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 | ₩73,071 | ₩73,326 | ₩73,071 | ₩73,259 | +0.26% | 2.1만 |
| 2026.10.08 | ₩73,049 | ₩73,192 | ₩72,991 | ₩73,125 | +0.10% | 2.7만 |
| 2026.10.07 | ₩73,111 | ₩73,160 | ₩73,004 | ₩73,152 | +0.05% | 9.6천 |
| 2026.10.06 | ₩73,071 | ₩73,205 | ₩73,071 | ₩73,165 | +0.13% | 1.6만 |
| 2026.10.05 | ₩72,897 | ₩73,085 | ₩72,897 | ₩73,024 | +0.17% | 1.1만 |
| 2026.10.02 | ₩72,797 | ₩72,843 | ₩72,696 | ₩72,817 | +0.03% | 9.6천 |
| 2026.10.01 | ₩72,683 | ₩72,683 | ₩72,234 | ₩72,549 | -0.18% | 6.4만 |
| 2026.09.30 | ₩72,549 | ₩72,696 | ₩72,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,471 |
| -0.11% |
| 3.2만 |
| 2026.09.29 | ₩72,535 | ₩72,575 | ₩72,374 | ₩72,452 | -0.11% | 6.1천 |
|---|
| 2026.09.28 | ₩72,522 | ₩72,642 | ₩72,408 | ₩72,502 | -0.03% | 1.9만 |
|---|
| 2026.09.25 | ₩72,642 | ₩72,683 | ₩72,495 | ₩72,629 | -0.02% | 1.7만 |
|---|
| 2026.09.24 | ₩72,254 | ₩72,522 | ₩72,254 | ₩72,441 | +0.26% | 8.3천 |
|---|
| 2026.09.23 | ₩72,620 | ₩72,688 | ₩72,294 | ₩72,441 | -0.25% | 1.4만 |
|---|
| 2026.09.22 | ₩72,642 | ₩72,750 | ₩72,616 | ₩72,636 | -0.01% | 1.4만 |
|---|
| 2026.09.21 | ₩72,462 | ₩72,656 | ₩72,401 | ₩72,649 | +0.26% | 2만 |
|---|
| 2026.09.18 | ₩72,214 | ₩72,219 | ₩71,798 | ₩72,219 | +0.01% | 1.4만 |
|---|
| 2026.09.17 | ₩72,160 | ₩72,160 | ₩72,013 | ₩72,105 | -0.08% | 1.3만 |
|---|
| 2026.09.16 | ₩71,946 | ₩71,946 | ₩71,450 | ₩71,604 | -0.47% | 1.7만 |
|---|
| 2026.09.15 | ₩71,838 | ₩71,838 | ₩71,678 | ₩71,771 | -0.09% | 1.4만 |
|---|
| 2026.09.14 | ₩71,718 | ₩72,013 | ₩71,718 | ₩71,940 | +0.31% | 3.8천 |
|---|
| 2026.09.11 | ₩72,053 | ₩72,147 | ₩71,972 | ₩72,060 | +0.01% | 1.9만 |
|---|
| 2026.09.10 | ₩71,704 | ₩71,771 | ₩71,624 | ₩71,651 | -0.07% | 9.6천 |
|---|
| 2026.09.09 | ₩71,999 | ₩71,999 | ₩71,825 | ₩71,868 | -0.18% | 3.3만 |
|---|
| 2026.09.08 | ₩72,046 | ₩72,106 | ₩71,986 | ₩71,986 | -0.08% | 5.3천 |
|---|
| 2026.09.04 | ₩72,441 | ₩72,441 | ₩72,093 | ₩72,173 | -0.37% | 9.9천 |
|---|
| 2026.09.03 | ₩71,972 | ₩72,281 | ₩71,972 | ₩72,173 | +0.28% | 2만 |
|---|
| 2026.09.02 | ₩71,812 | ₩71,959 | ₩71,812 | ₩71,919 | +0.15% | 1.6만 |
|---|
| 2026.09.01 | ₩71,785 | ₩71,865 | ₩71,584 | ₩71,718 | -0.09% | 1.5만 |
|---|
| 2026.08.31 | ₩71,912 | ₩72,065 | ₩71,838 | ₩72,065 | +0.21% | 7.8천 |
|---|
| 2026.08.28 | ₩71,972 | ₩72,133 | ₩71,959 | ₩71,999 | +0.04% | 1.4만 |
|---|
| 2026.08.27 | ₩72,013 | ₩72,093 | ₩71,905 | ₩72,013 | 0.00% | 8.4천 |
|---|
| 2026.08.26 | ₩71,790 | ₩71,812 | ₩71,704 | ₩71,812 | +0.03% | 2.5만 |
|---|
| 2026.08.25 | ₩71,892 | ₩71,892 | ₩71,678 | ₩71,753 | -0.19% | 1.3만 |
|---|
| 2026.08.24 | ₩71,785 | ₩71,785 | ₩71,584 | ₩71,641 | -0.20% | 9.4천 |
|---|
| 2026.08.21 | ₩71,624 | ₩71,825 | ₩71,624 | ₩71,651 | +0.04% | 1.2만 |
|---|
| 2026.08.20 | ₩71,785 | ₩71,785 | ₩71,592 | ₩71,592 | -0.27% | 6.3천 |
|---|
| 2026.08.19 | ₩71,758 | ₩71,865 | ₩71,731 | ₩71,771 | +0.02% | 1.5만 |
|---|
| 2026.08.18 | ₩71,771 | ₩71,785 | ₩71,624 | ₩71,699 | -0.10% | 1만 |
|---|
| 2026.08.17 | ₩71,905 | ₩71,919 | ₩71,758 | ₩71,758 | -0.20% | 4.9천 |
|---|
| 2026.08.14 | ₩71,852 | ₩71,919 | ₩71,825 | ₩71,885 | +0.05% | 8.9천 |
|---|
| 2026.08.13 | ₩71,838 | ₩71,918 | ₩71,785 | ₩71,859 | +0.03% | 8.8천 |
|---|
| 2026.08.12 | ₩71,698 | ₩71,745 | ₩71,651 | ₩71,725 | +0.04% | 6.8천 |
|---|
| 2026.08.11 | ₩71,597 | ₩71,731 | ₩71,557 | ₩71,597 | 0.00% | 2.1만 |
|---|
| 2026.08.10 | ₩71,745 | ₩71,745 | ₩71,517 | ₩71,624 | -0.17% | 28.7만 |
|---|
| 2026.08.07 | ₩71,538 | ₩71,718 | ₩71,538 | ₩71,644 | +0.15% | 1.2만 |
|---|
| 2026.08.06 | ₩71,570 | ₩71,588 | ₩71,423 | ₩71,423 | -0.21% | 1.5만 |
|---|
| 2026.08.05 | ₩71,718 | ₩71,718 | ₩71,477 | ₩71,514 | -0.28% | 9.1천 |
|---|
| 2026.08.04 | ₩71,436 | ₩71,525 | ₩71,249 | ₩71,477 | +0.06% | 4.6만 |
|---|
| 2026.08.03 | ₩70,927 | ₩71,128 | ₩70,927 | ₩71,055 | +0.18% | 3.9만 |
|---|
| 2026.07.31 | ₩70,351 | ₩70,689 | ₩70,096 | ₩70,689 | +0.48% | 1.8만 |
|---|
| 2026.07.30 | ₩70,043 | ₩70,271 | ₩69,962 | ₩70,271 | +0.33% | 9.5천 |
|---|
| 2026.07.29 | ₩70,271 | ₩70,331 | ₩69,534 | ₩69,534 | -1.05% | 2만 |
|---|
| 2026.07.28 | ₩70,001 | ₩70,351 | ₩70,001 | ₩70,143 | +0.20% | 1.3만 |
|---|
| 2026.07.27 | ₩70,445 | ₩70,445 | ₩69,965 | ₩70,113 | -0.47% | 9.5천 |
|---|
| 2026.07.24 | ₩69,972 | ₩70,378 | ₩69,972 | ₩70,064 | +0.13% | 1.1만 |
|---|
| 2026.07.23 | ₩69,976 | ₩70,103 | ₩69,882 | ₩69,976 | 0.00% | 2.3만 |
|---|
| 2026.07.22 | ₩70,391 | ₩70,606 | ₩70,391 | ₩70,458 | +0.10% | 1.2만 |
|---|
| 2026.07.21 | ₩70,324 | ₩70,552 | ₩70,324 | ₩70,512 | +0.27% | 1.7만 |
|---|
| 2026.07.20 | ₩70,498 | ₩70,498 | ₩70,137 | ₩70,167 | -0.47% | 1만 |
|---|
| 2026.07.17 | ₩70,056 | ₩70,397 | ₩70,056 | ₩70,241 | +0.26% | 6.9천 |
|---|
| 2026.07.16 | ₩70,579 | ₩70,686 | ₩70,458 | ₩70,512 | -0.09% | 1만 |
|---|
| 2026.07.15 | ₩70,604 | ₩70,740 | ₩70,512 | ₩70,699 | +0.13% | 6.9천 |
|---|
| 2026.07.14 | ₩70,445 | ₩70,606 | ₩70,418 | ₩70,565 | +0.17% | 8.6천 |
|---|
| 2026.07.13 | ₩70,592 | ₩70,592 | ₩70,364 | ₩70,364 | -0.32% | 2.7만 |
|---|
| 2026.07.10 | ₩70,606 | ₩70,646 | ₩70,502 | ₩70,592 | -0.02% | 9.3천 |
|---|
| 2026.07.09 | ₩70,318 | ₩70,485 | ₩70,230 | ₩70,438 | +0.17% | 4.3만 |
|---|
| 2026.07.08 | ₩70,003 | ₩70,177 | ₩69,962 | ₩70,150 | +0.21% | 1만 |
|---|
| 2026.07.07 | ₩70,228 | ₩70,391 | ₩70,163 | ₩70,251 | +0.03% | 1.1만 |
|---|
| 2026.07.06 | ₩70,230 | ₩70,472 | ₩70,230 | ₩70,458 | +0.32% | 1.1만 |
|---|
| 2026.07.02 | ₩70,311 | ₩70,311 | ₩69,857 | ₩70,071 | -0.34% | 1.2만 |
|---|
| 2026.07.01 | ₩70,137 | ₩70,257 | ₩69,976 | ₩70,099 | -0.05% | 1.2만 |
|---|
| 2026.06.30 | ₩69,748 | ₩70,150 | ₩69,748 | ₩70,070 | +0.46% | 1.8만 |
|---|
| 2026.06.29 | ₩69,520 | ₩69,815 | ₩69,493 | ₩69,493 | -0.04% | 2.4만 |
|---|
| 2026.06.26 | ₩69,299 | ₩69,520 | ₩69,225 | ₩69,225 | -0.11% | 6.1만 |
|---|
| 2026.06.25 | ₩69,493 | ₩69,598 | ₩69,333 | ₩69,380 | -0.16% | 1.8만 |
|---|
| 2026.06.24 | ₩69,653 | ₩69,654 | ₩69,292 | ₩69,373 | -0.40% | 65.6만 |
|---|
| 2026.06.23 | ₩69,574 | ₩69,641 | ₩69,306 | ₩69,400 | -0.25% | 71.8만 |
|---|
| 2026.06.22 | ₩70,257 | ₩70,257 | ₩69,882 | ₩69,882 | -0.53% | 2.3만 |
|---|
| 2026.06.18 | ₩70,137 | ₩70,137 | ₩69,929 | ₩69,989 | -0.21% | 2.9만 |
|---|
| 2026.06.17 | ₩70,076 | ₩70,137 | ₩69,615 | ₩69,615 | -0.66% | 8.5천 |
|---|
| 2026.06.16 | ₩70,257 | ₩70,257 | ₩70,056 | ₩70,064 | -0.27% | 6.3천 |
|---|
| 2026.06.15 | ₩70,123 | ₩70,244 | ₩70,043 | ₩70,159 | +0.05% | 3.1만 |
|---|
| 2026.06.12 | ₩69,413 | ₩69,587 | ₩69,346 | ₩69,539 | +0.18% | 8.3천 |
|---|
| 2026.06.11 | ₩68,810 | ₩69,413 | ₩68,703 | ₩69,357 | +0.79% | 2.3만 |
|---|
| 2026.06.10 | ₩69,114 | ₩69,187 | ₩68,801 | ₩68,801 | -0.45% | 9.2천 |
|---|
| 2026.06.09 | ₩69,520 | ₩69,534 | ₩68,728 | ₩69,298 | -0.32% | 1.3만 |
|---|
| 2026.06.08 | ₩69,560 | ₩69,666 | ₩69,452 | ₩69,452 | -0.16% | 7.2천 |
|---|
| 2026.06.05 | ₩69,882 | ₩69,949 | ₩69,359 | ₩69,393 | -0.70% | 2.7만 |
|---|
| 2026.06.04 | ₩69,976 | ₩70,163 | ₩69,976 | ₩70,126 | +0.21% | 4.1천 |
|---|
| 2026.06.03 | ₩70,190 | ₩70,190 | ₩69,962 | ₩70,012 | -0.25% | 1.2만 |
|---|
| 2026.06.02 | ₩69,976 | ₩70,217 | ₩69,976 | ₩70,170 | +0.28% | 1.4만 |
|---|
| 2026.06.01 | ₩70,056 | ₩70,216 | ₩69,748 | ₩70,150 | +0.13% | 1.9만 |
|---|
| 2026.05.29 | ₩70,076 | ₩70,110 | ₩69,962 | ₩70,096 | +0.03% | 1.7만 |
|---|
| 2026.05.28 | ₩69,721 | ₩69,989 | ₩69,694 | ₩69,969 | +0.36% | 1.7만 |
|---|
| 2026.05.27 | ₩69,788 | ₩69,802 | ₩69,641 | ₩69,788 | 0.00% | 9.2천 |
|---|
| 2026.05.26 | ₩69,936 | ₩69,936 | ₩69,614 | ₩69,681 | -0.36% | 1만 |
|---|
| 2026.05.22 | ₩69,681 | ₩69,681 | ₩69,386 | ₩69,493 | -0.27% | 1.5만 |
|---|
| 2026.05.21 | ₩69,219 | ₩69,420 | ₩69,158 | ₩69,386 | +0.24% | 9.3천 |
|---|
| 2026.05.20 | ₩69,212 | ₩69,306 | ₩68,998 | ₩69,279 | +0.10% | 8.3만 |
|---|
| 2026.05.19 | ₩69,016 | ₩69,158 | ₩68,890 | ₩68,931 | -0.12% | 3.5만 |
|---|
| 2026.05.18 | ₩69,232 | ₩69,232 | ₩69,024 | ₩69,132 | -0.15% | 1.4만 |
|---|
| 2026.05.15 | ₩69,279 | ₩69,306 | ₩69,118 | ₩69,124 | -0.22% | 1만 |
|---|
| 2026.05.14 | ₩69,225 | ₩69,460 | ₩69,225 | ₩69,400 | +0.25% | 2.3만 |
|---|
| 2026.05.13 | ₩69,045 | ₩69,319 | ₩69,045 | ₩69,215 | +0.25% | 1.7만 |
|---|
| 2026.05.12 | ₩68,957 | ₩69,158 | ₩68,770 | ₩69,038 | +0.12% | 2.3만 |
|---|
| 2026.05.11 | ₩69,145 | ₩69,185 | ₩69,051 | ₩69,051 | -0.14% | 1만 |
|---|
| 2026.05.08 | ₩69,078 | ₩69,105 | ₩69,011 | ₩69,085 | +0.01% | 7.8천 |
|---|
| 2026.05.07 | ₩69,078 | ₩69,078 | ₩68,743 | ₩68,850 | -0.33% | 1.9만 |
|---|
| 2026.05.06 | ₩68,810 | ₩68,978 | ₩68,723 | ₩68,978 | +0.24% | 1.1만 |
|---|
| 2026.05.05 | ₩68,354 | ₩68,582 | ₩68,354 | ₩68,510 | +0.23% | 1.1만 |
|---|
| 2026.05.04 | ₩68,334 | ₩68,435 | ₩68,140 | ₩68,214 | -0.18% | 9.9천 |
|---|
| 2026.05.01 | ₩68,448 | ₩68,582 | ₩68,383 | ₩68,405 | -0.06% | 7.6천 |
|---|
| 2026.04.30 | ₩68,019 | ₩68,321 | ₩67,812 | ₩68,298 | +0.41% | 1.2만 |
|---|
| 2026.04.29 | ₩67,765 | ₩67,884 | ₩67,738 | ₩67,884 | +0.18% | 1.1만 |
|---|
| 2026.04.28 | ₩67,765 | ₩67,899 | ₩67,711 | ₩67,879 | +0.17% | 7.6천 |
|---|
| 2026.04.27 | ₩67,912 | ₩68,031 | ₩67,859 | ₩68,031 | +0.18% | 1만 |
|---|
| 2026.04.24 | ₩67,725 | ₩68,006 | ₩67,714 | ₩67,978 | +0.37% | 1.1만 |
|---|
| 2026.04.23 | ₩67,658 | ₩67,852 | ₩67,316 | ₩67,644 | -0.02% | 3만 |
|---|
| 2026.04.22 | ₩67,698 | ₩67,805 | ₩67,644 | ₩67,778 | +0.12% | 2.2만 |
|---|
| 2026.04.21 | ₩67,725 | ₩67,725 | ₩67,408 | ₩67,408 | -0.47% | 9천 |
|---|
| 2026.04.20 | ₩67,684 | ₩67,770 | ₩67,564 | ₩67,642 | -0.06% | 1만 |
|---|
| 2026.04.17 | ₩67,510 | ₩67,885 | ₩67,510 | ₩67,745 | +0.35% | 1.1만 |
|---|
| 2026.04.16 | ₩67,155 | ₩67,349 | ₩67,112 | ₩67,215 | +0.09% | 1.3만 |
|---|
| 2026.04.15 | ₩66,854 | ₩67,229 | ₩66,854 | ₩67,122 | +0.40% | 1.6만 |
|---|
| 2026.04.14 | ₩66,505 | ₩66,867 | ₩66,505 | ₩66,867 | +0.54% | 3.4만 |
|---|
| 2026.04.13 | ₩65,728 | ₩66,438 | ₩65,728 | ₩66,438 | +1.08% | 8천 |
|---|
| 2026.04.10 | ₩65,969 | ₩66,170 | ₩65,890 | ₩65,934 | -0.05% | 2.5만 |
|---|
| 2026.04.09 | ₩65,621 | ₩66,090 | ₩65,603 | ₩65,956 | +0.51% | 1.3만 |
|---|
| 2026.04.08 | ₩67,363 | ₩67,363 | ₩65,487 | ₩65,657 | -2.53% | 8.1천 |
|---|
| 2026.04.07 | ₩64,147 | ₩64,539 | ₩64,078 | ₩64,539 | +0.61% | 1만 |
|---|
| 2026.04.06 | ₩64,475 | ₩64,576 | ₩64,348 | ₩64,538 | +0.10% | 7.4천 |
|---|
| 2026.04.02 | ₩63,718 | ₩64,442 | ₩63,718 | ₩64,373 | +1.03% | 1만 |
|---|
| 2026.04.01 | ₩64,133 | ₩64,535 | ₩63,450 | ₩64,254 | +0.19% | 2만 |
|---|
| 2026.03.31 | ₩63,182 | ₩64,033 | ₩63,115 | ₩63,892 | +1.12% | 1.7만 |
|---|
| 2026.03.30 | ₩63,169 | ₩63,169 | ₩62,485 | ₩62,675 | -0.78% | 2.4만 |
|---|
| 2026.03.27 | ₩63,329 | ₩63,370 | ₩62,767 | ₩62,816 | -0.81% | 2.9만 |
|---|
| 2026.03.26 | ₩63,973 | ₩64,200 | ₩63,504 | ₩63,504 | -0.73% | 1.8만 |
|---|
| 2026.03.25 | ₩64,519 | ₩64,519 | ₩64,308 | ₩64,376 | -0.22% | 7.5만 |
|---|
| 2026.03.24 | ₩64,053 | ₩64,267 | ₩63,932 | ₩64,026 | -0.04% | 6.5만 |
|---|
| 2026.03.23 | ₩64,375 | ₩64,656 | ₩64,227 | ₩64,332 | -0.07% | 1.1만 |
|---|
| 2026.03.20 | ₩64,066 | ₩64,066 | ₩63,651 | ₩63,651 | -0.65% | 1.4만 |
|---|
| 2026.03.19 | ₩64,120 | ₩64,545 | ₩64,120 | ₩64,334 | +0.33% | 2.7만 |
|---|
| 2026.03.18 | ₩64,937 | ₩64,937 | ₩64,415 | ₩64,442 | -0.76% | 1.8만 |
|---|
| 2026.03.17 | ₩65,272 | ₩65,299 | ₩65,085 | ₩65,085 | -0.29% | 1.7만 |
|---|
| 2026.03.16 | ₩64,991 | ₩65,144 | ₩64,864 | ₩64,951 | -0.06% | 1.9만 |
|---|
| 2026.03.13 | ₩65,252 | ₩65,252 | ₩64,431 | ₩64,444 | -1.24% | 1.6만 |
|---|
| 2026.03.12 | ₩65,058 | ₩65,138 | ₩64,710 | ₩64,710 | -0.54% | 1.4만 |
|---|
| 2026.03.11 | ₩65,426 | ₩65,523 | ₩65,252 | ₩65,380 | -0.07% | 1.5만 |
|---|
| 2026.03.10 | ₩65,473 | ₩65,841 | ₩65,353 | ₩65,393 | -0.12% | 1.4만 |
|---|
| 2026.03.09 | ₩64,669 | ₩65,538 | ₩64,455 | ₩65,487 | +1.26% | 12.1만 |
|---|
| 2026.03.06 | ₩65,053 | ₩65,406 | ₩65,053 | ₩65,098 | +0.07% | 1.9만 |
|---|
| 2026.03.05 | ₩65,902 | ₩65,956 | ₩65,380 | ₩65,701 | -0.31% | 1.3만 |
|---|
| 2026.03.04 | ₩65,594 | ₩66,143 | ₩65,594 | ₩65,969 | +0.57% | 1.5만 |
|---|
| 2026.03.03 | ₩65,272 | ₩65,802 | ₩64,937 | ₩65,607 | +0.51% | 2.8만 |
|---|
| 2026.03.02 | ₩65,788 | ₩66,210 | ₩65,715 | ₩66,117 | +0.50% | 2.9만 |
|---|
| 2026.02.27 | ₩65,983 | ₩66,103 | ₩65,835 | ₩66,103 | +0.18% | 2.7만 |
|---|
| 2026.02.26 | ₩66,398 | ₩66,398 | ₩65,929 | ₩66,204 | -0.29% | 1.9만 |
|---|
| 2026.02.25 | ₩66,264 | ₩66,478 | ₩66,237 | ₩66,478 | +0.32% | 8.3만 |
|---|
| 2026.02.24 | ₩65,674 | ₩66,130 | ₩65,674 | ₩66,076 | +0.61% | 2.8만 |
|---|
| 2026.02.23 | ₩66,143 | ₩66,143 | ₩65,634 | ₩65,701 | -0.67% | 1.9만 |
|---|
| 2026.02.20 | ₩65,674 | ₩66,264 | ₩65,674 | ₩66,224 | +0.84% | 1.5만 |
|---|
| 2026.02.19 | ₩65,808 | ₩65,944 | ₩65,755 | ₩65,889 | +0.12% | 2.6만 |
|---|
| 2026.02.18 | ₩65,902 | ₩66,197 | ₩65,889 | ₩65,956 | +0.08% | 1.8만 |
|---|
| 2026.02.17 | ₩65,500 | ₩65,862 | ₩65,380 | ₩65,808 | +0.47% | 3.6만 |
|---|
| 2026.02.13 | ₩65,621 | ₩65,983 | ₩65,527 | ₩65,621 | 0.00% | 1.5만 |
|---|
| 2026.02.12 | ₩66,482 | ₩66,482 | ₩65,700 | ₩65,700 | -1.18% | 8.8천 |
|---|
| 2026.02.11 | ₩66,662 | ₩66,662 | ₩66,224 | ₩66,425 | -0.36% | 1.1만 |
|---|
| 2026.02.10 | ₩66,465 | ₩66,598 | ₩66,344 | ₩66,344 | -0.18% | 1.4만 |
|---|
| 2026.02.09 | ₩66,318 | ₩66,572 | ₩66,237 | ₩66,425 | +0.16% | 1.8만 |
|---|
| 2026.02.06 | ₩65,648 | ₩66,291 | ₩65,594 | ₩66,224 | +0.88% | 2만 |
|---|
| 2026.02.05 | ₩65,715 | ₩65,715 | ₩65,313 | ₩65,366 | -0.53% | 2만 |
|---|
| 2026.02.04 | ₩66,130 | ₩66,217 | ₩65,634 | ₩66,023 | -0.16% | 4.2만 |
|---|
| 2026.02.03 | ₩66,465 | ₩66,465 | ₩65,808 | ₩66,090 | -0.56% | 3.7만 |
|---|
| 2026.02.02 | ₩66,452 | ₩66,559 | ₩66,425 | ₩66,492 | +0.06% | 1.1만 |
|---|
| 2026.01.30 | ₩66,338 | ₩66,371 | ₩66,076 | ₩66,157 | -0.27% | 1.3만 |
|---|
| 2026.01.29 | ₩66,295 | ₩66,425 | ₩65,842 | ₩66,425 | +0.20% | 1.6만 |
|---|
| 2026.01.28 | ₩66,539 | ₩66,572 | ₩66,371 | ₩66,478 | -0.09% | 8.3천 |
|---|
| 2026.01.27 | ₩66,505 | ₩66,559 | ₩66,411 | ₩66,458 | -0.07% | 1.4만 |
|---|
| 2026.01.26 | ₩66,358 | ₩66,425 | ₩66,279 | ₩66,385 | +0.04% | 7.3천 |
|---|
| 2026.01.23 | ₩66,023 | ₩66,237 | ₩66,023 | ₩66,130 | +0.16% | 1.7만 |
|---|
| 2026.01.22 | ₩66,275 | ₩66,275 | ₩65,945 | ₩66,143 | -0.20% | 3.3만 |
|---|
| 2026.01.21 | ₩65,782 | ₩66,103 | ₩65,520 | ₩65,969 | +0.29% | 1.2만 |
|---|
| 2026.01.20 | ₩65,554 | ₩65,822 | ₩65,326 | ₩65,406 | -0.22% | 10.5만 |
|---|
| 2026.01.16 | ₩66,318 | ₩66,344 | ₩66,224 | ₩66,264 | -0.08% | 1.2만 |
|---|
| 2026.01.15 | ₩66,355 | ₩66,438 | ₩66,212 | ₩66,318 | -0.06% | 1.7만 |
|---|
| 2026.01.14 | ₩66,130 | ₩66,184 | ₩65,862 | ₩66,170 | +0.06% | 3.7만 |
|---|
| 2026.01.13 | ₩66,358 | ₩66,545 | ₩66,184 | ₩66,331 | -0.04% | 2.1만 |
|---|
| 2026.01.12 | ₩66,277 | ₩66,425 | ₩66,252 | ₩66,371 | +0.14% | 2만 |
|---|
| 2026.01.09 | ₩66,184 | ₩66,398 | ₩66,103 | ₩66,358 | +0.26% | 1.5만 |
|---|
| 2026.01.08 | ₩66,103 | ₩66,117 | ₩65,969 | ₩66,063 | -0.06% | 1.4만 |
|---|
| 2026.01.07 | ₩66,130 | ₩66,264 | ₩65,989 | ₩66,090 | -0.06% | 1.4만 |
|---|
| 2026.01.06 | ₩66,103 | ₩66,197 | ₩65,916 | ₩66,150 | +0.07% | 1.1만 |
|---|
| 2026.01.05 | ₩65,835 | ₩66,050 | ₩65,835 | ₩65,983 | +0.22% | 56.8만 |
|---|
| 2026.01.02 | ₩65,822 | ₩65,930 | ₩65,514 | ₩65,621 | -0.31% | 2.6만 |
|---|
| 2025.12.31 | ₩66,009 | ₩66,009 | ₩65,607 | ₩65,648 | -0.55% | 1.1만 |
|---|
| 2025.12.30 | ₩65,942 | ₩65,984 | ₩65,889 | ₩65,942 | 0.00% | 3.4만 |
|---|
| 2025.12.29 | ₩65,987 | ₩65,987 | ₩65,849 | ₩65,942 | -0.07% | 2.1만 |
|---|
| 2025.12.26 | ₩66,076 | ₩66,090 | ₩66,023 | ₩66,036 | -0.06% | 3.2만 |
|---|
| 2025.12.24 | ₩66,048 | ₩66,130 | ₩65,956 | ₩66,023 | -0.04% | 94.5만 |
|---|
| 2025.12.23 | ₩65,835 | ₩65,942 | ₩65,723 | ₩65,916 | +0.12% | 79만 |
|---|
| 2025.12.22 | ₩65,661 | ₩65,795 | ₩65,607 | ₩65,715 | +0.08% | 1.9만 |
|---|
| 2025.12.19 | ₩65,393 | ₩65,539 | ₩65,353 | ₩65,420 | +0.04% | 1.2만 |
|---|
| 2025.12.18 | ₩65,058 | ₩65,264 | ₩64,978 | ₩65,130 | +0.11% | 1.4만 |
|---|
| 2025.12.17 | ₩65,152 | ₩65,152 | ₩64,696 | ₩64,750 | -0.62% | 1.1만 |
|---|
| 2025.12.16 | ₩65,179 | ₩65,313 | ₩64,911 | ₩65,152 | -0.04% | 2.4만 |
|---|
| 2025.12.15 | ₩65,500 | ₩65,500 | ₩65,219 | ₩65,259 | -0.37% | 1.6만 |
|---|
| 2025.12.12 | ₩65,656 | ₩65,680 | ₩65,114 | ₩65,272 | -0.58% | 2.6만 |
|---|
| 2025.12.11 | ₩65,500 | ₩65,733 | ₩65,326 | ₩65,674 | +0.27% | 1.8만 |
|---|
| 2025.12.10 | ₩65,259 | ₩65,661 | ₩65,259 | ₩65,648 | +0.60% | 3만 |
|---|
| 2025.12.09 | ₩65,317 | ₩65,473 | ₩65,317 | ₩65,334 | +0.03% | 9.6천 |
|---|
| 2025.12.08 | ₩65,487 | ₩65,487 | ₩65,259 | ₩65,393 | -0.14% | 1.4만 |
|---|
| 2025.12.05 | ₩65,406 | ₩65,621 | ₩65,406 | ₩65,460 | +0.08% | 2만 |
|---|
| 2025.12.04 | ₩65,380 | ₩65,440 | ₩65,219 | ₩65,366 | -0.02% | 2.2만 |
|---|
| 2025.12.03 | ₩65,125 | ₩65,420 | ₩65,125 | ₩65,339 | +0.33% | 2.1만 |
|---|
| 2025.12.02 | ₩65,227 | ₩65,326 | ₩65,152 | ₩65,246 | +0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩65,085 | ₩65,299 | ₩65,085 | ₩65,100 | +0.02% | 1.6만 |
|---|
| 2025.11.28 | ₩65,193 | ₩65,306 | ₩65,152 | ₩65,306 | +0.17% | 1.2만 |
|---|
| 2025.11.26 | ₩64,884 | ₩65,192 | ₩64,884 | ₩65,179 | +0.45% | 29만 |
|---|
| 2025.11.25 | ₩64,361 | ₩64,870 | ₩64,214 | ₩64,830 | +0.73% | 4.9만 |
|---|
| 2025.11.24 | ₩64,013 | ₩64,468 | ₩64,013 | ₩64,435 | +0.66% | 1.8만 |
|---|
| 2025.11.21 | ₩63,597 | ₩64,066 | ₩63,276 | ₩63,731 | +0.21% | 2.5만 |
|---|
| 2025.11.20 | ₩64,710 | ₩64,736 | ₩63,276 | ₩63,276 | -2.22% | 5.2만 |
|---|
| 2025.11.19 | ₩63,865 | ₩64,155 | ₩63,772 | ₩63,906 | +0.06% | 39.4만 |
|---|
| 2025.11.18 | ₩63,946 | ₩64,093 | ₩63,561 | ₩63,785 | -0.25% | 26.3만 |
|---|
| 2025.11.17 | ₩64,401 | ₩64,576 | ₩63,959 | ₩64,107 | -0.46% | 7.3만 |
|---|
| 2025.11.14 | ₩64,053 | ₩64,704 | ₩64,006 | ₩64,482 | +0.67% | 6.4만 |
|---|
| 2025.11.13 | ₩64,844 | ₩64,984 | ₩64,455 | ₩64,475 | -0.57% | 3.2만 |
|---|
| 2025.11.12 | ₩65,179 | ₩65,782 | ₩65,004 | ₩65,071 | -0.16% | 2.9만 |
|---|
| 2025.11.11 | ₩65,098 | ₩65,165 | ₩64,924 | ₩65,125 | +0.04% | 3.3만 |
|---|
| 2025.11.10 | ₩64,978 | ₩65,125 | ₩64,750 | ₩65,071 | +0.14% | 3만 |
|---|
| 2025.11.07 | ₩64,388 | ₩64,509 | ₩63,919 | ₩64,509 | +0.19% | 5.5만 |
|---|
| 2025.11.06 | ₩64,777 | ₩64,857 | ₩64,362 | ₩64,428 | -0.54% | 10.6만 |
|---|
| 2025.11.05 | ₩64,763 | ₩65,031 | ₩64,667 | ₩64,844 | +0.12% | 11.2만 |
|---|
| 2025.11.04 | ₩64,643 | ₩64,935 | ₩64,602 | ₩64,723 | +0.12% | 13.3만 |
|---|
| 2025.11.03 | ₩65,286 | ₩65,286 | ₩64,978 | ₩65,138 | -0.23% | 7만 |
|---|
| 2025.10.31 | ₩65,219 | ₩65,219 | ₩64,913 | ₩65,071 | -0.23% | 6.4만 |
|---|
| 2025.10.30 | ₩65,098 | ₩65,292 | ₩64,978 | ₩64,978 | -0.19% | 5.4만 |
|---|
| 2025.10.29 | ₩65,554 | ₩65,554 | ₩65,125 | ₩65,313 | -0.37% | 6.3만 |
|---|
| 2025.10.28 | ₩65,473 | ₩65,500 | ₩65,286 | ₩65,366 | -0.16% | 10.4만 |
|---|
| 2025.10.27 | ₩65,299 | ₩65,393 | ₩65,232 | ₩65,386 | +0.13% | 7.7만 |
|---|
| 2025.10.24 | ₩64,951 | ₩65,085 | ₩64,937 | ₩65,004 | +0.08% | 6.6만 |
|---|
| 2025.10.23 | ₩64,442 | ₩64,736 | ₩64,442 | ₩64,669 | +0.35% | 7.9만 |
|---|
| 2025.10.22 | ₩64,710 | ₩64,777 | ₩64,147 | ₩64,442 | -0.41% | 14.7만 |
|---|
| 2025.10.21 | ₩64,589 | ₩64,736 | ₩64,555 | ₩64,656 | +0.10% | 24.8만 |
|---|
| 2025.10.20 | ₩64,415 | ₩64,696 | ₩64,415 | ₩64,643 | +0.35% | 16.8만 |
|---|
| 2025.10.17 | ₩63,718 | ₩64,415 | ₩63,504 | ₩64,415 | +1.09% | 13.8만 |
|---|
| 2025.10.16 | ₩64,120 | ₩64,160 | ₩63,450 | ₩63,701 | -0.65% | 14만 |
|---|
| 2025.10.15 | ₩64,082 | ₩64,227 | ₩63,684 | ₩63,946 | -0.21% | 2.2만 |
|---|
| 2025.10.14 | ₩63,370 | ₩63,946 | ₩63,035 | ₩63,758 | +0.61% | 3.5만 |
|---|
| 2025.10.13 | ₩63,504 | ₩63,824 | ₩63,465 | ₩63,812 | +0.49% | 3만 |
|---|
| 2025.10.10 | ₩64,147 | ₩64,160 | ₩62,887 | ₩62,981 | -1.82% | 5.6만 |
|---|