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 | ₩73,157 | ₩73,412 | ₩73,157 | ₩73,345 | +0.26% | 2.1만 |
| 2026.10.08 | ₩73,134 | ₩73,278 | ₩73,076 | ₩73,211 | +0.10% | 2.7만 |
| 2026.10.07 | ₩73,197 | ₩73,245 | ₩73,090 | ₩73,237 | +0.05% | 9.6천 |
| 2026.10.06 | ₩73,157 | ₩73,291 | ₩73,157 | ₩73,251 | +0.13% | 1.6만 |
| 2026.10.05 | ₩72,982 | ₩73,170 | ₩72,982 | ₩73,110 | +0.17% | 1.1만 |
| 2026.10.02 | ₩72,882 | ₩72,929 | ₩72,781 | ₩72,902 | +0.03% | 9.6천 |
| 2026.10.01 | ₩72,768 | ₩72,768 | ₩72,318 | ₩72,634 | -0.18% | 6.4만 |
| 2026.09.30 | ₩72,634 | ₩72,781 | ₩72,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,556 |
| -0.11% |
| 3.2만 |
| 2026.09.29 | ₩72,620 | ₩72,661 | ₩72,459 | ₩72,537 | -0.11% | 6.1천 |
|---|
| 2026.09.28 | ₩72,607 | ₩72,728 | ₩72,493 | ₩72,587 | -0.03% | 1.9만 |
|---|
| 2026.09.25 | ₩72,728 | ₩72,768 | ₩72,580 | ₩72,714 | -0.02% | 1.7만 |
|---|
| 2026.09.24 | ₩72,339 | ₩72,607 | ₩72,339 | ₩72,526 | +0.26% | 8.3천 |
|---|
| 2026.09.23 | ₩72,705 | ₩72,773 | ₩72,379 | ₩72,526 | -0.25% | 1.4만 |
|---|
| 2026.09.22 | ₩72,728 | ₩72,835 | ₩72,701 | ₩72,721 | -0.01% | 1.4만 |
|---|
| 2026.09.21 | ₩72,546 | ₩72,741 | ₩72,486 | ₩72,734 | +0.26% | 2만 |
|---|
| 2026.09.18 | ₩72,298 | ₩72,304 | ₩71,882 | ₩72,304 | +0.01% | 1.4만 |
|---|
| 2026.09.17 | ₩72,245 | ₩72,245 | ₩72,097 | ₩72,190 | -0.08% | 1.3만 |
|---|
| 2026.09.16 | ₩72,030 | ₩72,030 | ₩71,534 | ₩71,688 | -0.47% | 1.7만 |
|---|
| 2026.09.15 | ₩71,923 | ₩71,923 | ₩71,762 | ₩71,856 | -0.09% | 1.4만 |
|---|
| 2026.09.14 | ₩71,802 | ₩72,097 | ₩71,802 | ₩72,025 | +0.31% | 3.8천 |
|---|
| 2026.09.11 | ₩72,137 | ₩72,231 | ₩72,057 | ₩72,144 | +0.01% | 1.9만 |
|---|
| 2026.09.10 | ₩71,788 | ₩71,856 | ₩71,708 | ₩71,735 | -0.07% | 9.6천 |
|---|
| 2026.09.09 | ₩72,084 | ₩72,084 | ₩71,909 | ₩71,952 | -0.18% | 3.3만 |
|---|
| 2026.09.08 | ₩72,131 | ₩72,191 | ₩72,070 | ₩72,070 | -0.08% | 5.3천 |
|---|
| 2026.09.04 | ₩72,526 | ₩72,526 | ₩72,178 | ₩72,258 | -0.37% | 9.9천 |
|---|
| 2026.09.03 | ₩72,057 | ₩72,365 | ₩72,057 | ₩72,258 | +0.28% | 2만 |
|---|
| 2026.09.02 | ₩71,896 | ₩72,043 | ₩71,896 | ₩72,003 | +0.15% | 1.6만 |
|---|
| 2026.09.01 | ₩71,869 | ₩71,949 | ₩71,668 | ₩71,802 | -0.09% | 1.5만 |
|---|
| 2026.08.31 | ₩71,996 | ₩72,149 | ₩71,923 | ₩72,149 | +0.21% | 7.8천 |
|---|
| 2026.08.28 | ₩72,057 | ₩72,218 | ₩72,043 | ₩72,084 | +0.04% | 1.4만 |
|---|
| 2026.08.27 | ₩72,097 | ₩72,178 | ₩71,990 | ₩72,097 | 0.00% | 8.4천 |
|---|
| 2026.08.26 | ₩71,874 | ₩71,896 | ₩71,788 | ₩71,896 | +0.03% | 2.5만 |
|---|
| 2026.08.25 | ₩71,976 | ₩71,976 | ₩71,762 | ₩71,837 | -0.19% | 1.3만 |
|---|
| 2026.08.24 | ₩71,869 | ₩71,869 | ₩71,668 | ₩71,725 | -0.20% | 9.4천 |
|---|
| 2026.08.21 | ₩71,708 | ₩71,909 | ₩71,708 | ₩71,735 | +0.04% | 1.2만 |
|---|
| 2026.08.20 | ₩71,869 | ₩71,869 | ₩71,676 | ₩71,676 | -0.27% | 6.3천 |
|---|
| 2026.08.19 | ₩71,842 | ₩71,949 | ₩71,815 | ₩71,856 | +0.02% | 1.5만 |
|---|
| 2026.08.18 | ₩71,856 | ₩71,869 | ₩71,708 | ₩71,783 | -0.10% | 1만 |
|---|
| 2026.08.17 | ₩71,990 | ₩72,003 | ₩71,842 | ₩71,842 | -0.20% | 4.9천 |
|---|
| 2026.08.14 | ₩71,936 | ₩72,003 | ₩71,909 | ₩71,970 | +0.05% | 8.9천 |
|---|
| 2026.08.13 | ₩71,923 | ₩72,002 | ₩71,869 | ₩71,943 | +0.03% | 8.8천 |
|---|
| 2026.08.12 | ₩71,782 | ₩71,829 | ₩71,735 | ₩71,809 | +0.04% | 6.8천 |
|---|
| 2026.08.11 | ₩71,681 | ₩71,815 | ₩71,641 | ₩71,681 | 0.00% | 2.1만 |
|---|
| 2026.08.10 | ₩71,829 | ₩71,829 | ₩71,601 | ₩71,708 | -0.17% | 28.7만 |
|---|
| 2026.08.07 | ₩71,622 | ₩71,802 | ₩71,622 | ₩71,728 | +0.15% | 1.2만 |
|---|
| 2026.08.06 | ₩71,654 | ₩71,672 | ₩71,507 | ₩71,507 | -0.21% | 1.5만 |
|---|
| 2026.08.05 | ₩71,802 | ₩71,802 | ₩71,560 | ₩71,598 | -0.28% | 9.1천 |
|---|
| 2026.08.04 | ₩71,520 | ₩71,609 | ₩71,332 | ₩71,560 | +0.06% | 4.6만 |
|---|
| 2026.08.03 | ₩71,010 | ₩71,212 | ₩71,010 | ₩71,138 | +0.18% | 3.9만 |
|---|
| 2026.07.31 | ₩70,433 | ₩70,772 | ₩70,179 | ₩70,772 | +0.48% | 1.8만 |
|---|
| 2026.07.30 | ₩70,125 | ₩70,353 | ₩70,044 | ₩70,353 | +0.33% | 9.5천 |
|---|
| 2026.07.29 | ₩70,353 | ₩70,413 | ₩69,615 | ₩69,615 | -1.05% | 2만 |
|---|
| 2026.07.28 | ₩70,083 | ₩70,433 | ₩70,083 | ₩70,226 | +0.20% | 1.3만 |
|---|
| 2026.07.27 | ₩70,527 | ₩70,527 | ₩70,047 | ₩70,195 | -0.47% | 9.5천 |
|---|
| 2026.07.24 | ₩70,054 | ₩70,460 | ₩70,054 | ₩70,146 | +0.13% | 1.1만 |
|---|
| 2026.07.23 | ₩70,058 | ₩70,185 | ₩69,964 | ₩70,058 | 0.00% | 2.3만 |
|---|
| 2026.07.22 | ₩70,474 | ₩70,688 | ₩70,474 | ₩70,541 | +0.10% | 1.2만 |
|---|
| 2026.07.21 | ₩70,407 | ₩70,635 | ₩70,407 | ₩70,594 | +0.27% | 1.7만 |
|---|
| 2026.07.20 | ₩70,581 | ₩70,581 | ₩70,219 | ₩70,250 | -0.47% | 1만 |
|---|
| 2026.07.17 | ₩70,138 | ₩70,479 | ₩70,138 | ₩70,323 | +0.26% | 6.9천 |
|---|
| 2026.07.16 | ₩70,662 | ₩70,769 | ₩70,541 | ₩70,594 | -0.09% | 1만 |
|---|
| 2026.07.15 | ₩70,687 | ₩70,823 | ₩70,594 | ₩70,782 | +0.13% | 6.9천 |
|---|
| 2026.07.14 | ₩70,527 | ₩70,688 | ₩70,501 | ₩70,648 | +0.17% | 8.6천 |
|---|
| 2026.07.13 | ₩70,675 | ₩70,675 | ₩70,447 | ₩70,447 | -0.32% | 2.7만 |
|---|
| 2026.07.10 | ₩70,688 | ₩70,729 | ₩70,585 | ₩70,675 | -0.02% | 9.3천 |
|---|
| 2026.07.09 | ₩70,400 | ₩70,568 | ₩70,313 | ₩70,521 | +0.17% | 4.3만 |
|---|
| 2026.07.08 | ₩70,085 | ₩70,259 | ₩70,044 | ₩70,232 | +0.21% | 1만 |
|---|
| 2026.07.07 | ₩70,310 | ₩70,474 | ₩70,246 | ₩70,333 | +0.03% | 1.1만 |
|---|
| 2026.07.06 | ₩70,313 | ₩70,554 | ₩70,313 | ₩70,541 | +0.32% | 1.1만 |
|---|
| 2026.07.02 | ₩70,393 | ₩70,393 | ₩69,938 | ₩70,153 | -0.34% | 1.2만 |
|---|
| 2026.07.01 | ₩70,219 | ₩70,340 | ₩70,058 | ₩70,181 | -0.05% | 1.2만 |
|---|
| 2026.06.30 | ₩69,830 | ₩70,232 | ₩69,830 | ₩70,152 | +0.46% | 1.8만 |
|---|
| 2026.06.29 | ₩69,602 | ₩69,897 | ₩69,575 | ₩69,575 | -0.04% | 2.4만 |
|---|
| 2026.06.26 | ₩69,380 | ₩69,602 | ₩69,307 | ₩69,307 | -0.11% | 6.1만 |
|---|
| 2026.06.25 | ₩69,575 | ₩69,680 | ₩69,414 | ₩69,461 | -0.16% | 1.8만 |
|---|
| 2026.06.24 | ₩69,735 | ₩69,736 | ₩69,374 | ₩69,454 | -0.40% | 65.6만 |
|---|
| 2026.06.23 | ₩69,655 | ₩69,722 | ₩69,387 | ₩69,481 | -0.25% | 71.8만 |
|---|
| 2026.06.22 | ₩70,340 | ₩70,340 | ₩69,964 | ₩69,964 | -0.53% | 2.3만 |
|---|
| 2026.06.18 | ₩70,219 | ₩70,219 | ₩70,011 | ₩70,071 | -0.21% | 2.9만 |
|---|
| 2026.06.17 | ₩70,158 | ₩70,219 | ₩69,697 | ₩69,697 | -0.66% | 8.5천 |
|---|
| 2026.06.16 | ₩70,340 | ₩70,340 | ₩70,138 | ₩70,146 | -0.27% | 6.3천 |
|---|
| 2026.06.15 | ₩70,205 | ₩70,326 | ₩70,125 | ₩70,242 | +0.05% | 3.1만 |
|---|
| 2026.06.12 | ₩69,494 | ₩69,669 | ₩69,427 | ₩69,620 | +0.18% | 8.3천 |
|---|
| 2026.06.11 | ₩68,891 | ₩69,494 | ₩68,783 | ₩69,438 | +0.79% | 2.3만 |
|---|
| 2026.06.10 | ₩69,195 | ₩69,268 | ₩68,881 | ₩68,881 | -0.45% | 9.2천 |
|---|
| 2026.06.09 | ₩69,602 | ₩69,615 | ₩68,809 | ₩69,379 | -0.32% | 1.3만 |
|---|
| 2026.06.08 | ₩69,642 | ₩69,748 | ₩69,533 | ₩69,533 | -0.16% | 7.2천 |
|---|
| 2026.06.05 | ₩69,964 | ₩70,031 | ₩69,441 | ₩69,474 | -0.70% | 2.7만 |
|---|
| 2026.06.04 | ₩70,058 | ₩70,246 | ₩70,058 | ₩70,208 | +0.21% | 4.1천 |
|---|
| 2026.06.03 | ₩70,272 | ₩70,272 | ₩70,044 | ₩70,094 | -0.25% | 1.2만 |
|---|
| 2026.06.02 | ₩70,058 | ₩70,299 | ₩70,058 | ₩70,252 | +0.28% | 1.4만 |
|---|
| 2026.06.01 | ₩70,138 | ₩70,298 | ₩69,830 | ₩70,232 | +0.13% | 1.9만 |
|---|
| 2026.05.29 | ₩70,158 | ₩70,192 | ₩70,044 | ₩70,179 | +0.03% | 1.7만 |
|---|
| 2026.05.28 | ₩69,803 | ₩70,071 | ₩69,776 | ₩70,051 | +0.36% | 1.7만 |
|---|
| 2026.05.27 | ₩69,870 | ₩69,883 | ₩69,722 | ₩69,870 | 0.00% | 9.2천 |
|---|
| 2026.05.26 | ₩70,018 | ₩70,018 | ₩69,696 | ₩69,763 | -0.36% | 1만 |
|---|
| 2026.05.22 | ₩69,763 | ₩69,763 | ₩69,468 | ₩69,575 | -0.27% | 1.5만 |
|---|
| 2026.05.21 | ₩69,300 | ₩69,501 | ₩69,239 | ₩69,468 | +0.24% | 9.3천 |
|---|
| 2026.05.20 | ₩69,293 | ₩69,387 | ₩69,078 | ₩69,360 | +0.10% | 8.3만 |
|---|
| 2026.05.19 | ₩69,097 | ₩69,239 | ₩68,971 | ₩69,011 | -0.12% | 3.5만 |
|---|
| 2026.05.18 | ₩69,313 | ₩69,313 | ₩69,105 | ₩69,213 | -0.15% | 1.4만 |
|---|
| 2026.05.15 | ₩69,360 | ₩69,387 | ₩69,199 | ₩69,205 | -0.22% | 1만 |
|---|
| 2026.05.14 | ₩69,307 | ₩69,541 | ₩69,307 | ₩69,481 | +0.25% | 2.3만 |
|---|
| 2026.05.13 | ₩69,125 | ₩69,400 | ₩69,125 | ₩69,296 | +0.25% | 1.7만 |
|---|
| 2026.05.12 | ₩69,038 | ₩69,239 | ₩68,850 | ₩69,119 | +0.12% | 2.3만 |
|---|
| 2026.05.11 | ₩69,226 | ₩69,266 | ₩69,132 | ₩69,132 | -0.14% | 1만 |
|---|
| 2026.05.08 | ₩69,159 | ₩69,186 | ₩69,092 | ₩69,166 | +0.01% | 7.8천 |
|---|
| 2026.05.07 | ₩69,159 | ₩69,159 | ₩68,824 | ₩68,931 | -0.33% | 1.9만 |
|---|
| 2026.05.06 | ₩68,891 | ₩69,058 | ₩68,803 | ₩69,058 | +0.24% | 1.1만 |
|---|
| 2026.05.05 | ₩68,435 | ₩68,663 | ₩68,435 | ₩68,590 | +0.23% | 1.1만 |
|---|
| 2026.05.04 | ₩68,414 | ₩68,515 | ₩68,220 | ₩68,294 | -0.18% | 9.9천 |
|---|
| 2026.05.01 | ₩68,528 | ₩68,663 | ₩68,463 | ₩68,485 | -0.06% | 7.6천 |
|---|
| 2026.04.30 | ₩68,099 | ₩68,401 | ₩67,891 | ₩68,378 | +0.41% | 1.2만 |
|---|
| 2026.04.29 | ₩67,844 | ₩67,964 | ₩67,817 | ₩67,964 | +0.18% | 1.1만 |
|---|
| 2026.04.28 | ₩67,844 | ₩67,978 | ₩67,791 | ₩67,958 | +0.17% | 7.6천 |
|---|
| 2026.04.27 | ₩67,992 | ₩68,111 | ₩67,938 | ₩68,111 | +0.18% | 1만 |
|---|
| 2026.04.24 | ₩67,804 | ₩68,086 | ₩67,793 | ₩68,058 | +0.37% | 1.1만 |
|---|
| 2026.04.23 | ₩67,737 | ₩67,931 | ₩67,395 | ₩67,723 | -0.02% | 3만 |
|---|
| 2026.04.22 | ₩67,777 | ₩67,884 | ₩67,723 | ₩67,858 | +0.12% | 2.2만 |
|---|
| 2026.04.21 | ₩67,804 | ₩67,804 | ₩67,487 | ₩67,487 | -0.47% | 9천 |
|---|
| 2026.04.20 | ₩67,764 | ₩67,850 | ₩67,643 | ₩67,721 | -0.06% | 1만 |
|---|
| 2026.04.17 | ₩67,589 | ₩67,965 | ₩67,589 | ₩67,824 | +0.35% | 1.1만 |
|---|
| 2026.04.16 | ₩67,234 | ₩67,428 | ₩67,191 | ₩67,294 | +0.09% | 1.3만 |
|---|
| 2026.04.15 | ₩66,932 | ₩67,308 | ₩66,932 | ₩67,200 | +0.40% | 1.6만 |
|---|
| 2026.04.14 | ₩66,583 | ₩66,945 | ₩66,583 | ₩66,945 | +0.54% | 3.4만 |
|---|
| 2026.04.13 | ₩65,805 | ₩66,516 | ₩65,805 | ₩66,516 | +1.08% | 8천 |
|---|
| 2026.04.10 | ₩66,046 | ₩66,248 | ₩65,967 | ₩66,012 | -0.05% | 2.5만 |
|---|
| 2026.04.09 | ₩65,698 | ₩66,167 | ₩65,680 | ₩66,033 | +0.51% | 1.3만 |
|---|
| 2026.04.08 | ₩67,442 | ₩67,442 | ₩65,564 | ₩65,734 | -2.53% | 8.1천 |
|---|
| 2026.04.07 | ₩64,222 | ₩64,615 | ₩64,153 | ₩64,615 | +0.61% | 1만 |
|---|
| 2026.04.06 | ₩64,551 | ₩64,651 | ₩64,423 | ₩64,614 | +0.10% | 7.4천 |
|---|
| 2026.04.02 | ₩63,793 | ₩64,517 | ₩63,793 | ₩64,449 | +1.03% | 1만 |
|---|
| 2026.04.01 | ₩64,208 | ₩64,611 | ₩63,524 | ₩64,329 | +0.19% | 2만 |
|---|
| 2026.03.31 | ₩63,256 | ₩64,108 | ₩63,189 | ₩63,967 | +1.12% | 1.7만 |
|---|
| 2026.03.30 | ₩63,243 | ₩63,243 | ₩62,558 | ₩62,749 | -0.78% | 2.4만 |
|---|
| 2026.03.27 | ₩63,404 | ₩63,444 | ₩62,840 | ₩62,890 | -0.81% | 2.9만 |
|---|
| 2026.03.26 | ₩64,048 | ₩64,276 | ₩63,578 | ₩63,578 | -0.73% | 1.8만 |
|---|
| 2026.03.25 | ₩64,595 | ₩64,595 | ₩64,383 | ₩64,451 | -0.22% | 7.5만 |
|---|
| 2026.03.24 | ₩64,128 | ₩64,343 | ₩64,007 | ₩64,101 | -0.04% | 6.5만 |
|---|
| 2026.03.23 | ₩64,450 | ₩64,732 | ₩64,302 | ₩64,407 | -0.07% | 1.1만 |
|---|
| 2026.03.20 | ₩64,141 | ₩64,141 | ₩63,726 | ₩63,726 | -0.65% | 1.4만 |
|---|
| 2026.03.19 | ₩64,195 | ₩64,620 | ₩64,195 | ₩64,410 | +0.33% | 2.7만 |
|---|
| 2026.03.18 | ₩65,013 | ₩65,013 | ₩64,490 | ₩64,517 | -0.76% | 1.8만 |
|---|
| 2026.03.17 | ₩65,349 | ₩65,376 | ₩65,161 | ₩65,161 | -0.29% | 1.7만 |
|---|
| 2026.03.16 | ₩65,067 | ₩65,220 | ₩64,940 | ₩65,027 | -0.06% | 1.9만 |
|---|
| 2026.03.13 | ₩65,329 | ₩65,329 | ₩64,506 | ₩64,520 | -1.24% | 1.6만 |
|---|
| 2026.03.12 | ₩65,134 | ₩65,215 | ₩64,785 | ₩64,785 | -0.54% | 1.4만 |
|---|
| 2026.03.11 | ₩65,503 | ₩65,600 | ₩65,329 | ₩65,456 | -0.07% | 1.5만 |
|---|
| 2026.03.10 | ₩65,550 | ₩65,918 | ₩65,429 | ₩65,470 | -0.12% | 1.4만 |
|---|
| 2026.03.09 | ₩64,745 | ₩65,614 | ₩64,530 | ₩65,564 | +1.26% | 12.1만 |
|---|
| 2026.03.06 | ₩65,129 | ₩65,483 | ₩65,129 | ₩65,174 | +0.07% | 1.9만 |
|---|
| 2026.03.05 | ₩65,979 | ₩66,033 | ₩65,456 | ₩65,778 | -0.31% | 1.3만 |
|---|
| 2026.03.04 | ₩65,671 | ₩66,221 | ₩65,671 | ₩66,046 | +0.57% | 1.5만 |
|---|
| 2026.03.03 | ₩65,349 | ₩65,879 | ₩65,013 | ₩65,684 | +0.51% | 2.8만 |
|---|
| 2026.03.02 | ₩65,865 | ₩66,288 | ₩65,792 | ₩66,194 | +0.50% | 2.9만 |
|---|
| 2026.02.27 | ₩66,060 | ₩66,181 | ₩65,912 | ₩66,181 | +0.18% | 2.7만 |
|---|
| 2026.02.26 | ₩66,476 | ₩66,476 | ₩66,006 | ₩66,281 | -0.29% | 1.9만 |
|---|
| 2026.02.25 | ₩66,342 | ₩66,556 | ₩66,315 | ₩66,556 | +0.32% | 8.3만 |
|---|
| 2026.02.24 | ₩65,751 | ₩66,207 | ₩65,751 | ₩66,154 | +0.61% | 2.8만 |
|---|
| 2026.02.23 | ₩66,221 | ₩66,221 | ₩65,711 | ₩65,778 | -0.67% | 1.9만 |
|---|
| 2026.02.20 | ₩65,751 | ₩66,342 | ₩65,751 | ₩66,301 | +0.84% | 1.5만 |
|---|
| 2026.02.19 | ₩65,885 | ₩66,021 | ₩65,832 | ₩65,966 | +0.12% | 2.6만 |
|---|
| 2026.02.18 | ₩65,979 | ₩66,275 | ₩65,966 | ₩66,033 | +0.08% | 1.8만 |
|---|
| 2026.02.17 | ₩65,577 | ₩65,939 | ₩65,456 | ₩65,885 | +0.47% | 3.6만 |
|---|
| 2026.02.13 | ₩65,698 | ₩66,060 | ₩65,604 | ₩65,698 | 0.00% | 1.5만 |
|---|
| 2026.02.12 | ₩66,560 | ₩66,560 | ₩65,777 | ₩65,777 | -1.18% | 8.8천 |
|---|
| 2026.02.11 | ₩66,740 | ₩66,740 | ₩66,301 | ₩66,503 | -0.36% | 1.1만 |
|---|
| 2026.02.10 | ₩66,543 | ₩66,676 | ₩66,422 | ₩66,422 | -0.18% | 1.4만 |
|---|
| 2026.02.09 | ₩66,395 | ₩66,650 | ₩66,315 | ₩66,503 | +0.16% | 1.8만 |
|---|
| 2026.02.06 | ₩65,724 | ₩66,368 | ₩65,671 | ₩66,301 | +0.88% | 2만 |
|---|
| 2026.02.05 | ₩65,792 | ₩65,792 | ₩65,389 | ₩65,443 | -0.53% | 2만 |
|---|
| 2026.02.04 | ₩66,207 | ₩66,295 | ₩65,711 | ₩66,100 | -0.16% | 4.2만 |
|---|
| 2026.02.03 | ₩66,543 | ₩66,543 | ₩65,885 | ₩66,167 | -0.56% | 3.7만 |
|---|
| 2026.02.02 | ₩66,529 | ₩66,637 | ₩66,503 | ₩66,570 | +0.06% | 1.1만 |
|---|
| 2026.01.30 | ₩66,415 | ₩66,449 | ₩66,154 | ₩66,234 | -0.27% | 1.3만 |
|---|
| 2026.01.29 | ₩66,372 | ₩66,503 | ₩65,919 | ₩66,503 | +0.20% | 1.6만 |
|---|
| 2026.01.28 | ₩66,617 | ₩66,650 | ₩66,449 | ₩66,556 | -0.09% | 8.3천 |
|---|
| 2026.01.27 | ₩66,583 | ₩66,637 | ₩66,489 | ₩66,536 | -0.07% | 1.4만 |
|---|
| 2026.01.26 | ₩66,436 | ₩66,503 | ₩66,356 | ₩66,462 | +0.04% | 7.3천 |
|---|
| 2026.01.23 | ₩66,100 | ₩66,315 | ₩66,100 | ₩66,207 | +0.16% | 1.7만 |
|---|
| 2026.01.22 | ₩66,352 | ₩66,352 | ₩66,022 | ₩66,221 | -0.20% | 3.3만 |
|---|
| 2026.01.21 | ₩65,859 | ₩66,181 | ₩65,597 | ₩66,046 | +0.29% | 1.2만 |
|---|
| 2026.01.20 | ₩65,631 | ₩65,899 | ₩65,403 | ₩65,483 | -0.22% | 10.5만 |
|---|
| 2026.01.16 | ₩66,395 | ₩66,422 | ₩66,301 | ₩66,342 | -0.08% | 1.2만 |
|---|
| 2026.01.15 | ₩66,433 | ₩66,516 | ₩66,289 | ₩66,395 | -0.06% | 1.7만 |
|---|
| 2026.01.14 | ₩66,207 | ₩66,261 | ₩65,939 | ₩66,248 | +0.06% | 3.7만 |
|---|
| 2026.01.13 | ₩66,436 | ₩66,623 | ₩66,261 | ₩66,409 | -0.04% | 2.1만 |
|---|
| 2026.01.12 | ₩66,355 | ₩66,503 | ₩66,330 | ₩66,449 | +0.14% | 2만 |
|---|
| 2026.01.09 | ₩66,261 | ₩66,476 | ₩66,181 | ₩66,436 | +0.26% | 1.5만 |
|---|
| 2026.01.08 | ₩66,181 | ₩66,194 | ₩66,046 | ₩66,140 | -0.06% | 1.4만 |
|---|
| 2026.01.07 | ₩66,207 | ₩66,342 | ₩66,067 | ₩66,167 | -0.06% | 1.4만 |
|---|
| 2026.01.06 | ₩66,181 | ₩66,275 | ₩65,993 | ₩66,228 | +0.07% | 1.1만 |
|---|
| 2026.01.05 | ₩65,912 | ₩66,127 | ₩65,912 | ₩66,060 | +0.22% | 56.8만 |
|---|
| 2026.01.02 | ₩65,899 | ₩66,008 | ₩65,590 | ₩65,698 | -0.31% | 2.6만 |
|---|
| 2025.12.31 | ₩66,087 | ₩66,087 | ₩65,684 | ₩65,724 | -0.55% | 1.1만 |
|---|
| 2025.12.30 | ₩66,020 | ₩66,061 | ₩65,966 | ₩66,020 | 0.00% | 3.4만 |
|---|
| 2025.12.29 | ₩66,064 | ₩66,064 | ₩65,926 | ₩66,020 | -0.07% | 2.1만 |
|---|
| 2025.12.26 | ₩66,154 | ₩66,167 | ₩66,100 | ₩66,114 | -0.06% | 3.2만 |
|---|
| 2025.12.24 | ₩66,126 | ₩66,207 | ₩66,033 | ₩66,100 | -0.04% | 94.5만 |
|---|
| 2025.12.23 | ₩65,912 | ₩66,020 | ₩65,800 | ₩65,993 | +0.12% | 79만 |
|---|
| 2025.12.22 | ₩65,738 | ₩65,872 | ₩65,684 | ₩65,792 | +0.08% | 1.9만 |
|---|
| 2025.12.19 | ₩65,470 | ₩65,616 | ₩65,429 | ₩65,496 | +0.04% | 1.2만 |
|---|
| 2025.12.18 | ₩65,134 | ₩65,341 | ₩65,054 | ₩65,207 | +0.11% | 1.4만 |
|---|
| 2025.12.17 | ₩65,228 | ₩65,228 | ₩64,772 | ₩64,826 | -0.62% | 1.1만 |
|---|
| 2025.12.16 | ₩65,255 | ₩65,389 | ₩64,987 | ₩65,228 | -0.04% | 2.4만 |
|---|
| 2025.12.15 | ₩65,577 | ₩65,577 | ₩65,295 | ₩65,335 | -0.37% | 1.6만 |
|---|
| 2025.12.12 | ₩65,733 | ₩65,757 | ₩65,191 | ₩65,349 | -0.58% | 2.6만 |
|---|
| 2025.12.11 | ₩65,577 | ₩65,810 | ₩65,403 | ₩65,751 | +0.27% | 1.8만 |
|---|
| 2025.12.10 | ₩65,335 | ₩65,738 | ₩65,335 | ₩65,724 | +0.60% | 3만 |
|---|
| 2025.12.09 | ₩65,393 | ₩65,550 | ₩65,393 | ₩65,411 | +0.03% | 9.6천 |
|---|
| 2025.12.08 | ₩65,564 | ₩65,564 | ₩65,335 | ₩65,470 | -0.14% | 1.4만 |
|---|
| 2025.12.05 | ₩65,483 | ₩65,698 | ₩65,483 | ₩65,537 | +0.08% | 2만 |
|---|
| 2025.12.04 | ₩65,456 | ₩65,517 | ₩65,295 | ₩65,443 | -0.02% | 2.2만 |
|---|
| 2025.12.03 | ₩65,201 | ₩65,496 | ₩65,201 | ₩65,416 | +0.33% | 2.1만 |
|---|
| 2025.12.02 | ₩65,303 | ₩65,403 | ₩65,228 | ₩65,322 | +0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩65,161 | ₩65,376 | ₩65,161 | ₩65,176 | +0.02% | 1.6만 |
|---|
| 2025.11.28 | ₩65,270 | ₩65,382 | ₩65,228 | ₩65,382 | +0.17% | 1.2만 |
|---|
| 2025.11.26 | ₩64,960 | ₩65,268 | ₩64,960 | ₩65,255 | +0.45% | 29만 |
|---|
| 2025.11.25 | ₩64,437 | ₩64,946 | ₩64,289 | ₩64,906 | +0.73% | 4.9만 |
|---|
| 2025.11.24 | ₩64,088 | ₩64,544 | ₩64,088 | ₩64,510 | +0.66% | 1.8만 |
|---|
| 2025.11.21 | ₩63,672 | ₩64,141 | ₩63,350 | ₩63,806 | +0.21% | 2.5만 |
|---|
| 2025.11.20 | ₩64,785 | ₩64,812 | ₩63,350 | ₩63,350 | -2.22% | 5.2만 |
|---|
| 2025.11.19 | ₩63,940 | ₩64,230 | ₩63,846 | ₩63,980 | +0.06% | 39.4만 |
|---|
| 2025.11.18 | ₩64,021 | ₩64,168 | ₩63,636 | ₩63,860 | -0.25% | 26.3만 |
|---|
| 2025.11.17 | ₩64,477 | ₩64,651 | ₩64,034 | ₩64,182 | -0.46% | 7.3만 |
|---|
| 2025.11.14 | ₩64,128 | ₩64,780 | ₩64,081 | ₩64,557 | +0.67% | 6.4만 |
|---|
| 2025.11.13 | ₩64,920 | ₩65,060 | ₩64,530 | ₩64,551 | -0.57% | 3.2만 |
|---|
| 2025.11.12 | ₩65,255 | ₩65,859 | ₩65,081 | ₩65,148 | -0.16% | 2.9만 |
|---|
| 2025.11.11 | ₩65,174 | ₩65,242 | ₩65,000 | ₩65,201 | +0.04% | 3.3만 |
|---|
| 2025.11.10 | ₩65,054 | ₩65,201 | ₩64,826 | ₩65,148 | +0.14% | 3만 |
|---|
| 2025.11.07 | ₩64,463 | ₩64,584 | ₩63,994 | ₩64,584 | +0.19% | 5.5만 |
|---|
| 2025.11.06 | ₩64,852 | ₩64,933 | ₩64,438 | ₩64,504 | -0.54% | 10.6만 |
|---|
| 2025.11.05 | ₩64,839 | ₩65,107 | ₩64,742 | ₩64,920 | +0.12% | 11.2만 |
|---|
| 2025.11.04 | ₩64,718 | ₩65,011 | ₩64,678 | ₩64,799 | +0.12% | 13.3만 |
|---|
| 2025.11.03 | ₩65,362 | ₩65,362 | ₩65,054 | ₩65,215 | -0.23% | 7만 |
|---|
| 2025.10.31 | ₩65,295 | ₩65,295 | ₩64,989 | ₩65,148 | -0.23% | 6.4만 |
|---|
| 2025.10.30 | ₩65,174 | ₩65,369 | ₩65,054 | ₩65,054 | -0.19% | 5.4만 |
|---|
| 2025.10.29 | ₩65,631 | ₩65,631 | ₩65,201 | ₩65,389 | -0.37% | 6.3만 |
|---|
| 2025.10.28 | ₩65,550 | ₩65,577 | ₩65,362 | ₩65,443 | -0.16% | 10.4만 |
|---|
| 2025.10.27 | ₩65,376 | ₩65,470 | ₩65,309 | ₩65,463 | +0.13% | 7.7만 |
|---|
| 2025.10.24 | ₩65,027 | ₩65,161 | ₩65,013 | ₩65,081 | +0.08% | 6.6만 |
|---|
| 2025.10.23 | ₩64,517 | ₩64,812 | ₩64,517 | ₩64,745 | +0.35% | 7.9만 |
|---|
| 2025.10.22 | ₩64,785 | ₩64,852 | ₩64,222 | ₩64,517 | -0.41% | 14.7만 |
|---|
| 2025.10.21 | ₩64,665 | ₩64,812 | ₩64,631 | ₩64,732 | +0.10% | 24.8만 |
|---|
| 2025.10.20 | ₩64,490 | ₩64,772 | ₩64,490 | ₩64,718 | +0.35% | 16.8만 |
|---|
| 2025.10.17 | ₩63,793 | ₩64,490 | ₩63,578 | ₩64,490 | +1.09% | 13.8만 |
|---|
| 2025.10.16 | ₩64,195 | ₩64,235 | ₩63,524 | ₩63,775 | -0.65% | 14만 |
|---|
| 2025.10.15 | ₩64,158 | ₩64,302 | ₩63,759 | ₩64,021 | -0.21% | 2.2만 |
|---|
| 2025.10.14 | ₩63,444 | ₩64,021 | ₩63,108 | ₩63,833 | +0.61% | 3.5만 |
|---|
| 2025.10.13 | ₩63,578 | ₩63,899 | ₩63,539 | ₩63,887 | +0.49% | 3만 |
|---|
| 2025.10.10 | ₩64,222 | ₩64,235 | ₩62,961 | ₩63,055 | -1.82% | 5.6만 |
|---|