시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Buffer ETF - October 과거 주가
FT Vest U.S. Equity Buffer ETF - October · FOCT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Buffer ETF - October · FOCT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,141 | ₩73,395 | ₩73,141 | ₩73,328 | +0.26% | 2.1만 |
| 2026.10.08 | ₩73,118 | ₩73,261 | ₩73,060 | ₩73,194 | +0.10% | 2.7만 |
| 2026.10.07 | ₩73,181 | ₩73,229 | ₩73,073 | ₩73,221 | +0.05% | 9.6천 |
| 2026.10.06 | ₩73,141 | ₩73,275 | ₩73,141 | ₩73,234 | +0.13% | 1.6만 |
| 2026.10.05 | ₩72,966 | ₩73,154 | ₩72,966 | ₩73,094 | +0.17% | 1.1만 |
| 2026.10.02 | ₩72,866 | ₩72,913 | ₩72,765 | ₩72,886 | +0.03% | 9.6천 |
| 2026.10.01 | ₩72,752 | ₩72,752 | ₩72,302 | ₩72,617 | -0.18% | 6.4만 |
| 2026.09.30 | ₩72,617 | ₩72,765 | ₩72,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,540 |
| -0.11% |
| 3.2만 |
| 2026.09.29 | ₩72,604 | ₩72,644 | ₩72,443 | ₩72,521 | -0.11% | 6.1천 |
|---|
| 2026.09.28 | ₩72,591 | ₩72,711 | ₩72,477 | ₩72,570 | -0.03% | 1.9만 |
|---|
| 2026.09.25 | ₩72,711 | ₩72,752 | ₩72,564 | ₩72,698 | -0.02% | 1.7만 |
|---|
| 2026.09.24 | ₩72,322 | ₩72,591 | ₩72,322 | ₩72,510 | +0.26% | 8.3천 |
|---|
| 2026.09.23 | ₩72,689 | ₩72,757 | ₩72,363 | ₩72,510 | -0.25% | 1.4만 |
|---|
| 2026.09.22 | ₩72,711 | ₩72,819 | ₩72,685 | ₩72,705 | -0.01% | 1.4만 |
|---|
| 2026.09.21 | ₩72,530 | ₩72,725 | ₩72,470 | ₩72,718 | +0.26% | 2만 |
|---|
| 2026.09.18 | ₩72,282 | ₩72,287 | ₩71,866 | ₩72,287 | +0.01% | 1.4만 |
|---|
| 2026.09.17 | ₩72,228 | ₩72,228 | ₩72,081 | ₩72,173 | -0.08% | 1.3만 |
|---|
| 2026.09.16 | ₩72,014 | ₩72,014 | ₩71,518 | ₩71,672 | -0.47% | 1.7만 |
|---|
| 2026.09.15 | ₩71,907 | ₩71,907 | ₩71,746 | ₩71,839 | -0.09% | 1.4만 |
|---|
| 2026.09.14 | ₩71,786 | ₩72,081 | ₩71,786 | ₩72,008 | +0.31% | 3.8천 |
|---|
| 2026.09.11 | ₩72,121 | ₩72,215 | ₩72,041 | ₩72,128 | +0.01% | 1.9만 |
|---|
| 2026.09.10 | ₩71,772 | ₩71,839 | ₩71,692 | ₩71,719 | -0.07% | 9.6천 |
|---|
| 2026.09.09 | ₩72,068 | ₩72,068 | ₩71,893 | ₩71,936 | -0.18% | 3.3만 |
|---|
| 2026.09.08 | ₩72,114 | ₩72,175 | ₩72,054 | ₩72,054 | -0.08% | 5.3천 |
|---|
| 2026.09.04 | ₩72,510 | ₩72,510 | ₩72,161 | ₩72,242 | -0.37% | 9.9천 |
|---|
| 2026.09.03 | ₩72,041 | ₩72,349 | ₩72,041 | ₩72,242 | +0.28% | 2만 |
|---|
| 2026.09.02 | ₩71,880 | ₩72,027 | ₩71,880 | ₩71,987 | +0.15% | 1.6만 |
|---|
| 2026.09.01 | ₩71,853 | ₩71,933 | ₩71,652 | ₩71,786 | -0.09% | 1.5만 |
|---|
| 2026.08.31 | ₩71,980 | ₩72,133 | ₩71,907 | ₩72,133 | +0.21% | 7.8천 |
|---|
| 2026.08.28 | ₩72,041 | ₩72,202 | ₩72,027 | ₩72,068 | +0.04% | 1.4만 |
|---|
| 2026.08.27 | ₩72,081 | ₩72,161 | ₩71,974 | ₩72,081 | 0.00% | 8.4천 |
|---|
| 2026.08.26 | ₩71,858 | ₩71,880 | ₩71,772 | ₩71,880 | +0.03% | 2.5만 |
|---|
| 2026.08.25 | ₩71,960 | ₩71,960 | ₩71,746 | ₩71,821 | -0.19% | 1.3만 |
|---|
| 2026.08.24 | ₩71,853 | ₩71,853 | ₩71,652 | ₩71,709 | -0.20% | 9.4천 |
|---|
| 2026.08.21 | ₩71,692 | ₩71,893 | ₩71,692 | ₩71,719 | +0.04% | 1.2만 |
|---|
| 2026.08.20 | ₩71,853 | ₩71,853 | ₩71,660 | ₩71,660 | -0.27% | 6.3천 |
|---|
| 2026.08.19 | ₩71,826 | ₩71,933 | ₩71,799 | ₩71,839 | +0.02% | 1.5만 |
|---|
| 2026.08.18 | ₩71,839 | ₩71,853 | ₩71,692 | ₩71,767 | -0.10% | 1만 |
|---|
| 2026.08.17 | ₩71,974 | ₩71,987 | ₩71,826 | ₩71,826 | -0.20% | 4.9천 |
|---|
| 2026.08.14 | ₩71,920 | ₩71,987 | ₩71,893 | ₩71,954 | +0.05% | 8.9천 |
|---|
| 2026.08.13 | ₩71,907 | ₩71,986 | ₩71,853 | ₩71,927 | +0.03% | 8.8천 |
|---|
| 2026.08.12 | ₩71,766 | ₩71,813 | ₩71,719 | ₩71,793 | +0.04% | 6.8천 |
|---|
| 2026.08.11 | ₩71,665 | ₩71,799 | ₩71,625 | ₩71,665 | 0.00% | 2.1만 |
|---|
| 2026.08.10 | ₩71,813 | ₩71,813 | ₩71,585 | ₩71,692 | -0.17% | 28.7만 |
|---|
| 2026.08.07 | ₩71,606 | ₩71,786 | ₩71,606 | ₩71,712 | +0.15% | 1.2만 |
|---|
| 2026.08.06 | ₩71,638 | ₩71,656 | ₩71,491 | ₩71,491 | -0.21% | 1.5만 |
|---|
| 2026.08.05 | ₩71,786 | ₩71,786 | ₩71,544 | ₩71,582 | -0.28% | 9.1천 |
|---|
| 2026.08.04 | ₩71,504 | ₩71,593 | ₩71,316 | ₩71,544 | +0.06% | 4.6만 |
|---|
| 2026.08.03 | ₩70,994 | ₩71,196 | ₩70,994 | ₩71,122 | +0.18% | 3.9만 |
|---|
| 2026.07.31 | ₩70,418 | ₩70,756 | ₩70,163 | ₩70,756 | +0.48% | 1.8만 |
|---|
| 2026.07.30 | ₩70,109 | ₩70,337 | ₩70,029 | ₩70,337 | +0.33% | 9.5천 |
|---|
| 2026.07.29 | ₩70,337 | ₩70,398 | ₩69,600 | ₩69,600 | -1.05% | 2만 |
|---|
| 2026.07.28 | ₩70,068 | ₩70,418 | ₩70,068 | ₩70,210 | +0.20% | 1.3만 |
|---|
| 2026.07.27 | ₩70,512 | ₩70,512 | ₩70,031 | ₩70,179 | -0.47% | 9.5천 |
|---|
| 2026.07.24 | ₩70,038 | ₩70,445 | ₩70,038 | ₩70,131 | +0.13% | 1.1만 |
|---|
| 2026.07.23 | ₩70,042 | ₩70,170 | ₩69,948 | ₩70,042 | 0.00% | 2.3만 |
|---|
| 2026.07.22 | ₩70,458 | ₩70,673 | ₩70,458 | ₩70,525 | +0.10% | 1.2만 |
|---|
| 2026.07.21 | ₩70,391 | ₩70,619 | ₩70,391 | ₩70,579 | +0.27% | 1.7만 |
|---|
| 2026.07.20 | ₩70,565 | ₩70,565 | ₩70,203 | ₩70,234 | -0.47% | 1만 |
|---|
| 2026.07.17 | ₩70,123 | ₩70,463 | ₩70,123 | ₩70,308 | +0.26% | 6.9천 |
|---|
| 2026.07.16 | ₩70,646 | ₩70,753 | ₩70,525 | ₩70,579 | -0.09% | 1만 |
|---|
| 2026.07.15 | ₩70,671 | ₩70,807 | ₩70,579 | ₩70,766 | +0.13% | 6.9천 |
|---|
| 2026.07.14 | ₩70,512 | ₩70,673 | ₩70,485 | ₩70,632 | +0.17% | 8.6천 |
|---|
| 2026.07.13 | ₩70,659 | ₩70,659 | ₩70,431 | ₩70,431 | -0.32% | 2.7만 |
|---|
| 2026.07.10 | ₩70,673 | ₩70,713 | ₩70,569 | ₩70,659 | -0.02% | 9.3천 |
|---|
| 2026.07.09 | ₩70,384 | ₩70,552 | ₩70,297 | ₩70,505 | +0.17% | 4.3만 |
|---|
| 2026.07.08 | ₩70,069 | ₩70,243 | ₩70,029 | ₩70,217 | +0.21% | 1만 |
|---|
| 2026.07.07 | ₩70,294 | ₩70,458 | ₩70,230 | ₩70,317 | +0.03% | 1.1만 |
|---|
| 2026.07.06 | ₩70,297 | ₩70,538 | ₩70,297 | ₩70,525 | +0.32% | 1.1만 |
|---|
| 2026.07.02 | ₩70,377 | ₩70,377 | ₩69,923 | ₩70,137 | -0.34% | 1.2만 |
|---|
| 2026.07.01 | ₩70,203 | ₩70,324 | ₩70,042 | ₩70,166 | -0.05% | 1.2만 |
|---|
| 2026.06.30 | ₩69,814 | ₩70,217 | ₩69,814 | ₩70,136 | +0.46% | 1.8만 |
|---|
| 2026.06.29 | ₩69,586 | ₩69,881 | ₩69,559 | ₩69,559 | -0.04% | 2.4만 |
|---|
| 2026.06.26 | ₩69,365 | ₩69,586 | ₩69,291 | ₩69,291 | -0.11% | 6.1만 |
|---|
| 2026.06.25 | ₩69,559 | ₩69,664 | ₩69,398 | ₩69,445 | -0.16% | 1.8만 |
|---|
| 2026.06.24 | ₩69,719 | ₩69,720 | ₩69,358 | ₩69,439 | -0.40% | 65.6만 |
|---|
| 2026.06.23 | ₩69,640 | ₩69,707 | ₩69,372 | ₩69,465 | -0.25% | 71.8만 |
|---|
| 2026.06.22 | ₩70,324 | ₩70,324 | ₩69,948 | ₩69,948 | -0.53% | 2.3만 |
|---|
| 2026.06.18 | ₩70,203 | ₩70,203 | ₩69,995 | ₩70,056 | -0.21% | 2.9만 |
|---|
| 2026.06.17 | ₩70,143 | ₩70,203 | ₩69,681 | ₩69,681 | -0.66% | 8.5천 |
|---|
| 2026.06.16 | ₩70,324 | ₩70,324 | ₩70,123 | ₩70,131 | -0.27% | 6.3천 |
|---|
| 2026.06.15 | ₩70,190 | ₩70,310 | ₩70,109 | ₩70,226 | +0.05% | 3.1만 |
|---|
| 2026.06.12 | ₩69,479 | ₩69,653 | ₩69,412 | ₩69,605 | +0.18% | 8.3천 |
|---|
| 2026.06.11 | ₩68,875 | ₩69,479 | ₩68,768 | ₩69,422 | +0.79% | 2.3만 |
|---|
| 2026.06.10 | ₩69,180 | ₩69,252 | ₩68,866 | ₩68,866 | -0.45% | 9.2천 |
|---|
| 2026.06.09 | ₩69,586 | ₩69,600 | ₩68,793 | ₩69,363 | -0.32% | 1.3만 |
|---|
| 2026.06.08 | ₩69,626 | ₩69,732 | ₩69,518 | ₩69,518 | -0.16% | 7.2천 |
|---|
| 2026.06.05 | ₩69,948 | ₩70,015 | ₩69,425 | ₩69,459 | -0.70% | 2.7만 |
|---|
| 2026.06.04 | ₩70,042 | ₩70,230 | ₩70,042 | ₩70,192 | +0.21% | 4.1천 |
|---|
| 2026.06.03 | ₩70,257 | ₩70,257 | ₩70,029 | ₩70,078 | -0.25% | 1.2만 |
|---|
| 2026.06.02 | ₩70,042 | ₩70,284 | ₩70,042 | ₩70,237 | +0.28% | 1.4만 |
|---|
| 2026.06.01 | ₩70,123 | ₩70,282 | ₩69,814 | ₩70,217 | +0.13% | 1.9만 |
|---|
| 2026.05.29 | ₩70,143 | ₩70,176 | ₩70,029 | ₩70,163 | +0.03% | 1.7만 |
|---|
| 2026.05.28 | ₩69,787 | ₩70,056 | ₩69,760 | ₩70,035 | +0.36% | 1.7만 |
|---|
| 2026.05.27 | ₩69,854 | ₩69,868 | ₩69,707 | ₩69,854 | 0.00% | 9.2천 |
|---|
| 2026.05.26 | ₩70,002 | ₩70,002 | ₩69,680 | ₩69,747 | -0.36% | 1만 |
|---|
| 2026.05.22 | ₩69,747 | ₩69,747 | ₩69,452 | ₩69,559 | -0.27% | 1.5만 |
|---|
| 2026.05.21 | ₩69,284 | ₩69,486 | ₩69,224 | ₩69,452 | +0.24% | 9.3천 |
|---|
| 2026.05.20 | ₩69,278 | ₩69,372 | ₩69,063 | ₩69,345 | +0.10% | 8.3만 |
|---|
| 2026.05.19 | ₩69,082 | ₩69,224 | ₩68,956 | ₩68,996 | -0.12% | 3.5만 |
|---|
| 2026.05.18 | ₩69,298 | ₩69,298 | ₩69,090 | ₩69,197 | -0.15% | 1.4만 |
|---|
| 2026.05.15 | ₩69,345 | ₩69,372 | ₩69,184 | ₩69,189 | -0.22% | 1만 |
|---|
| 2026.05.14 | ₩69,291 | ₩69,526 | ₩69,291 | ₩69,465 | +0.25% | 2.3만 |
|---|
| 2026.05.13 | ₩69,110 | ₩69,385 | ₩69,110 | ₩69,280 | +0.25% | 1.7만 |
|---|
| 2026.05.12 | ₩69,023 | ₩69,224 | ₩68,835 | ₩69,103 | +0.12% | 2.3만 |
|---|
| 2026.05.11 | ₩69,211 | ₩69,251 | ₩69,117 | ₩69,117 | -0.14% | 1만 |
|---|
| 2026.05.08 | ₩69,143 | ₩69,170 | ₩69,076 | ₩69,150 | +0.01% | 7.8천 |
|---|
| 2026.05.07 | ₩69,143 | ₩69,143 | ₩68,808 | ₩68,915 | -0.33% | 1.9만 |
|---|
| 2026.05.06 | ₩68,875 | ₩69,043 | ₩68,788 | ₩69,043 | +0.24% | 1.1만 |
|---|
| 2026.05.05 | ₩68,419 | ₩68,647 | ₩68,419 | ₩68,575 | +0.23% | 1.1만 |
|---|
| 2026.05.04 | ₩68,399 | ₩68,500 | ₩68,205 | ₩68,278 | -0.18% | 9.9천 |
|---|
| 2026.05.01 | ₩68,513 | ₩68,647 | ₩68,447 | ₩68,470 | -0.06% | 7.6천 |
|---|
| 2026.04.30 | ₩68,084 | ₩68,386 | ₩67,876 | ₩68,363 | +0.41% | 1.2만 |
|---|
| 2026.04.29 | ₩67,829 | ₩67,948 | ₩67,802 | ₩67,948 | +0.18% | 1.1만 |
|---|
| 2026.04.28 | ₩67,829 | ₩67,963 | ₩67,775 | ₩67,943 | +0.17% | 7.6천 |
|---|
| 2026.04.27 | ₩67,977 | ₩68,096 | ₩67,923 | ₩68,096 | +0.18% | 1만 |
|---|
| 2026.04.24 | ₩67,789 | ₩68,070 | ₩67,778 | ₩68,042 | +0.37% | 1.1만 |
|---|
| 2026.04.23 | ₩67,722 | ₩67,916 | ₩67,380 | ₩67,708 | -0.02% | 3만 |
|---|
| 2026.04.22 | ₩67,762 | ₩67,869 | ₩67,708 | ₩67,842 | +0.12% | 2.2만 |
|---|
| 2026.04.21 | ₩67,789 | ₩67,789 | ₩67,472 | ₩67,472 | -0.47% | 9천 |
|---|
| 2026.04.20 | ₩67,749 | ₩67,834 | ₩67,628 | ₩67,706 | -0.06% | 1만 |
|---|
| 2026.04.17 | ₩67,574 | ₩67,950 | ₩67,574 | ₩67,809 | +0.35% | 1.1만 |
|---|
| 2026.04.16 | ₩67,219 | ₩67,413 | ₩67,176 | ₩67,279 | +0.09% | 1.3만 |
|---|
| 2026.04.15 | ₩66,917 | ₩67,293 | ₩66,917 | ₩67,185 | +0.40% | 1.6만 |
|---|
| 2026.04.14 | ₩66,568 | ₩66,930 | ₩66,568 | ₩66,930 | +0.54% | 3.4만 |
|---|
| 2026.04.13 | ₩65,790 | ₩66,501 | ₩65,790 | ₩66,501 | +1.08% | 8천 |
|---|
| 2026.04.10 | ₩66,032 | ₩66,233 | ₩65,953 | ₩65,997 | -0.05% | 2.5만 |
|---|
| 2026.04.09 | ₩65,683 | ₩66,152 | ₩65,666 | ₩66,018 | +0.51% | 1.3만 |
|---|
| 2026.04.08 | ₩67,427 | ₩67,427 | ₩65,549 | ₩65,719 | -2.53% | 8.1천 |
|---|
| 2026.04.07 | ₩64,208 | ₩64,601 | ₩64,139 | ₩64,601 | +0.61% | 1만 |
|---|
| 2026.04.06 | ₩64,536 | ₩64,637 | ₩64,409 | ₩64,599 | +0.10% | 7.4천 |
|---|
| 2026.04.02 | ₩63,778 | ₩64,503 | ₩63,778 | ₩64,434 | +1.03% | 1만 |
|---|
| 2026.04.01 | ₩64,194 | ₩64,597 | ₩63,510 | ₩64,315 | +0.19% | 2만 |
|---|
| 2026.03.31 | ₩63,242 | ₩64,094 | ₩63,175 | ₩63,953 | +1.12% | 1.7만 |
|---|
| 2026.03.30 | ₩63,228 | ₩63,228 | ₩62,544 | ₩62,735 | -0.78% | 2.4만 |
|---|
| 2026.03.27 | ₩63,389 | ₩63,430 | ₩62,826 | ₩62,876 | -0.81% | 2.9만 |
|---|
| 2026.03.26 | ₩64,033 | ₩64,261 | ₩63,564 | ₩63,564 | -0.73% | 1.8만 |
|---|
| 2026.03.25 | ₩64,580 | ₩64,580 | ₩64,369 | ₩64,437 | -0.22% | 7.5만 |
|---|
| 2026.03.24 | ₩64,114 | ₩64,328 | ₩63,993 | ₩64,087 | -0.04% | 6.5만 |
|---|
| 2026.03.23 | ₩64,436 | ₩64,717 | ₩64,288 | ₩64,393 | -0.07% | 1.1만 |
|---|
| 2026.03.20 | ₩64,127 | ₩64,127 | ₩63,711 | ₩63,711 | -0.65% | 1.4만 |
|---|
| 2026.03.19 | ₩64,181 | ₩64,606 | ₩64,181 | ₩64,395 | +0.33% | 2.7만 |
|---|
| 2026.03.18 | ₩64,999 | ₩64,999 | ₩64,476 | ₩64,503 | -0.76% | 1.8만 |
|---|
| 2026.03.17 | ₩65,334 | ₩65,361 | ₩65,146 | ₩65,146 | -0.29% | 1.7만 |
|---|
| 2026.03.16 | ₩65,053 | ₩65,205 | ₩64,925 | ₩65,012 | -0.06% | 1.9만 |
|---|
| 2026.03.13 | ₩65,314 | ₩65,314 | ₩64,492 | ₩64,505 | -1.24% | 1.6만 |
|---|
| 2026.03.12 | ₩65,120 | ₩65,200 | ₩64,771 | ₩64,771 | -0.54% | 1.4만 |
|---|
| 2026.03.11 | ₩65,488 | ₩65,585 | ₩65,314 | ₩65,442 | -0.07% | 1.5만 |
|---|
| 2026.03.10 | ₩65,535 | ₩65,903 | ₩65,415 | ₩65,455 | -0.12% | 1.4만 |
|---|
| 2026.03.09 | ₩64,731 | ₩65,600 | ₩64,516 | ₩65,549 | +1.26% | 12.1만 |
|---|
| 2026.03.06 | ₩65,114 | ₩65,468 | ₩65,114 | ₩65,160 | +0.07% | 1.9만 |
|---|
| 2026.03.05 | ₩65,965 | ₩66,018 | ₩65,442 | ₩65,763 | -0.31% | 1.3만 |
|---|
| 2026.03.04 | ₩65,656 | ₩66,206 | ₩65,656 | ₩66,032 | +0.57% | 1.5만 |
|---|
| 2026.03.03 | ₩65,334 | ₩65,864 | ₩64,999 | ₩65,670 | +0.51% | 2.8만 |
|---|
| 2026.03.02 | ₩65,851 | ₩66,273 | ₩65,777 | ₩66,179 | +0.50% | 2.9만 |
|---|
| 2026.02.27 | ₩66,045 | ₩66,166 | ₩65,898 | ₩66,166 | +0.18% | 2.7만 |
|---|
| 2026.02.26 | ₩66,461 | ₩66,461 | ₩65,991 | ₩66,266 | -0.29% | 1.9만 |
|---|
| 2026.02.25 | ₩66,327 | ₩66,541 | ₩66,300 | ₩66,541 | +0.32% | 8.3만 |
|---|
| 2026.02.24 | ₩65,737 | ₩66,193 | ₩65,737 | ₩66,139 | +0.61% | 2.8만 |
|---|
| 2026.02.23 | ₩66,206 | ₩66,206 | ₩65,696 | ₩65,763 | -0.67% | 1.9만 |
|---|
| 2026.02.20 | ₩65,737 | ₩66,327 | ₩65,737 | ₩66,287 | +0.84% | 1.5만 |
|---|
| 2026.02.19 | ₩65,871 | ₩66,006 | ₩65,817 | ₩65,951 | +0.12% | 2.6만 |
|---|
| 2026.02.18 | ₩65,965 | ₩66,260 | ₩65,951 | ₩66,018 | +0.08% | 1.8만 |
|---|
| 2026.02.17 | ₩65,562 | ₩65,924 | ₩65,442 | ₩65,871 | +0.47% | 3.6만 |
|---|
| 2026.02.13 | ₩65,683 | ₩66,045 | ₩65,589 | ₩65,683 | 0.00% | 1.5만 |
|---|
| 2026.02.12 | ₩66,545 | ₩66,545 | ₩65,762 | ₩65,762 | -1.18% | 8.8천 |
|---|
| 2026.02.11 | ₩66,725 | ₩66,725 | ₩66,287 | ₩66,488 | -0.36% | 1.1만 |
|---|
| 2026.02.10 | ₩66,528 | ₩66,661 | ₩66,407 | ₩66,407 | -0.18% | 1.4만 |
|---|
| 2026.02.09 | ₩66,380 | ₩66,635 | ₩66,300 | ₩66,488 | +0.16% | 1.8만 |
|---|
| 2026.02.06 | ₩65,710 | ₩66,354 | ₩65,656 | ₩66,287 | +0.88% | 2만 |
|---|
| 2026.02.05 | ₩65,777 | ₩65,777 | ₩65,374 | ₩65,428 | -0.53% | 2만 |
|---|
| 2026.02.04 | ₩66,193 | ₩66,280 | ₩65,696 | ₩66,085 | -0.16% | 4.2만 |
|---|
| 2026.02.03 | ₩66,528 | ₩66,528 | ₩65,871 | ₩66,152 | -0.56% | 3.7만 |
|---|
| 2026.02.02 | ₩66,515 | ₩66,622 | ₩66,488 | ₩66,555 | +0.06% | 1.1만 |
|---|
| 2026.01.30 | ₩66,401 | ₩66,434 | ₩66,139 | ₩66,219 | -0.27% | 1.3만 |
|---|
| 2026.01.29 | ₩66,358 | ₩66,488 | ₩65,904 | ₩66,488 | +0.20% | 1.6만 |
|---|
| 2026.01.28 | ₩66,602 | ₩66,635 | ₩66,434 | ₩66,541 | -0.09% | 8.3천 |
|---|
| 2026.01.27 | ₩66,568 | ₩66,622 | ₩66,474 | ₩66,521 | -0.07% | 1.4만 |
|---|
| 2026.01.26 | ₩66,421 | ₩66,488 | ₩66,342 | ₩66,448 | +0.04% | 7.3천 |
|---|
| 2026.01.23 | ₩66,085 | ₩66,300 | ₩66,085 | ₩66,193 | +0.16% | 1.7만 |
|---|
| 2026.01.22 | ₩66,338 | ₩66,338 | ₩66,008 | ₩66,206 | -0.20% | 3.3만 |
|---|
| 2026.01.21 | ₩65,844 | ₩66,166 | ₩65,582 | ₩66,032 | +0.29% | 1.2만 |
|---|
| 2026.01.20 | ₩65,616 | ₩65,884 | ₩65,388 | ₩65,468 | -0.22% | 10.5만 |
|---|
| 2026.01.16 | ₩66,380 | ₩66,407 | ₩66,287 | ₩66,327 | -0.08% | 1.2만 |
|---|
| 2026.01.15 | ₩66,418 | ₩66,501 | ₩66,274 | ₩66,380 | -0.06% | 1.7만 |
|---|
| 2026.01.14 | ₩66,193 | ₩66,246 | ₩65,924 | ₩66,233 | +0.06% | 3.7만 |
|---|
| 2026.01.13 | ₩66,421 | ₩66,608 | ₩66,246 | ₩66,394 | -0.04% | 2.1만 |
|---|
| 2026.01.12 | ₩66,340 | ₩66,488 | ₩66,315 | ₩66,434 | +0.14% | 2만 |
|---|
| 2026.01.09 | ₩66,246 | ₩66,461 | ₩66,166 | ₩66,421 | +0.26% | 1.5만 |
|---|
| 2026.01.08 | ₩66,166 | ₩66,179 | ₩66,032 | ₩66,126 | -0.06% | 1.4만 |
|---|
| 2026.01.07 | ₩66,193 | ₩66,327 | ₩66,052 | ₩66,152 | -0.06% | 1.4만 |
|---|
| 2026.01.06 | ₩66,166 | ₩66,260 | ₩65,978 | ₩66,213 | +0.07% | 1.1만 |
|---|
| 2026.01.05 | ₩65,898 | ₩66,112 | ₩65,898 | ₩66,045 | +0.22% | 56.8만 |
|---|
| 2026.01.02 | ₩65,884 | ₩65,993 | ₩65,576 | ₩65,683 | -0.31% | 2.6만 |
|---|
| 2025.12.31 | ₩66,072 | ₩66,072 | ₩65,670 | ₩65,710 | -0.55% | 1.1만 |
|---|
| 2025.12.30 | ₩66,005 | ₩66,046 | ₩65,951 | ₩66,005 | 0.00% | 3.4만 |
|---|
| 2025.12.29 | ₩66,049 | ₩66,049 | ₩65,911 | ₩66,005 | -0.07% | 2.1만 |
|---|
| 2025.12.26 | ₩66,139 | ₩66,152 | ₩66,085 | ₩66,099 | -0.06% | 3.2만 |
|---|
| 2025.12.24 | ₩66,111 | ₩66,193 | ₩66,018 | ₩66,085 | -0.04% | 94.5만 |
|---|
| 2025.12.23 | ₩65,898 | ₩66,005 | ₩65,785 | ₩65,978 | +0.12% | 79만 |
|---|
| 2025.12.22 | ₩65,723 | ₩65,857 | ₩65,670 | ₩65,777 | +0.08% | 1.9만 |
|---|
| 2025.12.19 | ₩65,455 | ₩65,601 | ₩65,415 | ₩65,482 | +0.04% | 1.2만 |
|---|
| 2025.12.18 | ₩65,120 | ₩65,326 | ₩65,039 | ₩65,192 | +0.11% | 1.4만 |
|---|
| 2025.12.17 | ₩65,214 | ₩65,214 | ₩64,757 | ₩64,811 | -0.62% | 1.1만 |
|---|
| 2025.12.16 | ₩65,240 | ₩65,374 | ₩64,972 | ₩65,214 | -0.04% | 2.4만 |
|---|
| 2025.12.15 | ₩65,562 | ₩65,562 | ₩65,281 | ₩65,321 | -0.37% | 1.6만 |
|---|
| 2025.12.12 | ₩65,718 | ₩65,742 | ₩65,176 | ₩65,334 | -0.58% | 2.6만 |
|---|
| 2025.12.11 | ₩65,562 | ₩65,796 | ₩65,388 | ₩65,737 | +0.27% | 1.8만 |
|---|
| 2025.12.10 | ₩65,321 | ₩65,723 | ₩65,321 | ₩65,710 | +0.60% | 3만 |
|---|
| 2025.12.09 | ₩65,378 | ₩65,535 | ₩65,378 | ₩65,396 | +0.03% | 9.6천 |
|---|
| 2025.12.08 | ₩65,549 | ₩65,549 | ₩65,321 | ₩65,455 | -0.14% | 1.4만 |
|---|
| 2025.12.05 | ₩65,468 | ₩65,683 | ₩65,468 | ₩65,522 | +0.08% | 2만 |
|---|
| 2025.12.04 | ₩65,442 | ₩65,502 | ₩65,281 | ₩65,428 | -0.02% | 2.2만 |
|---|
| 2025.12.03 | ₩65,187 | ₩65,482 | ₩65,187 | ₩65,401 | +0.33% | 2.1만 |
|---|
| 2025.12.02 | ₩65,289 | ₩65,388 | ₩65,214 | ₩65,307 | +0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩65,146 | ₩65,361 | ₩65,146 | ₩65,161 | +0.02% | 1.6만 |
|---|
| 2025.11.28 | ₩65,255 | ₩65,368 | ₩65,214 | ₩65,368 | +0.17% | 1.2만 |
|---|
| 2025.11.26 | ₩64,945 | ₩65,254 | ₩64,945 | ₩65,240 | +0.45% | 29만 |
|---|
| 2025.11.25 | ₩64,422 | ₩64,932 | ₩64,275 | ₩64,892 | +0.73% | 4.9만 |
|---|
| 2025.11.24 | ₩64,073 | ₩64,529 | ₩64,073 | ₩64,496 | +0.66% | 1.8만 |
|---|
| 2025.11.21 | ₩63,658 | ₩64,127 | ₩63,336 | ₩63,792 | +0.21% | 2.5만 |
|---|
| 2025.11.20 | ₩64,771 | ₩64,798 | ₩63,336 | ₩63,336 | -2.22% | 5.2만 |
|---|
| 2025.11.19 | ₩63,926 | ₩64,216 | ₩63,832 | ₩63,966 | +0.06% | 39.4만 |
|---|
| 2025.11.18 | ₩64,006 | ₩64,154 | ₩63,621 | ₩63,845 | -0.25% | 26.3만 |
|---|
| 2025.11.17 | ₩64,462 | ₩64,637 | ₩64,020 | ₩64,167 | -0.46% | 7.3만 |
|---|
| 2025.11.14 | ₩64,114 | ₩64,766 | ₩64,067 | ₩64,543 | +0.67% | 6.4만 |
|---|
| 2025.11.13 | ₩64,905 | ₩65,046 | ₩64,516 | ₩64,536 | -0.57% | 3.2만 |
|---|
| 2025.11.12 | ₩65,240 | ₩65,844 | ₩65,066 | ₩65,133 | -0.16% | 2.9만 |
|---|
| 2025.11.11 | ₩65,160 | ₩65,227 | ₩64,986 | ₩65,187 | +0.04% | 3.3만 |
|---|
| 2025.11.10 | ₩65,039 | ₩65,187 | ₩64,811 | ₩65,133 | +0.14% | 3만 |
|---|
| 2025.11.07 | ₩64,449 | ₩64,570 | ₩63,980 | ₩64,570 | +0.19% | 5.5만 |
|---|
| 2025.11.06 | ₩64,838 | ₩64,918 | ₩64,423 | ₩64,489 | -0.54% | 10.6만 |
|---|
| 2025.11.05 | ₩64,825 | ₩65,093 | ₩64,728 | ₩64,905 | +0.12% | 11.2만 |
|---|
| 2025.11.04 | ₩64,704 | ₩64,996 | ₩64,664 | ₩64,784 | +0.12% | 13.3만 |
|---|
| 2025.11.03 | ₩65,348 | ₩65,348 | ₩65,039 | ₩65,200 | -0.23% | 7만 |
|---|
| 2025.10.31 | ₩65,281 | ₩65,281 | ₩64,975 | ₩65,133 | -0.23% | 6.4만 |
|---|
| 2025.10.30 | ₩65,160 | ₩65,354 | ₩65,039 | ₩65,039 | -0.19% | 5.4만 |
|---|
| 2025.10.29 | ₩65,616 | ₩65,616 | ₩65,187 | ₩65,374 | -0.37% | 6.3만 |
|---|
| 2025.10.28 | ₩65,535 | ₩65,562 | ₩65,348 | ₩65,428 | -0.16% | 10.4만 |
|---|
| 2025.10.27 | ₩65,361 | ₩65,455 | ₩65,294 | ₩65,448 | +0.13% | 7.7만 |
|---|
| 2025.10.24 | ₩65,012 | ₩65,146 | ₩64,999 | ₩65,066 | +0.08% | 6.6만 |
|---|
| 2025.10.23 | ₩64,503 | ₩64,798 | ₩64,503 | ₩64,731 | +0.35% | 7.9만 |
|---|
| 2025.10.22 | ₩64,771 | ₩64,838 | ₩64,208 | ₩64,503 | -0.41% | 14.7만 |
|---|
| 2025.10.21 | ₩64,650 | ₩64,798 | ₩64,617 | ₩64,717 | +0.10% | 24.8만 |
|---|
| 2025.10.20 | ₩64,476 | ₩64,757 | ₩64,476 | ₩64,704 | +0.35% | 16.8만 |
|---|
| 2025.10.17 | ₩63,778 | ₩64,476 | ₩63,564 | ₩64,476 | +1.09% | 13.8만 |
|---|
| 2025.10.16 | ₩64,181 | ₩64,221 | ₩63,510 | ₩63,761 | -0.65% | 14만 |
|---|
| 2025.10.15 | ₩64,143 | ₩64,288 | ₩63,745 | ₩64,006 | -0.21% | 2.2만 |
|---|
| 2025.10.14 | ₩63,430 | ₩64,006 | ₩63,094 | ₩63,819 | +0.61% | 3.5만 |
|---|
| 2025.10.13 | ₩63,564 | ₩63,884 | ₩63,525 | ₩63,872 | +0.49% | 3만 |
|---|
| 2025.10.10 | ₩64,208 | ₩64,221 | ₩62,947 | ₩63,041 | -1.82% | 5.6만 |
|---|