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 | ₩22,085 | ₩22,144 | ₩22,085 | ₩22,144 | +0.27% | 6.1천 |
| 2026.10.08 | ₩21,924 | ₩22,111 | ₩21,924 | ₩22,111 | +0.86% | 1.9천 |
| 2026.10.07 | ₩21,857 | ₩21,912 | ₩21,830 | ₩21,912 | +0.25% | 4.9천 |
| 2026.10.06 | ₩21,830 | ₩22,031 | ₩21,830 | ₩21,973 | +0.66% | 3.2만 |
| 2026.10.05 | ₩21,951 | ₩21,951 | ₩21,830 | ₩21,906 | -0.20% | 3.3천 |
| 2026.10.02 | ₩22,205 | ₩22,205 | ₩21,991 | ₩22,000 | -0.92% | 900 |
| 2026.10.01 | ₩21,816 | ₩22,165 | ₩21,816 | ₩22,125 | +1.41% | 7.5천 |
| 2026.09.30 | ₩22,313 | ₩22,313 | ₩22,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,180 |
| -0.59% |
| 7.8천 |
| 2026.09.29 | ₩22,299 | ₩22,353 | ₩22,272 | ₩22,313 | +0.06% | 7.7천 |
|---|
| 2026.09.28 | ₩22,460 | ₩22,460 | ₩22,393 | ₩22,393 | -0.30% | 300 |
|---|
| 2026.09.25 | ₩22,554 | ₩22,648 | ₩22,541 | ₩22,579 | +0.11% | 5.2천 |
|---|
| 2026.09.24 | ₩22,943 | ₩22,943 | ₩22,629 | ₩22,629 | -1.37% | 3.3천 |
|---|
| 2026.09.23 | ₩22,943 | ₩22,943 | ₩22,849 | ₩22,901 | -0.18% | 4.3천 |
|---|
| 2026.09.22 | ₩23,291 | ₩23,291 | ₩23,198 | ₩23,245 | -0.20% | 1.4천 |
|---|
| 2026.09.21 | ₩23,191 | ₩23,246 | ₩23,157 | ₩23,246 | +0.24% | 2.4천 |
|---|
| 2026.09.18 | ₩23,065 | ₩23,110 | ₩23,065 | ₩23,110 | +0.20% | 1.6천 |
|---|
| 2026.09.17 | ₩23,242 | ₩23,242 | ₩23,242 | ₩23,242 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩23,070 | ₩23,070 | ₩22,996 | ₩23,042 | -0.12% | 3.7천 |
|---|
| 2026.09.15 | ₩23,023 | ₩23,023 | ₩22,943 | ₩22,984 | -0.17% | 500 |
|---|
| 2026.09.14 | ₩23,184 | ₩23,184 | ₩23,050 | ₩23,050 | -0.58% | 3천 |
|---|
| 2026.09.11 | ₩23,171 | ₩23,171 | ₩22,996 | ₩23,021 | -0.65% | 2.5천 |
|---|
| 2026.09.10 | ₩23,010 | ₩23,104 | ₩22,994 | ₩22,994 | -0.07% | 3.7천 |
|---|
| 2026.09.09 | ₩23,271 | ₩23,271 | ₩23,257 | ₩23,257 | -0.06% | 200 |
|---|
| 2026.09.08 | ₩23,379 | ₩23,379 | ₩23,338 | ₩23,368 | -0.05% | 2.7천 |
|---|
| 2026.09.04 | ₩23,419 | ₩23,419 | ₩23,358 | ₩23,376 | -0.18% | 4.6천 |
|---|
| 2026.09.03 | ₩23,358 | ₩23,358 | ₩23,337 | ₩23,337 | -0.09% | 300 |
|---|
| 2026.09.02 | ₩23,358 | ₩23,358 | ₩23,265 | ₩23,267 | -0.39% | 1.4천 |
|---|
| 2026.09.01 | ₩23,379 | ₩23,426 | ₩23,238 | ₩23,265 | -0.49% | 2.1만 |
|---|
| 2026.08.31 | ₩23,452 | ₩23,506 | ₩23,452 | ₩23,506 | +0.23% | 400 |
|---|
| 2026.08.28 | ₩23,734 | ₩23,734 | ₩23,620 | ₩23,620 | -0.48% | 7.8천 |
|---|
| 2026.08.27 | ₩23,761 | ₩23,761 | ₩23,641 | ₩23,687 | -0.31% | 2.2천 |
|---|
| 2026.08.26 | ₩23,747 | ₩23,747 | ₩23,708 | ₩23,708 | -0.16% | 100 |
|---|
| 2026.08.25 | ₩23,707 | ₩23,747 | ₩23,707 | ₩23,747 | +0.17% | 300 |
|---|
| 2026.08.24 | ₩23,557 | ₩23,557 | ₩23,557 | ₩23,557 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩23,506 | ₩23,506 | ₩23,358 | ₩23,409 | -0.41% | 5.7천 |
|---|
| 2026.08.20 | ₩21,481 | ₩23,519 | ₩21,481 | ₩23,476 | +9.29% | 300 |
|---|
| 2026.08.19 | ₩23,653 | ₩23,667 | ₩23,546 | ₩23,621 | -0.14% | 8.7천 |
|---|
| 2026.08.18 | ₩23,258 | ₩23,294 | ₩23,251 | ₩23,294 | +0.16% | 5.5천 |
|---|
| 2026.08.17 | ₩23,372 | ₩23,372 | ₩23,216 | ₩23,216 | -0.67% | 1.2천 |
|---|
| 2026.08.14 | ₩23,479 | ₩23,479 | ₩23,392 | ₩23,392 | -0.37% | 200 |
|---|
| 2026.08.13 | ₩23,667 | ₩23,667 | ₩23,546 | ₩23,546 | -0.51% | 200 |
|---|
| 2026.08.12 | ₩23,533 | ₩23,533 | ₩23,358 | ₩23,405 | -0.54% | 1만 |
|---|
| 2026.08.11 | ₩23,519 | ₩23,519 | ₩23,426 | ₩23,493 | -0.11% | 1.1천 |
|---|
| 2026.08.10 | ₩23,479 | ₩23,479 | ₩23,452 | ₩23,452 | -0.11% | 500 |
|---|
| 2026.08.07 | ₩23,640 | ₩23,640 | ₩23,529 | ₩23,572 | -0.29% | 700 |
|---|
| 2026.08.06 | ₩23,546 | ₩23,593 | ₩23,452 | ₩23,517 | -0.13% | 1.2천 |
|---|
| 2026.08.05 | ₩23,653 | ₩23,680 | ₩23,573 | ₩23,627 | -0.11% | 1.1천 |
|---|
| 2026.08.04 | ₩23,566 | ₩23,627 | ₩23,546 | ₩23,546 | -0.09% | 4.5천 |
|---|
| 2026.08.03 | ₩23,385 | ₩23,491 | ₩23,332 | ₩23,438 | +0.22% | 2.8천 |
|---|
| 2026.07.31 | ₩23,586 | ₩23,586 | ₩23,479 | ₩23,522 | -0.27% | 800 |
|---|
| 2026.07.30 | ₩23,721 | ₩23,721 | ₩23,660 | ₩23,696 | -0.10% | 1.2만 |
|---|
| 2026.07.29 | ₩23,922 | ₩23,989 | ₩23,699 | ₩23,699 | -0.93% | 1.7천 |
|---|
| 2026.07.28 | ₩24,056 | ₩24,123 | ₩24,056 | ₩24,062 | +0.03% | 3.2천 |
|---|
| 2026.07.27 | ₩23,841 | ₩23,989 | ₩23,841 | ₩23,965 | +0.52% | 8.2천 |
|---|
| 2026.07.24 | ₩23,880 | ₩23,881 | ₩23,833 | ₩23,833 | -0.20% | 1.6천 |
|---|
| 2026.07.23 | ₩23,754 | ₩23,868 | ₩23,734 | ₩23,794 | +0.17% | 9.8천 |
|---|
| 2026.07.22 | ₩23,841 | ₩23,895 | ₩23,841 | ₩23,848 | +0.03% | 1.2만 |
|---|
| 2026.07.21 | ₩23,895 | ₩23,989 | ₩23,844 | ₩23,928 | +0.14% | 1.6만 |
|---|
| 2026.07.20 | ₩24,056 | ₩24,109 | ₩23,998 | ₩23,998 | -0.24% | 1.6천 |
|---|
| 2026.07.17 | ₩24,257 | ₩24,257 | ₩24,109 | ₩24,158 | -0.41% | 5.9천 |
|---|
| 2026.07.16 | ₩24,029 | ₩24,056 | ₩23,962 | ₩24,056 | +0.11% | 800 |
|---|
| 2026.07.15 | ₩24,109 | ₩24,150 | ₩24,029 | ₩24,081 | -0.12% | 3.7천 |
|---|
| 2026.07.14 | ₩24,083 | ₩24,096 | ₩23,989 | ₩24,037 | -0.19% | 1.4만 |
|---|
| 2026.07.13 | ₩24,042 | ₩24,042 | ₩23,995 | ₩23,995 | -0.20% | 600 |
|---|
| 2026.07.10 | ₩24,103 | ₩24,163 | ₩24,103 | ₩24,116 | +0.06% | 7.1천 |
|---|
| 2026.07.09 | ₩24,076 | ₩24,163 | ₩24,056 | ₩24,093 | +0.07% | 2.3만 |
|---|
| 2026.07.08 | ₩24,056 | ₩24,136 | ₩23,989 | ₩24,076 | +0.08% | 9.1천 |
|---|
| 2026.07.07 | ₩24,237 | ₩24,270 | ₩24,140 | ₩24,140 | -0.40% | 900 |
|---|
| 2026.07.06 | ₩24,364 | ₩24,364 | ₩24,284 | ₩24,351 | -0.06% | 3.7천 |
|---|
| 2026.07.02 | ₩24,445 | ₩24,445 | ₩24,379 | ₩24,379 | -0.27% | 1.1천 |
|---|
| 2026.07.01 | ₩24,438 | ₩24,438 | ₩24,394 | ₩24,394 | -0.18% | 100 |
|---|
| 2026.06.30 | ₩24,894 | ₩24,894 | ₩24,737 | ₩24,737 | -0.63% | 1.9천 |
|---|
| 2026.06.29 | ₩24,941 | ₩25,021 | ₩24,941 | ₩24,998 | +0.23% | 3.9천 |
|---|
| 2026.06.26 | ₩24,954 | ₩24,961 | ₩24,901 | ₩24,961 | +0.03% | 1.8천 |
|---|
| 2026.06.25 | ₩25,115 | ₩25,115 | ₩24,941 | ₩24,954 | -0.64% | 4만 |
|---|
| 2026.06.24 | ₩24,874 | ₩24,981 | ₩24,136 | ₩24,961 | +0.35% | 7.8천 |
|---|
| 2026.06.23 | ₩24,766 | ₩24,766 | ₩24,136 | ₩24,682 | -0.34% | 2.2만 |
|---|
| 2026.06.22 | ₩24,699 | ₩24,699 | ₩24,659 | ₩24,659 | -0.16% | 500 |
|---|
| 2026.06.18 | ₩24,921 | ₩24,968 | ₩24,538 | ₩24,585 | -1.35% | 3.1만 |
|---|
| 2026.06.17 | ₩24,681 | ₩24,740 | ₩24,681 | ₩24,711 | +0.12% | 1.6천 |
|---|
| 2026.06.16 | ₩24,686 | ₩24,726 | ₩24,686 | ₩24,719 | +0.14% | 1.3천 |
|---|
| 2026.06.15 | ₩24,699 | ₩24,699 | ₩24,538 | ₩24,585 | -0.46% | 900 |
|---|
| 2026.06.12 | ₩24,552 | ₩24,606 | ₩24,552 | ₩24,564 | +0.05% | 400 |
|---|
| 2026.06.11 | ₩24,525 | ₩24,632 | ₩24,465 | ₩24,632 | +0.44% | 700 |
|---|
| 2026.06.10 | ₩23,935 | ₩24,512 | ₩23,935 | ₩24,371 | +1.82% | 2천 |
|---|
| 2026.06.09 | ₩24,431 | ₩24,431 | ₩24,337 | ₩24,410 | -0.09% | 2.3천 |
|---|
| 2026.06.08 | ₩24,411 | ₩24,458 | ₩24,357 | ₩24,361 | -0.20% | 2.3천 |
|---|
| 2026.06.05 | ₩24,498 | ₩24,512 | ₩24,311 | ₩24,390 | -0.44% | 4천 |
|---|
| 2026.06.04 | ₩24,565 | ₩24,579 | ₩24,505 | ₩24,505 | -0.25% | 600 |
|---|
| 2026.06.03 | ₩24,351 | ₩24,525 | ₩24,351 | ₩24,451 | +0.41% | 4.3천 |
|---|
| 2026.06.02 | ₩24,632 | ₩24,646 | ₩24,458 | ₩24,494 | -0.56% | 9.8천 |
|---|
| 2026.06.01 | ₩24,431 | ₩24,632 | ₩24,351 | ₩24,412 | -0.08% | 3.1만 |
|---|
| 2026.05.29 | ₩24,713 | ₩24,807 | ₩24,619 | ₩24,694 | -0.08% | 6.7천 |
|---|
| 2026.05.28 | ₩24,679 | ₩24,766 | ₩24,679 | ₩24,686 | +0.03% | 2.2천 |
|---|
| 2026.05.27 | ₩24,659 | ₩24,659 | ₩24,615 | ₩24,615 | -0.18% | 3.2천 |
|---|
| 2026.05.26 | ₩24,592 | ₩24,646 | ₩24,564 | ₩24,564 | -0.11% | 9.2천 |
|---|
| 2026.05.22 | ₩24,337 | ₩24,525 | ₩24,311 | ₩24,450 | +0.46% | 1.6만 |
|---|
| 2026.05.21 | ₩24,170 | ₩24,345 | ₩24,170 | ₩24,327 | +0.65% | 8천 |
|---|
| 2026.05.20 | ₩24,083 | ₩24,260 | ₩24,083 | ₩24,260 | +0.73% | 500 |
|---|
| 2026.05.19 | ₩24,083 | ₩24,109 | ₩24,002 | ₩24,016 | -0.28% | 1.2천 |
|---|
| 2026.05.18 | ₩24,136 | ₩24,243 | ₩24,042 | ₩24,142 | +0.02% | 1.7만 |
|---|
| 2026.05.15 | ₩24,284 | ₩24,284 | ₩24,203 | ₩24,203 | -0.33% | 300 |
|---|
| 2026.05.14 | ₩24,538 | ₩24,612 | ₩24,538 | ₩24,551 | +0.05% | 2천 |
|---|
| 2026.05.13 | ₩24,659 | ₩24,659 | ₩24,404 | ₩24,481 | -0.72% | 1.4만 |
|---|
| 2026.05.12 | ₩24,699 | ₩24,699 | ₩24,471 | ₩24,518 | -0.73% | 4.1천 |
|---|
| 2026.05.11 | ₩24,914 | ₩24,914 | ₩24,718 | ₩24,718 | -0.79% | 5.9천 |
|---|
| 2026.05.08 | ₩24,981 | ₩25,008 | ₩24,773 | ₩24,847 | -0.54% | 2.6천 |
|---|
| 2026.05.07 | ₩24,981 | ₩24,981 | ₩24,737 | ₩24,737 | -0.98% | 1.4천 |
|---|
| 2026.05.06 | ₩24,833 | ₩24,860 | ₩24,813 | ₩24,817 | -0.06% | 5.6천 |
|---|
| 2026.05.05 | ₩24,659 | ₩24,699 | ₩24,565 | ₩24,679 | +0.08% | 5.5천 |
|---|
| 2026.05.04 | ₩24,686 | ₩24,686 | ₩24,431 | ₩24,565 | -0.49% | 3만 |
|---|
| 2026.05.01 | ₩24,679 | ₩24,793 | ₩24,565 | ₩24,685 | +0.02% | 3.3만 |
|---|
| 2026.04.30 | ₩24,914 | ₩24,914 | ₩24,715 | ₩24,715 | -0.80% | 3.1천 |
|---|
| 2026.04.29 | ₩24,807 | ₩24,874 | ₩24,784 | ₩24,784 | -0.09% | 3만 |
|---|
| 2026.04.28 | ₩24,968 | ₩24,968 | ₩24,860 | ₩24,958 | -0.04% | 3.5천 |
|---|
| 2026.04.27 | ₩25,008 | ₩25,020 | ₩24,941 | ₩24,960 | -0.19% | 1.9천 |
|---|
| 2026.04.24 | ₩25,075 | ₩25,075 | ₩25,055 | ₩25,068 | -0.03% | 800 |
|---|
| 2026.04.23 | ₩25,169 | ₩25,182 | ₩25,021 | ₩25,021 | -0.59% | 3.4천 |
|---|
| 2026.04.22 | ₩25,162 | ₩25,162 | ₩25,075 | ₩25,075 | -0.35% | 500 |
|---|
| 2026.04.21 | ₩25,135 | ₩25,142 | ₩25,035 | ₩25,035 | -0.40% | 2.4천 |
|---|
| 2026.04.20 | ₩25,222 | ₩25,222 | ₩25,061 | ₩25,102 | -0.48% | 1.5만 |
|---|
| 2026.04.17 | ₩25,102 | ₩25,182 | ₩25,102 | ₩25,138 | +0.14% | 5.3천 |
|---|
| 2026.04.16 | ₩25,088 | ₩25,088 | ₩24,914 | ₩24,966 | -0.49% | 1.2만 |
|---|
| 2026.04.15 | ₩25,209 | ₩25,209 | ₩25,090 | ₩25,090 | -0.47% | 200 |
|---|
| 2026.04.14 | ₩25,102 | ₩25,182 | ₩25,102 | ₩25,182 | +0.32% | 100 |
|---|
| 2026.04.13 | ₩24,988 | ₩25,059 | ₩24,968 | ₩25,059 | +0.28% | 4천 |
|---|
| 2026.04.10 | ₩25,061 | ₩25,061 | ₩24,994 | ₩24,994 | -0.27% | 2.5만 |
|---|
| 2026.04.09 | ₩25,048 | ₩25,162 | ₩25,006 | ₩25,048 | 0.00% | 3.7천 |
|---|
| 2026.04.08 | ₩25,169 | ₩25,169 | ₩25,035 | ₩25,094 | -0.30% | 2.9천 |
|---|
| 2026.04.07 | ₩24,981 | ₩25,048 | ₩24,860 | ₩25,037 | +0.23% | 5천 |
|---|
| 2026.04.06 | ₩25,048 | ₩25,155 | ₩25,033 | ₩25,033 | -0.06% | 2.3천 |
|---|
| 2026.04.02 | ₩25,061 | ₩25,102 | ₩25,008 | ₩25,053 | -0.03% | 3.7천 |
|---|
| 2026.04.01 | ₩24,994 | ₩25,021 | ₩24,918 | ₩24,918 | -0.31% | 3.7만 |
|---|
| 2026.03.31 | ₩25,122 | ₩25,263 | ₩25,108 | ₩25,169 | +0.19% | 1.2만 |
|---|
| 2026.03.30 | ₩25,035 | ₩25,123 | ₩25,035 | ₩25,123 | +0.35% | 1.6천 |
|---|
| 2026.03.27 | ₩24,833 | ₩24,833 | ₩24,833 | ₩24,833 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩25,115 | ₩25,115 | ₩24,927 | ₩24,977 | -0.55% | 700 |
|---|
| 2026.03.25 | ₩25,061 | ₩25,142 | ₩25,061 | ₩25,112 | +0.20% | 2천 |
|---|
| 2026.03.24 | ₩24,941 | ₩24,994 | ₩24,840 | ₩24,901 | -0.16% | 2.4천 |
|---|
| 2026.03.23 | ₩25,061 | ₩25,061 | ₩25,024 | ₩25,024 | -0.15% | 400 |
|---|
| 2026.03.20 | ₩25,169 | ₩25,169 | ₩24,807 | ₩24,875 | -1.17% | 3.5만 |
|---|
| 2026.03.19 | ₩25,343 | ₩25,397 | ₩25,342 | ₩25,343 | 0.00% | 3.5천 |
|---|
| 2026.03.18 | ₩25,222 | ₩25,330 | ₩25,142 | ₩25,185 | -0.15% | 7.3천 |
|---|
| 2026.03.17 | ₩25,316 | ₩25,370 | ₩25,293 | ₩25,363 | +0.19% | 3.5천 |
|---|
| 2026.03.16 | ₩25,238 | ₩25,289 | ₩25,155 | ₩25,182 | -0.22% | 2.8만 |
|---|
| 2026.03.13 | ₩25,209 | ₩25,222 | ₩25,021 | ₩25,076 | -0.53% | 1.5천 |
|---|
| 2026.03.12 | ₩25,155 | ₩25,229 | ₩25,128 | ₩25,206 | +0.20% | 3.1천 |
|---|
| 2026.03.11 | ₩25,410 | ₩25,410 | ₩25,142 | ₩25,263 | -0.58% | 33.1만 |
|---|
| 2026.03.10 | ₩25,812 | ₩25,866 | ₩25,571 | ₩25,590 | -0.86% | 4.3천 |
|---|
| 2026.03.09 | ₩25,745 | ₩25,891 | ₩25,604 | ₩25,891 | +0.57% | 2.6천 |
|---|
| 2026.03.06 | ₩25,665 | ₩25,692 | ₩25,665 | ₩25,692 | +0.10% | 500 |
|---|
| 2026.03.05 | ₩25,677 | ₩25,879 | ₩25,665 | ₩25,794 | +0.45% | 2.8천 |
|---|
| 2026.03.04 | ₩25,987 | ₩25,987 | ₩25,826 | ₩25,913 | -0.28% | 6.2천 |
|---|
| 2026.03.03 | ₩26,081 | ₩26,081 | ₩25,987 | ₩25,987 | -0.36% | 4.1천 |
|---|
| 2026.03.02 | ₩26,054 | ₩26,054 | ₩25,879 | ₩26,004 | -0.19% | 2.8만 |
|---|
| 2026.02.27 | ₩26,389 | ₩26,536 | ₩26,295 | ₩26,422 | +0.13% | 6.3천 |
|---|
| 2026.02.26 | ₩26,308 | ₩26,308 | ₩26,282 | ₩26,308 | 0.00% | 1.7천 |
|---|
| 2026.02.25 | ₩26,349 | ₩26,349 | ₩26,211 | ₩26,211 | -0.52% | 300 |
|---|
| 2026.02.24 | ₩26,215 | ₩26,335 | ₩26,107 | ₩26,212 | -0.01% | 1.3천 |
|---|
| 2026.02.23 | ₩26,241 | ₩26,255 | ₩26,184 | ₩26,184 | -0.22% | 1.6천 |
|---|
| 2026.02.20 | ₩26,201 | ₩26,201 | ₩25,893 | ₩26,086 | -0.44% | 1.4천 |
|---|
| 2026.02.19 | ₩26,040 | ₩26,148 | ₩26,040 | ₩26,148 | +0.41% | 1.7천 |
|---|
| 2026.02.18 | ₩26,228 | ₩26,228 | ₩26,098 | ₩26,098 | -0.50% | 8.3천 |
|---|
| 2026.02.17 | ₩26,148 | ₩26,255 | ₩26,142 | ₩26,255 | +0.41% | 1.1만 |
|---|
| 2026.02.13 | ₩26,063 | ₩26,063 | ₩26,063 | ₩26,063 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩25,806 | ₩25,973 | ₩25,772 | ₩25,949 | +0.56% | 1만 |
|---|
| 2026.02.11 | ₩25,642 | ₩25,642 | ₩25,642 | ₩25,642 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩25,705 | ₩25,772 | ₩25,705 | ₩25,756 | +0.20% | 2.1천 |
|---|
| 2026.02.09 | ₩25,571 | ₩25,571 | ₩25,464 | ₩25,508 | -0.25% | 800 |
|---|
| 2026.02.06 | ₩25,437 | ₩25,497 | ₩25,423 | ₩25,497 | +0.24% | 2.8천 |
|---|
| 2026.02.05 | ₩25,470 | ₩25,485 | ₩25,470 | ₩25,485 | +0.06% | 300 |
|---|
| 2026.02.04 | ₩25,242 | ₩25,328 | ₩25,242 | ₩25,248 | +0.02% | 1.4천 |
|---|
| 2026.02.03 | ₩25,330 | ₩25,484 | ₩25,330 | ₩25,410 | +0.32% | 4.3천 |
|---|
| 2026.02.02 | ₩25,397 | ₩26,322 | ₩25,142 | ₩25,383 | -0.05% | 2.5만 |
|---|
| 2026.01.30 | ₩25,571 | ₩25,692 | ₩25,571 | ₩25,623 | +0.20% | 3.6천 |
|---|
| 2026.01.29 | ₩25,625 | ₩25,718 | ₩25,625 | ₩25,688 | +0.25% | 3.9천 |
|---|
| 2026.01.28 | ₩25,678 | ₩25,678 | ₩25,651 | ₩25,658 | -0.08% | 1.9천 |
|---|
| 2026.01.27 | ₩25,826 | ₩25,828 | ₩25,739 | ₩25,739 | -0.34% | 4천 |
|---|
| 2026.01.26 | ₩25,870 | ₩25,870 | ₩25,866 | ₩25,866 | -0.02% | 300 |
|---|
| 2026.01.23 | ₩25,745 | ₩25,826 | ₩25,692 | ₩25,757 | +0.05% | 1.6천 |
|---|
| 2026.01.22 | ₩28,065 | ₩28,065 | ₩25,509 | ₩25,672 | -8.53% | 1.4만 |
|---|
| 2026.01.21 | ₩25,356 | ₩25,570 | ₩25,356 | ₩25,570 | +0.84% | 3.4천 |
|---|
| 2026.01.20 | ₩25,370 | ₩25,504 | ₩25,370 | ₩25,377 | +0.03% | 2.2천 |
|---|
| 2026.01.16 | ₩25,812 | ₩25,812 | ₩25,720 | ₩25,724 | -0.34% | 2.3천 |
|---|
| 2026.01.15 | ₩25,879 | ₩25,893 | ₩25,832 | ₩25,832 | -0.18% | 2.2천 |
|---|
| 2026.01.14 | ₩25,745 | ₩25,853 | ₩25,745 | ₩25,802 | +0.22% | 2.7만 |
|---|
| 2026.01.13 | ₩25,718 | ₩25,732 | ₩25,651 | ₩25,676 | -0.17% | 8.8천 |
|---|
| 2026.01.12 | ₩25,659 | ₩25,712 | ₩25,598 | ₩25,654 | -0.02% | 5.5천 |
|---|
| 2026.01.09 | ₩25,551 | ₩25,718 | ₩25,551 | ₩25,698 | +0.58% | 1.3천 |
|---|
| 2026.01.08 | ₩25,505 | ₩25,584 | ₩25,505 | ₩25,551 | +0.18% | 3.6천 |
|---|
| 2026.01.07 | ₩25,638 | ₩25,718 | ₩25,638 | ₩25,672 | +0.13% | 1.9천 |
|---|
| 2026.01.06 | ₩25,558 | ₩25,558 | ₩25,470 | ₩25,537 | -0.08% | 1.8만 |
|---|
| 2026.01.05 | ₩25,531 | ₩25,625 | ₩25,531 | ₩25,578 | +0.18% | 5.9천 |
|---|
| 2026.01.02 | ₩25,464 | ₩25,551 | ₩25,464 | ₩25,516 | +0.21% | 1.3천 |
|---|
| 2025.12.31 | ₩25,826 | ₩25,839 | ₩25,812 | ₩25,818 | -0.03% | 9천 |
|---|
| 2025.12.30 | ₩25,877 | ₩25,987 | ₩25,877 | ₩25,883 | +0.03% | 6.1천 |
|---|
| 2025.12.29 | ₩25,933 | ₩25,949 | ₩25,933 | ₩25,949 | +0.06% | 500 |
|---|
| 2025.12.26 | ₩25,893 | ₩25,893 | ₩25,859 | ₩25,873 | -0.08% | 2천 |
|---|
| 2025.12.24 | ₩25,893 | ₩25,893 | ₩25,893 | ₩25,893 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩25,812 | ₩25,853 | ₩25,765 | ₩25,765 | -0.18% | 4.3천 |
|---|
| 2025.12.22 | ₩25,692 | ₩25,839 | ₩25,638 | ₩25,672 | -0.08% | 1.3만 |
|---|
| 2025.12.19 | ₩25,745 | ₩25,853 | ₩25,638 | ₩25,727 | -0.07% | 9.1천 |
|---|
| 2025.12.18 | ₩25,875 | ₩25,933 | ₩25,832 | ₩25,832 | -0.17% | 300 |
|---|
| 2025.12.17 | ₩25,826 | ₩25,826 | ₩25,717 | ₩25,731 | -0.37% | 7천 |
|---|
| 2025.12.16 | ₩25,745 | ₩25,759 | ₩25,705 | ₩25,753 | +0.03% | 900 |
|---|
| 2025.12.15 | ₩25,786 | ₩25,786 | ₩25,637 | ₩25,637 | -0.58% | 800 |
|---|
| 2025.12.12 | ₩25,631 | ₩25,631 | ₩25,623 | ₩25,623 | -0.03% | 600 |
|---|
| 2025.12.11 | ₩25,946 | ₩25,957 | ₩25,866 | ₩25,866 | -0.31% | 700 |
|---|
| 2025.12.10 | ₩25,759 | ₩25,973 | ₩25,759 | ₩25,846 | +0.34% | 4.2천 |
|---|
| 2025.12.09 | ₩25,799 | ₩25,879 | ₩25,692 | ₩25,879 | +0.31% | 7.8만 |
|---|
| 2025.12.08 | ₩25,866 | ₩25,866 | ₩25,725 | ₩25,765 | -0.39% | 1.9천 |
|---|
| 2025.12.05 | ₩25,879 | ₩25,920 | ₩25,786 | ₩25,897 | +0.07% | 7.9만 |
|---|
| 2025.12.04 | ₩25,866 | ₩26,054 | ₩25,866 | ₩26,003 | +0.53% | 2.6천 |
|---|
| 2025.12.03 | ₩26,081 | ₩26,201 | ₩26,081 | ₩26,106 | +0.10% | 6.2천 |
|---|
| 2025.12.02 | ₩26,047 | ₩26,127 | ₩25,933 | ₩26,035 | -0.05% | 1.1만 |
|---|
| 2025.12.01 | ₩26,062 | ₩26,134 | ₩26,007 | ₩26,007 | -0.21% | 1.7만 |
|---|
| 2025.11.28 | ₩26,469 | ₩26,503 | ₩26,469 | ₩26,503 | +0.13% | 600 |
|---|
| 2025.11.26 | ₩26,543 | ₩26,684 | ₩26,543 | ₩26,590 | +0.18% | 1.9천 |
|---|
| 2025.11.25 | ₩26,510 | ₩26,516 | ₩26,510 | ₩26,516 | +0.03% | 200 |
|---|
| 2025.11.24 | ₩26,420 | ₩26,510 | ₩26,416 | ₩26,443 | +0.09% | 2천 |
|---|
| 2025.11.21 | ₩26,255 | ₩26,456 | ₩26,201 | ₩26,354 | +0.38% | 1.1만 |
|---|
| 2025.11.20 | ₩26,215 | ₩26,322 | ₩26,134 | ₩26,322 | +0.41% | 1.8천 |
|---|
| 2025.11.19 | ₩26,188 | ₩26,295 | ₩26,040 | ₩26,146 | -0.16% | 13.2만 |
|---|
| 2025.11.18 | ₩26,268 | ₩26,268 | ₩26,188 | ₩26,188 | -0.31% | 6.8천 |
|---|
| 2025.11.17 | ₩26,248 | ₩26,248 | ₩26,248 | ₩26,248 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩26,162 | ₩26,162 | ₩26,162 | ₩26,162 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩26,469 | ₩26,469 | ₩26,322 | ₩26,322 | -0.56% | 2.6천 |
|---|
| 2025.11.12 | ₩26,468 | ₩26,489 | ₩26,468 | ₩26,489 | +0.08% | 1천 |
|---|
| 2025.11.11 | ₩26,483 | ₩26,496 | ₩24,498 | ₩26,426 | -0.21% | 2.2만 |
|---|
| 2025.11.10 | ₩26,416 | ₩26,429 | ₩26,355 | ₩26,355 | -0.23% | 5.2천 |
|---|
| 2025.11.07 | ₩26,416 | ₩26,476 | ₩26,382 | ₩26,382 | -0.13% | 2.2천 |
|---|
| 2025.11.06 | ₩26,437 | ₩26,437 | ₩26,437 | ₩26,437 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩26,322 | ₩26,322 | ₩26,194 | ₩26,194 | -0.48% | 2만 |
|---|
| 2025.11.04 | ₩26,536 | ₩26,550 | ₩26,476 | ₩26,476 | -0.23% | 4.2천 |
|---|
| 2025.11.03 | ₩26,536 | ₩26,536 | ₩26,349 | ₩26,402 | -0.51% | 6.3천 |
|---|
| 2025.10.31 | ₩26,778 | ₩26,791 | ₩26,577 | ₩26,657 | -0.45% | 1.9만 |
|---|
| 2025.10.30 | ₩26,798 | ₩26,858 | ₩26,738 | ₩26,758 | -0.15% | 2.9천 |
|---|
| 2025.10.29 | ₩27,100 | ₩27,164 | ₩26,869 | ₩26,869 | -0.85% | 2.6만 |
|---|
| 2025.10.28 | ₩27,113 | ₩27,114 | ₩27,113 | ₩27,114 | +0.00% | 2.6천 |
|---|
| 2025.10.27 | ₩26,939 | ₩27,193 | ₩26,939 | ₩27,126 | +0.70% | 1.3만 |
|---|
| 2025.10.24 | ₩26,992 | ₩27,033 | ₩26,979 | ₩26,979 | -0.05% | 2만 |
|---|
| 2025.10.23 | ₩26,952 | ₩27,019 | ₩26,912 | ₩26,965 | +0.05% | 1.6천 |
|---|
| 2025.10.22 | ₩27,113 | ₩27,113 | ₩27,113 | ₩27,113 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩27,130 | ₩27,130 | ₩27,092 | ₩27,092 | -0.14% | 7.4천 |
|---|
| 2025.10.20 | ₩26,965 | ₩27,004 | ₩26,932 | ₩26,968 | +0.01% | 1.5천 |
|---|
| 2025.10.17 | ₩26,885 | ₩26,898 | ₩26,868 | ₩26,868 | -0.06% | 800 |
|---|
| 2025.10.16 | ₩26,831 | ₩26,979 | ₩26,831 | ₩26,913 | +0.30% | 3.3천 |
|---|
| 2025.10.15 | ₩26,845 | ₩26,845 | ₩26,724 | ₩26,771 | -0.27% | 11.2만 |
|---|
| 2025.10.14 | ₩26,778 | ₩26,852 | ₩26,764 | ₩26,784 | +0.03% | 1.9만 |
|---|
| 2025.10.13 | ₩26,738 | ₩26,738 | ₩26,697 | ₩26,697 | -0.15% | 500 |
|---|
| 2025.10.10 | ₩26,563 | ₩26,778 | ₩26,563 | ₩26,704 | +0.53% | 1.4만 |
|---|