3.7만 |
|---|
| 2026.03.18 | ₩75,740 | ₩75,740 | ₩75,190 | ₩75,190 | -0.73% | 1.3만 |
|---|
| 2026.03.17 | ₩76,084 | ₩76,084 | ₩75,857 | ₩75,950 | -0.18% | 1.4만 |
|---|
| 2026.03.16 | ₩75,710 | ₩75,924 | ₩75,617 | ₩75,777 | +0.09% | 1.3만 |
|---|
| 2026.03.13 | ₩75,817 | ₩75,904 | ₩75,146 | ₩75,230 | -0.77% | 1.7만 |
|---|
| 2026.03.12 | ₩75,750 | ₩75,804 | ₩75,497 | ₩75,523 | -0.30% | 2.5만 |
|---|
| 2026.03.11 | ₩76,350 | ₩76,438 | ₩76,056 | ₩76,404 | +0.07% | 1.3만 |
|---|
| 2026.03.10 | ₩76,372 | ₩76,870 | ₩76,184 | ₩76,297 | -0.10% | 1.2만 |
|---|
| 2026.03.09 | ₩75,270 | ₩76,484 | ₩75,187 | ₩76,390 | +1.49% | 3만 |
|---|
| 2026.03.06 | ₩76,057 | ₩76,217 | ₩75,830 | ₩75,990 | -0.09% | 3.8만 |
|---|
| 2026.03.05 | ₩76,590 | ₩76,802 | ₩76,217 | ₩76,630 | +0.05% | 2.7만 |
|---|
| 2026.03.04 | ₩76,577 | ₩77,109 | ₩76,577 | ₩76,870 | +0.38% | 5.3만 |
|---|
| 2026.03.03 | ₩76,044 | ₩76,769 | ₩75,790 | ₩76,524 | +0.63% | 4.4만 |
|---|
| 2026.03.02 | ₩76,484 | ₩77,175 | ₩76,337 | ₩77,001 | +0.68% | 5만 |
|---|
| 2026.02.27 | ₩76,790 | ₩77,130 | ₩76,710 | ₩77,057 | +0.35% | 4.7만 |
|---|
| 2026.02.26 | ₩77,591 | ₩77,591 | ₩76,884 | ₩77,231 | -0.46% | 6.1만 |
|---|
| 2026.02.25 | ₩77,191 | ₩77,511 | ₩77,191 | ₩77,484 | +0.38% | 21.7만 |
|---|
| 2026.02.24 | ₩76,764 | ₩77,137 | ₩76,537 | ₩77,092 | +0.43% | 10.5만 |
|---|
| 2026.02.23 | ₩77,177 | ₩77,204 | ₩76,604 | ₩76,697 | -0.62% | 26.2만 |
|---|
| 2026.02.20 | ₩76,737 | ₩77,351 | ₩76,724 | ₩77,311 | +0.75% | 24만 |
|---|
| 2026.02.19 | ₩76,737 | ₩76,870 | ₩76,584 | ₩76,817 | +0.10% | 3.2만 |
|---|
| 2026.02.18 | ₩76,557 | ₩76,950 | ₩76,557 | ₩76,737 | +0.24% | 3.5만 |
|---|
| 2026.02.17 | ₩76,297 | ₩76,644 | ₩75,818 | ₩76,510 | +0.28% | 3.1만 |
|---|
| 2026.02.13 | ₩76,284 | ₩76,564 | ₩75,857 | ₩76,297 | +0.02% | 2.2만 |
|---|
| 2026.02.12 | ₩76,909 | ₩76,909 | ₩76,070 | ₩76,070 | -1.09% | 3.1만 |
|---|
| 2026.02.11 | ₩76,949 | ₩76,949 | ₩76,586 | ₩76,777 | -0.22% | 2.7만 |
|---|
| 2026.02.10 | ₩76,752 | ₩76,857 | ₩76,630 | ₩76,630 | -0.16% | 2.4만 |
|---|
| 2026.02.09 | ₩76,537 | ₩76,777 | ₩76,537 | ₩76,777 | +0.31% | 3.7만 |
|---|
| 2026.02.06 | ₩75,777 | ₩76,550 | ₩75,777 | ₩76,510 | +0.97% | 2.8만 |
|---|
| 2026.02.05 | ₩75,724 | ₩75,905 | ₩75,463 | ₩75,579 | -0.19% | 3.6만 |
|---|
| 2026.02.04 | ₩76,164 | ₩76,350 | ₩75,817 | ₩76,044 | -0.16% | 1.7만 |
|---|
| 2026.02.03 | ₩76,564 | ₩76,657 | ₩76,017 | ₩76,257 | -0.40% | 1.8만 |
|---|
| 2026.02.02 | ₩76,417 | ₩76,622 | ₩76,417 | ₩76,524 | +0.14% | 1.7만 |
|---|
| 2026.01.30 | ₩76,390 | ₩76,484 | ₩76,124 | ₩76,270 | -0.16% | 1만 |
|---|
| 2026.01.29 | ₩76,497 | ₩76,497 | ₩75,924 | ₩76,390 | -0.14% | 2.6만 |
|---|
| 2026.01.28 | ₩76,457 | ₩76,497 | ₩76,352 | ₩76,457 | 0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩76,417 | ₩76,484 | ₩76,377 | ₩76,430 | +0.02% | 3.7만 |
|---|
| 2026.01.26 | ₩76,350 | ₩76,390 | ₩76,297 | ₩76,324 | -0.03% | 2.1만 |
|---|
| 2026.01.23 | ₩76,105 | ₩76,217 | ₩76,070 | ₩76,137 | +0.04% | 6.3천 |
|---|
| 2026.01.22 | ₩76,217 | ₩76,245 | ₩76,070 | ₩76,097 | -0.16% | 2.9만 |
|---|
| 2026.01.21 | ₩75,563 | ₩75,977 | ₩75,483 | ₩75,830 | +0.35% | 9.3천 |
|---|
| 2026.01.20 | ₩75,497 | ₩75,794 | ₩75,283 | ₩75,283 | -0.28% | 18만 |
|---|
| 2026.01.16 | ₩76,150 | ₩76,205 | ₩76,076 | ₩76,177 | +0.04% | 1.4만 |
|---|
| 2026.01.15 | ₩76,270 | ₩76,270 | ₩76,070 | ₩76,104 | -0.22% | 3.6만 |
|---|
| 2026.01.14 | ₩76,070 | ₩76,904 | ₩75,765 | ₩76,044 | -0.04% | 1.1만 |
|---|
| 2026.01.13 | ₩76,270 | ₩76,270 | ₩76,017 | ₩76,164 | -0.14% | 8.4천 |
|---|
| 2026.01.12 | ₩76,070 | ₩76,270 | ₩76,057 | ₩76,210 | +0.18% | 1.6만 |
|---|
| 2026.01.09 | ₩75,957 | ₩76,217 | ₩75,924 | ₩76,138 | +0.24% | 5.9천 |
|---|
| 2026.01.08 | ₩75,804 | ₩75,910 | ₩75,790 | ₩75,870 | +0.09% | 1.5만 |
|---|
| 2026.01.07 | ₩76,057 | ₩76,057 | ₩75,830 | ₩75,830 | -0.30% | 3.4만 |
|---|
| 2026.01.06 | ₩75,750 | ₩75,964 | ₩75,750 | ₩75,964 | +0.28% | 7.9천 |
|---|
| 2026.01.05 | ₩75,697 | ₩75,817 | ₩75,697 | ₩75,758 | +0.08% | 7.1천 |
|---|
| 2026.01.02 | ₩75,603 | ₩75,710 | ₩75,443 | ₩75,537 | -0.09% | 5.5천 |
|---|
| 2025.12.31 | ₩75,777 | ₩75,777 | ₩75,510 | ₩75,510 | -0.35% | 3.7천 |
|---|
| 2025.12.30 | ₩75,724 | ₩75,750 | ₩75,643 | ₩75,724 | 0.00% | 1.1만 |
|---|
| 2025.12.29 | ₩75,737 | ₩75,777 | ₩75,603 | ₩75,657 | -0.11% | 6.1천 |
|---|
| 2025.12.26 | ₩75,830 | ₩75,830 | ₩75,684 | ₩75,697 | -0.18% | 4.4만 |
|---|
| 2025.12.24 | ₩75,603 | ₩75,790 | ₩75,603 | ₩75,724 | +0.16% | 34.9만 |
|---|
| 2025.12.23 | ₩75,377 | ₩75,630 | ₩75,377 | ₩75,590 | +0.28% | 60.3만 |
|---|
| 2025.12.22 | ₩75,403 | ₩75,443 | ₩75,377 | ₩75,443 | +0.05% | 1.5만 |
|---|
| 2025.12.19 | ₩75,103 | ₩75,243 | ₩75,070 | ₩75,163 | +0.08% | 1.3만 |
|---|
| 2025.12.18 | ₩74,790 | ₩75,010 | ₩74,670 | ₩74,790 | 0.00% | 1.3만 |
|---|
| 2025.12.17 | ₩74,897 | ₩74,937 | ₩74,490 | ₩74,537 | -0.48% | 2.1만 |
|---|
| 2025.12.16 | ₩74,677 | ₩74,937 | ₩74,677 | ₩74,857 | +0.24% | 1.7만 |
|---|
| 2025.12.15 | ₩74,977 | ₩75,027 | ₩74,817 | ₩74,950 | -0.04% | 1.2만 |
|---|
| 2025.12.12 | ₩75,337 | ₩75,337 | ₩74,801 | ₩74,937 | -0.53% | 1.6만 |
|---|
| 2025.12.11 | ₩75,043 | ₩75,323 | ₩74,937 | ₩75,323 | +0.37% | 1.5만 |
|---|
| 2025.12.10 | ₩74,843 | ₩75,217 | ₩74,843 | ₩75,190 | +0.46% | 1.7만 |
|---|
| 2025.12.09 | ₩74,870 | ₩74,977 | ₩74,843 | ₩74,937 | +0.09% | 1.4만 |
|---|
| 2025.12.08 | ₩74,977 | ₩74,977 | ₩74,777 | ₩74,950 | -0.04% | 1.1만 |
|---|
| 2025.12.05 | ₩74,883 | ₩75,043 | ₩74,883 | ₩74,958 | +0.10% | 1.3만 |
|---|
| 2025.12.04 | ₩74,763 | ₩74,963 | ₩74,757 | ₩74,963 | +0.27% | 2.2만 |
|---|
| 2025.12.03 | ₩74,603 | ₩74,897 | ₩74,603 | ₩74,883 | +0.38% | 7.2천 |
|---|
| 2025.12.02 | ₩74,630 | ₩74,790 | ₩74,630 | ₩74,694 | +0.09% | 8.2천 |
|---|
| 2025.12.01 | ₩74,470 | ₩74,731 | ₩74,470 | ₩74,574 | +0.14% | 5.2천 |
|---|
| 2025.11.28 | ₩74,610 | ₩74,710 | ₩74,587 | ₩74,699 | +0.12% | 6.9천 |
|---|
| 2025.11.26 | ₩74,337 | ₩74,603 | ₩74,337 | ₩74,590 | +0.34% | 3.8만 |
|---|
| 2025.11.25 | ₩73,894 | ₩74,243 | ₩73,803 | ₩74,243 | +0.47% | 9.4천 |
|---|
| 2025.11.24 | ₩73,462 | ₩73,894 | ₩73,462 | ₩73,894 | +0.59% | 9.3천 |
|---|
| 2025.11.21 | ₩72,858 | ₩73,523 | ₩72,659 | ₩73,178 | +0.44% | 9.7천 |
|---|
| 2025.11.20 | ₩74,030 | ₩74,070 | ₩72,732 | ₩72,764 | -1.71% | 2.7만 |
|---|
| 2025.11.19 | ₩73,270 | ₩73,603 | ₩73,163 | ₩73,376 | +0.15% | 1.7만 |
|---|
| 2025.11.18 | ₩73,336 | ₩73,483 | ₩73,016 | ₩73,255 | -0.11% | 1만 |
|---|
| 2025.11.17 | ₩73,883 | ₩73,943 | ₩73,323 | ₩73,495 | -0.53% | 1.4만 |
|---|
| 2025.11.14 | ₩73,576 | ₩74,070 | ₩73,390 | ₩73,830 | +0.34% | 2.8만 |
|---|
| 2025.11.13 | ₩74,083 | ₩74,310 | ₩73,776 | ₩73,835 | -0.33% | 2.1만 |
|---|
| 2025.11.12 | ₩74,590 | ₩74,590 | ₩74,297 | ₩74,398 | -0.26% | 1.6만 |
|---|
| 2025.11.11 | ₩74,263 | ₩74,403 | ₩74,215 | ₩74,385 | +0.16% | 1.1만 |
|---|
| 2025.11.10 | ₩74,243 | ₩74,362 | ₩74,056 | ₩74,311 | +0.09% | 1.9만 |
|---|
| 2025.11.07 | ₩73,550 | ₩73,790 | ₩73,271 | ₩73,760 | +0.29% | 3.1만 |
|---|
| 2025.11.06 | ₩73,843 | ₩74,030 | ₩73,694 | ₩73,736 | -0.14% | 2.3만 |
|---|
| 2025.11.05 | ₩74,219 | ₩74,270 | ₩74,076 | ₩74,076 | -0.19% | 2.1만 |
|---|
| 2025.11.04 | ₩73,830 | ₩74,120 | ₩73,804 | ₩73,962 | +0.18% | 1.7만 |
|---|
| 2025.11.03 | ₩74,190 | ₩74,350 | ₩74,163 | ₩74,259 | +0.09% | 7천 |
|---|
| 2025.10.31 | ₩74,283 | ₩74,337 | ₩74,070 | ₩74,150 | -0.18% | 2.2만 |
|---|
| 2025.10.30 | ₩74,243 | ₩74,337 | ₩74,174 | ₩74,174 | -0.09% | 1.6만 |
|---|
| 2025.10.29 | ₩74,537 | ₩74,537 | ₩74,323 | ₩74,381 | -0.21% | 9.8천 |
|---|
| 2025.10.28 | ₩74,403 | ₩74,563 | ₩74,377 | ₩74,437 | +0.04% | 4.1만 |
|---|
| 2025.10.27 | ₩74,410 | ₩74,457 | ₩74,337 | ₩74,450 | +0.05% | 1.3만 |
|---|
| 2025.10.24 | ₩74,083 | ₩74,221 | ₩74,070 | ₩74,163 | +0.11% | 9.6천 |
|---|
| 2025.10.23 | ₩73,603 | ₩73,976 | ₩73,603 | ₩73,936 | +0.45% | 6천 |
|---|
| 2025.10.22 | ₩73,790 | ₩73,816 | ₩73,360 | ₩73,646 | -0.20% | 1.4만 |
|---|
| 2025.10.21 | ₩73,723 | ₩73,940 | ₩73,723 | ₩73,776 | +0.07% | 2.4만 |
|---|
| 2025.10.20 | ₩73,603 | ₩73,843 | ₩73,590 | ₩73,843 | +0.33% | 6천 |
|---|
| 2025.10.17 | ₩72,990 | ₩73,430 | ₩72,916 | ₩73,334 | +0.47% | 1.9만 |
|---|
| 2025.10.16 | ₩73,390 | ₩73,536 | ₩72,790 | ₩72,992 | -0.54% | 3.8만 |
|---|
| 2025.10.15 | ₩73,430 | ₩73,656 | ₩73,088 | ₩73,296 | -0.18% | 1.1만 |
|---|
| 2025.10.14 | ₩72,710 | ₩73,403 | ₩72,710 | ₩73,250 | +0.74% | 3.8만 |
|---|
| 2025.10.13 | ₩73,190 | ₩73,403 | ₩73,096 | ₩73,256 | +0.09% | 1.7만 |
|---|
| 2025.10.10 | ₩73,803 | ₩73,803 | ₩72,643 | ₩72,643 | -1.57% | 1만 |
|---|