시장 데이터를 불러오는 중
전체 종목
FT Vest 20+ Year Treasury & Target Income ETF 과거 주가
FT Vest 20+ Year Treasury & Target Income ETF · LTTI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest 20+ Year Treasury & Target Income ETF · LTTI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,095 | ₩22,154 | ₩22,095 | ₩22,154 | +0.27% | 6.1천 |
| 2026.10.08 | ₩21,934 | ₩22,122 | ₩21,934 | ₩22,122 | +0.86% | 1.9천 |
| 2026.10.07 | ₩21,867 | ₩21,922 | ₩21,840 | ₩21,922 | +0.25% | 4.9천 |
| 2026.10.06 | ₩21,840 | ₩22,041 | ₩21,840 | ₩21,984 | +0.66% | 3.2만 |
| 2026.10.05 | ₩21,961 | ₩21,961 | ₩21,840 | ₩21,917 | -0.20% | 3.3천 |
| 2026.10.02 | ₩22,216 | ₩22,216 | ₩22,001 | ₩22,010 | -0.92% | 900 |
| 2026.10.01 | ₩21,827 | ₩22,175 | ₩21,827 | ₩22,135 | +1.41% | 7.5천 |
| 2026.09.30 | ₩22,323 | ₩22,323 | ₩22,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,190 |
| -0.59% |
| 7.8천 |
| 2026.09.29 | ₩22,310 | ₩22,363 | ₩22,283 | ₩22,323 | +0.06% | 7.7천 |
|---|
| 2026.09.28 | ₩22,471 | ₩22,471 | ₩22,404 | ₩22,404 | -0.30% | 300 |
|---|
| 2026.09.25 | ₩22,565 | ₩22,658 | ₩22,551 | ₩22,590 | +0.11% | 5.2천 |
|---|
| 2026.09.24 | ₩22,954 | ₩22,954 | ₩22,640 | ₩22,640 | -1.37% | 3.3천 |
|---|
| 2026.09.23 | ₩22,954 | ₩22,954 | ₩22,860 | ₩22,912 | -0.18% | 4.3천 |
|---|
| 2026.09.22 | ₩23,302 | ₩23,302 | ₩23,208 | ₩23,255 | -0.20% | 1.4천 |
|---|
| 2026.09.21 | ₩23,202 | ₩23,257 | ₩23,168 | ₩23,257 | +0.24% | 2.4천 |
|---|
| 2026.09.18 | ₩23,076 | ₩23,121 | ₩23,076 | ₩23,121 | +0.20% | 1.6천 |
|---|
| 2026.09.17 | ₩23,253 | ₩23,253 | ₩23,253 | ₩23,253 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩23,081 | ₩23,081 | ₩23,007 | ₩23,053 | -0.12% | 3.7천 |
|---|
| 2026.09.15 | ₩23,034 | ₩23,034 | ₩22,954 | ₩22,995 | -0.17% | 500 |
|---|
| 2026.09.14 | ₩23,195 | ₩23,195 | ₩23,061 | ₩23,061 | -0.58% | 3천 |
|---|
| 2026.09.11 | ₩23,182 | ₩23,182 | ₩23,007 | ₩23,031 | -0.65% | 2.5천 |
|---|
| 2026.09.10 | ₩23,021 | ₩23,115 | ₩23,005 | ₩23,005 | -0.07% | 3.7천 |
|---|
| 2026.09.09 | ₩23,282 | ₩23,282 | ₩23,267 | ₩23,267 | -0.06% | 200 |
|---|
| 2026.09.08 | ₩23,390 | ₩23,390 | ₩23,349 | ₩23,379 | -0.05% | 2.7천 |
|---|
| 2026.09.04 | ₩23,430 | ₩23,430 | ₩23,369 | ₩23,387 | -0.18% | 4.6천 |
|---|
| 2026.09.03 | ₩23,369 | ₩23,369 | ₩23,348 | ₩23,348 | -0.09% | 300 |
|---|
| 2026.09.02 | ₩23,369 | ₩23,369 | ₩23,276 | ₩23,278 | -0.39% | 1.4천 |
|---|
| 2026.09.01 | ₩23,390 | ₩23,437 | ₩23,249 | ₩23,276 | -0.49% | 2.1만 |
|---|
| 2026.08.31 | ₩23,463 | ₩23,517 | ₩23,463 | ₩23,517 | +0.23% | 400 |
|---|
| 2026.08.28 | ₩23,745 | ₩23,745 | ₩23,631 | ₩23,631 | -0.48% | 7.8천 |
|---|
| 2026.08.27 | ₩23,772 | ₩23,772 | ₩23,653 | ₩23,698 | -0.31% | 2.2천 |
|---|
| 2026.08.26 | ₩23,758 | ₩23,758 | ₩23,720 | ₩23,720 | -0.16% | 100 |
|---|
| 2026.08.25 | ₩23,718 | ₩23,758 | ₩23,718 | ₩23,758 | +0.17% | 300 |
|---|
| 2026.08.24 | ₩23,568 | ₩23,568 | ₩23,568 | ₩23,568 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩23,517 | ₩23,517 | ₩23,369 | ₩23,420 | -0.41% | 5.7천 |
|---|
| 2026.08.20 | ₩21,491 | ₩23,530 | ₩21,491 | ₩23,488 | +9.29% | 300 |
|---|
| 2026.08.19 | ₩23,665 | ₩23,678 | ₩23,557 | ₩23,632 | -0.14% | 8.7천 |
|---|
| 2026.08.18 | ₩23,269 | ₩23,305 | ₩23,262 | ₩23,305 | +0.16% | 5.5천 |
|---|
| 2026.08.17 | ₩23,383 | ₩23,383 | ₩23,227 | ₩23,227 | -0.67% | 1.2천 |
|---|
| 2026.08.14 | ₩23,490 | ₩23,490 | ₩23,403 | ₩23,403 | -0.37% | 200 |
|---|
| 2026.08.13 | ₩23,678 | ₩23,678 | ₩23,557 | ₩23,557 | -0.51% | 200 |
|---|
| 2026.08.12 | ₩23,544 | ₩23,544 | ₩23,369 | ₩23,416 | -0.54% | 1만 |
|---|
| 2026.08.11 | ₩23,530 | ₩23,530 | ₩23,437 | ₩23,504 | -0.11% | 1.1천 |
|---|
| 2026.08.10 | ₩23,490 | ₩23,490 | ₩23,463 | ₩23,463 | -0.11% | 500 |
|---|
| 2026.08.07 | ₩23,651 | ₩23,651 | ₩23,540 | ₩23,583 | -0.29% | 700 |
|---|
| 2026.08.06 | ₩23,557 | ₩23,604 | ₩23,463 | ₩23,528 | -0.13% | 1.2천 |
|---|
| 2026.08.05 | ₩23,665 | ₩23,691 | ₩23,584 | ₩23,638 | -0.11% | 1.1천 |
|---|
| 2026.08.04 | ₩23,577 | ₩23,638 | ₩23,557 | ₩23,557 | -0.09% | 4.5천 |
|---|
| 2026.08.03 | ₩23,396 | ₩23,502 | ₩23,343 | ₩23,449 | +0.22% | 2.8천 |
|---|
| 2026.07.31 | ₩23,598 | ₩23,598 | ₩23,490 | ₩23,533 | -0.27% | 800 |
|---|
| 2026.07.30 | ₩23,732 | ₩23,732 | ₩23,671 | ₩23,708 | -0.10% | 1.2만 |
|---|
| 2026.07.29 | ₩23,933 | ₩24,000 | ₩23,710 | ₩23,710 | -0.93% | 1.7천 |
|---|
| 2026.07.28 | ₩24,067 | ₩24,134 | ₩24,067 | ₩24,074 | +0.03% | 3.2천 |
|---|
| 2026.07.27 | ₩23,852 | ₩24,000 | ₩23,852 | ₩23,976 | +0.52% | 8.2천 |
|---|
| 2026.07.24 | ₩23,891 | ₩23,893 | ₩23,844 | ₩23,844 | -0.20% | 1.6천 |
|---|
| 2026.07.23 | ₩23,765 | ₩23,879 | ₩23,745 | ₩23,805 | +0.17% | 9.8천 |
|---|
| 2026.07.22 | ₩23,852 | ₩23,906 | ₩23,852 | ₩23,859 | +0.03% | 1.2만 |
|---|
| 2026.07.21 | ₩23,906 | ₩24,000 | ₩23,855 | ₩23,940 | +0.14% | 1.6만 |
|---|
| 2026.07.20 | ₩24,067 | ₩24,121 | ₩24,009 | ₩24,009 | -0.24% | 1.6천 |
|---|
| 2026.07.17 | ₩24,268 | ₩24,268 | ₩24,121 | ₩24,169 | -0.41% | 5.9천 |
|---|
| 2026.07.16 | ₩24,040 | ₩24,067 | ₩23,973 | ₩24,067 | +0.11% | 800 |
|---|
| 2026.07.15 | ₩24,121 | ₩24,161 | ₩24,040 | ₩24,093 | -0.12% | 3.7천 |
|---|
| 2026.07.14 | ₩24,094 | ₩24,107 | ₩24,000 | ₩24,048 | -0.19% | 1.4만 |
|---|
| 2026.07.13 | ₩24,054 | ₩24,054 | ₩24,007 | ₩24,007 | -0.20% | 600 |
|---|
| 2026.07.10 | ₩24,114 | ₩24,174 | ₩24,114 | ₩24,127 | +0.06% | 7.1천 |
|---|
| 2026.07.09 | ₩24,087 | ₩24,174 | ₩24,067 | ₩24,105 | +0.07% | 2.3만 |
|---|
| 2026.07.08 | ₩24,067 | ₩24,148 | ₩24,000 | ₩24,087 | +0.08% | 9.1천 |
|---|
| 2026.07.07 | ₩24,248 | ₩24,282 | ₩24,152 | ₩24,152 | -0.40% | 900 |
|---|
| 2026.07.06 | ₩24,376 | ₩24,376 | ₩24,295 | ₩24,362 | -0.06% | 3.7천 |
|---|
| 2026.07.02 | ₩24,456 | ₩24,456 | ₩24,390 | ₩24,390 | -0.27% | 1.1천 |
|---|
| 2026.07.01 | ₩24,449 | ₩24,449 | ₩24,405 | ₩24,405 | -0.18% | 100 |
|---|
| 2026.06.30 | ₩24,906 | ₩24,906 | ₩24,749 | ₩24,749 | -0.63% | 1.9천 |
|---|
| 2026.06.29 | ₩24,952 | ₩25,033 | ₩24,952 | ₩25,010 | +0.23% | 3.9천 |
|---|
| 2026.06.26 | ₩24,966 | ₩24,973 | ₩24,912 | ₩24,973 | +0.03% | 1.8천 |
|---|
| 2026.06.25 | ₩25,127 | ₩25,127 | ₩24,952 | ₩24,966 | -0.64% | 4만 |
|---|
| 2026.06.24 | ₩24,885 | ₩24,993 | ₩24,148 | ₩24,973 | +0.35% | 7.8천 |
|---|
| 2026.06.23 | ₩24,778 | ₩24,778 | ₩24,148 | ₩24,694 | -0.34% | 2.2만 |
|---|
| 2026.06.22 | ₩24,711 | ₩24,711 | ₩24,671 | ₩24,671 | -0.16% | 500 |
|---|
| 2026.06.18 | ₩24,932 | ₩24,979 | ₩24,550 | ₩24,597 | -1.35% | 3.1만 |
|---|
| 2026.06.17 | ₩24,692 | ₩24,751 | ₩24,692 | ₩24,723 | +0.12% | 1.6천 |
|---|
| 2026.06.16 | ₩24,698 | ₩24,738 | ₩24,698 | ₩24,731 | +0.14% | 1.3천 |
|---|
| 2026.06.15 | ₩24,711 | ₩24,711 | ₩24,550 | ₩24,597 | -0.46% | 900 |
|---|
| 2026.06.12 | ₩24,563 | ₩24,617 | ₩24,563 | ₩24,575 | +0.05% | 400 |
|---|
| 2026.06.11 | ₩24,537 | ₩24,644 | ₩24,476 | ₩24,644 | +0.44% | 700 |
|---|
| 2026.06.10 | ₩23,946 | ₩24,523 | ₩23,946 | ₩24,382 | +1.82% | 2천 |
|---|
| 2026.06.09 | ₩24,443 | ₩24,443 | ₩24,349 | ₩24,421 | -0.09% | 2.3천 |
|---|
| 2026.06.08 | ₩24,423 | ₩24,470 | ₩24,369 | ₩24,373 | -0.20% | 2.3천 |
|---|
| 2026.06.05 | ₩24,510 | ₩24,523 | ₩24,322 | ₩24,401 | -0.44% | 4천 |
|---|
| 2026.06.04 | ₩24,577 | ₩24,590 | ₩24,516 | ₩24,516 | -0.25% | 600 |
|---|
| 2026.06.03 | ₩24,362 | ₩24,537 | ₩24,362 | ₩24,463 | +0.41% | 4.3천 |
|---|
| 2026.06.02 | ₩24,644 | ₩24,657 | ₩24,470 | ₩24,506 | -0.56% | 9.8천 |
|---|
| 2026.06.01 | ₩24,443 | ₩24,644 | ₩24,362 | ₩24,424 | -0.08% | 3.1만 |
|---|
| 2026.05.29 | ₩24,724 | ₩24,818 | ₩24,630 | ₩24,706 | -0.08% | 6.7천 |
|---|
| 2026.05.28 | ₩24,691 | ₩24,778 | ₩24,691 | ₩24,698 | +0.03% | 2.2천 |
|---|
| 2026.05.27 | ₩24,671 | ₩24,671 | ₩24,626 | ₩24,626 | -0.18% | 3.2천 |
|---|
| 2026.05.26 | ₩24,604 | ₩24,657 | ₩24,575 | ₩24,575 | -0.11% | 9.2천 |
|---|
| 2026.05.22 | ₩24,349 | ₩24,537 | ₩24,322 | ₩24,461 | +0.46% | 1.6만 |
|---|
| 2026.05.21 | ₩24,181 | ₩24,357 | ₩24,181 | ₩24,338 | +0.65% | 8천 |
|---|
| 2026.05.20 | ₩24,094 | ₩24,271 | ₩24,094 | ₩24,271 | +0.73% | 500 |
|---|
| 2026.05.19 | ₩24,094 | ₩24,121 | ₩24,013 | ₩24,027 | -0.28% | 1.2천 |
|---|
| 2026.05.18 | ₩24,148 | ₩24,255 | ₩24,054 | ₩24,153 | +0.02% | 1.7만 |
|---|
| 2026.05.15 | ₩24,295 | ₩24,295 | ₩24,215 | ₩24,215 | -0.33% | 300 |
|---|
| 2026.05.14 | ₩24,550 | ₩24,624 | ₩24,550 | ₩24,562 | +0.05% | 2천 |
|---|
| 2026.05.13 | ₩24,671 | ₩24,671 | ₩24,416 | ₩24,492 | -0.72% | 1.4만 |
|---|
| 2026.05.12 | ₩24,711 | ₩24,711 | ₩24,483 | ₩24,530 | -0.73% | 4.1천 |
|---|
| 2026.05.11 | ₩24,926 | ₩24,926 | ₩24,730 | ₩24,730 | -0.79% | 5.9천 |
|---|
| 2026.05.08 | ₩24,993 | ₩25,020 | ₩24,785 | ₩24,859 | -0.54% | 2.6천 |
|---|
| 2026.05.07 | ₩24,993 | ₩24,993 | ₩24,749 | ₩24,749 | -0.98% | 1.4천 |
|---|
| 2026.05.06 | ₩24,845 | ₩24,872 | ₩24,825 | ₩24,829 | -0.06% | 5.6천 |
|---|
| 2026.05.05 | ₩24,671 | ₩24,711 | ₩24,577 | ₩24,691 | +0.08% | 5.5천 |
|---|
| 2026.05.04 | ₩24,698 | ₩24,698 | ₩24,443 | ₩24,577 | -0.49% | 3만 |
|---|
| 2026.05.01 | ₩24,691 | ₩24,805 | ₩24,577 | ₩24,696 | +0.02% | 3.3만 |
|---|
| 2026.04.30 | ₩24,926 | ₩24,926 | ₩24,727 | ₩24,727 | -0.80% | 3.1천 |
|---|
| 2026.04.29 | ₩24,818 | ₩24,885 | ₩24,795 | ₩24,795 | -0.09% | 3만 |
|---|
| 2026.04.28 | ₩24,979 | ₩24,979 | ₩24,872 | ₩24,970 | -0.04% | 3.5천 |
|---|
| 2026.04.27 | ₩25,020 | ₩25,032 | ₩24,952 | ₩24,971 | -0.19% | 1.9천 |
|---|
| 2026.04.24 | ₩25,087 | ₩25,087 | ₩25,066 | ₩25,080 | -0.03% | 800 |
|---|
| 2026.04.23 | ₩25,181 | ₩25,194 | ₩25,033 | ₩25,033 | -0.59% | 3.4천 |
|---|
| 2026.04.22 | ₩25,174 | ₩25,174 | ₩25,087 | ₩25,087 | -0.35% | 500 |
|---|
| 2026.04.21 | ₩25,147 | ₩25,154 | ₩25,046 | ₩25,046 | -0.40% | 2.4천 |
|---|
| 2026.04.20 | ₩25,234 | ₩25,234 | ₩25,073 | ₩25,113 | -0.48% | 1.5만 |
|---|
| 2026.04.17 | ₩25,113 | ₩25,194 | ₩25,113 | ₩25,150 | +0.14% | 5.3천 |
|---|
| 2026.04.16 | ₩25,100 | ₩25,100 | ₩24,926 | ₩24,978 | -0.49% | 1.2만 |
|---|
| 2026.04.15 | ₩25,221 | ₩25,221 | ₩25,101 | ₩25,101 | -0.47% | 200 |
|---|
| 2026.04.14 | ₩25,113 | ₩25,194 | ₩25,113 | ₩25,194 | +0.32% | 100 |
|---|
| 2026.04.13 | ₩24,999 | ₩25,071 | ₩24,979 | ₩25,071 | +0.28% | 4천 |
|---|
| 2026.04.10 | ₩25,073 | ₩25,073 | ₩25,006 | ₩25,006 | -0.27% | 2.5만 |
|---|
| 2026.04.09 | ₩25,060 | ₩25,174 | ₩25,018 | ₩25,060 | 0.00% | 3.7천 |
|---|
| 2026.04.08 | ₩25,181 | ₩25,181 | ₩25,046 | ₩25,105 | -0.30% | 2.9천 |
|---|
| 2026.04.07 | ₩24,993 | ₩25,060 | ₩24,872 | ₩25,049 | +0.23% | 5천 |
|---|
| 2026.04.06 | ₩25,060 | ₩25,167 | ₩25,045 | ₩25,045 | -0.06% | 2.3천 |
|---|
| 2026.04.02 | ₩25,073 | ₩25,113 | ₩25,020 | ₩25,065 | -0.03% | 3.7천 |
|---|
| 2026.04.01 | ₩25,006 | ₩25,033 | ₩24,930 | ₩24,930 | -0.31% | 3.7만 |
|---|
| 2026.03.31 | ₩25,134 | ₩25,274 | ₩25,120 | ₩25,181 | +0.19% | 1.2만 |
|---|
| 2026.03.30 | ₩25,046 | ₩25,135 | ₩25,046 | ₩25,135 | +0.35% | 1.6천 |
|---|
| 2026.03.27 | ₩24,845 | ₩24,845 | ₩24,845 | ₩24,845 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩25,127 | ₩25,127 | ₩24,939 | ₩24,989 | -0.55% | 700 |
|---|
| 2026.03.25 | ₩25,073 | ₩25,154 | ₩25,073 | ₩25,124 | +0.20% | 2천 |
|---|
| 2026.03.24 | ₩24,952 | ₩25,006 | ₩24,852 | ₩24,912 | -0.16% | 2.4천 |
|---|
| 2026.03.23 | ₩25,073 | ₩25,073 | ₩25,036 | ₩25,036 | -0.15% | 400 |
|---|
| 2026.03.20 | ₩25,181 | ₩25,181 | ₩24,818 | ₩24,887 | -1.17% | 3.5만 |
|---|
| 2026.03.19 | ₩25,355 | ₩25,409 | ₩25,354 | ₩25,355 | 0.00% | 3.5천 |
|---|
| 2026.03.18 | ₩25,234 | ₩25,342 | ₩25,154 | ₩25,197 | -0.15% | 7.3천 |
|---|
| 2026.03.17 | ₩25,328 | ₩25,382 | ₩25,305 | ₩25,375 | +0.19% | 3.5천 |
|---|
| 2026.03.16 | ₩25,250 | ₩25,301 | ₩25,167 | ₩25,194 | -0.22% | 2.8만 |
|---|
| 2026.03.13 | ₩25,221 | ₩25,234 | ₩25,033 | ₩25,088 | -0.53% | 1.5천 |
|---|
| 2026.03.12 | ₩25,167 | ₩25,241 | ₩25,140 | ₩25,218 | +0.20% | 3.1천 |
|---|
| 2026.03.11 | ₩25,422 | ₩25,422 | ₩25,154 | ₩25,274 | -0.58% | 33.1만 |
|---|
| 2026.03.10 | ₩25,824 | ₩25,878 | ₩25,583 | ₩25,602 | -0.86% | 4.3천 |
|---|
| 2026.03.09 | ₩25,757 | ₩25,904 | ₩25,617 | ₩25,904 | +0.57% | 2.6천 |
|---|
| 2026.03.06 | ₩25,677 | ₩25,704 | ₩25,677 | ₩25,704 | +0.10% | 500 |
|---|
| 2026.03.05 | ₩25,689 | ₩25,892 | ₩25,677 | ₩25,806 | +0.45% | 2.8천 |
|---|
| 2026.03.04 | ₩25,999 | ₩25,999 | ₩25,838 | ₩25,925 | -0.28% | 6.2천 |
|---|
| 2026.03.03 | ₩26,093 | ₩26,093 | ₩25,999 | ₩25,999 | -0.36% | 4.1천 |
|---|
| 2026.03.02 | ₩26,066 | ₩26,066 | ₩25,892 | ₩26,016 | -0.19% | 2.8만 |
|---|
| 2026.02.27 | ₩26,401 | ₩26,549 | ₩26,307 | ₩26,435 | +0.13% | 6.3천 |
|---|
| 2026.02.26 | ₩26,321 | ₩26,321 | ₩26,294 | ₩26,321 | 0.00% | 1.7천 |
|---|
| 2026.02.25 | ₩26,361 | ₩26,361 | ₩26,223 | ₩26,223 | -0.52% | 300 |
|---|
| 2026.02.24 | ₩26,227 | ₩26,348 | ₩26,120 | ₩26,224 | -0.01% | 1.3천 |
|---|
| 2026.02.23 | ₩26,254 | ₩26,267 | ₩26,196 | ₩26,196 | -0.22% | 1.6천 |
|---|
| 2026.02.20 | ₩26,213 | ₩26,213 | ₩25,905 | ₩26,098 | -0.44% | 1.4천 |
|---|
| 2026.02.19 | ₩26,053 | ₩26,160 | ₩26,053 | ₩26,160 | +0.41% | 1.7천 |
|---|
| 2026.02.18 | ₩26,240 | ₩26,240 | ₩26,110 | ₩26,110 | -0.50% | 8.3천 |
|---|
| 2026.02.17 | ₩26,160 | ₩26,267 | ₩26,154 | ₩26,267 | +0.41% | 1.1만 |
|---|
| 2026.02.13 | ₩26,075 | ₩26,075 | ₩26,075 | ₩26,075 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩25,818 | ₩25,985 | ₩25,784 | ₩25,961 | +0.56% | 1만 |
|---|
| 2026.02.11 | ₩25,654 | ₩25,654 | ₩25,654 | ₩25,654 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩25,717 | ₩25,784 | ₩25,717 | ₩25,768 | +0.20% | 2.1천 |
|---|
| 2026.02.09 | ₩25,583 | ₩25,583 | ₩25,476 | ₩25,520 | -0.25% | 800 |
|---|
| 2026.02.06 | ₩25,449 | ₩25,509 | ₩25,435 | ₩25,509 | +0.24% | 2.8천 |
|---|
| 2026.02.05 | ₩25,482 | ₩25,497 | ₩25,482 | ₩25,497 | +0.06% | 300 |
|---|
| 2026.02.04 | ₩25,254 | ₩25,340 | ₩25,254 | ₩25,260 | +0.02% | 1.4천 |
|---|
| 2026.02.03 | ₩25,342 | ₩25,496 | ₩25,342 | ₩25,422 | +0.32% | 4.3천 |
|---|
| 2026.02.02 | ₩25,409 | ₩26,334 | ₩25,154 | ₩25,395 | -0.05% | 2.5만 |
|---|
| 2026.01.30 | ₩25,583 | ₩25,704 | ₩25,583 | ₩25,635 | +0.20% | 3.6천 |
|---|
| 2026.01.29 | ₩25,637 | ₩25,731 | ₩25,637 | ₩25,700 | +0.25% | 3.9천 |
|---|
| 2026.01.28 | ₩25,690 | ₩25,690 | ₩25,663 | ₩25,670 | -0.08% | 1.9천 |
|---|
| 2026.01.27 | ₩25,838 | ₩25,841 | ₩25,751 | ₩25,751 | -0.34% | 4천 |
|---|
| 2026.01.26 | ₩25,882 | ₩25,882 | ₩25,878 | ₩25,878 | -0.02% | 300 |
|---|
| 2026.01.23 | ₩25,757 | ₩25,838 | ₩25,704 | ₩25,769 | +0.05% | 1.6천 |
|---|
| 2026.01.22 | ₩28,078 | ₩28,078 | ₩25,521 | ₩25,684 | -8.53% | 1.4만 |
|---|
| 2026.01.21 | ₩25,368 | ₩25,582 | ₩25,368 | ₩25,582 | +0.84% | 3.4천 |
|---|
| 2026.01.20 | ₩25,382 | ₩25,516 | ₩25,382 | ₩25,388 | +0.03% | 2.2천 |
|---|
| 2026.01.16 | ₩25,824 | ₩25,824 | ₩25,732 | ₩25,736 | -0.34% | 2.3천 |
|---|
| 2026.01.15 | ₩25,892 | ₩25,905 | ₩25,845 | ₩25,845 | -0.18% | 2.2천 |
|---|
| 2026.01.14 | ₩25,757 | ₩25,865 | ₩25,757 | ₩25,814 | +0.22% | 2.7만 |
|---|
| 2026.01.13 | ₩25,731 | ₩25,744 | ₩25,663 | ₩25,688 | -0.17% | 8.8천 |
|---|
| 2026.01.12 | ₩25,672 | ₩25,724 | ₩25,610 | ₩25,666 | -0.02% | 5.5천 |
|---|
| 2026.01.09 | ₩25,563 | ₩25,731 | ₩25,563 | ₩25,710 | +0.58% | 1.3천 |
|---|
| 2026.01.08 | ₩25,517 | ₩25,596 | ₩25,517 | ₩25,563 | +0.18% | 3.6천 |
|---|
| 2026.01.07 | ₩25,650 | ₩25,731 | ₩25,650 | ₩25,684 | +0.13% | 1.9천 |
|---|
| 2026.01.06 | ₩25,570 | ₩25,570 | ₩25,482 | ₩25,549 | -0.08% | 1.8만 |
|---|
| 2026.01.05 | ₩25,543 | ₩25,637 | ₩25,543 | ₩25,590 | +0.18% | 5.9천 |
|---|
| 2026.01.02 | ₩25,476 | ₩25,563 | ₩25,476 | ₩25,528 | +0.21% | 1.3천 |
|---|
| 2025.12.31 | ₩25,838 | ₩25,851 | ₩25,824 | ₩25,830 | -0.03% | 9천 |
|---|
| 2025.12.30 | ₩25,889 | ₩25,999 | ₩25,889 | ₩25,896 | +0.03% | 6.1천 |
|---|
| 2025.12.29 | ₩25,945 | ₩25,961 | ₩25,945 | ₩25,961 | +0.06% | 500 |
|---|
| 2025.12.26 | ₩25,905 | ₩25,905 | ₩25,871 | ₩25,885 | -0.08% | 2천 |
|---|
| 2025.12.24 | ₩25,905 | ₩25,905 | ₩25,905 | ₩25,905 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩25,824 | ₩25,865 | ₩25,777 | ₩25,777 | -0.18% | 4.3천 |
|---|
| 2025.12.22 | ₩25,704 | ₩25,851 | ₩25,650 | ₩25,684 | -0.08% | 1.3만 |
|---|
| 2025.12.19 | ₩25,757 | ₩25,865 | ₩25,650 | ₩25,739 | -0.07% | 9.1천 |
|---|
| 2025.12.18 | ₩25,888 | ₩25,945 | ₩25,845 | ₩25,845 | -0.17% | 300 |
|---|
| 2025.12.17 | ₩25,838 | ₩25,838 | ₩25,729 | ₩25,743 | -0.37% | 7천 |
|---|
| 2025.12.16 | ₩25,757 | ₩25,771 | ₩25,717 | ₩25,765 | +0.03% | 900 |
|---|
| 2025.12.15 | ₩25,798 | ₩25,798 | ₩25,649 | ₩25,649 | -0.58% | 800 |
|---|
| 2025.12.12 | ₩25,643 | ₩25,643 | ₩25,635 | ₩25,635 | -0.03% | 600 |
|---|
| 2025.12.11 | ₩25,959 | ₩25,969 | ₩25,878 | ₩25,878 | -0.31% | 700 |
|---|
| 2025.12.10 | ₩25,771 | ₩25,985 | ₩25,771 | ₩25,858 | +0.34% | 4.2천 |
|---|
| 2025.12.09 | ₩25,811 | ₩25,892 | ₩25,704 | ₩25,892 | +0.31% | 7.8만 |
|---|
| 2025.12.08 | ₩25,878 | ₩25,878 | ₩25,737 | ₩25,777 | -0.39% | 1.9천 |
|---|
| 2025.12.05 | ₩25,892 | ₩25,932 | ₩25,798 | ₩25,909 | +0.07% | 7.9만 |
|---|
| 2025.12.04 | ₩25,878 | ₩26,066 | ₩25,878 | ₩26,015 | +0.53% | 2.6천 |
|---|
| 2025.12.03 | ₩26,093 | ₩26,213 | ₩26,093 | ₩26,118 | +0.10% | 6.2천 |
|---|
| 2025.12.02 | ₩26,059 | ₩26,140 | ₩25,945 | ₩26,047 | -0.05% | 1.1만 |
|---|
| 2025.12.01 | ₩26,074 | ₩26,146 | ₩26,019 | ₩26,019 | -0.21% | 1.7만 |
|---|
| 2025.11.28 | ₩26,482 | ₩26,515 | ₩26,482 | ₩26,515 | +0.13% | 600 |
|---|
| 2025.11.26 | ₩26,556 | ₩26,696 | ₩26,556 | ₩26,603 | +0.18% | 1.9천 |
|---|
| 2025.11.25 | ₩26,522 | ₩26,529 | ₩26,522 | ₩26,529 | +0.03% | 200 |
|---|
| 2025.11.24 | ₩26,432 | ₩26,522 | ₩26,428 | ₩26,455 | +0.09% | 2천 |
|---|
| 2025.11.21 | ₩26,267 | ₩26,468 | ₩26,213 | ₩26,366 | +0.38% | 1.1만 |
|---|
| 2025.11.20 | ₩26,227 | ₩26,334 | ₩26,146 | ₩26,334 | +0.41% | 1.8천 |
|---|
| 2025.11.19 | ₩26,200 | ₩26,307 | ₩26,053 | ₩26,158 | -0.16% | 13.2만 |
|---|
| 2025.11.18 | ₩26,281 | ₩26,281 | ₩26,200 | ₩26,200 | -0.31% | 6.8천 |
|---|
| 2025.11.17 | ₩26,260 | ₩26,260 | ₩26,260 | ₩26,260 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩26,175 | ₩26,175 | ₩26,175 | ₩26,175 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩26,482 | ₩26,482 | ₩26,334 | ₩26,334 | -0.56% | 2.6천 |
|---|
| 2025.11.12 | ₩26,480 | ₩26,502 | ₩26,480 | ₩26,502 | +0.08% | 1천 |
|---|
| 2025.11.11 | ₩26,495 | ₩26,509 | ₩24,510 | ₩26,439 | -0.21% | 2.2만 |
|---|
| 2025.11.10 | ₩26,428 | ₩26,442 | ₩26,368 | ₩26,368 | -0.23% | 5.2천 |
|---|
| 2025.11.07 | ₩26,428 | ₩26,489 | ₩26,395 | ₩26,395 | -0.13% | 2.2천 |
|---|
| 2025.11.06 | ₩26,450 | ₩26,450 | ₩26,450 | ₩26,450 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩26,334 | ₩26,334 | ₩26,207 | ₩26,207 | -0.48% | 2만 |
|---|
| 2025.11.04 | ₩26,549 | ₩26,562 | ₩26,489 | ₩26,489 | -0.23% | 4.2천 |
|---|
| 2025.11.03 | ₩26,549 | ₩26,549 | ₩26,361 | ₩26,415 | -0.51% | 6.3천 |
|---|
| 2025.10.31 | ₩26,790 | ₩26,804 | ₩26,589 | ₩26,670 | -0.45% | 1.9만 |
|---|
| 2025.10.30 | ₩26,810 | ₩26,871 | ₩26,750 | ₩26,770 | -0.15% | 2.9천 |
|---|
| 2025.10.29 | ₩27,112 | ₩27,177 | ₩26,882 | ₩26,882 | -0.85% | 2.6만 |
|---|
| 2025.10.28 | ₩27,126 | ₩27,127 | ₩27,126 | ₩27,127 | +0.00% | 2.6천 |
|---|
| 2025.10.27 | ₩26,951 | ₩27,206 | ₩26,951 | ₩27,139 | +0.70% | 1.3만 |
|---|
| 2025.10.24 | ₩27,005 | ₩27,045 | ₩26,992 | ₩26,992 | -0.05% | 2만 |
|---|
| 2025.10.23 | ₩26,965 | ₩27,032 | ₩26,925 | ₩26,978 | +0.05% | 1.6천 |
|---|
| 2025.10.22 | ₩27,126 | ₩27,126 | ₩27,126 | ₩27,126 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩27,143 | ₩27,143 | ₩27,104 | ₩27,104 | -0.14% | 7.4천 |
|---|
| 2025.10.20 | ₩26,978 | ₩27,017 | ₩26,945 | ₩26,981 | +0.01% | 1.5천 |
|---|
| 2025.10.17 | ₩26,898 | ₩26,911 | ₩26,880 | ₩26,880 | -0.06% | 800 |
|---|
| 2025.10.16 | ₩26,844 | ₩26,992 | ₩26,844 | ₩26,926 | +0.30% | 3.3천 |
|---|
| 2025.10.15 | ₩26,857 | ₩26,857 | ₩26,737 | ₩26,784 | -0.27% | 11.2만 |
|---|
| 2025.10.14 | ₩26,790 | ₩26,864 | ₩26,777 | ₩26,797 | +0.03% | 1.9만 |
|---|
| 2025.10.13 | ₩26,750 | ₩26,750 | ₩26,710 | ₩26,710 | -0.15% | 500 |
|---|
| 2025.10.10 | ₩26,576 | ₩26,790 | ₩26,576 | ₩26,717 | +0.53% | 1.4만 |
|---|