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 | ₩73,119 | ₩73,374 | ₩73,119 | ₩73,307 | +0.26% | 2.1만 |
| 2026.10.08 | ₩73,096 | ₩73,240 | ₩73,039 | ₩73,173 | +0.10% | 2.7만 |
| 2026.10.07 | ₩73,160 | ₩73,208 | ₩73,052 | ₩73,200 | +0.05% | 9.6천 |
| 2026.10.06 | ₩73,119 | ₩73,253 | ₩73,119 | ₩73,213 | +0.13% | 1.6만 |
| 2026.10.05 | ₩72,945 | ₩73,133 | ₩72,945 | ₩73,072 | +0.17% | 1.1만 |
| 2026.10.02 | ₩72,844 | ₩72,891 | ₩72,744 | ₩72,865 | +0.03% | 9.6천 |
| 2026.10.01 | ₩72,730 | ₩72,730 | ₩72,281 | ₩72,596 | -0.18% | 6.4만 |
| 2026.09.30 | ₩72,596 | ₩72,744 | ₩72,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,519 |
| -0.11% |
| 3.2만 |
| 2026.09.29 | ₩72,583 | ₩72,623 | ₩72,422 | ₩72,500 | -0.11% | 6.1천 |
|---|
| 2026.09.28 | ₩72,570 | ₩72,690 | ₩72,456 | ₩72,549 | -0.03% | 1.9만 |
|---|
| 2026.09.25 | ₩72,690 | ₩72,730 | ₩72,543 | ₩72,677 | -0.02% | 1.7만 |
|---|
| 2026.09.24 | ₩72,301 | ₩72,570 | ₩72,301 | ₩72,489 | +0.26% | 8.3천 |
|---|
| 2026.09.23 | ₩72,667 | ₩72,736 | ₩72,342 | ₩72,489 | -0.25% | 1.4만 |
|---|
| 2026.09.22 | ₩72,690 | ₩72,797 | ₩72,663 | ₩72,683 | -0.01% | 1.4만 |
|---|
| 2026.09.21 | ₩72,509 | ₩72,704 | ₩72,449 | ₩72,697 | +0.26% | 2만 |
|---|
| 2026.09.18 | ₩72,261 | ₩72,266 | ₩71,845 | ₩72,266 | +0.01% | 1.4만 |
|---|
| 2026.09.17 | ₩72,207 | ₩72,207 | ₩72,060 | ₩72,152 | -0.08% | 1.3만 |
|---|
| 2026.09.16 | ₩71,993 | ₩71,993 | ₩71,497 | ₩71,651 | -0.47% | 1.7만 |
|---|
| 2026.09.15 | ₩71,886 | ₩71,886 | ₩71,725 | ₩71,819 | -0.09% | 1.4만 |
|---|
| 2026.09.14 | ₩71,765 | ₩72,060 | ₩71,765 | ₩71,988 | +0.31% | 3.8천 |
|---|
| 2026.09.11 | ₩72,100 | ₩72,194 | ₩72,020 | ₩72,107 | +0.01% | 1.9만 |
|---|
| 2026.09.10 | ₩71,752 | ₩71,819 | ₩71,671 | ₩71,698 | -0.07% | 9.6천 |
|---|
| 2026.09.09 | ₩72,047 | ₩72,047 | ₩71,872 | ₩71,915 | -0.18% | 3.3만 |
|---|
| 2026.09.08 | ₩72,093 | ₩72,154 | ₩72,033 | ₩72,033 | -0.08% | 5.3천 |
|---|
| 2026.09.04 | ₩72,489 | ₩72,489 | ₩72,140 | ₩72,221 | -0.37% | 9.9천 |
|---|
| 2026.09.03 | ₩72,020 | ₩72,328 | ₩72,020 | ₩72,221 | +0.28% | 2만 |
|---|
| 2026.09.02 | ₩71,859 | ₩72,006 | ₩71,859 | ₩71,966 | +0.15% | 1.6만 |
|---|
| 2026.09.01 | ₩71,832 | ₩71,912 | ₩71,631 | ₩71,765 | -0.09% | 1.5만 |
|---|
| 2026.08.31 | ₩71,959 | ₩72,112 | ₩71,886 | ₩72,112 | +0.21% | 7.8천 |
|---|
| 2026.08.28 | ₩72,020 | ₩72,181 | ₩72,006 | ₩72,047 | +0.04% | 1.4만 |
|---|
| 2026.08.27 | ₩72,060 | ₩72,140 | ₩71,953 | ₩72,060 | 0.00% | 8.4천 |
|---|
| 2026.08.26 | ₩71,837 | ₩71,859 | ₩71,752 | ₩71,859 | +0.03% | 2.5만 |
|---|
| 2026.08.25 | ₩71,939 | ₩71,939 | ₩71,725 | ₩71,800 | -0.19% | 1.3만 |
|---|
| 2026.08.24 | ₩71,832 | ₩71,832 | ₩71,631 | ₩71,689 | -0.20% | 9.4천 |
|---|
| 2026.08.21 | ₩71,671 | ₩71,872 | ₩71,671 | ₩71,698 | +0.04% | 1.2만 |
|---|
| 2026.08.20 | ₩71,832 | ₩71,832 | ₩71,639 | ₩71,639 | -0.27% | 6.3천 |
|---|
| 2026.08.19 | ₩71,805 | ₩71,912 | ₩71,778 | ₩71,819 | +0.02% | 1.5만 |
|---|
| 2026.08.18 | ₩71,819 | ₩71,832 | ₩71,671 | ₩71,746 | -0.10% | 1만 |
|---|
| 2026.08.17 | ₩71,953 | ₩71,966 | ₩71,805 | ₩71,805 | -0.20% | 4.9천 |
|---|
| 2026.08.14 | ₩71,899 | ₩71,966 | ₩71,872 | ₩71,933 | +0.05% | 8.9천 |
|---|
| 2026.08.13 | ₩71,886 | ₩71,965 | ₩71,832 | ₩71,906 | +0.03% | 8.8천 |
|---|
| 2026.08.12 | ₩71,745 | ₩71,792 | ₩71,698 | ₩71,772 | +0.04% | 6.8천 |
|---|
| 2026.08.11 | ₩71,644 | ₩71,778 | ₩71,604 | ₩71,644 | 0.00% | 2.1만 |
|---|
| 2026.08.10 | ₩71,792 | ₩71,792 | ₩71,564 | ₩71,671 | -0.17% | 28.7만 |
|---|
| 2026.08.07 | ₩71,585 | ₩71,765 | ₩71,585 | ₩71,691 | +0.15% | 1.2만 |
|---|
| 2026.08.06 | ₩71,617 | ₩71,635 | ₩71,470 | ₩71,470 | -0.21% | 1.5만 |
|---|
| 2026.08.05 | ₩71,765 | ₩71,765 | ₩71,524 | ₩71,561 | -0.28% | 9.1천 |
|---|
| 2026.08.04 | ₩71,483 | ₩71,572 | ₩71,296 | ₩71,524 | +0.06% | 4.6만 |
|---|
| 2026.08.03 | ₩70,974 | ₩71,175 | ₩70,974 | ₩71,101 | +0.18% | 3.9만 |
|---|
| 2026.07.31 | ₩70,397 | ₩70,735 | ₩70,142 | ₩70,735 | +0.48% | 1.8만 |
|---|
| 2026.07.30 | ₩70,089 | ₩70,317 | ₩70,008 | ₩70,317 | +0.33% | 9.5천 |
|---|
| 2026.07.29 | ₩70,317 | ₩70,377 | ₩69,579 | ₩69,579 | -1.05% | 2만 |
|---|
| 2026.07.28 | ₩70,047 | ₩70,397 | ₩70,047 | ₩70,189 | +0.20% | 1.3만 |
|---|
| 2026.07.27 | ₩70,491 | ₩70,491 | ₩70,011 | ₩70,159 | -0.47% | 9.5천 |
|---|
| 2026.07.24 | ₩70,018 | ₩70,424 | ₩70,018 | ₩70,110 | +0.13% | 1.1만 |
|---|
| 2026.07.23 | ₩70,022 | ₩70,149 | ₩69,928 | ₩70,022 | 0.00% | 2.3만 |
|---|
| 2026.07.22 | ₩70,437 | ₩70,652 | ₩70,437 | ₩70,505 | +0.10% | 1.2만 |
|---|
| 2026.07.21 | ₩70,370 | ₩70,598 | ₩70,370 | ₩70,558 | +0.27% | 1.7만 |
|---|
| 2026.07.20 | ₩70,545 | ₩70,545 | ₩70,183 | ₩70,214 | -0.47% | 1만 |
|---|
| 2026.07.17 | ₩70,102 | ₩70,443 | ₩70,102 | ₩70,287 | +0.26% | 6.9천 |
|---|
| 2026.07.16 | ₩70,625 | ₩70,732 | ₩70,505 | ₩70,558 | -0.09% | 1만 |
|---|
| 2026.07.15 | ₩70,651 | ₩70,786 | ₩70,558 | ₩70,746 | +0.13% | 6.9천 |
|---|
| 2026.07.14 | ₩70,491 | ₩70,652 | ₩70,464 | ₩70,612 | +0.17% | 8.6천 |
|---|
| 2026.07.13 | ₩70,639 | ₩70,639 | ₩70,411 | ₩70,411 | -0.32% | 2.7만 |
|---|
| 2026.07.10 | ₩70,652 | ₩70,692 | ₩70,549 | ₩70,639 | -0.02% | 9.3천 |
|---|
| 2026.07.09 | ₩70,364 | ₩70,531 | ₩70,277 | ₩70,484 | +0.17% | 4.3만 |
|---|
| 2026.07.08 | ₩70,049 | ₩70,223 | ₩70,008 | ₩70,196 | +0.21% | 1만 |
|---|
| 2026.07.07 | ₩70,274 | ₩70,437 | ₩70,210 | ₩70,297 | +0.03% | 1.1만 |
|---|
| 2026.07.06 | ₩70,277 | ₩70,518 | ₩70,277 | ₩70,505 | +0.32% | 1.1만 |
|---|
| 2026.07.02 | ₩70,357 | ₩70,357 | ₩69,902 | ₩70,117 | -0.34% | 1.2만 |
|---|
| 2026.07.01 | ₩70,183 | ₩70,303 | ₩70,022 | ₩70,145 | -0.05% | 1.2만 |
|---|
| 2026.06.30 | ₩69,794 | ₩70,196 | ₩69,794 | ₩70,116 | +0.46% | 1.8만 |
|---|
| 2026.06.29 | ₩69,566 | ₩69,861 | ₩69,539 | ₩69,539 | -0.04% | 2.4만 |
|---|
| 2026.06.26 | ₩69,345 | ₩69,566 | ₩69,271 | ₩69,271 | -0.11% | 6.1만 |
|---|
| 2026.06.25 | ₩69,539 | ₩69,644 | ₩69,378 | ₩69,425 | -0.16% | 1.8만 |
|---|
| 2026.06.24 | ₩69,699 | ₩69,700 | ₩69,338 | ₩69,418 | -0.40% | 65.6만 |
|---|
| 2026.06.23 | ₩69,620 | ₩69,687 | ₩69,351 | ₩69,445 | -0.25% | 71.8만 |
|---|
| 2026.06.22 | ₩70,303 | ₩70,303 | ₩69,928 | ₩69,928 | -0.53% | 2.3만 |
|---|
| 2026.06.18 | ₩70,183 | ₩70,183 | ₩69,975 | ₩70,035 | -0.21% | 2.9만 |
|---|
| 2026.06.17 | ₩70,122 | ₩70,183 | ₩69,661 | ₩69,661 | -0.66% | 8.5천 |
|---|
| 2026.06.16 | ₩70,303 | ₩70,303 | ₩70,102 | ₩70,110 | -0.27% | 6.3천 |
|---|
| 2026.06.15 | ₩70,169 | ₩70,290 | ₩70,089 | ₩70,205 | +0.05% | 3.1만 |
|---|
| 2026.06.12 | ₩69,459 | ₩69,633 | ₩69,392 | ₩69,585 | +0.18% | 8.3천 |
|---|
| 2026.06.11 | ₩68,855 | ₩69,459 | ₩68,748 | ₩69,402 | +0.79% | 2.3만 |
|---|
| 2026.06.10 | ₩69,160 | ₩69,232 | ₩68,846 | ₩68,846 | -0.45% | 9.2천 |
|---|
| 2026.06.09 | ₩69,566 | ₩69,579 | ₩68,773 | ₩69,343 | -0.32% | 1.3만 |
|---|
| 2026.06.08 | ₩69,606 | ₩69,712 | ₩69,498 | ₩69,498 | -0.16% | 7.2천 |
|---|
| 2026.06.05 | ₩69,928 | ₩69,995 | ₩69,405 | ₩69,439 | -0.70% | 2.7만 |
|---|
| 2026.06.04 | ₩70,022 | ₩70,210 | ₩70,022 | ₩70,172 | +0.21% | 4.1천 |
|---|
| 2026.06.03 | ₩70,236 | ₩70,236 | ₩70,008 | ₩70,058 | -0.25% | 1.2만 |
|---|
| 2026.06.02 | ₩70,022 | ₩70,263 | ₩70,022 | ₩70,216 | +0.28% | 1.4만 |
|---|
| 2026.06.01 | ₩70,102 | ₩70,262 | ₩69,794 | ₩70,196 | +0.13% | 1.9만 |
|---|
| 2026.05.29 | ₩70,122 | ₩70,156 | ₩70,008 | ₩70,142 | +0.03% | 1.7만 |
|---|
| 2026.05.28 | ₩69,767 | ₩70,035 | ₩69,740 | ₩70,015 | +0.36% | 1.7만 |
|---|
| 2026.05.27 | ₩69,834 | ₩69,847 | ₩69,687 | ₩69,834 | 0.00% | 9.2천 |
|---|
| 2026.05.26 | ₩69,982 | ₩69,982 | ₩69,660 | ₩69,727 | -0.36% | 1만 |
|---|
| 2026.05.22 | ₩69,727 | ₩69,727 | ₩69,432 | ₩69,539 | -0.27% | 1.5만 |
|---|
| 2026.05.21 | ₩69,264 | ₩69,465 | ₩69,204 | ₩69,432 | +0.24% | 9.3천 |
|---|
| 2026.05.20 | ₩69,257 | ₩69,351 | ₩69,043 | ₩69,325 | +0.10% | 8.3만 |
|---|
| 2026.05.19 | ₩69,062 | ₩69,204 | ₩68,936 | ₩68,976 | -0.12% | 3.5만 |
|---|
| 2026.05.18 | ₩69,278 | ₩69,278 | ₩69,070 | ₩69,177 | -0.15% | 1.4만 |
|---|
| 2026.05.15 | ₩69,325 | ₩69,351 | ₩69,164 | ₩69,169 | -0.22% | 1만 |
|---|
| 2026.05.14 | ₩69,271 | ₩69,506 | ₩69,271 | ₩69,445 | +0.25% | 2.3만 |
|---|
| 2026.05.13 | ₩69,090 | ₩69,365 | ₩69,090 | ₩69,260 | +0.25% | 1.7만 |
|---|
| 2026.05.12 | ₩69,003 | ₩69,204 | ₩68,815 | ₩69,083 | +0.12% | 2.3만 |
|---|
| 2026.05.11 | ₩69,190 | ₩69,231 | ₩69,097 | ₩69,097 | -0.14% | 1만 |
|---|
| 2026.05.08 | ₩69,123 | ₩69,150 | ₩69,056 | ₩69,130 | +0.01% | 7.8천 |
|---|
| 2026.05.07 | ₩69,123 | ₩69,123 | ₩68,788 | ₩68,895 | -0.33% | 1.9만 |
|---|
| 2026.05.06 | ₩68,855 | ₩69,023 | ₩68,768 | ₩69,023 | +0.24% | 1.1만 |
|---|
| 2026.05.05 | ₩68,399 | ₩68,627 | ₩68,399 | ₩68,555 | +0.23% | 1.1만 |
|---|
| 2026.05.04 | ₩68,379 | ₩68,480 | ₩68,185 | ₩68,259 | -0.18% | 9.9천 |
|---|
| 2026.05.01 | ₩68,493 | ₩68,627 | ₩68,427 | ₩68,450 | -0.06% | 7.6천 |
|---|
| 2026.04.30 | ₩68,064 | ₩68,366 | ₩67,856 | ₩68,343 | +0.41% | 1.2만 |
|---|
| 2026.04.29 | ₩67,809 | ₩67,929 | ₩67,782 | ₩67,929 | +0.18% | 1.1만 |
|---|
| 2026.04.28 | ₩67,809 | ₩67,943 | ₩67,756 | ₩67,923 | +0.17% | 7.6천 |
|---|
| 2026.04.27 | ₩67,957 | ₩68,076 | ₩67,903 | ₩68,076 | +0.18% | 1만 |
|---|
| 2026.04.24 | ₩67,769 | ₩68,051 | ₩67,758 | ₩68,023 | +0.37% | 1.1만 |
|---|
| 2026.04.23 | ₩67,702 | ₩67,896 | ₩67,360 | ₩67,689 | -0.02% | 3만 |
|---|
| 2026.04.22 | ₩67,742 | ₩67,850 | ₩67,689 | ₩67,823 | +0.12% | 2.2만 |
|---|
| 2026.04.21 | ₩67,769 | ₩67,769 | ₩67,453 | ₩67,453 | -0.47% | 9천 |
|---|
| 2026.04.20 | ₩67,729 | ₩67,815 | ₩67,608 | ₩67,686 | -0.06% | 1만 |
|---|
| 2026.04.17 | ₩67,555 | ₩67,930 | ₩67,555 | ₩67,789 | +0.35% | 1.1만 |
|---|
| 2026.04.16 | ₩67,199 | ₩67,394 | ₩67,156 | ₩67,260 | +0.09% | 1.3만 |
|---|
| 2026.04.15 | ₩66,898 | ₩67,273 | ₩66,898 | ₩67,166 | +0.40% | 1.6만 |
|---|
| 2026.04.14 | ₩66,549 | ₩66,911 | ₩66,549 | ₩66,911 | +0.54% | 3.4만 |
|---|
| 2026.04.13 | ₩65,771 | ₩66,482 | ₩65,771 | ₩66,482 | +1.08% | 8천 |
|---|
| 2026.04.10 | ₩66,013 | ₩66,214 | ₩65,933 | ₩65,978 | -0.05% | 2.5만 |
|---|
| 2026.04.09 | ₩65,664 | ₩66,133 | ₩65,646 | ₩65,999 | +0.51% | 1.3만 |
|---|
| 2026.04.08 | ₩67,407 | ₩67,407 | ₩65,530 | ₩65,700 | -2.53% | 8.1천 |
|---|
| 2026.04.07 | ₩64,189 | ₩64,582 | ₩64,120 | ₩64,582 | +0.61% | 1만 |
|---|
| 2026.04.06 | ₩64,517 | ₩64,618 | ₩64,390 | ₩64,580 | +0.10% | 7.4천 |
|---|
| 2026.04.02 | ₩63,760 | ₩64,484 | ₩63,760 | ₩64,415 | +1.03% | 1만 |
|---|
| 2026.04.01 | ₩64,175 | ₩64,578 | ₩63,492 | ₩64,296 | +0.19% | 2만 |
|---|
| 2026.03.31 | ₩63,223 | ₩64,075 | ₩63,156 | ₩63,934 | +1.12% | 1.7만 |
|---|
| 2026.03.30 | ₩63,210 | ₩63,210 | ₩62,526 | ₩62,717 | -0.78% | 2.4만 |
|---|
| 2026.03.27 | ₩63,371 | ₩63,411 | ₩62,808 | ₩62,857 | -0.81% | 2.9만 |
|---|
| 2026.03.26 | ₩64,015 | ₩64,243 | ₩63,545 | ₩63,545 | -0.73% | 1.8만 |
|---|
| 2026.03.25 | ₩64,562 | ₩64,562 | ₩64,350 | ₩64,418 | -0.22% | 7.5만 |
|---|
| 2026.03.24 | ₩64,095 | ₩64,310 | ₩63,974 | ₩64,068 | -0.04% | 6.5만 |
|---|
| 2026.03.23 | ₩64,417 | ₩64,698 | ₩64,269 | ₩64,374 | -0.07% | 1.1만 |
|---|
| 2026.03.20 | ₩64,108 | ₩64,108 | ₩63,693 | ₩63,693 | -0.65% | 1.4만 |
|---|
| 2026.03.19 | ₩64,162 | ₩64,587 | ₩64,162 | ₩64,377 | +0.33% | 2.7만 |
|---|
| 2026.03.18 | ₩64,980 | ₩64,980 | ₩64,457 | ₩64,484 | -0.76% | 1.8만 |
|---|
| 2026.03.17 | ₩65,315 | ₩65,342 | ₩65,128 | ₩65,128 | -0.29% | 1.7만 |
|---|
| 2026.03.16 | ₩65,034 | ₩65,187 | ₩64,906 | ₩64,993 | -0.06% | 1.9만 |
|---|
| 2026.03.13 | ₩65,295 | ₩65,295 | ₩64,473 | ₩64,487 | -1.24% | 1.6만 |
|---|
| 2026.03.12 | ₩65,101 | ₩65,181 | ₩64,752 | ₩64,752 | -0.54% | 1.4만 |
|---|
| 2026.03.11 | ₩65,469 | ₩65,566 | ₩65,295 | ₩65,423 | -0.07% | 1.5만 |
|---|
| 2026.03.10 | ₩65,516 | ₩65,884 | ₩65,396 | ₩65,436 | -0.12% | 1.4만 |
|---|
| 2026.03.09 | ₩64,712 | ₩65,581 | ₩64,497 | ₩65,530 | +1.26% | 12.1만 |
|---|
| 2026.03.06 | ₩65,095 | ₩65,449 | ₩65,095 | ₩65,141 | +0.07% | 1.9만 |
|---|
| 2026.03.05 | ₩65,945 | ₩65,999 | ₩65,423 | ₩65,744 | -0.31% | 1.3만 |
|---|
| 2026.03.04 | ₩65,637 | ₩66,187 | ₩65,637 | ₩66,013 | +0.57% | 1.5만 |
|---|
| 2026.03.03 | ₩65,315 | ₩65,845 | ₩64,980 | ₩65,650 | +0.51% | 2.8만 |
|---|
| 2026.03.02 | ₩65,831 | ₩66,254 | ₩65,758 | ₩66,160 | +0.50% | 2.9만 |
|---|
| 2026.02.27 | ₩66,026 | ₩66,147 | ₩65,878 | ₩66,147 | +0.18% | 2.7만 |
|---|
| 2026.02.26 | ₩66,442 | ₩66,442 | ₩65,972 | ₩66,247 | -0.29% | 1.9만 |
|---|
| 2026.02.25 | ₩66,308 | ₩66,522 | ₩66,281 | ₩66,522 | +0.32% | 8.3만 |
|---|
| 2026.02.24 | ₩65,718 | ₩66,173 | ₩65,718 | ₩66,120 | +0.61% | 2.8만 |
|---|
| 2026.02.23 | ₩66,187 | ₩66,187 | ₩65,677 | ₩65,744 | -0.67% | 1.9만 |
|---|
| 2026.02.20 | ₩65,718 | ₩66,308 | ₩65,718 | ₩66,267 | +0.84% | 1.5만 |
|---|
| 2026.02.19 | ₩65,852 | ₩65,987 | ₩65,798 | ₩65,932 | +0.12% | 2.6만 |
|---|
| 2026.02.18 | ₩65,945 | ₩66,240 | ₩65,932 | ₩65,999 | +0.08% | 1.8만 |
|---|
| 2026.02.17 | ₩65,543 | ₩65,905 | ₩65,423 | ₩65,852 | +0.47% | 3.6만 |
|---|
| 2026.02.13 | ₩65,664 | ₩66,026 | ₩65,570 | ₩65,664 | 0.00% | 1.5만 |
|---|
| 2026.02.12 | ₩66,526 | ₩66,526 | ₩65,743 | ₩65,743 | -1.18% | 8.8천 |
|---|
| 2026.02.11 | ₩66,706 | ₩66,706 | ₩66,267 | ₩66,468 | -0.36% | 1.1만 |
|---|
| 2026.02.10 | ₩66,509 | ₩66,641 | ₩66,388 | ₩66,388 | -0.18% | 1.4만 |
|---|
| 2026.02.09 | ₩66,361 | ₩66,616 | ₩66,281 | ₩66,468 | +0.16% | 1.8만 |
|---|
| 2026.02.06 | ₩65,691 | ₩66,334 | ₩65,637 | ₩66,267 | +0.88% | 2만 |
|---|
| 2026.02.05 | ₩65,758 | ₩65,758 | ₩65,355 | ₩65,409 | -0.53% | 2만 |
|---|
| 2026.02.04 | ₩66,173 | ₩66,261 | ₩65,677 | ₩66,066 | -0.16% | 4.2만 |
|---|
| 2026.02.03 | ₩66,509 | ₩66,509 | ₩65,852 | ₩66,133 | -0.56% | 3.7만 |
|---|
| 2026.02.02 | ₩66,495 | ₩66,603 | ₩66,468 | ₩66,535 | +0.06% | 1.1만 |
|---|
| 2026.01.30 | ₩66,381 | ₩66,415 | ₩66,120 | ₩66,200 | -0.27% | 1.3만 |
|---|
| 2026.01.29 | ₩66,338 | ₩66,468 | ₩65,885 | ₩66,468 | +0.20% | 1.6만 |
|---|
| 2026.01.28 | ₩66,582 | ₩66,616 | ₩66,415 | ₩66,522 | -0.09% | 8.3천 |
|---|
| 2026.01.27 | ₩66,549 | ₩66,603 | ₩66,455 | ₩66,502 | -0.07% | 1.4만 |
|---|
| 2026.01.26 | ₩66,401 | ₩66,468 | ₩66,322 | ₩66,428 | +0.04% | 7.3천 |
|---|
| 2026.01.23 | ₩66,066 | ₩66,281 | ₩66,066 | ₩66,173 | +0.16% | 1.7만 |
|---|
| 2026.01.22 | ₩66,318 | ₩66,318 | ₩65,988 | ₩66,187 | -0.20% | 3.3만 |
|---|
| 2026.01.21 | ₩65,825 | ₩66,147 | ₩65,563 | ₩66,013 | +0.29% | 1.2만 |
|---|
| 2026.01.20 | ₩65,597 | ₩65,865 | ₩65,369 | ₩65,449 | -0.22% | 10.5만 |
|---|
| 2026.01.16 | ₩66,361 | ₩66,388 | ₩66,267 | ₩66,308 | -0.08% | 1.2만 |
|---|
| 2026.01.15 | ₩66,399 | ₩66,482 | ₩66,255 | ₩66,361 | -0.06% | 1.7만 |
|---|
| 2026.01.14 | ₩66,173 | ₩66,227 | ₩65,905 | ₩66,214 | +0.06% | 3.7만 |
|---|
| 2026.01.13 | ₩66,401 | ₩66,589 | ₩66,227 | ₩66,375 | -0.04% | 2.1만 |
|---|
| 2026.01.12 | ₩66,321 | ₩66,468 | ₩66,295 | ₩66,415 | +0.14% | 2만 |
|---|
| 2026.01.09 | ₩66,227 | ₩66,442 | ₩66,147 | ₩66,401 | +0.26% | 1.5만 |
|---|
| 2026.01.08 | ₩66,147 | ₩66,160 | ₩66,013 | ₩66,106 | -0.06% | 1.4만 |
|---|
| 2026.01.07 | ₩66,173 | ₩66,308 | ₩66,033 | ₩66,133 | -0.06% | 1.4만 |
|---|
| 2026.01.06 | ₩66,147 | ₩66,240 | ₩65,959 | ₩66,194 | +0.07% | 1.1만 |
|---|
| 2026.01.05 | ₩65,878 | ₩66,093 | ₩65,878 | ₩66,026 | +0.22% | 56.8만 |
|---|
| 2026.01.02 | ₩65,865 | ₩65,974 | ₩65,557 | ₩65,664 | -0.31% | 2.6만 |
|---|
| 2025.12.31 | ₩66,053 | ₩66,053 | ₩65,650 | ₩65,691 | -0.55% | 1.1만 |
|---|
| 2025.12.30 | ₩65,986 | ₩66,027 | ₩65,932 | ₩65,986 | 0.00% | 3.4만 |
|---|
| 2025.12.29 | ₩66,030 | ₩66,030 | ₩65,892 | ₩65,986 | -0.07% | 2.1만 |
|---|
| 2025.12.26 | ₩66,120 | ₩66,133 | ₩66,066 | ₩66,080 | -0.06% | 3.2만 |
|---|
| 2025.12.24 | ₩66,092 | ₩66,173 | ₩65,999 | ₩66,066 | -0.04% | 94.5만 |
|---|
| 2025.12.23 | ₩65,878 | ₩65,986 | ₩65,766 | ₩65,959 | +0.12% | 79만 |
|---|
| 2025.12.22 | ₩65,704 | ₩65,838 | ₩65,650 | ₩65,758 | +0.08% | 1.9만 |
|---|
| 2025.12.19 | ₩65,436 | ₩65,582 | ₩65,396 | ₩65,463 | +0.04% | 1.2만 |
|---|
| 2025.12.18 | ₩65,101 | ₩65,307 | ₩65,020 | ₩65,173 | +0.11% | 1.4만 |
|---|
| 2025.12.17 | ₩65,195 | ₩65,195 | ₩64,739 | ₩64,792 | -0.62% | 1.1만 |
|---|
| 2025.12.16 | ₩65,221 | ₩65,355 | ₩64,953 | ₩65,195 | -0.04% | 2.4만 |
|---|
| 2025.12.15 | ₩65,543 | ₩65,543 | ₩65,262 | ₩65,302 | -0.37% | 1.6만 |
|---|
| 2025.12.12 | ₩65,699 | ₩65,723 | ₩65,157 | ₩65,315 | -0.58% | 2.6만 |
|---|
| 2025.12.11 | ₩65,543 | ₩65,777 | ₩65,369 | ₩65,718 | +0.27% | 1.8만 |
|---|
| 2025.12.10 | ₩65,302 | ₩65,704 | ₩65,302 | ₩65,691 | +0.60% | 3만 |
|---|
| 2025.12.09 | ₩65,359 | ₩65,516 | ₩65,359 | ₩65,377 | +0.03% | 9.6천 |
|---|
| 2025.12.08 | ₩65,530 | ₩65,530 | ₩65,302 | ₩65,436 | -0.14% | 1.4만 |
|---|
| 2025.12.05 | ₩65,449 | ₩65,664 | ₩65,449 | ₩65,503 | +0.08% | 2만 |
|---|
| 2025.12.04 | ₩65,423 | ₩65,483 | ₩65,262 | ₩65,409 | -0.02% | 2.2만 |
|---|
| 2025.12.03 | ₩65,168 | ₩65,463 | ₩65,168 | ₩65,382 | +0.33% | 2.1만 |
|---|
| 2025.12.02 | ₩65,270 | ₩65,369 | ₩65,195 | ₩65,288 | +0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩65,128 | ₩65,342 | ₩65,128 | ₩65,142 | +0.02% | 1.6만 |
|---|
| 2025.11.28 | ₩65,236 | ₩65,349 | ₩65,195 | ₩65,349 | +0.17% | 1.2만 |
|---|
| 2025.11.26 | ₩64,926 | ₩65,235 | ₩64,926 | ₩65,221 | +0.45% | 29만 |
|---|
| 2025.11.25 | ₩64,403 | ₩64,913 | ₩64,256 | ₩64,873 | +0.73% | 4.9만 |
|---|
| 2025.11.24 | ₩64,055 | ₩64,511 | ₩64,055 | ₩64,477 | +0.66% | 1.8만 |
|---|
| 2025.11.21 | ₩63,639 | ₩64,108 | ₩63,317 | ₩63,773 | +0.21% | 2.5만 |
|---|
| 2025.11.20 | ₩64,752 | ₩64,779 | ₩63,317 | ₩63,317 | -2.22% | 5.2만 |
|---|
| 2025.11.19 | ₩63,907 | ₩64,197 | ₩63,813 | ₩63,948 | +0.06% | 39.4만 |
|---|
| 2025.11.18 | ₩63,988 | ₩64,135 | ₩63,603 | ₩63,827 | -0.25% | 26.3만 |
|---|
| 2025.11.17 | ₩64,444 | ₩64,618 | ₩64,001 | ₩64,149 | -0.46% | 7.3만 |
|---|
| 2025.11.14 | ₩64,095 | ₩64,747 | ₩64,048 | ₩64,524 | +0.67% | 6.4만 |
|---|
| 2025.11.13 | ₩64,886 | ₩65,027 | ₩64,497 | ₩64,517 | -0.57% | 3.2만 |
|---|
| 2025.11.12 | ₩65,221 | ₩65,825 | ₩65,047 | ₩65,114 | -0.16% | 2.9만 |
|---|
| 2025.11.11 | ₩65,141 | ₩65,208 | ₩64,967 | ₩65,168 | +0.04% | 3.3만 |
|---|
| 2025.11.10 | ₩65,020 | ₩65,168 | ₩64,792 | ₩65,114 | +0.14% | 3만 |
|---|
| 2025.11.07 | ₩64,430 | ₩64,551 | ₩63,961 | ₩64,551 | +0.19% | 5.5만 |
|---|
| 2025.11.06 | ₩64,819 | ₩64,900 | ₩64,405 | ₩64,470 | -0.54% | 10.6만 |
|---|
| 2025.11.05 | ₩64,806 | ₩65,074 | ₩64,709 | ₩64,886 | +0.12% | 11.2만 |
|---|
| 2025.11.04 | ₩64,685 | ₩64,977 | ₩64,645 | ₩64,765 | +0.12% | 13.3만 |
|---|
| 2025.11.03 | ₩65,329 | ₩65,329 | ₩65,020 | ₩65,181 | -0.23% | 7만 |
|---|
| 2025.10.31 | ₩65,262 | ₩65,262 | ₩64,956 | ₩65,114 | -0.23% | 6.4만 |
|---|
| 2025.10.30 | ₩65,141 | ₩65,335 | ₩65,020 | ₩65,020 | -0.19% | 5.4만 |
|---|
| 2025.10.29 | ₩65,597 | ₩65,597 | ₩65,168 | ₩65,355 | -0.37% | 6.3만 |
|---|
| 2025.10.28 | ₩65,516 | ₩65,543 | ₩65,329 | ₩65,409 | -0.16% | 10.4만 |
|---|
| 2025.10.27 | ₩65,342 | ₩65,436 | ₩65,275 | ₩65,429 | +0.13% | 7.7만 |
|---|
| 2025.10.24 | ₩64,993 | ₩65,128 | ₩64,980 | ₩65,047 | +0.08% | 6.6만 |
|---|
| 2025.10.23 | ₩64,484 | ₩64,779 | ₩64,484 | ₩64,712 | +0.35% | 7.9만 |
|---|
| 2025.10.22 | ₩64,752 | ₩64,819 | ₩64,189 | ₩64,484 | -0.41% | 14.7만 |
|---|
| 2025.10.21 | ₩64,631 | ₩64,779 | ₩64,598 | ₩64,698 | +0.10% | 24.8만 |
|---|
| 2025.10.20 | ₩64,457 | ₩64,739 | ₩64,457 | ₩64,685 | +0.35% | 16.8만 |
|---|
| 2025.10.17 | ₩63,760 | ₩64,457 | ₩63,545 | ₩64,457 | +1.09% | 13.8만 |
|---|
| 2025.10.16 | ₩64,162 | ₩64,202 | ₩63,492 | ₩63,742 | -0.65% | 14만 |
|---|
| 2025.10.15 | ₩64,125 | ₩64,269 | ₩63,726 | ₩63,988 | -0.21% | 2.2만 |
|---|
| 2025.10.14 | ₩63,411 | ₩63,988 | ₩63,076 | ₩63,800 | +0.61% | 3.5만 |
|---|
| 2025.10.13 | ₩63,545 | ₩63,866 | ₩63,506 | ₩63,854 | +0.49% | 3만 |
|---|
| 2025.10.10 | ₩64,189 | ₩64,202 | ₩62,928 | ₩63,022 | -1.82% | 5.6만 |
|---|