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 | ₩73,142 | ₩73,396 | ₩73,142 | ₩73,329 | +0.26% | 2.1만 |
| 2026.10.08 | ₩73,119 | ₩73,262 | ₩73,061 | ₩73,195 | +0.10% | 2.7만 |
| 2026.10.07 | ₩73,182 | ₩73,230 | ₩73,075 | ₩73,222 | +0.05% | 9.6천 |
| 2026.10.06 | ₩73,142 | ₩73,276 | ₩73,142 | ₩73,236 | +0.13% | 1.6만 |
| 2026.10.05 | ₩72,967 | ₩73,155 | ₩72,967 | ₩73,095 | +0.17% | 1.1만 |
| 2026.10.02 | ₩72,867 | ₩72,914 | ₩72,766 | ₩72,887 | +0.03% | 9.6천 |
| 2026.10.01 | ₩72,753 | ₩72,753 | ₩72,303 | ₩72,619 | -0.18% | 6.4만 |
| 2026.09.30 | ₩72,619 | ₩72,766 | ₩72,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,541 |
| -0.11% |
| 3.2만 |
| 2026.09.29 | ₩72,605 | ₩72,645 | ₩72,444 | ₩72,522 | -0.11% | 6.1천 |
|---|
| 2026.09.28 | ₩72,592 | ₩72,712 | ₩72,478 | ₩72,572 | -0.03% | 1.9만 |
|---|
| 2026.09.25 | ₩72,712 | ₩72,753 | ₩72,565 | ₩72,699 | -0.02% | 1.7만 |
|---|
| 2026.09.24 | ₩72,323 | ₩72,592 | ₩72,323 | ₩72,511 | +0.26% | 8.3천 |
|---|
| 2026.09.23 | ₩72,690 | ₩72,758 | ₩72,364 | ₩72,511 | -0.25% | 1.4만 |
|---|
| 2026.09.22 | ₩72,712 | ₩72,820 | ₩72,686 | ₩72,706 | -0.01% | 1.4만 |
|---|
| 2026.09.21 | ₩72,531 | ₩72,726 | ₩72,471 | ₩72,719 | +0.26% | 2만 |
|---|
| 2026.09.18 | ₩72,283 | ₩72,289 | ₩71,867 | ₩72,289 | +0.01% | 1.4만 |
|---|
| 2026.09.17 | ₩72,230 | ₩72,230 | ₩72,082 | ₩72,175 | -0.08% | 1.3만 |
|---|
| 2026.09.16 | ₩72,015 | ₩72,015 | ₩71,519 | ₩71,673 | -0.47% | 1.7만 |
|---|
| 2026.09.15 | ₩71,908 | ₩71,908 | ₩71,747 | ₩71,841 | -0.09% | 1.4만 |
|---|
| 2026.09.14 | ₩71,787 | ₩72,082 | ₩71,787 | ₩72,010 | +0.31% | 3.8천 |
|---|
| 2026.09.11 | ₩72,122 | ₩72,216 | ₩72,042 | ₩72,129 | +0.01% | 1.9만 |
|---|
| 2026.09.10 | ₩71,773 | ₩71,841 | ₩71,693 | ₩71,720 | -0.07% | 9.6천 |
|---|
| 2026.09.09 | ₩72,069 | ₩72,069 | ₩71,894 | ₩71,937 | -0.18% | 3.3만 |
|---|
| 2026.09.08 | ₩72,116 | ₩72,176 | ₩72,055 | ₩72,055 | -0.08% | 5.3천 |
|---|
| 2026.09.04 | ₩72,511 | ₩72,511 | ₩72,162 | ₩72,243 | -0.37% | 9.9천 |
|---|
| 2026.09.03 | ₩72,042 | ₩72,350 | ₩72,042 | ₩72,243 | +0.28% | 2만 |
|---|
| 2026.09.02 | ₩71,881 | ₩72,028 | ₩71,881 | ₩71,988 | +0.15% | 1.6만 |
|---|
| 2026.09.01 | ₩71,854 | ₩71,934 | ₩71,653 | ₩71,787 | -0.09% | 1.5만 |
|---|
| 2026.08.31 | ₩71,981 | ₩72,134 | ₩71,908 | ₩72,134 | +0.21% | 7.8천 |
|---|
| 2026.08.28 | ₩72,042 | ₩72,203 | ₩72,028 | ₩72,069 | +0.04% | 1.4만 |
|---|
| 2026.08.27 | ₩72,082 | ₩72,162 | ₩71,975 | ₩72,082 | 0.00% | 8.4천 |
|---|
| 2026.08.26 | ₩71,859 | ₩71,881 | ₩71,773 | ₩71,881 | +0.03% | 2.5만 |
|---|
| 2026.08.25 | ₩71,961 | ₩71,961 | ₩71,747 | ₩71,822 | -0.19% | 1.3만 |
|---|
| 2026.08.24 | ₩71,854 | ₩71,854 | ₩71,653 | ₩71,710 | -0.20% | 9.4천 |
|---|
| 2026.08.21 | ₩71,693 | ₩71,894 | ₩71,693 | ₩71,720 | +0.04% | 1.2만 |
|---|
| 2026.08.20 | ₩71,854 | ₩71,854 | ₩71,661 | ₩71,661 | -0.27% | 6.3천 |
|---|
| 2026.08.19 | ₩71,827 | ₩71,934 | ₩71,800 | ₩71,841 | +0.02% | 1.5만 |
|---|
| 2026.08.18 | ₩71,841 | ₩71,854 | ₩71,693 | ₩71,768 | -0.10% | 1만 |
|---|
| 2026.08.17 | ₩71,975 | ₩71,988 | ₩71,827 | ₩71,827 | -0.20% | 4.9천 |
|---|
| 2026.08.14 | ₩71,921 | ₩71,988 | ₩71,894 | ₩71,955 | +0.05% | 8.9천 |
|---|
| 2026.08.13 | ₩71,908 | ₩71,987 | ₩71,854 | ₩71,928 | +0.03% | 8.8천 |
|---|
| 2026.08.12 | ₩71,767 | ₩71,814 | ₩71,720 | ₩71,794 | +0.04% | 6.8천 |
|---|
| 2026.08.11 | ₩71,666 | ₩71,800 | ₩71,626 | ₩71,666 | 0.00% | 2.1만 |
|---|
| 2026.08.10 | ₩71,814 | ₩71,814 | ₩71,586 | ₩71,693 | -0.17% | 28.7만 |
|---|
| 2026.08.07 | ₩71,607 | ₩71,787 | ₩71,607 | ₩71,713 | +0.15% | 1.2만 |
|---|
| 2026.08.06 | ₩71,639 | ₩71,657 | ₩71,492 | ₩71,492 | -0.21% | 1.5만 |
|---|
| 2026.08.05 | ₩71,787 | ₩71,787 | ₩71,545 | ₩71,583 | -0.28% | 9.1천 |
|---|
| 2026.08.04 | ₩71,505 | ₩71,594 | ₩71,317 | ₩71,545 | +0.06% | 4.6만 |
|---|
| 2026.08.03 | ₩70,996 | ₩71,197 | ₩70,996 | ₩71,123 | +0.18% | 3.9만 |
|---|
| 2026.07.31 | ₩70,419 | ₩70,757 | ₩70,164 | ₩70,757 | +0.48% | 1.8만 |
|---|
| 2026.07.30 | ₩70,110 | ₩70,338 | ₩70,030 | ₩70,338 | +0.33% | 9.5천 |
|---|
| 2026.07.29 | ₩70,338 | ₩70,399 | ₩69,601 | ₩69,601 | -1.05% | 2만 |
|---|
| 2026.07.28 | ₩70,069 | ₩70,419 | ₩70,069 | ₩70,211 | +0.20% | 1.3만 |
|---|
| 2026.07.27 | ₩70,513 | ₩70,513 | ₩70,032 | ₩70,180 | -0.47% | 9.5천 |
|---|
| 2026.07.24 | ₩70,039 | ₩70,446 | ₩70,039 | ₩70,132 | +0.13% | 1.1만 |
|---|
| 2026.07.23 | ₩70,043 | ₩70,171 | ₩69,949 | ₩70,043 | 0.00% | 2.3만 |
|---|
| 2026.07.22 | ₩70,459 | ₩70,674 | ₩70,459 | ₩70,526 | +0.10% | 1.2만 |
|---|
| 2026.07.21 | ₩70,392 | ₩70,620 | ₩70,392 | ₩70,580 | +0.27% | 1.7만 |
|---|
| 2026.07.20 | ₩70,566 | ₩70,566 | ₩70,204 | ₩70,235 | -0.47% | 1만 |
|---|
| 2026.07.17 | ₩70,124 | ₩70,464 | ₩70,124 | ₩70,309 | +0.26% | 6.9천 |
|---|
| 2026.07.16 | ₩70,647 | ₩70,754 | ₩70,526 | ₩70,580 | -0.09% | 1만 |
|---|
| 2026.07.15 | ₩70,672 | ₩70,808 | ₩70,580 | ₩70,768 | +0.13% | 6.9천 |
|---|
| 2026.07.14 | ₩70,513 | ₩70,674 | ₩70,486 | ₩70,633 | +0.17% | 8.6천 |
|---|
| 2026.07.13 | ₩70,660 | ₩70,660 | ₩70,432 | ₩70,432 | -0.32% | 2.7만 |
|---|
| 2026.07.10 | ₩70,674 | ₩70,714 | ₩70,570 | ₩70,660 | -0.02% | 9.3천 |
|---|
| 2026.07.09 | ₩70,385 | ₩70,553 | ₩70,298 | ₩70,506 | +0.17% | 4.3만 |
|---|
| 2026.07.08 | ₩70,070 | ₩70,244 | ₩70,030 | ₩70,218 | +0.21% | 1만 |
|---|
| 2026.07.07 | ₩70,295 | ₩70,459 | ₩70,231 | ₩70,318 | +0.03% | 1.1만 |
|---|
| 2026.07.06 | ₩70,298 | ₩70,539 | ₩70,298 | ₩70,526 | +0.32% | 1.1만 |
|---|
| 2026.07.02 | ₩70,379 | ₩70,379 | ₩69,924 | ₩70,138 | -0.34% | 1.2만 |
|---|
| 2026.07.01 | ₩70,204 | ₩70,325 | ₩70,043 | ₩70,167 | -0.05% | 1.2만 |
|---|
| 2026.06.30 | ₩69,815 | ₩70,218 | ₩69,815 | ₩70,137 | +0.46% | 1.8만 |
|---|
| 2026.06.29 | ₩69,587 | ₩69,882 | ₩69,560 | ₩69,560 | -0.04% | 2.4만 |
|---|
| 2026.06.26 | ₩69,366 | ₩69,587 | ₩69,292 | ₩69,292 | -0.11% | 6.1만 |
|---|
| 2026.06.25 | ₩69,560 | ₩69,665 | ₩69,399 | ₩69,446 | -0.16% | 1.8만 |
|---|
| 2026.06.24 | ₩69,720 | ₩69,721 | ₩69,359 | ₩69,440 | -0.40% | 65.6만 |
|---|
| 2026.06.23 | ₩69,641 | ₩69,708 | ₩69,373 | ₩69,466 | -0.25% | 71.8만 |
|---|
| 2026.06.22 | ₩70,325 | ₩70,325 | ₩69,949 | ₩69,949 | -0.53% | 2.3만 |
|---|
| 2026.06.18 | ₩70,204 | ₩70,204 | ₩69,996 | ₩70,057 | -0.21% | 2.9만 |
|---|
| 2026.06.17 | ₩70,144 | ₩70,204 | ₩69,682 | ₩69,682 | -0.66% | 8.5천 |
|---|
| 2026.06.16 | ₩70,325 | ₩70,325 | ₩70,124 | ₩70,132 | -0.27% | 6.3천 |
|---|
| 2026.06.15 | ₩70,191 | ₩70,311 | ₩70,110 | ₩70,227 | +0.05% | 3.1만 |
|---|
| 2026.06.12 | ₩69,480 | ₩69,654 | ₩69,413 | ₩69,606 | +0.18% | 8.3천 |
|---|
| 2026.06.11 | ₩68,876 | ₩69,480 | ₩68,769 | ₩69,424 | +0.79% | 2.3만 |
|---|
| 2026.06.10 | ₩69,181 | ₩69,253 | ₩68,867 | ₩68,867 | -0.45% | 9.2천 |
|---|
| 2026.06.09 | ₩69,587 | ₩69,601 | ₩68,794 | ₩69,365 | -0.32% | 1.3만 |
|---|
| 2026.06.08 | ₩69,627 | ₩69,733 | ₩69,519 | ₩69,519 | -0.16% | 7.2천 |
|---|
| 2026.06.05 | ₩69,949 | ₩70,016 | ₩69,426 | ₩69,460 | -0.70% | 2.7만 |
|---|
| 2026.06.04 | ₩70,043 | ₩70,231 | ₩70,043 | ₩70,193 | +0.21% | 4.1천 |
|---|
| 2026.06.03 | ₩70,258 | ₩70,258 | ₩70,030 | ₩70,079 | -0.25% | 1.2만 |
|---|
| 2026.06.02 | ₩70,043 | ₩70,285 | ₩70,043 | ₩70,238 | +0.28% | 1.4만 |
|---|
| 2026.06.01 | ₩70,124 | ₩70,283 | ₩69,815 | ₩70,218 | +0.13% | 1.9만 |
|---|
| 2026.05.29 | ₩70,144 | ₩70,177 | ₩70,030 | ₩70,164 | +0.03% | 1.7만 |
|---|
| 2026.05.28 | ₩69,788 | ₩70,057 | ₩69,762 | ₩70,037 | +0.36% | 1.7만 |
|---|
| 2026.05.27 | ₩69,855 | ₩69,869 | ₩69,708 | ₩69,855 | 0.00% | 9.2천 |
|---|
| 2026.05.26 | ₩70,003 | ₩70,003 | ₩69,681 | ₩69,748 | -0.36% | 1만 |
|---|
| 2026.05.22 | ₩69,748 | ₩69,748 | ₩69,453 | ₩69,560 | -0.27% | 1.5만 |
|---|
| 2026.05.21 | ₩69,285 | ₩69,487 | ₩69,225 | ₩69,453 | +0.24% | 9.3천 |
|---|
| 2026.05.20 | ₩69,279 | ₩69,373 | ₩69,064 | ₩69,346 | +0.10% | 8.3만 |
|---|
| 2026.05.19 | ₩69,083 | ₩69,225 | ₩68,957 | ₩68,997 | -0.12% | 3.5만 |
|---|
| 2026.05.18 | ₩69,299 | ₩69,299 | ₩69,091 | ₩69,198 | -0.15% | 1.4만 |
|---|
| 2026.05.15 | ₩69,346 | ₩69,373 | ₩69,185 | ₩69,190 | -0.22% | 1만 |
|---|
| 2026.05.14 | ₩69,292 | ₩69,527 | ₩69,292 | ₩69,466 | +0.25% | 2.3만 |
|---|
| 2026.05.13 | ₩69,111 | ₩69,386 | ₩69,111 | ₩69,281 | +0.25% | 1.7만 |
|---|
| 2026.05.12 | ₩69,024 | ₩69,225 | ₩68,836 | ₩69,104 | +0.12% | 2.3만 |
|---|
| 2026.05.11 | ₩69,212 | ₩69,252 | ₩69,118 | ₩69,118 | -0.14% | 1만 |
|---|
| 2026.05.08 | ₩69,145 | ₩69,171 | ₩69,077 | ₩69,151 | +0.01% | 7.8천 |
|---|
| 2026.05.07 | ₩69,145 | ₩69,145 | ₩68,809 | ₩68,917 | -0.33% | 1.9만 |
|---|
| 2026.05.06 | ₩68,876 | ₩69,044 | ₩68,789 | ₩69,044 | +0.24% | 1.1만 |
|---|
| 2026.05.05 | ₩68,420 | ₩68,648 | ₩68,420 | ₩68,576 | +0.23% | 1.1만 |
|---|
| 2026.05.04 | ₩68,400 | ₩68,501 | ₩68,206 | ₩68,279 | -0.18% | 9.9천 |
|---|
| 2026.05.01 | ₩68,514 | ₩68,648 | ₩68,448 | ₩68,471 | -0.06% | 7.6천 |
|---|
| 2026.04.30 | ₩68,085 | ₩68,387 | ₩67,877 | ₩68,364 | +0.41% | 1.2만 |
|---|
| 2026.04.29 | ₩67,830 | ₩67,949 | ₩67,803 | ₩67,949 | +0.18% | 1.1만 |
|---|
| 2026.04.28 | ₩67,830 | ₩67,964 | ₩67,776 | ₩67,944 | +0.17% | 7.6천 |
|---|
| 2026.04.27 | ₩67,978 | ₩68,097 | ₩67,924 | ₩68,097 | +0.18% | 1만 |
|---|
| 2026.04.24 | ₩67,790 | ₩68,071 | ₩67,779 | ₩68,043 | +0.37% | 1.1만 |
|---|
| 2026.04.23 | ₩67,723 | ₩67,917 | ₩67,381 | ₩67,709 | -0.02% | 3만 |
|---|
| 2026.04.22 | ₩67,763 | ₩67,870 | ₩67,709 | ₩67,843 | +0.12% | 2.2만 |
|---|
| 2026.04.21 | ₩67,790 | ₩67,790 | ₩67,473 | ₩67,473 | -0.47% | 9천 |
|---|
| 2026.04.20 | ₩67,750 | ₩67,835 | ₩67,629 | ₩67,707 | -0.06% | 1만 |
|---|
| 2026.04.17 | ₩67,575 | ₩67,951 | ₩67,575 | ₩67,810 | +0.35% | 1.1만 |
|---|
| 2026.04.16 | ₩67,220 | ₩67,414 | ₩67,177 | ₩67,280 | +0.09% | 1.3만 |
|---|
| 2026.04.15 | ₩66,918 | ₩67,294 | ₩66,918 | ₩67,186 | +0.40% | 1.6만 |
|---|
| 2026.04.14 | ₩66,569 | ₩66,931 | ₩66,569 | ₩66,931 | +0.54% | 3.4만 |
|---|
| 2026.04.13 | ₩65,791 | ₩66,502 | ₩65,791 | ₩66,502 | +1.08% | 8천 |
|---|
| 2026.04.10 | ₩66,033 | ₩66,234 | ₩65,954 | ₩65,998 | -0.05% | 2.5만 |
|---|
| 2026.04.09 | ₩65,684 | ₩66,153 | ₩65,667 | ₩66,019 | +0.51% | 1.3만 |
|---|
| 2026.04.08 | ₩67,428 | ₩67,428 | ₩65,550 | ₩65,720 | -2.53% | 8.1천 |
|---|
| 2026.04.07 | ₩64,209 | ₩64,602 | ₩64,140 | ₩64,602 | +0.61% | 1만 |
|---|
| 2026.04.06 | ₩64,537 | ₩64,638 | ₩64,410 | ₩64,600 | +0.10% | 7.4천 |
|---|
| 2026.04.02 | ₩63,779 | ₩64,504 | ₩63,779 | ₩64,435 | +1.03% | 1만 |
|---|
| 2026.04.01 | ₩64,195 | ₩64,597 | ₩63,511 | ₩64,316 | +0.19% | 2만 |
|---|
| 2026.03.31 | ₩63,243 | ₩64,094 | ₩63,176 | ₩63,954 | +1.12% | 1.7만 |
|---|
| 2026.03.30 | ₩63,229 | ₩63,229 | ₩62,545 | ₩62,736 | -0.78% | 2.4만 |
|---|
| 2026.03.27 | ₩63,390 | ₩63,431 | ₩62,827 | ₩62,877 | -0.81% | 2.9만 |
|---|
| 2026.03.26 | ₩64,034 | ₩64,262 | ₩63,565 | ₩63,565 | -0.73% | 1.8만 |
|---|
| 2026.03.25 | ₩64,581 | ₩64,581 | ₩64,369 | ₩64,438 | -0.22% | 7.5만 |
|---|
| 2026.03.24 | ₩64,115 | ₩64,329 | ₩63,994 | ₩64,088 | -0.04% | 6.5만 |
|---|
| 2026.03.23 | ₩64,437 | ₩64,718 | ₩64,289 | ₩64,394 | -0.07% | 1.1만 |
|---|
| 2026.03.20 | ₩64,128 | ₩64,128 | ₩63,712 | ₩63,712 | -0.65% | 1.4만 |
|---|
| 2026.03.19 | ₩64,182 | ₩64,607 | ₩64,182 | ₩64,396 | +0.33% | 2.7만 |
|---|
| 2026.03.18 | ₩65,000 | ₩65,000 | ₩64,477 | ₩64,504 | -0.76% | 1.8만 |
|---|
| 2026.03.17 | ₩65,335 | ₩65,362 | ₩65,147 | ₩65,147 | -0.29% | 1.7만 |
|---|
| 2026.03.16 | ₩65,054 | ₩65,206 | ₩64,926 | ₩65,013 | -0.06% | 1.9만 |
|---|
| 2026.03.13 | ₩65,315 | ₩65,315 | ₩64,493 | ₩64,506 | -1.24% | 1.6만 |
|---|
| 2026.03.12 | ₩65,121 | ₩65,201 | ₩64,772 | ₩64,772 | -0.54% | 1.4만 |
|---|
| 2026.03.11 | ₩65,489 | ₩65,586 | ₩65,315 | ₩65,443 | -0.07% | 1.5만 |
|---|
| 2026.03.10 | ₩65,536 | ₩65,904 | ₩65,416 | ₩65,456 | -0.12% | 1.4만 |
|---|
| 2026.03.09 | ₩64,732 | ₩65,601 | ₩64,517 | ₩65,550 | +1.26% | 12.1만 |
|---|
| 2026.03.06 | ₩65,115 | ₩65,469 | ₩65,115 | ₩65,161 | +0.07% | 1.9만 |
|---|
| 2026.03.05 | ₩65,966 | ₩66,019 | ₩65,443 | ₩65,764 | -0.31% | 1.3만 |
|---|
| 2026.03.04 | ₩65,657 | ₩66,207 | ₩65,657 | ₩66,033 | +0.57% | 1.5만 |
|---|
| 2026.03.03 | ₩65,335 | ₩65,865 | ₩65,000 | ₩65,671 | +0.51% | 2.8만 |
|---|
| 2026.03.02 | ₩65,852 | ₩66,274 | ₩65,778 | ₩66,180 | +0.50% | 2.9만 |
|---|
| 2026.02.27 | ₩66,046 | ₩66,167 | ₩65,899 | ₩66,167 | +0.18% | 2.7만 |
|---|
| 2026.02.26 | ₩66,462 | ₩66,462 | ₩65,992 | ₩66,267 | -0.29% | 1.9만 |
|---|
| 2026.02.25 | ₩66,328 | ₩66,542 | ₩66,301 | ₩66,542 | +0.32% | 8.3만 |
|---|
| 2026.02.24 | ₩65,738 | ₩66,194 | ₩65,738 | ₩66,140 | +0.61% | 2.8만 |
|---|
| 2026.02.23 | ₩66,207 | ₩66,207 | ₩65,697 | ₩65,764 | -0.67% | 1.9만 |
|---|
| 2026.02.20 | ₩65,738 | ₩66,328 | ₩65,738 | ₩66,288 | +0.84% | 1.5만 |
|---|
| 2026.02.19 | ₩65,872 | ₩66,007 | ₩65,818 | ₩65,952 | +0.12% | 2.6만 |
|---|
| 2026.02.18 | ₩65,966 | ₩66,261 | ₩65,952 | ₩66,019 | +0.08% | 1.8만 |
|---|
| 2026.02.17 | ₩65,563 | ₩65,925 | ₩65,443 | ₩65,872 | +0.47% | 3.6만 |
|---|
| 2026.02.13 | ₩65,684 | ₩66,046 | ₩65,590 | ₩65,684 | 0.00% | 1.5만 |
|---|
| 2026.02.12 | ₩66,546 | ₩66,546 | ₩65,763 | ₩65,763 | -1.18% | 8.8천 |
|---|
| 2026.02.11 | ₩66,726 | ₩66,726 | ₩66,288 | ₩66,489 | -0.36% | 1.1만 |
|---|
| 2026.02.10 | ₩66,529 | ₩66,662 | ₩66,408 | ₩66,408 | -0.18% | 1.4만 |
|---|
| 2026.02.09 | ₩66,381 | ₩66,636 | ₩66,301 | ₩66,489 | +0.16% | 1.8만 |
|---|
| 2026.02.06 | ₩65,711 | ₩66,355 | ₩65,657 | ₩66,288 | +0.88% | 2만 |
|---|
| 2026.02.05 | ₩65,778 | ₩65,778 | ₩65,375 | ₩65,429 | -0.53% | 2만 |
|---|
| 2026.02.04 | ₩66,194 | ₩66,281 | ₩65,697 | ₩66,086 | -0.16% | 4.2만 |
|---|
| 2026.02.03 | ₩66,529 | ₩66,529 | ₩65,872 | ₩66,153 | -0.56% | 3.7만 |
|---|
| 2026.02.02 | ₩66,516 | ₩66,623 | ₩66,489 | ₩66,556 | +0.06% | 1.1만 |
|---|
| 2026.01.30 | ₩66,402 | ₩66,435 | ₩66,140 | ₩66,220 | -0.27% | 1.3만 |
|---|
| 2026.01.29 | ₩66,359 | ₩66,489 | ₩65,905 | ₩66,489 | +0.20% | 1.6만 |
|---|
| 2026.01.28 | ₩66,603 | ₩66,636 | ₩66,435 | ₩66,542 | -0.09% | 8.3천 |
|---|
| 2026.01.27 | ₩66,569 | ₩66,623 | ₩66,475 | ₩66,522 | -0.07% | 1.4만 |
|---|
| 2026.01.26 | ₩66,422 | ₩66,489 | ₩66,343 | ₩66,448 | +0.04% | 7.3천 |
|---|
| 2026.01.23 | ₩66,086 | ₩66,301 | ₩66,086 | ₩66,194 | +0.16% | 1.7만 |
|---|
| 2026.01.22 | ₩66,339 | ₩66,339 | ₩66,009 | ₩66,207 | -0.20% | 3.3만 |
|---|
| 2026.01.21 | ₩65,845 | ₩66,167 | ₩65,583 | ₩66,033 | +0.29% | 1.2만 |
|---|
| 2026.01.20 | ₩65,617 | ₩65,885 | ₩65,389 | ₩65,469 | -0.22% | 10.5만 |
|---|
| 2026.01.16 | ₩66,381 | ₩66,408 | ₩66,288 | ₩66,328 | -0.08% | 1.2만 |
|---|
| 2026.01.15 | ₩66,419 | ₩66,502 | ₩66,275 | ₩66,381 | -0.06% | 1.7만 |
|---|
| 2026.01.14 | ₩66,194 | ₩66,247 | ₩65,925 | ₩66,234 | +0.06% | 3.7만 |
|---|
| 2026.01.13 | ₩66,422 | ₩66,609 | ₩66,247 | ₩66,395 | -0.04% | 2.1만 |
|---|
| 2026.01.12 | ₩66,341 | ₩66,489 | ₩66,316 | ₩66,435 | +0.14% | 2만 |
|---|
| 2026.01.09 | ₩66,247 | ₩66,462 | ₩66,167 | ₩66,422 | +0.26% | 1.5만 |
|---|
| 2026.01.08 | ₩66,167 | ₩66,180 | ₩66,033 | ₩66,127 | -0.06% | 1.4만 |
|---|
| 2026.01.07 | ₩66,194 | ₩66,328 | ₩66,053 | ₩66,153 | -0.06% | 1.4만 |
|---|
| 2026.01.06 | ₩66,167 | ₩66,261 | ₩65,979 | ₩66,214 | +0.07% | 1.1만 |
|---|
| 2026.01.05 | ₩65,899 | ₩66,113 | ₩65,899 | ₩66,046 | +0.22% | 56.8만 |
|---|
| 2026.01.02 | ₩65,885 | ₩65,994 | ₩65,577 | ₩65,684 | -0.31% | 2.6만 |
|---|
| 2025.12.31 | ₩66,073 | ₩66,073 | ₩65,671 | ₩65,711 | -0.55% | 1.1만 |
|---|
| 2025.12.30 | ₩66,006 | ₩66,047 | ₩65,952 | ₩66,006 | 0.00% | 3.4만 |
|---|
| 2025.12.29 | ₩66,050 | ₩66,050 | ₩65,912 | ₩66,006 | -0.07% | 2.1만 |
|---|
| 2025.12.26 | ₩66,140 | ₩66,153 | ₩66,086 | ₩66,100 | -0.06% | 3.2만 |
|---|
| 2025.12.24 | ₩66,112 | ₩66,194 | ₩66,019 | ₩66,086 | -0.04% | 94.5만 |
|---|
| 2025.12.23 | ₩65,899 | ₩66,006 | ₩65,786 | ₩65,979 | +0.12% | 79만 |
|---|
| 2025.12.22 | ₩65,724 | ₩65,858 | ₩65,671 | ₩65,778 | +0.08% | 1.9만 |
|---|
| 2025.12.19 | ₩65,456 | ₩65,602 | ₩65,416 | ₩65,483 | +0.04% | 1.2만 |
|---|
| 2025.12.18 | ₩65,121 | ₩65,327 | ₩65,040 | ₩65,193 | +0.11% | 1.4만 |
|---|
| 2025.12.17 | ₩65,214 | ₩65,214 | ₩64,758 | ₩64,812 | -0.62% | 1.1만 |
|---|
| 2025.12.16 | ₩65,241 | ₩65,375 | ₩64,973 | ₩65,214 | -0.04% | 2.4만 |
|---|
| 2025.12.15 | ₩65,563 | ₩65,563 | ₩65,282 | ₩65,322 | -0.37% | 1.6만 |
|---|
| 2025.12.12 | ₩65,719 | ₩65,743 | ₩65,177 | ₩65,335 | -0.58% | 2.6만 |
|---|
| 2025.12.11 | ₩65,563 | ₩65,797 | ₩65,389 | ₩65,738 | +0.27% | 1.8만 |
|---|
| 2025.12.10 | ₩65,322 | ₩65,724 | ₩65,322 | ₩65,711 | +0.60% | 3만 |
|---|
| 2025.12.09 | ₩65,379 | ₩65,536 | ₩65,379 | ₩65,397 | +0.03% | 9.6천 |
|---|
| 2025.12.08 | ₩65,550 | ₩65,550 | ₩65,322 | ₩65,456 | -0.14% | 1.4만 |
|---|
| 2025.12.05 | ₩65,469 | ₩65,684 | ₩65,469 | ₩65,523 | +0.08% | 2만 |
|---|
| 2025.12.04 | ₩65,443 | ₩65,503 | ₩65,282 | ₩65,429 | -0.02% | 2.2만 |
|---|
| 2025.12.03 | ₩65,188 | ₩65,483 | ₩65,188 | ₩65,402 | +0.33% | 2.1만 |
|---|
| 2025.12.02 | ₩65,290 | ₩65,389 | ₩65,214 | ₩65,308 | +0.03% | 1.8만 |
|---|
| 2025.12.01 | ₩65,147 | ₩65,362 | ₩65,147 | ₩65,162 | +0.02% | 1.6만 |
|---|
| 2025.11.28 | ₩65,256 | ₩65,369 | ₩65,214 | ₩65,369 | +0.17% | 1.2만 |
|---|
| 2025.11.26 | ₩64,946 | ₩65,255 | ₩64,946 | ₩65,241 | +0.45% | 29만 |
|---|
| 2025.11.25 | ₩64,423 | ₩64,933 | ₩64,276 | ₩64,893 | +0.73% | 4.9만 |
|---|
| 2025.11.24 | ₩64,074 | ₩64,530 | ₩64,074 | ₩64,497 | +0.66% | 1.8만 |
|---|
| 2025.11.21 | ₩63,659 | ₩64,128 | ₩63,337 | ₩63,793 | +0.21% | 2.5만 |
|---|
| 2025.11.20 | ₩64,772 | ₩64,799 | ₩63,337 | ₩63,337 | -2.22% | 5.2만 |
|---|
| 2025.11.19 | ₩63,927 | ₩64,217 | ₩63,833 | ₩63,967 | +0.06% | 39.4만 |
|---|
| 2025.11.18 | ₩64,007 | ₩64,155 | ₩63,622 | ₩63,846 | -0.25% | 26.3만 |
|---|
| 2025.11.17 | ₩64,463 | ₩64,638 | ₩64,021 | ₩64,168 | -0.46% | 7.3만 |
|---|
| 2025.11.14 | ₩64,115 | ₩64,766 | ₩64,068 | ₩64,544 | +0.67% | 6.4만 |
|---|
| 2025.11.13 | ₩64,906 | ₩65,047 | ₩64,517 | ₩64,537 | -0.57% | 3.2만 |
|---|
| 2025.11.12 | ₩65,241 | ₩65,845 | ₩65,067 | ₩65,134 | -0.16% | 2.9만 |
|---|
| 2025.11.11 | ₩65,161 | ₩65,228 | ₩64,986 | ₩65,188 | +0.04% | 3.3만 |
|---|
| 2025.11.10 | ₩65,040 | ₩65,188 | ₩64,812 | ₩65,134 | +0.14% | 3만 |
|---|
| 2025.11.07 | ₩64,450 | ₩64,571 | ₩63,980 | ₩64,571 | +0.19% | 5.5만 |
|---|
| 2025.11.06 | ₩64,839 | ₩64,919 | ₩64,424 | ₩64,490 | -0.54% | 10.6만 |
|---|
| 2025.11.05 | ₩64,826 | ₩65,094 | ₩64,729 | ₩64,906 | +0.12% | 11.2만 |
|---|
| 2025.11.04 | ₩64,705 | ₩64,997 | ₩64,665 | ₩64,785 | +0.12% | 13.3만 |
|---|
| 2025.11.03 | ₩65,349 | ₩65,349 | ₩65,040 | ₩65,201 | -0.23% | 7만 |
|---|
| 2025.10.31 | ₩65,282 | ₩65,282 | ₩64,976 | ₩65,134 | -0.23% | 6.4만 |
|---|
| 2025.10.30 | ₩65,161 | ₩65,355 | ₩65,040 | ₩65,040 | -0.19% | 5.4만 |
|---|
| 2025.10.29 | ₩65,617 | ₩65,617 | ₩65,188 | ₩65,375 | -0.37% | 6.3만 |
|---|
| 2025.10.28 | ₩65,536 | ₩65,563 | ₩65,349 | ₩65,429 | -0.16% | 10.4만 |
|---|
| 2025.10.27 | ₩65,362 | ₩65,456 | ₩65,295 | ₩65,449 | +0.13% | 7.7만 |
|---|
| 2025.10.24 | ₩65,013 | ₩65,147 | ₩65,000 | ₩65,067 | +0.08% | 6.6만 |
|---|
| 2025.10.23 | ₩64,504 | ₩64,799 | ₩64,504 | ₩64,732 | +0.35% | 7.9만 |
|---|
| 2025.10.22 | ₩64,772 | ₩64,839 | ₩64,209 | ₩64,504 | -0.41% | 14.7만 |
|---|
| 2025.10.21 | ₩64,651 | ₩64,799 | ₩64,618 | ₩64,718 | +0.10% | 24.8만 |
|---|
| 2025.10.20 | ₩64,477 | ₩64,758 | ₩64,477 | ₩64,705 | +0.35% | 16.8만 |
|---|
| 2025.10.17 | ₩63,779 | ₩64,477 | ₩63,565 | ₩64,477 | +1.09% | 13.8만 |
|---|
| 2025.10.16 | ₩64,182 | ₩64,222 | ₩63,511 | ₩63,762 | -0.65% | 14만 |
|---|
| 2025.10.15 | ₩64,144 | ₩64,289 | ₩63,746 | ₩64,007 | -0.21% | 2.2만 |
|---|
| 2025.10.14 | ₩63,431 | ₩64,007 | ₩63,095 | ₩63,820 | +0.61% | 3.5만 |
|---|
| 2025.10.13 | ₩63,565 | ₩63,885 | ₩63,526 | ₩63,873 | +0.49% | 3만 |
|---|
| 2025.10.10 | ₩64,209 | ₩64,222 | ₩62,948 | ₩63,042 | -1.82% | 5.6만 |
|---|