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 | ₩73,129 | ₩73,383 | ₩73,129 | ₩73,316 | +0.26% | 2.1만 |
| 2026.10.08 | ₩73,106 | ₩73,249 | ₩73,048 | ₩73,182 | +0.10% | 2.7만 |
| 2026.10.07 | ₩73,169 | ₩73,217 | ₩73,061 | ₩73,209 | +0.05% | 9.6천 |
| 2026.10.06 | ₩73,129 | ₩73,263 | ₩73,129 | ₩73,222 | +0.13% | 1.6만 |
| 2026.10.05 | ₩72,954 | ₩73,142 | ₩72,954 | ₩73,082 | +0.17% | 1.1만 |
| 2026.10.02 | ₩72,854 | ₩72,901 | ₩72,753 | ₩72,874 | +0.03% | 9.6천 |
| 2026.10.01 | ₩72,740 | ₩72,740 | ₩72,290 | ₩72,606 | -0.18% | 6.4만 |
| 2026.09.30 | ₩72,606 | ₩72,753 | ₩72,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,528 |
| -0.11% |
| 3.2만 |
| 2026.09.29 | ₩72,592 | ₩72,632 | ₩72,431 | ₩72,509 | -0.11% | 6.1천 |
|---|
| 2026.09.28 | ₩72,579 | ₩72,699 | ₩72,465 | ₩72,559 | -0.03% | 1.9만 |
|---|
| 2026.09.25 | ₩72,699 | ₩72,740 | ₩72,552 | ₩72,686 | -0.02% | 1.7만 |
|---|
| 2026.09.24 | ₩72,310 | ₩72,579 | ₩72,310 | ₩72,498 | +0.26% | 8.3천 |
|---|
| 2026.09.23 | ₩72,677 | ₩72,745 | ₩72,351 | ₩72,498 | -0.25% | 1.4만 |
|---|
| 2026.09.22 | ₩72,699 | ₩72,807 | ₩72,673 | ₩72,693 | -0.01% | 1.4만 |
|---|
| 2026.09.21 | ₩72,518 | ₩72,713 | ₩72,458 | ₩72,706 | +0.26% | 2만 |
|---|
| 2026.09.18 | ₩72,270 | ₩72,276 | ₩71,855 | ₩72,276 | +0.01% | 1.4만 |
|---|
| 2026.09.17 | ₩72,217 | ₩72,217 | ₩72,069 | ₩72,162 | -0.08% | 1.3만 |
|---|
| 2026.09.16 | ₩72,002 | ₩72,002 | ₩71,506 | ₩71,660 | -0.47% | 1.7만 |
|---|
| 2026.09.15 | ₩71,895 | ₩71,895 | ₩71,734 | ₩71,828 | -0.09% | 1.4만 |
|---|
| 2026.09.14 | ₩71,774 | ₩72,069 | ₩71,774 | ₩71,997 | +0.31% | 3.8천 |
|---|
| 2026.09.11 | ₩72,109 | ₩72,203 | ₩72,029 | ₩72,116 | +0.01% | 1.9만 |
|---|
| 2026.09.10 | ₩71,761 | ₩71,828 | ₩71,680 | ₩71,707 | -0.07% | 9.6천 |
|---|
| 2026.09.09 | ₩72,056 | ₩72,056 | ₩71,881 | ₩71,924 | -0.18% | 3.3만 |
|---|
| 2026.09.08 | ₩72,103 | ₩72,163 | ₩72,042 | ₩72,042 | -0.08% | 5.3천 |
|---|
| 2026.09.04 | ₩72,498 | ₩72,498 | ₩72,150 | ₩72,230 | -0.37% | 9.9천 |
|---|
| 2026.09.03 | ₩72,029 | ₩72,337 | ₩72,029 | ₩72,230 | +0.28% | 2만 |
|---|
| 2026.09.02 | ₩71,868 | ₩72,015 | ₩71,868 | ₩71,975 | +0.15% | 1.6만 |
|---|
| 2026.09.01 | ₩71,841 | ₩71,922 | ₩71,640 | ₩71,774 | -0.09% | 1.5만 |
|---|
| 2026.08.31 | ₩71,969 | ₩72,121 | ₩71,895 | ₩72,121 | +0.21% | 7.8천 |
|---|
| 2026.08.28 | ₩72,029 | ₩72,190 | ₩72,015 | ₩72,056 | +0.04% | 1.4만 |
|---|
| 2026.08.27 | ₩72,069 | ₩72,150 | ₩71,962 | ₩72,069 | 0.00% | 8.4천 |
|---|
| 2026.08.26 | ₩71,846 | ₩71,868 | ₩71,761 | ₩71,868 | +0.03% | 2.5만 |
|---|
| 2026.08.25 | ₩71,948 | ₩71,948 | ₩71,734 | ₩71,809 | -0.19% | 1.3만 |
|---|
| 2026.08.24 | ₩71,841 | ₩71,841 | ₩71,640 | ₩71,698 | -0.20% | 9.4천 |
|---|
| 2026.08.21 | ₩71,680 | ₩71,881 | ₩71,680 | ₩71,707 | +0.04% | 1.2만 |
|---|
| 2026.08.20 | ₩71,841 | ₩71,841 | ₩71,648 | ₩71,648 | -0.27% | 6.3천 |
|---|
| 2026.08.19 | ₩71,814 | ₩71,922 | ₩71,787 | ₩71,828 | +0.02% | 1.5만 |
|---|
| 2026.08.18 | ₩71,828 | ₩71,841 | ₩71,680 | ₩71,755 | -0.10% | 1만 |
|---|
| 2026.08.17 | ₩71,962 | ₩71,975 | ₩71,814 | ₩71,814 | -0.20% | 4.9천 |
|---|
| 2026.08.14 | ₩71,908 | ₩71,975 | ₩71,881 | ₩71,942 | +0.05% | 8.9천 |
|---|
| 2026.08.13 | ₩71,895 | ₩71,974 | ₩71,841 | ₩71,915 | +0.03% | 8.8천 |
|---|
| 2026.08.12 | ₩71,754 | ₩71,801 | ₩71,707 | ₩71,781 | +0.04% | 6.8천 |
|---|
| 2026.08.11 | ₩71,653 | ₩71,787 | ₩71,613 | ₩71,653 | 0.00% | 2.1만 |
|---|
| 2026.08.10 | ₩71,801 | ₩71,801 | ₩71,573 | ₩71,680 | -0.17% | 28.7만 |
|---|
| 2026.08.07 | ₩71,594 | ₩71,774 | ₩71,594 | ₩71,700 | +0.15% | 1.2만 |
|---|
| 2026.08.06 | ₩71,627 | ₩71,644 | ₩71,479 | ₩71,479 | -0.21% | 1.5만 |
|---|
| 2026.08.05 | ₩71,774 | ₩71,774 | ₩71,533 | ₩71,570 | -0.28% | 9.1천 |
|---|
| 2026.08.04 | ₩71,492 | ₩71,581 | ₩71,305 | ₩71,533 | +0.06% | 4.6만 |
|---|
| 2026.08.03 | ₩70,983 | ₩71,184 | ₩70,983 | ₩71,110 | +0.18% | 3.9만 |
|---|
| 2026.07.31 | ₩70,406 | ₩70,744 | ₩70,151 | ₩70,744 | +0.48% | 1.8만 |
|---|
| 2026.07.30 | ₩70,098 | ₩70,326 | ₩70,017 | ₩70,326 | +0.33% | 9.5천 |
|---|
| 2026.07.29 | ₩70,326 | ₩70,386 | ₩69,588 | ₩69,588 | -1.05% | 2만 |
|---|
| 2026.07.28 | ₩70,056 | ₩70,406 | ₩70,056 | ₩70,198 | +0.20% | 1.3만 |
|---|
| 2026.07.27 | ₩70,500 | ₩70,500 | ₩70,020 | ₩70,167 | -0.47% | 9.5천 |
|---|
| 2026.07.24 | ₩70,027 | ₩70,433 | ₩70,027 | ₩70,119 | +0.13% | 1.1만 |
|---|
| 2026.07.23 | ₩70,031 | ₩70,158 | ₩69,937 | ₩70,031 | 0.00% | 2.3만 |
|---|
| 2026.07.22 | ₩70,446 | ₩70,661 | ₩70,446 | ₩70,513 | +0.10% | 1.2만 |
|---|
| 2026.07.21 | ₩70,379 | ₩70,607 | ₩70,379 | ₩70,567 | +0.27% | 1.7만 |
|---|
| 2026.07.20 | ₩70,554 | ₩70,554 | ₩70,192 | ₩70,222 | -0.47% | 1만 |
|---|
| 2026.07.17 | ₩70,111 | ₩70,452 | ₩70,111 | ₩70,296 | +0.26% | 6.9천 |
|---|
| 2026.07.16 | ₩70,634 | ₩70,741 | ₩70,513 | ₩70,567 | -0.09% | 1만 |
|---|
| 2026.07.15 | ₩70,660 | ₩70,795 | ₩70,567 | ₩70,755 | +0.13% | 6.9천 |
|---|
| 2026.07.14 | ₩70,500 | ₩70,661 | ₩70,473 | ₩70,621 | +0.17% | 8.6천 |
|---|
| 2026.07.13 | ₩70,648 | ₩70,648 | ₩70,420 | ₩70,420 | -0.32% | 2.7만 |
|---|
| 2026.07.10 | ₩70,661 | ₩70,701 | ₩70,558 | ₩70,648 | -0.02% | 9.3천 |
|---|
| 2026.07.09 | ₩70,373 | ₩70,540 | ₩70,285 | ₩70,493 | +0.17% | 4.3만 |
|---|
| 2026.07.08 | ₩70,057 | ₩70,232 | ₩70,017 | ₩70,205 | +0.21% | 1만 |
|---|
| 2026.07.07 | ₩70,283 | ₩70,446 | ₩70,218 | ₩70,306 | +0.03% | 1.1만 |
|---|
| 2026.07.06 | ₩70,285 | ₩70,527 | ₩70,285 | ₩70,513 | +0.32% | 1.1만 |
|---|
| 2026.07.02 | ₩70,366 | ₩70,366 | ₩69,911 | ₩70,126 | -0.34% | 1.2만 |
|---|
| 2026.07.01 | ₩70,192 | ₩70,312 | ₩70,031 | ₩70,154 | -0.05% | 1.2만 |
|---|
| 2026.06.30 | ₩69,803 | ₩70,205 | ₩69,803 | ₩70,125 | +0.46% | 1.8만 |
|---|
| 2026.06.29 | ₩69,575 | ₩69,870 | ₩69,548 | ₩69,548 | -0.04% | 2.4만 |
|---|
| 2026.06.26 | ₩69,353 | ₩69,575 | ₩69,280 | ₩69,280 | -0.11% | 6.1만 |
|---|
| 2026.06.25 | ₩69,548 | ₩69,652 | ₩69,387 | ₩69,434 | -0.16% | 1.8만 |
|---|
| 2026.06.24 | ₩69,707 | ₩69,709 | ₩69,347 | ₩69,427 | -0.40% | 65.6만 |
|---|
| 2026.06.23 | ₩69,628 | ₩69,695 | ₩69,360 | ₩69,454 | -0.25% | 71.8만 |
|---|
| 2026.06.22 | ₩70,312 | ₩70,312 | ₩69,937 | ₩69,937 | -0.53% | 2.3만 |
|---|
| 2026.06.18 | ₩70,192 | ₩70,192 | ₩69,984 | ₩70,044 | -0.21% | 2.9만 |
|---|
| 2026.06.17 | ₩70,131 | ₩70,192 | ₩69,670 | ₩69,670 | -0.66% | 8.5천 |
|---|
| 2026.06.16 | ₩70,312 | ₩70,312 | ₩70,111 | ₩70,119 | -0.27% | 6.3천 |
|---|
| 2026.06.15 | ₩70,178 | ₩70,299 | ₩70,098 | ₩70,214 | +0.05% | 3.1만 |
|---|
| 2026.06.12 | ₩69,467 | ₩69,642 | ₩69,400 | ₩69,593 | +0.18% | 8.3천 |
|---|
| 2026.06.11 | ₩68,864 | ₩69,467 | ₩68,757 | ₩69,411 | +0.79% | 2.3만 |
|---|
| 2026.06.10 | ₩69,168 | ₩69,241 | ₩68,855 | ₩68,855 | -0.45% | 9.2천 |
|---|
| 2026.06.09 | ₩69,575 | ₩69,588 | ₩68,782 | ₩69,352 | -0.32% | 1.3만 |
|---|
| 2026.06.08 | ₩69,615 | ₩69,721 | ₩69,506 | ₩69,506 | -0.16% | 7.2천 |
|---|
| 2026.06.05 | ₩69,937 | ₩70,004 | ₩69,414 | ₩69,447 | -0.70% | 2.7만 |
|---|
| 2026.06.04 | ₩70,031 | ₩70,218 | ₩70,031 | ₩70,181 | +0.21% | 4.1천 |
|---|
| 2026.06.03 | ₩70,245 | ₩70,245 | ₩70,017 | ₩70,067 | -0.25% | 1.2만 |
|---|
| 2026.06.02 | ₩70,031 | ₩70,272 | ₩70,031 | ₩70,225 | +0.28% | 1.4만 |
|---|
| 2026.06.01 | ₩70,111 | ₩70,271 | ₩69,803 | ₩70,205 | +0.13% | 1.9만 |
|---|
| 2026.05.29 | ₩70,131 | ₩70,165 | ₩70,017 | ₩70,151 | +0.03% | 1.7만 |
|---|
| 2026.05.28 | ₩69,776 | ₩70,044 | ₩69,749 | ₩70,024 | +0.36% | 1.7만 |
|---|
| 2026.05.27 | ₩69,843 | ₩69,856 | ₩69,695 | ₩69,843 | 0.00% | 9.2천 |
|---|
| 2026.05.26 | ₩69,990 | ₩69,990 | ₩69,669 | ₩69,736 | -0.36% | 1만 |
|---|
| 2026.05.22 | ₩69,736 | ₩69,736 | ₩69,441 | ₩69,548 | -0.27% | 1.5만 |
|---|
| 2026.05.21 | ₩69,273 | ₩69,474 | ₩69,213 | ₩69,441 | +0.24% | 9.3천 |
|---|
| 2026.05.20 | ₩69,266 | ₩69,360 | ₩69,052 | ₩69,333 | +0.10% | 8.3만 |
|---|
| 2026.05.19 | ₩69,070 | ₩69,213 | ₩68,944 | ₩68,985 | -0.12% | 3.5만 |
|---|
| 2026.05.18 | ₩69,286 | ₩69,286 | ₩69,079 | ₩69,186 | -0.15% | 1.4만 |
|---|
| 2026.05.15 | ₩69,333 | ₩69,360 | ₩69,172 | ₩69,178 | -0.22% | 1만 |
|---|
| 2026.05.14 | ₩69,280 | ₩69,514 | ₩69,280 | ₩69,454 | +0.25% | 2.3만 |
|---|
| 2026.05.13 | ₩69,099 | ₩69,374 | ₩69,099 | ₩69,269 | +0.25% | 1.7만 |
|---|
| 2026.05.12 | ₩69,011 | ₩69,213 | ₩68,824 | ₩69,092 | +0.12% | 2.3만 |
|---|
| 2026.05.11 | ₩69,199 | ₩69,239 | ₩69,105 | ₩69,105 | -0.14% | 1만 |
|---|
| 2026.05.08 | ₩69,132 | ₩69,159 | ₩69,065 | ₩69,139 | +0.01% | 7.8천 |
|---|
| 2026.05.07 | ₩69,132 | ₩69,132 | ₩68,797 | ₩68,904 | -0.33% | 1.9만 |
|---|
| 2026.05.06 | ₩68,864 | ₩69,032 | ₩68,777 | ₩69,032 | +0.24% | 1.1만 |
|---|
| 2026.05.05 | ₩68,408 | ₩68,636 | ₩68,408 | ₩68,564 | +0.23% | 1.1만 |
|---|
| 2026.05.04 | ₩68,388 | ₩68,488 | ₩68,193 | ₩68,267 | -0.18% | 9.9천 |
|---|
| 2026.05.01 | ₩68,502 | ₩68,636 | ₩68,436 | ₩68,459 | -0.06% | 7.6천 |
|---|
| 2026.04.30 | ₩68,073 | ₩68,374 | ₩67,865 | ₩68,352 | +0.41% | 1.2만 |
|---|
| 2026.04.29 | ₩67,818 | ₩67,937 | ₩67,791 | ₩67,937 | +0.18% | 1.1만 |
|---|
| 2026.04.28 | ₩67,818 | ₩67,952 | ₩67,764 | ₩67,932 | +0.17% | 7.6천 |
|---|
| 2026.04.27 | ₩67,965 | ₩68,085 | ₩67,912 | ₩68,085 | +0.18% | 1만 |
|---|
| 2026.04.24 | ₩67,778 | ₩68,059 | ₩67,767 | ₩68,031 | +0.37% | 1.1만 |
|---|
| 2026.04.23 | ₩67,711 | ₩67,905 | ₩67,369 | ₩67,697 | -0.02% | 3만 |
|---|
| 2026.04.22 | ₩67,751 | ₩67,858 | ₩67,697 | ₩67,831 | +0.12% | 2.2만 |
|---|
| 2026.04.21 | ₩67,778 | ₩67,778 | ₩67,461 | ₩67,461 | -0.47% | 9천 |
|---|
| 2026.04.20 | ₩67,737 | ₩67,823 | ₩67,617 | ₩67,695 | -0.06% | 1만 |
|---|
| 2026.04.17 | ₩67,563 | ₩67,939 | ₩67,563 | ₩67,798 | +0.35% | 1.1만 |
|---|
| 2026.04.16 | ₩67,208 | ₩67,402 | ₩67,165 | ₩67,268 | +0.09% | 1.3만 |
|---|
| 2026.04.15 | ₩66,906 | ₩67,281 | ₩66,906 | ₩67,174 | +0.40% | 1.6만 |
|---|
| 2026.04.14 | ₩66,557 | ₩66,919 | ₩66,557 | ₩66,919 | +0.54% | 3.4만 |
|---|
| 2026.04.13 | ₩65,779 | ₩66,490 | ₩65,779 | ₩66,490 | +1.08% | 8천 |
|---|
| 2026.04.10 | ₩66,021 | ₩66,222 | ₩65,942 | ₩65,986 | -0.05% | 2.5만 |
|---|
| 2026.04.09 | ₩65,672 | ₩66,142 | ₩65,655 | ₩66,007 | +0.51% | 1.3만 |
|---|
| 2026.04.08 | ₩67,416 | ₩67,416 | ₩65,538 | ₩65,708 | -2.53% | 8.1천 |
|---|
| 2026.04.07 | ₩64,197 | ₩64,590 | ₩64,129 | ₩64,590 | +0.61% | 1만 |
|---|
| 2026.04.06 | ₩64,526 | ₩64,626 | ₩64,398 | ₩64,589 | +0.10% | 7.4천 |
|---|
| 2026.04.02 | ₩63,768 | ₩64,492 | ₩63,768 | ₩64,424 | +1.03% | 1만 |
|---|
| 2026.04.01 | ₩64,184 | ₩64,586 | ₩63,500 | ₩64,304 | +0.19% | 2만 |
|---|
| 2026.03.31 | ₩63,231 | ₩64,083 | ₩63,164 | ₩63,942 | +1.12% | 1.7만 |
|---|
| 2026.03.30 | ₩63,218 | ₩63,218 | ₩62,534 | ₩62,725 | -0.78% | 2.4만 |
|---|
| 2026.03.27 | ₩63,379 | ₩63,419 | ₩62,816 | ₩62,865 | -0.81% | 2.9만 |
|---|
| 2026.03.26 | ₩64,023 | ₩64,251 | ₩63,553 | ₩63,553 | -0.73% | 1.8만 |
|---|
| 2026.03.25 | ₩64,570 | ₩64,570 | ₩64,358 | ₩64,426 | -0.22% | 7.5만 |
|---|
| 2026.03.24 | ₩64,103 | ₩64,318 | ₩63,982 | ₩64,076 | -0.04% | 6.5만 |
|---|
| 2026.03.23 | ₩64,425 | ₩64,707 | ₩64,277 | ₩64,382 | -0.07% | 1.1만 |
|---|
| 2026.03.20 | ₩64,117 | ₩64,117 | ₩63,701 | ₩63,701 | -0.65% | 1.4만 |
|---|
| 2026.03.19 | ₩64,170 | ₩64,595 | ₩64,170 | ₩64,385 | +0.33% | 2.7만 |
|---|
| 2026.03.18 | ₩64,988 | ₩64,988 | ₩64,465 | ₩64,492 | -0.76% | 1.8만 |
|---|
| 2026.03.17 | ₩65,324 | ₩65,350 | ₩65,136 | ₩65,136 | -0.29% | 1.7만 |
|---|
| 2026.03.16 | ₩65,042 | ₩65,195 | ₩64,914 | ₩65,002 | -0.06% | 1.9만 |
|---|
| 2026.03.13 | ₩65,303 | ₩65,303 | ₩64,481 | ₩64,495 | -1.24% | 1.6만 |
|---|
| 2026.03.12 | ₩65,109 | ₩65,189 | ₩64,760 | ₩64,760 | -0.54% | 1.4만 |
|---|
| 2026.03.11 | ₩65,478 | ₩65,574 | ₩65,303 | ₩65,431 | -0.07% | 1.5만 |
|---|
| 2026.03.10 | ₩65,525 | ₩65,892 | ₩65,404 | ₩65,444 | -0.12% | 1.4만 |
|---|
| 2026.03.09 | ₩64,720 | ₩65,589 | ₩64,505 | ₩65,538 | +1.26% | 12.1만 |
|---|
| 2026.03.06 | ₩65,104 | ₩65,458 | ₩65,104 | ₩65,149 | +0.07% | 1.9만 |
|---|
| 2026.03.05 | ₩65,954 | ₩66,007 | ₩65,431 | ₩65,753 | -0.31% | 1.3만 |
|---|
| 2026.03.04 | ₩65,645 | ₩66,195 | ₩65,645 | ₩66,021 | +0.57% | 1.5만 |
|---|
| 2026.03.03 | ₩65,324 | ₩65,853 | ₩64,988 | ₩65,659 | +0.51% | 2.8만 |
|---|
| 2026.03.02 | ₩65,840 | ₩66,262 | ₩65,766 | ₩66,168 | +0.50% | 2.9만 |
|---|
| 2026.02.27 | ₩66,034 | ₩66,155 | ₩65,887 | ₩66,155 | +0.18% | 2.7만 |
|---|
| 2026.02.26 | ₩66,450 | ₩66,450 | ₩65,981 | ₩66,256 | -0.29% | 1.9만 |
|---|
| 2026.02.25 | ₩66,316 | ₩66,530 | ₩66,289 | ₩66,530 | +0.32% | 8.3만 |
|---|
| 2026.02.24 | ₩65,726 | ₩66,182 | ₩65,726 | ₩66,128 | +0.61% | 2.8만 |
|---|
| 2026.02.23 | ₩66,195 | ₩66,195 | ₩65,686 | ₩65,753 | -0.67% | 1.9만 |
|---|
| 2026.02.20 | ₩65,726 | ₩66,316 | ₩65,726 | ₩66,276 | +0.84% | 1.5만 |
|---|
| 2026.02.19 | ₩65,860 | ₩65,995 | ₩65,806 | ₩65,940 | +0.12% | 2.6만 |
|---|
| 2026.02.18 | ₩65,954 | ₩66,249 | ₩65,940 | ₩66,007 | +0.08% | 1.8만 |
|---|
| 2026.02.17 | ₩65,552 | ₩65,914 | ₩65,431 | ₩65,860 | +0.47% | 3.6만 |
|---|
| 2026.02.13 | ₩65,672 | ₩66,034 | ₩65,578 | ₩65,672 | 0.00% | 1.5만 |
|---|
| 2026.02.12 | ₩66,535 | ₩66,535 | ₩65,751 | ₩65,751 | -1.18% | 8.8천 |
|---|
| 2026.02.11 | ₩66,714 | ₩66,714 | ₩66,276 | ₩66,477 | -0.36% | 1.1만 |
|---|
| 2026.02.10 | ₩66,517 | ₩66,650 | ₩66,396 | ₩66,396 | -0.18% | 1.4만 |
|---|
| 2026.02.09 | ₩66,370 | ₩66,624 | ₩66,289 | ₩66,477 | +0.16% | 1.8만 |
|---|
| 2026.02.06 | ₩65,699 | ₩66,343 | ₩65,645 | ₩66,276 | +0.88% | 2만 |
|---|
| 2026.02.05 | ₩65,766 | ₩65,766 | ₩65,364 | ₩65,417 | -0.53% | 2만 |
|---|
| 2026.02.04 | ₩66,182 | ₩66,269 | ₩65,686 | ₩66,075 | -0.16% | 4.2만 |
|---|
| 2026.02.03 | ₩66,517 | ₩66,517 | ₩65,860 | ₩66,142 | -0.56% | 3.7만 |
|---|
| 2026.02.02 | ₩66,504 | ₩66,611 | ₩66,477 | ₩66,544 | +0.06% | 1.1만 |
|---|
| 2026.01.30 | ₩66,390 | ₩66,423 | ₩66,128 | ₩66,209 | -0.27% | 1.3만 |
|---|
| 2026.01.29 | ₩66,347 | ₩66,477 | ₩65,893 | ₩66,477 | +0.20% | 1.6만 |
|---|
| 2026.01.28 | ₩66,591 | ₩66,624 | ₩66,423 | ₩66,530 | -0.09% | 8.3천 |
|---|
| 2026.01.27 | ₩66,557 | ₩66,611 | ₩66,463 | ₩66,510 | -0.07% | 1.4만 |
|---|
| 2026.01.26 | ₩66,410 | ₩66,477 | ₩66,331 | ₩66,437 | +0.04% | 7.3천 |
|---|
| 2026.01.23 | ₩66,075 | ₩66,289 | ₩66,075 | ₩66,182 | +0.16% | 1.7만 |
|---|
| 2026.01.22 | ₩66,327 | ₩66,327 | ₩65,997 | ₩66,195 | -0.20% | 3.3만 |
|---|
| 2026.01.21 | ₩65,833 | ₩66,155 | ₩65,572 | ₩66,021 | +0.29% | 1.2만 |
|---|
| 2026.01.20 | ₩65,605 | ₩65,873 | ₩65,377 | ₩65,458 | -0.22% | 10.5만 |
|---|
| 2026.01.16 | ₩66,370 | ₩66,396 | ₩66,276 | ₩66,316 | -0.08% | 1.2만 |
|---|
| 2026.01.15 | ₩66,407 | ₩66,490 | ₩66,264 | ₩66,370 | -0.06% | 1.7만 |
|---|
| 2026.01.14 | ₩66,182 | ₩66,235 | ₩65,914 | ₩66,222 | +0.06% | 3.7만 |
|---|
| 2026.01.13 | ₩66,410 | ₩66,598 | ₩66,235 | ₩66,383 | -0.04% | 2.1만 |
|---|
| 2026.01.12 | ₩66,329 | ₩66,477 | ₩66,304 | ₩66,423 | +0.14% | 2만 |
|---|
| 2026.01.09 | ₩66,235 | ₩66,450 | ₩66,155 | ₩66,410 | +0.26% | 1.5만 |
|---|
| 2026.01.08 | ₩66,155 | ₩66,168 | ₩66,021 | ₩66,115 | -0.06% | 1.4만 |
|---|
| 2026.01.07 | ₩66,182 | ₩66,316 | ₩66,041 | ₩66,142 | -0.06% | 1.4만 |
|---|
| 2026.01.06 | ₩66,155 | ₩66,249 | ₩65,967 | ₩66,202 | +0.07% | 1.1만 |
|---|
| 2026.01.05 | ₩65,887 | ₩66,101 | ₩65,887 | ₩66,034 | +0.22% | 56.8만 |
|---|
| 2026.01.02 | ₩65,873 | ₩65,982 | ₩65,565 | ₩65,672 | -0.31% | 2.6만 |
|---|
| 2025.12.31 | ₩66,061 | ₩66,061 | ₩65,659 | ₩65,699 | -0.55% | 1.1만 |
|---|
| 2025.12.30 | ₩65,994 | ₩66,036 | ₩65,940 | ₩65,994 | 0.00% | 3.4만 |
|---|
| 2025.12.29 | ₩66,038 | ₩66,038 | ₩65,900 | ₩65,994 | -0.07% | 2.1만 |
|---|
| 2025.12.26 | ₩66,128 | ₩66,142 | ₩66,075 | ₩66,088 | -0.06% | 3.2만 |
|---|
| 2025.12.24 | ₩66,100 | ₩66,182 | ₩66,007 | ₩66,075 | -0.04% | 94.5만 |
|---|
| 2025.12.23 | ₩65,887 | ₩65,994 | ₩65,774 | ₩65,967 | +0.12% | 79만 |
|---|
| 2025.12.22 | ₩65,712 | ₩65,847 | ₩65,659 | ₩65,766 | +0.08% | 1.9만 |
|---|
| 2025.12.19 | ₩65,444 | ₩65,590 | ₩65,404 | ₩65,471 | +0.04% | 1.2만 |
|---|
| 2025.12.18 | ₩65,109 | ₩65,315 | ₩65,028 | ₩65,181 | +0.11% | 1.4만 |
|---|
| 2025.12.17 | ₩65,203 | ₩65,203 | ₩64,747 | ₩64,801 | -0.62% | 1.1만 |
|---|
| 2025.12.16 | ₩65,230 | ₩65,364 | ₩64,961 | ₩65,203 | -0.04% | 2.4만 |
|---|
| 2025.12.15 | ₩65,552 | ₩65,552 | ₩65,270 | ₩65,310 | -0.37% | 1.6만 |
|---|
| 2025.12.12 | ₩65,707 | ₩65,731 | ₩65,165 | ₩65,324 | -0.58% | 2.6만 |
|---|
| 2025.12.11 | ₩65,552 | ₩65,785 | ₩65,377 | ₩65,726 | +0.27% | 1.8만 |
|---|
| 2025.12.10 | ₩65,310 | ₩65,712 | ₩65,310 | ₩65,699 | +0.60% | 3만 |
|---|
| 2025.12.09 | ₩65,368 | ₩65,525 | ₩65,368 | ₩65,385 | +0.03% | 9.6천 |
|---|
| 2025.12.08 | ₩65,538 | ₩65,538 | ₩65,310 | ₩65,444 | -0.14% | 1.4만 |
|---|
| 2025.12.05 | ₩65,458 | ₩65,672 | ₩65,458 | ₩65,511 | +0.08% | 2만 |
|---|
| 2025.12.04 | ₩65,431 | ₩65,491 | ₩65,270 | ₩65,417 | -0.02% | 2.2만 |
|---|
| 2025.12.03 | ₩65,176 | ₩65,471 | ₩65,176 | ₩65,391 | +0.33% | 2.1만 |
|---|
| 2025.12.02 | ₩65,278 | ₩65,377 | ₩65,203 | ₩65,297 | +0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩65,136 | ₩65,350 | ₩65,136 | ₩65,151 | +0.02% | 1.6만 |
|---|
| 2025.11.28 | ₩65,244 | ₩65,357 | ₩65,203 | ₩65,357 | +0.17% | 1.2만 |
|---|
| 2025.11.26 | ₩64,935 | ₩65,243 | ₩64,935 | ₩65,230 | +0.45% | 29만 |
|---|
| 2025.11.25 | ₩64,412 | ₩64,921 | ₩64,264 | ₩64,881 | +0.73% | 4.9만 |
|---|
| 2025.11.24 | ₩64,063 | ₩64,519 | ₩64,063 | ₩64,485 | +0.66% | 1.8만 |
|---|
| 2025.11.21 | ₩63,647 | ₩64,117 | ₩63,325 | ₩63,781 | +0.21% | 2.5만 |
|---|
| 2025.11.20 | ₩64,760 | ₩64,787 | ₩63,325 | ₩63,325 | -2.22% | 5.2만 |
|---|
| 2025.11.19 | ₩63,915 | ₩64,205 | ₩63,822 | ₩63,956 | +0.06% | 39.4만 |
|---|
| 2025.11.18 | ₩63,996 | ₩64,143 | ₩63,611 | ₩63,835 | -0.25% | 26.3만 |
|---|
| 2025.11.17 | ₩64,452 | ₩64,626 | ₩64,009 | ₩64,157 | -0.46% | 7.3만 |
|---|
| 2025.11.14 | ₩64,103 | ₩64,755 | ₩64,056 | ₩64,532 | +0.67% | 6.4만 |
|---|
| 2025.11.13 | ₩64,894 | ₩65,035 | ₩64,505 | ₩64,526 | -0.57% | 3.2만 |
|---|
| 2025.11.12 | ₩65,230 | ₩65,833 | ₩65,055 | ₩65,122 | -0.16% | 2.9만 |
|---|
| 2025.11.11 | ₩65,149 | ₩65,216 | ₩64,975 | ₩65,176 | +0.04% | 3.3만 |
|---|
| 2025.11.10 | ₩65,028 | ₩65,176 | ₩64,801 | ₩65,122 | +0.14% | 3만 |
|---|
| 2025.11.07 | ₩64,438 | ₩64,559 | ₩63,969 | ₩64,559 | +0.19% | 5.5만 |
|---|
| 2025.11.06 | ₩64,827 | ₩64,908 | ₩64,413 | ₩64,479 | -0.54% | 10.6만 |
|---|
| 2025.11.05 | ₩64,814 | ₩65,082 | ₩64,717 | ₩64,894 | +0.12% | 11.2만 |
|---|
| 2025.11.04 | ₩64,693 | ₩64,986 | ₩64,653 | ₩64,774 | +0.12% | 13.3만 |
|---|
| 2025.11.03 | ₩65,337 | ₩65,337 | ₩65,028 | ₩65,189 | -0.23% | 7만 |
|---|
| 2025.10.31 | ₩65,270 | ₩65,270 | ₩64,964 | ₩65,122 | -0.23% | 6.4만 |
|---|
| 2025.10.30 | ₩65,149 | ₩65,344 | ₩65,028 | ₩65,028 | -0.19% | 5.4만 |
|---|
| 2025.10.29 | ₩65,605 | ₩65,605 | ₩65,176 | ₩65,364 | -0.37% | 6.3만 |
|---|
| 2025.10.28 | ₩65,525 | ₩65,552 | ₩65,337 | ₩65,417 | -0.16% | 10.4만 |
|---|
| 2025.10.27 | ₩65,350 | ₩65,444 | ₩65,283 | ₩65,438 | +0.13% | 7.7만 |
|---|
| 2025.10.24 | ₩65,002 | ₩65,136 | ₩64,988 | ₩65,055 | +0.08% | 6.6만 |
|---|
| 2025.10.23 | ₩64,492 | ₩64,787 | ₩64,492 | ₩64,720 | +0.35% | 7.9만 |
|---|
| 2025.10.22 | ₩64,760 | ₩64,827 | ₩64,197 | ₩64,492 | -0.41% | 14.7만 |
|---|
| 2025.10.21 | ₩64,640 | ₩64,787 | ₩64,606 | ₩64,707 | +0.10% | 24.8만 |
|---|
| 2025.10.20 | ₩64,465 | ₩64,747 | ₩64,465 | ₩64,693 | +0.35% | 16.8만 |
|---|
| 2025.10.17 | ₩63,768 | ₩64,465 | ₩63,553 | ₩64,465 | +1.09% | 13.8만 |
|---|
| 2025.10.16 | ₩64,170 | ₩64,210 | ₩63,500 | ₩63,750 | -0.65% | 14만 |
|---|
| 2025.10.15 | ₩64,133 | ₩64,277 | ₩63,734 | ₩63,996 | -0.21% | 2.2만 |
|---|
| 2025.10.14 | ₩63,419 | ₩63,996 | ₩63,084 | ₩63,808 | +0.61% | 3.5만 |
|---|
| 2025.10.13 | ₩63,553 | ₩63,874 | ₩63,514 | ₩63,862 | +0.49% | 3만 |
|---|
| 2025.10.10 | ₩64,197 | ₩64,210 | ₩62,936 | ₩63,030 | -1.82% | 5.6만 |
|---|