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 | ₩73,132 | ₩73,387 | ₩73,132 | ₩73,320 | +0.26% | 2.1만 |
| 2026.10.08 | ₩73,110 | ₩73,253 | ₩73,052 | ₩73,186 | +0.10% | 2.7만 |
| 2026.10.07 | ₩73,173 | ₩73,221 | ₩73,065 | ₩73,213 | +0.05% | 9.6천 |
| 2026.10.06 | ₩73,132 | ₩73,266 | ₩73,132 | ₩73,226 | +0.13% | 1.6만 |
| 2026.10.05 | ₩72,958 | ₩73,146 | ₩72,958 | ₩73,085 | +0.17% | 1.1만 |
| 2026.10.02 | ₩72,857 | ₩72,904 | ₩72,757 | ₩72,878 | +0.03% | 9.6천 |
| 2026.10.01 | ₩72,743 | ₩72,743 | ₩72,294 | ₩72,609 | -0.18% | 6.4만 |
| 2026.09.30 | ₩72,609 | ₩72,757 | ₩72,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,532 |
| -0.11% |
| 3.2만 |
| 2026.09.29 | ₩72,596 | ₩72,636 | ₩72,435 | ₩72,513 | -0.11% | 6.1천 |
|---|
| 2026.09.28 | ₩72,582 | ₩72,703 | ₩72,468 | ₩72,562 | -0.03% | 1.9만 |
|---|
| 2026.09.25 | ₩72,703 | ₩72,743 | ₩72,556 | ₩72,690 | -0.02% | 1.7만 |
|---|
| 2026.09.24 | ₩72,314 | ₩72,582 | ₩72,314 | ₩72,502 | +0.26% | 8.3천 |
|---|
| 2026.09.23 | ₩72,680 | ₩72,749 | ₩72,355 | ₩72,502 | -0.25% | 1.4만 |
|---|
| 2026.09.22 | ₩72,703 | ₩72,810 | ₩72,676 | ₩72,696 | -0.01% | 1.4만 |
|---|
| 2026.09.21 | ₩72,522 | ₩72,717 | ₩72,462 | ₩72,710 | +0.26% | 2만 |
|---|
| 2026.09.18 | ₩72,274 | ₩72,279 | ₩71,858 | ₩72,279 | +0.01% | 1.4만 |
|---|
| 2026.09.17 | ₩72,220 | ₩72,220 | ₩72,073 | ₩72,165 | -0.08% | 1.3만 |
|---|
| 2026.09.16 | ₩72,006 | ₩72,006 | ₩71,510 | ₩71,664 | -0.47% | 1.7만 |
|---|
| 2026.09.15 | ₩71,899 | ₩71,899 | ₩71,738 | ₩71,831 | -0.09% | 1.4만 |
|---|
| 2026.09.14 | ₩71,778 | ₩72,073 | ₩71,778 | ₩72,000 | +0.31% | 3.8천 |
|---|
| 2026.09.11 | ₩72,113 | ₩72,207 | ₩72,033 | ₩72,120 | +0.01% | 1.9만 |
|---|
| 2026.09.10 | ₩71,764 | ₩71,831 | ₩71,684 | ₩71,711 | -0.07% | 9.6천 |
|---|
| 2026.09.09 | ₩72,059 | ₩72,059 | ₩71,885 | ₩71,928 | -0.18% | 3.3만 |
|---|
| 2026.09.08 | ₩72,106 | ₩72,167 | ₩72,046 | ₩72,046 | -0.08% | 5.3천 |
|---|
| 2026.09.04 | ₩72,502 | ₩72,502 | ₩72,153 | ₩72,234 | -0.37% | 9.9천 |
|---|
| 2026.09.03 | ₩72,033 | ₩72,341 | ₩72,033 | ₩72,234 | +0.28% | 2만 |
|---|
| 2026.09.02 | ₩71,872 | ₩72,019 | ₩71,872 | ₩71,979 | +0.15% | 1.6만 |
|---|
| 2026.09.01 | ₩71,845 | ₩71,925 | ₩71,644 | ₩71,778 | -0.09% | 1.5만 |
|---|
| 2026.08.31 | ₩71,972 | ₩72,125 | ₩71,899 | ₩72,125 | +0.21% | 7.8천 |
|---|
| 2026.08.28 | ₩72,033 | ₩72,194 | ₩72,019 | ₩72,059 | +0.04% | 1.4만 |
|---|
| 2026.08.27 | ₩72,073 | ₩72,153 | ₩71,966 | ₩72,073 | 0.00% | 8.4천 |
|---|
| 2026.08.26 | ₩71,850 | ₩71,872 | ₩71,764 | ₩71,872 | +0.03% | 2.5만 |
|---|
| 2026.08.25 | ₩71,952 | ₩71,952 | ₩71,738 | ₩71,813 | -0.19% | 1.3만 |
|---|
| 2026.08.24 | ₩71,845 | ₩71,845 | ₩71,644 | ₩71,701 | -0.20% | 9.4천 |
|---|
| 2026.08.21 | ₩71,684 | ₩71,885 | ₩71,684 | ₩71,711 | +0.04% | 1.2만 |
|---|
| 2026.08.20 | ₩71,845 | ₩71,845 | ₩71,652 | ₩71,652 | -0.27% | 6.3천 |
|---|
| 2026.08.19 | ₩71,818 | ₩71,925 | ₩71,791 | ₩71,831 | +0.02% | 1.5만 |
|---|
| 2026.08.18 | ₩71,831 | ₩71,845 | ₩71,684 | ₩71,759 | -0.10% | 1만 |
|---|
| 2026.08.17 | ₩71,966 | ₩71,979 | ₩71,818 | ₩71,818 | -0.20% | 4.9천 |
|---|
| 2026.08.14 | ₩71,912 | ₩71,979 | ₩71,885 | ₩71,945 | +0.05% | 8.9천 |
|---|
| 2026.08.13 | ₩71,899 | ₩71,978 | ₩71,845 | ₩71,919 | +0.03% | 8.8천 |
|---|
| 2026.08.12 | ₩71,758 | ₩71,805 | ₩71,711 | ₩71,785 | +0.04% | 6.8천 |
|---|
| 2026.08.11 | ₩71,657 | ₩71,791 | ₩71,617 | ₩71,657 | 0.00% | 2.1만 |
|---|
| 2026.08.10 | ₩71,805 | ₩71,805 | ₩71,577 | ₩71,684 | -0.17% | 28.7만 |
|---|
| 2026.08.07 | ₩71,598 | ₩71,778 | ₩71,598 | ₩71,704 | +0.15% | 1.2만 |
|---|
| 2026.08.06 | ₩71,630 | ₩71,648 | ₩71,483 | ₩71,483 | -0.21% | 1.5만 |
|---|
| 2026.08.05 | ₩71,778 | ₩71,778 | ₩71,536 | ₩71,574 | -0.28% | 9.1천 |
|---|
| 2026.08.04 | ₩71,496 | ₩71,585 | ₩71,308 | ₩71,536 | +0.06% | 4.6만 |
|---|
| 2026.08.03 | ₩70,987 | ₩71,188 | ₩70,987 | ₩71,114 | +0.18% | 3.9만 |
|---|
| 2026.07.31 | ₩70,410 | ₩70,748 | ₩70,155 | ₩70,748 | +0.48% | 1.8만 |
|---|
| 2026.07.30 | ₩70,101 | ₩70,329 | ₩70,021 | ₩70,329 | +0.33% | 9.5천 |
|---|
| 2026.07.29 | ₩70,329 | ₩70,390 | ₩69,592 | ₩69,592 | -1.05% | 2만 |
|---|
| 2026.07.28 | ₩70,060 | ₩70,410 | ₩70,060 | ₩70,202 | +0.20% | 1.3만 |
|---|
| 2026.07.27 | ₩70,504 | ₩70,504 | ₩70,024 | ₩70,171 | -0.47% | 9.5천 |
|---|
| 2026.07.24 | ₩70,030 | ₩70,437 | ₩70,030 | ₩70,123 | +0.13% | 1.1만 |
|---|
| 2026.07.23 | ₩70,034 | ₩70,162 | ₩69,940 | ₩70,034 | 0.00% | 2.3만 |
|---|
| 2026.07.22 | ₩70,450 | ₩70,665 | ₩70,450 | ₩70,517 | +0.10% | 1.2만 |
|---|
| 2026.07.21 | ₩70,383 | ₩70,611 | ₩70,383 | ₩70,571 | +0.27% | 1.7만 |
|---|
| 2026.07.20 | ₩70,557 | ₩70,557 | ₩70,195 | ₩70,226 | -0.47% | 1만 |
|---|
| 2026.07.17 | ₩70,115 | ₩70,455 | ₩70,115 | ₩70,300 | +0.26% | 6.9천 |
|---|
| 2026.07.16 | ₩70,638 | ₩70,745 | ₩70,517 | ₩70,571 | -0.09% | 1만 |
|---|
| 2026.07.15 | ₩70,663 | ₩70,799 | ₩70,571 | ₩70,759 | +0.13% | 6.9천 |
|---|
| 2026.07.14 | ₩70,504 | ₩70,665 | ₩70,477 | ₩70,624 | +0.17% | 8.6천 |
|---|
| 2026.07.13 | ₩70,651 | ₩70,651 | ₩70,423 | ₩70,423 | -0.32% | 2.7만 |
|---|
| 2026.07.10 | ₩70,665 | ₩70,705 | ₩70,561 | ₩70,651 | -0.02% | 9.3천 |
|---|
| 2026.07.09 | ₩70,376 | ₩70,544 | ₩70,289 | ₩70,497 | +0.17% | 4.3만 |
|---|
| 2026.07.08 | ₩70,061 | ₩70,236 | ₩70,021 | ₩70,209 | +0.21% | 1만 |
|---|
| 2026.07.07 | ₩70,286 | ₩70,450 | ₩70,222 | ₩70,309 | +0.03% | 1.1만 |
|---|
| 2026.07.06 | ₩70,289 | ₩70,531 | ₩70,289 | ₩70,517 | +0.32% | 1.1만 |
|---|
| 2026.07.02 | ₩70,370 | ₩70,370 | ₩69,915 | ₩70,130 | -0.34% | 1.2만 |
|---|
| 2026.07.01 | ₩70,195 | ₩70,316 | ₩70,034 | ₩70,158 | -0.05% | 1.2만 |
|---|
| 2026.06.30 | ₩69,806 | ₩70,209 | ₩69,806 | ₩70,128 | +0.46% | 1.8만 |
|---|
| 2026.06.29 | ₩69,578 | ₩69,873 | ₩69,552 | ₩69,552 | -0.04% | 2.4만 |
|---|
| 2026.06.26 | ₩69,357 | ₩69,578 | ₩69,283 | ₩69,283 | -0.11% | 6.1만 |
|---|
| 2026.06.25 | ₩69,552 | ₩69,656 | ₩69,391 | ₩69,438 | -0.16% | 1.8만 |
|---|
| 2026.06.24 | ₩69,711 | ₩69,712 | ₩69,350 | ₩69,431 | -0.40% | 65.6만 |
|---|
| 2026.06.23 | ₩69,632 | ₩69,699 | ₩69,364 | ₩69,458 | -0.25% | 71.8만 |
|---|
| 2026.06.22 | ₩70,316 | ₩70,316 | ₩69,940 | ₩69,940 | -0.53% | 2.3만 |
|---|
| 2026.06.18 | ₩70,195 | ₩70,195 | ₩69,987 | ₩70,048 | -0.21% | 2.9만 |
|---|
| 2026.06.17 | ₩70,135 | ₩70,195 | ₩69,674 | ₩69,674 | -0.66% | 8.5천 |
|---|
| 2026.06.16 | ₩70,316 | ₩70,316 | ₩70,115 | ₩70,123 | -0.27% | 6.3천 |
|---|
| 2026.06.15 | ₩70,182 | ₩70,303 | ₩70,101 | ₩70,218 | +0.05% | 3.1만 |
|---|
| 2026.06.12 | ₩69,471 | ₩69,645 | ₩69,404 | ₩69,597 | +0.18% | 8.3천 |
|---|
| 2026.06.11 | ₩68,868 | ₩69,471 | ₩68,760 | ₩69,415 | +0.79% | 2.3만 |
|---|
| 2026.06.10 | ₩69,172 | ₩69,244 | ₩68,858 | ₩68,858 | -0.45% | 9.2천 |
|---|
| 2026.06.09 | ₩69,578 | ₩69,592 | ₩68,786 | ₩69,356 | -0.32% | 1.3만 |
|---|
| 2026.06.08 | ₩69,619 | ₩69,725 | ₩69,510 | ₩69,510 | -0.16% | 7.2천 |
|---|
| 2026.06.05 | ₩69,940 | ₩70,008 | ₩69,417 | ₩69,451 | -0.70% | 2.7만 |
|---|
| 2026.06.04 | ₩70,034 | ₩70,222 | ₩70,034 | ₩70,185 | +0.21% | 4.1천 |
|---|
| 2026.06.03 | ₩70,249 | ₩70,249 | ₩70,021 | ₩70,071 | -0.25% | 1.2만 |
|---|
| 2026.06.02 | ₩70,034 | ₩70,276 | ₩70,034 | ₩70,229 | +0.28% | 1.4만 |
|---|
| 2026.06.01 | ₩70,115 | ₩70,274 | ₩69,806 | ₩70,209 | +0.13% | 1.9만 |
|---|
| 2026.05.29 | ₩70,135 | ₩70,168 | ₩70,021 | ₩70,155 | +0.03% | 1.7만 |
|---|
| 2026.05.28 | ₩69,780 | ₩70,048 | ₩69,753 | ₩70,028 | +0.36% | 1.7만 |
|---|
| 2026.05.27 | ₩69,847 | ₩69,860 | ₩69,699 | ₩69,847 | 0.00% | 9.2천 |
|---|
| 2026.05.26 | ₩69,994 | ₩69,994 | ₩69,672 | ₩69,739 | -0.36% | 1만 |
|---|
| 2026.05.22 | ₩69,739 | ₩69,739 | ₩69,444 | ₩69,552 | -0.27% | 1.5만 |
|---|
| 2026.05.21 | ₩69,277 | ₩69,478 | ₩69,216 | ₩69,444 | +0.24% | 9.3천 |
|---|
| 2026.05.20 | ₩69,270 | ₩69,364 | ₩69,055 | ₩69,337 | +0.10% | 8.3만 |
|---|
| 2026.05.19 | ₩69,074 | ₩69,216 | ₩68,948 | ₩68,988 | -0.12% | 3.5만 |
|---|
| 2026.05.18 | ₩69,290 | ₩69,290 | ₩69,082 | ₩69,189 | -0.15% | 1.4만 |
|---|
| 2026.05.15 | ₩69,337 | ₩69,364 | ₩69,176 | ₩69,181 | -0.22% | 1만 |
|---|
| 2026.05.14 | ₩69,283 | ₩69,518 | ₩69,283 | ₩69,458 | +0.25% | 2.3만 |
|---|
| 2026.05.13 | ₩69,102 | ₩69,377 | ₩69,102 | ₩69,273 | +0.25% | 1.7만 |
|---|
| 2026.05.12 | ₩69,015 | ₩69,216 | ₩68,827 | ₩69,096 | +0.12% | 2.3만 |
|---|
| 2026.05.11 | ₩69,203 | ₩69,243 | ₩69,109 | ₩69,109 | -0.14% | 1만 |
|---|
| 2026.05.08 | ₩69,136 | ₩69,163 | ₩69,069 | ₩69,142 | +0.01% | 7.8천 |
|---|
| 2026.05.07 | ₩69,136 | ₩69,136 | ₩68,800 | ₩68,908 | -0.33% | 1.9만 |
|---|
| 2026.05.06 | ₩68,868 | ₩69,035 | ₩68,780 | ₩69,035 | +0.24% | 1.1만 |
|---|
| 2026.05.05 | ₩68,412 | ₩68,640 | ₩68,412 | ₩68,567 | +0.23% | 1.1만 |
|---|
| 2026.05.04 | ₩68,391 | ₩68,492 | ₩68,197 | ₩68,271 | -0.18% | 9.9천 |
|---|
| 2026.05.01 | ₩68,505 | ₩68,640 | ₩68,440 | ₩68,463 | -0.06% | 7.6천 |
|---|
| 2026.04.30 | ₩68,076 | ₩68,378 | ₩67,868 | ₩68,355 | +0.41% | 1.2만 |
|---|
| 2026.04.29 | ₩67,821 | ₩67,941 | ₩67,795 | ₩67,941 | +0.18% | 1.1만 |
|---|
| 2026.04.28 | ₩67,821 | ₩67,956 | ₩67,768 | ₩67,935 | +0.17% | 7.6천 |
|---|
| 2026.04.27 | ₩67,969 | ₩68,088 | ₩67,915 | ₩68,088 | +0.18% | 1만 |
|---|
| 2026.04.24 | ₩67,781 | ₩68,063 | ₩67,770 | ₩68,035 | +0.37% | 1.1만 |
|---|
| 2026.04.23 | ₩67,714 | ₩67,909 | ₩67,372 | ₩67,701 | -0.02% | 3만 |
|---|
| 2026.04.22 | ₩67,754 | ₩67,862 | ₩67,701 | ₩67,835 | +0.12% | 2.2만 |
|---|
| 2026.04.21 | ₩67,781 | ₩67,781 | ₩67,465 | ₩67,465 | -0.47% | 9천 |
|---|
| 2026.04.20 | ₩67,741 | ₩67,827 | ₩67,620 | ₩67,698 | -0.06% | 1만 |
|---|
| 2026.04.17 | ₩67,567 | ₩67,942 | ₩67,567 | ₩67,801 | +0.35% | 1.1만 |
|---|
| 2026.04.16 | ₩67,211 | ₩67,406 | ₩67,168 | ₩67,272 | +0.09% | 1.3만 |
|---|
| 2026.04.15 | ₩66,909 | ₩67,285 | ₩66,909 | ₩67,178 | +0.40% | 1.6만 |
|---|
| 2026.04.14 | ₩66,561 | ₩66,923 | ₩66,561 | ₩66,923 | +0.54% | 3.4만 |
|---|
| 2026.04.13 | ₩65,783 | ₩66,494 | ₩65,783 | ₩66,494 | +1.08% | 8천 |
|---|
| 2026.04.10 | ₩66,024 | ₩66,225 | ₩65,945 | ₩65,989 | -0.05% | 2.5만 |
|---|
| 2026.04.09 | ₩65,676 | ₩66,145 | ₩65,658 | ₩66,011 | +0.51% | 1.3만 |
|---|
| 2026.04.08 | ₩67,419 | ₩67,419 | ₩65,542 | ₩65,712 | -2.53% | 8.1천 |
|---|
| 2026.04.07 | ₩64,200 | ₩64,593 | ₩64,132 | ₩64,593 | +0.61% | 1만 |
|---|
| 2026.04.06 | ₩64,529 | ₩64,630 | ₩64,402 | ₩64,592 | +0.10% | 7.4천 |
|---|
| 2026.04.02 | ₩63,771 | ₩64,495 | ₩63,771 | ₩64,427 | +1.03% | 1만 |
|---|
| 2026.04.01 | ₩64,187 | ₩64,589 | ₩63,503 | ₩64,308 | +0.19% | 2만 |
|---|
| 2026.03.31 | ₩63,235 | ₩64,086 | ₩63,168 | ₩63,946 | +1.12% | 1.7만 |
|---|
| 2026.03.30 | ₩63,221 | ₩63,221 | ₩62,537 | ₩62,728 | -0.78% | 2.4만 |
|---|
| 2026.03.27 | ₩63,382 | ₩63,423 | ₩62,819 | ₩62,869 | -0.81% | 2.9만 |
|---|
| 2026.03.26 | ₩64,026 | ₩64,254 | ₩63,557 | ₩63,557 | -0.73% | 1.8만 |
|---|
| 2026.03.25 | ₩64,573 | ₩64,573 | ₩64,361 | ₩64,430 | -0.22% | 7.5만 |
|---|
| 2026.03.24 | ₩64,106 | ₩64,321 | ₩63,986 | ₩64,080 | -0.04% | 6.5만 |
|---|
| 2026.03.23 | ₩64,428 | ₩64,710 | ₩64,281 | ₩64,385 | -0.07% | 1.1만 |
|---|
| 2026.03.20 | ₩64,120 | ₩64,120 | ₩63,704 | ₩63,704 | -0.65% | 1.4만 |
|---|
| 2026.03.19 | ₩64,174 | ₩64,599 | ₩64,174 | ₩64,388 | +0.33% | 2.7만 |
|---|
| 2026.03.18 | ₩64,992 | ₩64,992 | ₩64,469 | ₩64,495 | -0.76% | 1.8만 |
|---|
| 2026.03.17 | ₩65,327 | ₩65,354 | ₩65,139 | ₩65,139 | -0.29% | 1.7만 |
|---|
| 2026.03.16 | ₩65,045 | ₩65,198 | ₩64,918 | ₩65,005 | -0.06% | 1.9만 |
|---|
| 2026.03.13 | ₩65,307 | ₩65,307 | ₩64,485 | ₩64,498 | -1.24% | 1.6만 |
|---|
| 2026.03.12 | ₩65,112 | ₩65,193 | ₩64,764 | ₩64,764 | -0.54% | 1.4만 |
|---|
| 2026.03.11 | ₩65,481 | ₩65,578 | ₩65,307 | ₩65,434 | -0.07% | 1.5만 |
|---|
| 2026.03.10 | ₩65,528 | ₩65,896 | ₩65,407 | ₩65,448 | -0.12% | 1.4만 |
|---|
| 2026.03.09 | ₩64,723 | ₩65,592 | ₩64,509 | ₩65,542 | +1.26% | 12.1만 |
|---|
| 2026.03.06 | ₩65,107 | ₩65,461 | ₩65,107 | ₩65,153 | +0.07% | 1.9만 |
|---|
| 2026.03.05 | ₩65,957 | ₩66,011 | ₩65,434 | ₩65,756 | -0.31% | 1.3만 |
|---|
| 2026.03.04 | ₩65,649 | ₩66,199 | ₩65,649 | ₩66,024 | +0.57% | 1.5만 |
|---|
| 2026.03.03 | ₩65,327 | ₩65,857 | ₩64,992 | ₩65,662 | +0.51% | 2.8만 |
|---|
| 2026.03.02 | ₩65,843 | ₩66,266 | ₩65,770 | ₩66,172 | +0.50% | 2.9만 |
|---|
| 2026.02.27 | ₩66,038 | ₩66,158 | ₩65,890 | ₩66,158 | +0.18% | 2.7만 |
|---|
| 2026.02.26 | ₩66,453 | ₩66,453 | ₩65,984 | ₩66,259 | -0.29% | 1.9만 |
|---|
| 2026.02.25 | ₩66,319 | ₩66,534 | ₩66,293 | ₩66,534 | +0.32% | 8.3만 |
|---|
| 2026.02.24 | ₩65,729 | ₩66,185 | ₩65,729 | ₩66,132 | +0.61% | 2.8만 |
|---|
| 2026.02.23 | ₩66,199 | ₩66,199 | ₩65,689 | ₩65,756 | -0.67% | 1.9만 |
|---|
| 2026.02.20 | ₩65,729 | ₩66,319 | ₩65,729 | ₩66,279 | +0.84% | 1.5만 |
|---|
| 2026.02.19 | ₩65,863 | ₩65,999 | ₩65,810 | ₩65,944 | +0.12% | 2.6만 |
|---|
| 2026.02.18 | ₩65,957 | ₩66,252 | ₩65,944 | ₩66,011 | +0.08% | 1.8만 |
|---|
| 2026.02.17 | ₩65,555 | ₩65,917 | ₩65,434 | ₩65,863 | +0.47% | 3.6만 |
|---|
| 2026.02.13 | ₩65,676 | ₩66,038 | ₩65,582 | ₩65,676 | 0.00% | 1.5만 |
|---|
| 2026.02.12 | ₩66,538 | ₩66,538 | ₩65,755 | ₩65,755 | -1.18% | 8.8천 |
|---|
| 2026.02.11 | ₩66,718 | ₩66,718 | ₩66,279 | ₩66,480 | -0.36% | 1.1만 |
|---|
| 2026.02.10 | ₩66,521 | ₩66,653 | ₩66,400 | ₩66,400 | -0.18% | 1.4만 |
|---|
| 2026.02.09 | ₩66,373 | ₩66,628 | ₩66,293 | ₩66,480 | +0.16% | 1.8만 |
|---|
| 2026.02.06 | ₩65,702 | ₩66,346 | ₩65,649 | ₩66,279 | +0.88% | 2만 |
|---|
| 2026.02.05 | ₩65,770 | ₩65,770 | ₩65,367 | ₩65,421 | -0.53% | 2만 |
|---|
| 2026.02.04 | ₩66,185 | ₩66,272 | ₩65,689 | ₩66,078 | -0.16% | 4.2만 |
|---|
| 2026.02.03 | ₩66,521 | ₩66,521 | ₩65,863 | ₩66,145 | -0.56% | 3.7만 |
|---|
| 2026.02.02 | ₩66,507 | ₩66,614 | ₩66,480 | ₩66,547 | +0.06% | 1.1만 |
|---|
| 2026.01.30 | ₩66,393 | ₩66,427 | ₩66,132 | ₩66,212 | -0.27% | 1.3만 |
|---|
| 2026.01.29 | ₩66,350 | ₩66,480 | ₩65,897 | ₩66,480 | +0.20% | 1.6만 |
|---|
| 2026.01.28 | ₩66,594 | ₩66,628 | ₩66,427 | ₩66,534 | -0.09% | 8.3천 |
|---|
| 2026.01.27 | ₩66,561 | ₩66,614 | ₩66,467 | ₩66,514 | -0.07% | 1.4만 |
|---|
| 2026.01.26 | ₩66,413 | ₩66,480 | ₩66,334 | ₩66,440 | +0.04% | 7.3천 |
|---|
| 2026.01.23 | ₩66,078 | ₩66,293 | ₩66,078 | ₩66,185 | +0.16% | 1.7만 |
|---|
| 2026.01.22 | ₩66,330 | ₩66,330 | ₩66,000 | ₩66,199 | -0.20% | 3.3만 |
|---|
| 2026.01.21 | ₩65,837 | ₩66,158 | ₩65,575 | ₩66,024 | +0.29% | 1.2만 |
|---|
| 2026.01.20 | ₩65,609 | ₩65,877 | ₩65,381 | ₩65,461 | -0.22% | 10.5만 |
|---|
| 2026.01.16 | ₩66,373 | ₩66,400 | ₩66,279 | ₩66,319 | -0.08% | 1.2만 |
|---|
| 2026.01.15 | ₩66,411 | ₩66,494 | ₩66,267 | ₩66,373 | -0.06% | 1.7만 |
|---|
| 2026.01.14 | ₩66,185 | ₩66,239 | ₩65,917 | ₩66,225 | +0.06% | 3.7만 |
|---|
| 2026.01.13 | ₩66,413 | ₩66,601 | ₩66,239 | ₩66,386 | -0.04% | 2.1만 |
|---|
| 2026.01.12 | ₩66,333 | ₩66,480 | ₩66,307 | ₩66,427 | +0.14% | 2만 |
|---|
| 2026.01.09 | ₩66,239 | ₩66,453 | ₩66,158 | ₩66,413 | +0.26% | 1.5만 |
|---|
| 2026.01.08 | ₩66,158 | ₩66,172 | ₩66,024 | ₩66,118 | -0.06% | 1.4만 |
|---|
| 2026.01.07 | ₩66,185 | ₩66,319 | ₩66,044 | ₩66,145 | -0.06% | 1.4만 |
|---|
| 2026.01.06 | ₩66,158 | ₩66,252 | ₩65,971 | ₩66,205 | +0.07% | 1.1만 |
|---|
| 2026.01.05 | ₩65,890 | ₩66,105 | ₩65,890 | ₩66,038 | +0.22% | 56.8만 |
|---|
| 2026.01.02 | ₩65,877 | ₩65,985 | ₩65,568 | ₩65,676 | -0.31% | 2.6만 |
|---|
| 2025.12.31 | ₩66,065 | ₩66,065 | ₩65,662 | ₩65,702 | -0.55% | 1.1만 |
|---|
| 2025.12.30 | ₩65,997 | ₩66,039 | ₩65,944 | ₩65,997 | 0.00% | 3.4만 |
|---|
| 2025.12.29 | ₩66,042 | ₩66,042 | ₩65,904 | ₩65,997 | -0.07% | 2.1만 |
|---|
| 2025.12.26 | ₩66,132 | ₩66,145 | ₩66,078 | ₩66,091 | -0.06% | 3.2만 |
|---|
| 2025.12.24 | ₩66,103 | ₩66,185 | ₩66,011 | ₩66,078 | -0.04% | 94.5만 |
|---|
| 2025.12.23 | ₩65,890 | ₩65,997 | ₩65,778 | ₩65,971 | +0.12% | 79만 |
|---|
| 2025.12.22 | ₩65,716 | ₩65,850 | ₩65,662 | ₩65,770 | +0.08% | 1.9만 |
|---|
| 2025.12.19 | ₩65,448 | ₩65,594 | ₩65,407 | ₩65,474 | +0.04% | 1.2만 |
|---|
| 2025.12.18 | ₩65,112 | ₩65,319 | ₩65,032 | ₩65,185 | +0.11% | 1.4만 |
|---|
| 2025.12.17 | ₩65,206 | ₩65,206 | ₩64,750 | ₩64,804 | -0.62% | 1.1만 |
|---|
| 2025.12.16 | ₩65,233 | ₩65,367 | ₩64,965 | ₩65,206 | -0.04% | 2.4만 |
|---|
| 2025.12.15 | ₩65,555 | ₩65,555 | ₩65,273 | ₩65,314 | -0.37% | 1.6만 |
|---|
| 2025.12.12 | ₩65,710 | ₩65,735 | ₩65,169 | ₩65,327 | -0.58% | 2.6만 |
|---|
| 2025.12.11 | ₩65,555 | ₩65,788 | ₩65,381 | ₩65,729 | +0.27% | 1.8만 |
|---|
| 2025.12.10 | ₩65,314 | ₩65,716 | ₩65,314 | ₩65,702 | +0.60% | 3만 |
|---|
| 2025.12.09 | ₩65,371 | ₩65,528 | ₩65,371 | ₩65,389 | +0.03% | 9.6천 |
|---|
| 2025.12.08 | ₩65,542 | ₩65,542 | ₩65,314 | ₩65,448 | -0.14% | 1.4만 |
|---|
| 2025.12.05 | ₩65,461 | ₩65,676 | ₩65,461 | ₩65,515 | +0.08% | 2만 |
|---|
| 2025.12.04 | ₩65,434 | ₩65,495 | ₩65,273 | ₩65,421 | -0.02% | 2.2만 |
|---|
| 2025.12.03 | ₩65,179 | ₩65,474 | ₩65,179 | ₩65,394 | +0.33% | 2.1만 |
|---|
| 2025.12.02 | ₩65,281 | ₩65,381 | ₩65,206 | ₩65,300 | +0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩65,139 | ₩65,354 | ₩65,139 | ₩65,154 | +0.02% | 1.6만 |
|---|
| 2025.11.28 | ₩65,248 | ₩65,360 | ₩65,206 | ₩65,360 | +0.17% | 1.2만 |
|---|
| 2025.11.26 | ₩64,938 | ₩65,246 | ₩64,938 | ₩65,233 | +0.45% | 29만 |
|---|
| 2025.11.25 | ₩64,415 | ₩64,925 | ₩64,267 | ₩64,884 | +0.73% | 4.9만 |
|---|
| 2025.11.24 | ₩64,066 | ₩64,522 | ₩64,066 | ₩64,489 | +0.66% | 1.8만 |
|---|
| 2025.11.21 | ₩63,651 | ₩64,120 | ₩63,329 | ₩63,785 | +0.21% | 2.5만 |
|---|
| 2025.11.20 | ₩64,764 | ₩64,790 | ₩63,329 | ₩63,329 | -2.22% | 5.2만 |
|---|
| 2025.11.19 | ₩63,919 | ₩64,208 | ₩63,825 | ₩63,959 | +0.06% | 39.4만 |
|---|
| 2025.11.18 | ₩63,999 | ₩64,147 | ₩63,614 | ₩63,838 | -0.25% | 26.3만 |
|---|
| 2025.11.17 | ₩64,455 | ₩64,630 | ₩64,013 | ₩64,160 | -0.46% | 7.3만 |
|---|
| 2025.11.14 | ₩64,106 | ₩64,758 | ₩64,060 | ₩64,536 | +0.67% | 6.4만 |
|---|
| 2025.11.13 | ₩64,898 | ₩65,039 | ₩64,509 | ₩64,529 | -0.57% | 3.2만 |
|---|
| 2025.11.12 | ₩65,233 | ₩65,837 | ₩65,059 | ₩65,126 | -0.16% | 2.9만 |
|---|
| 2025.11.11 | ₩65,153 | ₩65,220 | ₩64,978 | ₩65,179 | +0.04% | 3.3만 |
|---|
| 2025.11.10 | ₩65,032 | ₩65,179 | ₩64,804 | ₩65,126 | +0.14% | 3만 |
|---|
| 2025.11.07 | ₩64,442 | ₩64,562 | ₩63,972 | ₩64,562 | +0.19% | 5.5만 |
|---|
| 2025.11.06 | ₩64,831 | ₩64,911 | ₩64,416 | ₩64,482 | -0.54% | 10.6만 |
|---|
| 2025.11.05 | ₩64,817 | ₩65,086 | ₩64,721 | ₩64,898 | +0.12% | 11.2만 |
|---|
| 2025.11.04 | ₩64,697 | ₩64,989 | ₩64,656 | ₩64,777 | +0.12% | 13.3만 |
|---|
| 2025.11.03 | ₩65,340 | ₩65,340 | ₩65,032 | ₩65,193 | -0.23% | 7만 |
|---|
| 2025.10.31 | ₩65,273 | ₩65,273 | ₩64,968 | ₩65,126 | -0.23% | 6.4만 |
|---|
| 2025.10.30 | ₩65,153 | ₩65,347 | ₩65,032 | ₩65,032 | -0.19% | 5.4만 |
|---|
| 2025.10.29 | ₩65,609 | ₩65,609 | ₩65,179 | ₩65,367 | -0.37% | 6.3만 |
|---|
| 2025.10.28 | ₩65,528 | ₩65,555 | ₩65,340 | ₩65,421 | -0.16% | 10.4만 |
|---|
| 2025.10.27 | ₩65,354 | ₩65,448 | ₩65,287 | ₩65,441 | +0.13% | 7.7만 |
|---|
| 2025.10.24 | ₩65,005 | ₩65,139 | ₩64,992 | ₩65,059 | +0.08% | 6.6만 |
|---|
| 2025.10.23 | ₩64,495 | ₩64,790 | ₩64,495 | ₩64,723 | +0.35% | 7.9만 |
|---|
| 2025.10.22 | ₩64,764 | ₩64,831 | ₩64,200 | ₩64,495 | -0.41% | 14.7만 |
|---|
| 2025.10.21 | ₩64,643 | ₩64,790 | ₩64,609 | ₩64,710 | +0.10% | 24.8만 |
|---|
| 2025.10.20 | ₩64,469 | ₩64,750 | ₩64,469 | ₩64,697 | +0.35% | 16.8만 |
|---|
| 2025.10.17 | ₩63,771 | ₩64,469 | ₩63,557 | ₩64,469 | +1.09% | 13.8만 |
|---|
| 2025.10.16 | ₩64,174 | ₩64,214 | ₩63,503 | ₩63,754 | -0.65% | 14만 |
|---|
| 2025.10.15 | ₩64,136 | ₩64,281 | ₩63,738 | ₩63,999 | -0.21% | 2.2만 |
|---|
| 2025.10.14 | ₩63,423 | ₩63,999 | ₩63,087 | ₩63,811 | +0.61% | 3.5만 |
|---|
| 2025.10.13 | ₩63,557 | ₩63,877 | ₩63,518 | ₩63,865 | +0.49% | 3만 |
|---|
| 2025.10.10 | ₩64,200 | ₩64,214 | ₩62,940 | ₩63,034 | -1.82% | 5.6만 |
|---|