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 | ₩22,091 | ₩22,150 | ₩22,091 | ₩22,150 | +0.27% | 6.1천 |
| 2026.10.08 | ₩21,930 | ₩22,118 | ₩21,930 | ₩22,118 | +0.86% | 1.9천 |
| 2026.10.07 | ₩21,863 | ₩21,918 | ₩21,837 | ₩21,918 | +0.25% | 4.9천 |
| 2026.10.06 | ₩21,837 | ₩22,038 | ₩21,837 | ₩21,980 | +0.66% | 3.2만 |
| 2026.10.05 | ₩21,957 | ₩21,957 | ₩21,837 | ₩21,913 | -0.20% | 3.3천 |
| 2026.10.02 | ₩22,212 | ₩22,212 | ₩21,997 | ₩22,007 | -0.92% | 900 |
| 2026.10.01 | ₩21,823 | ₩22,172 | ₩21,823 | ₩22,132 | +1.41% | 7.5천 |
| 2026.09.30 | ₩22,319 | ₩22,319 | ₩22,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,187 |
| -0.59% |
| 7.8천 |
| 2026.09.29 | ₩22,306 | ₩22,360 | ₩22,279 | ₩22,319 | +0.06% | 7.7천 |
|---|
| 2026.09.28 | ₩22,467 | ₩22,467 | ₩22,400 | ₩22,400 | -0.30% | 300 |
|---|
| 2026.09.25 | ₩22,561 | ₩22,655 | ₩22,547 | ₩22,586 | +0.11% | 5.2천 |
|---|
| 2026.09.24 | ₩22,950 | ₩22,950 | ₩22,636 | ₩22,636 | -1.37% | 3.3천 |
|---|
| 2026.09.23 | ₩22,950 | ₩22,950 | ₩22,856 | ₩22,908 | -0.18% | 4.3천 |
|---|
| 2026.09.22 | ₩23,299 | ₩23,299 | ₩23,205 | ₩23,252 | -0.20% | 1.4천 |
|---|
| 2026.09.21 | ₩23,198 | ₩23,253 | ₩23,164 | ₩23,253 | +0.24% | 2.4천 |
|---|
| 2026.09.18 | ₩23,072 | ₩23,117 | ₩23,072 | ₩23,117 | +0.20% | 1.6천 |
|---|
| 2026.09.17 | ₩23,249 | ₩23,249 | ₩23,249 | ₩23,249 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩23,077 | ₩23,077 | ₩23,003 | ₩23,049 | -0.12% | 3.7천 |
|---|
| 2026.09.15 | ₩23,030 | ₩23,030 | ₩22,950 | ₩22,991 | -0.17% | 500 |
|---|
| 2026.09.14 | ₩23,191 | ₩23,191 | ₩23,057 | ₩23,057 | -0.58% | 3천 |
|---|
| 2026.09.11 | ₩23,178 | ₩23,178 | ₩23,003 | ₩23,028 | -0.65% | 2.5천 |
|---|
| 2026.09.10 | ₩23,017 | ₩23,111 | ₩23,001 | ₩23,001 | -0.07% | 3.7천 |
|---|
| 2026.09.09 | ₩23,278 | ₩23,278 | ₩23,264 | ₩23,264 | -0.06% | 200 |
|---|
| 2026.09.08 | ₩23,386 | ₩23,386 | ₩23,346 | ₩23,375 | -0.05% | 2.7천 |
|---|
| 2026.09.04 | ₩23,426 | ₩23,426 | ₩23,366 | ₩23,383 | -0.18% | 4.6천 |
|---|
| 2026.09.03 | ₩23,366 | ₩23,366 | ₩23,344 | ₩23,344 | -0.09% | 300 |
|---|
| 2026.09.02 | ₩23,366 | ₩23,366 | ₩23,272 | ₩23,274 | -0.39% | 1.4천 |
|---|
| 2026.09.01 | ₩23,386 | ₩23,433 | ₩23,245 | ₩23,272 | -0.49% | 2.1만 |
|---|
| 2026.08.31 | ₩23,460 | ₩23,513 | ₩23,460 | ₩23,513 | +0.23% | 400 |
|---|
| 2026.08.28 | ₩23,741 | ₩23,741 | ₩23,627 | ₩23,627 | -0.48% | 7.8천 |
|---|
| 2026.08.27 | ₩23,768 | ₩23,768 | ₩23,649 | ₩23,694 | -0.31% | 2.2천 |
|---|
| 2026.08.26 | ₩23,755 | ₩23,755 | ₩23,716 | ₩23,716 | -0.16% | 100 |
|---|
| 2026.08.25 | ₩23,714 | ₩23,755 | ₩23,714 | ₩23,755 | +0.17% | 300 |
|---|
| 2026.08.24 | ₩23,564 | ₩23,564 | ₩23,564 | ₩23,564 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩23,513 | ₩23,513 | ₩23,366 | ₩23,417 | -0.41% | 5.7천 |
|---|
| 2026.08.20 | ₩21,488 | ₩23,527 | ₩21,488 | ₩23,484 | +9.29% | 300 |
|---|
| 2026.08.19 | ₩23,661 | ₩23,674 | ₩23,553 | ₩23,629 | -0.14% | 8.7천 |
|---|
| 2026.08.18 | ₩23,265 | ₩23,301 | ₩23,258 | ₩23,301 | +0.16% | 5.5천 |
|---|
| 2026.08.17 | ₩23,379 | ₩23,379 | ₩23,223 | ₩23,223 | -0.67% | 1.2천 |
|---|
| 2026.08.14 | ₩23,486 | ₩23,486 | ₩23,399 | ₩23,399 | -0.37% | 200 |
|---|
| 2026.08.13 | ₩23,674 | ₩23,674 | ₩23,553 | ₩23,553 | -0.51% | 200 |
|---|
| 2026.08.12 | ₩23,540 | ₩23,540 | ₩23,366 | ₩23,413 | -0.54% | 1만 |
|---|
| 2026.08.11 | ₩23,527 | ₩23,527 | ₩23,433 | ₩23,500 | -0.11% | 1.1천 |
|---|
| 2026.08.10 | ₩23,486 | ₩23,486 | ₩23,460 | ₩23,460 | -0.11% | 500 |
|---|
| 2026.08.07 | ₩23,647 | ₩23,647 | ₩23,536 | ₩23,579 | -0.29% | 700 |
|---|
| 2026.08.06 | ₩23,553 | ₩23,600 | ₩23,460 | ₩23,524 | -0.13% | 1.2천 |
|---|
| 2026.08.05 | ₩23,661 | ₩23,688 | ₩23,580 | ₩23,634 | -0.11% | 1.1천 |
|---|
| 2026.08.04 | ₩23,574 | ₩23,634 | ₩23,553 | ₩23,553 | -0.09% | 4.5천 |
|---|
| 2026.08.03 | ₩23,392 | ₩23,498 | ₩23,339 | ₩23,445 | +0.22% | 2.8천 |
|---|
| 2026.07.31 | ₩23,594 | ₩23,594 | ₩23,486 | ₩23,529 | -0.27% | 800 |
|---|
| 2026.07.30 | ₩23,728 | ₩23,728 | ₩23,667 | ₩23,704 | -0.10% | 1.2만 |
|---|
| 2026.07.29 | ₩23,929 | ₩23,996 | ₩23,706 | ₩23,706 | -0.93% | 1.7천 |
|---|
| 2026.07.28 | ₩24,063 | ₩24,130 | ₩24,063 | ₩24,070 | +0.03% | 3.2천 |
|---|
| 2026.07.27 | ₩23,848 | ₩23,996 | ₩23,848 | ₩23,972 | +0.52% | 8.2천 |
|---|
| 2026.07.24 | ₩23,887 | ₩23,889 | ₩23,840 | ₩23,840 | -0.20% | 1.6천 |
|---|
| 2026.07.23 | ₩23,761 | ₩23,875 | ₩23,741 | ₩23,802 | +0.17% | 9.8천 |
|---|
| 2026.07.22 | ₩23,848 | ₩23,902 | ₩23,848 | ₩23,855 | +0.03% | 1.2만 |
|---|
| 2026.07.21 | ₩23,902 | ₩23,996 | ₩23,851 | ₩23,936 | +0.14% | 1.6만 |
|---|
| 2026.07.20 | ₩24,063 | ₩24,117 | ₩24,005 | ₩24,005 | -0.24% | 1.6천 |
|---|
| 2026.07.17 | ₩24,264 | ₩24,264 | ₩24,117 | ₩24,165 | -0.41% | 5.9천 |
|---|
| 2026.07.16 | ₩24,036 | ₩24,063 | ₩23,969 | ₩24,063 | +0.11% | 800 |
|---|
| 2026.07.15 | ₩24,117 | ₩24,157 | ₩24,036 | ₩24,089 | -0.12% | 3.7천 |
|---|
| 2026.07.14 | ₩24,090 | ₩24,103 | ₩23,996 | ₩24,044 | -0.19% | 1.4만 |
|---|
| 2026.07.13 | ₩24,050 | ₩24,050 | ₩24,003 | ₩24,003 | -0.20% | 600 |
|---|
| 2026.07.10 | ₩24,110 | ₩24,170 | ₩24,110 | ₩24,123 | +0.06% | 7.1천 |
|---|
| 2026.07.09 | ₩24,083 | ₩24,170 | ₩24,063 | ₩24,101 | +0.07% | 2.3만 |
|---|
| 2026.07.08 | ₩24,063 | ₩24,144 | ₩23,996 | ₩24,083 | +0.08% | 9.1천 |
|---|
| 2026.07.07 | ₩24,244 | ₩24,278 | ₩24,148 | ₩24,148 | -0.40% | 900 |
|---|
| 2026.07.06 | ₩24,372 | ₩24,372 | ₩24,291 | ₩24,358 | -0.06% | 3.7천 |
|---|
| 2026.07.02 | ₩24,452 | ₩24,452 | ₩24,386 | ₩24,386 | -0.27% | 1.1천 |
|---|
| 2026.07.01 | ₩24,445 | ₩24,445 | ₩24,401 | ₩24,401 | -0.18% | 100 |
|---|
| 2026.06.30 | ₩24,901 | ₩24,901 | ₩24,744 | ₩24,744 | -0.63% | 1.9천 |
|---|
| 2026.06.29 | ₩24,948 | ₩25,029 | ₩24,948 | ₩25,006 | +0.23% | 3.9천 |
|---|
| 2026.06.26 | ₩24,962 | ₩24,968 | ₩24,908 | ₩24,968 | +0.03% | 1.8천 |
|---|
| 2026.06.25 | ₩25,123 | ₩25,123 | ₩24,948 | ₩24,962 | -0.64% | 4만 |
|---|
| 2026.06.24 | ₩24,881 | ₩24,989 | ₩24,144 | ₩24,968 | +0.35% | 7.8천 |
|---|
| 2026.06.23 | ₩24,774 | ₩24,774 | ₩24,144 | ₩24,689 | -0.34% | 2.2만 |
|---|
| 2026.06.22 | ₩24,707 | ₩24,707 | ₩24,667 | ₩24,667 | -0.16% | 500 |
|---|
| 2026.06.18 | ₩24,928 | ₩24,975 | ₩24,546 | ₩24,593 | -1.35% | 3.1만 |
|---|
| 2026.06.17 | ₩24,688 | ₩24,747 | ₩24,688 | ₩24,719 | +0.12% | 1.6천 |
|---|
| 2026.06.16 | ₩24,694 | ₩24,734 | ₩24,694 | ₩24,727 | +0.14% | 1.3천 |
|---|
| 2026.06.15 | ₩24,707 | ₩24,707 | ₩24,546 | ₩24,593 | -0.46% | 900 |
|---|
| 2026.06.12 | ₩24,559 | ₩24,613 | ₩24,559 | ₩24,571 | +0.05% | 400 |
|---|
| 2026.06.11 | ₩24,533 | ₩24,640 | ₩24,472 | ₩24,640 | +0.44% | 700 |
|---|
| 2026.06.10 | ₩23,942 | ₩24,519 | ₩23,942 | ₩24,378 | +1.82% | 2천 |
|---|
| 2026.06.09 | ₩24,439 | ₩24,439 | ₩24,345 | ₩24,417 | -0.09% | 2.3천 |
|---|
| 2026.06.08 | ₩24,419 | ₩24,465 | ₩24,365 | ₩24,369 | -0.20% | 2.3천 |
|---|
| 2026.06.05 | ₩24,506 | ₩24,519 | ₩24,318 | ₩24,397 | -0.44% | 4천 |
|---|
| 2026.06.04 | ₩24,573 | ₩24,586 | ₩24,512 | ₩24,512 | -0.25% | 600 |
|---|
| 2026.06.03 | ₩24,358 | ₩24,533 | ₩24,358 | ₩24,459 | +0.41% | 4.3천 |
|---|
| 2026.06.02 | ₩24,640 | ₩24,653 | ₩24,465 | ₩24,502 | -0.56% | 9.8천 |
|---|
| 2026.06.01 | ₩24,439 | ₩24,640 | ₩24,358 | ₩24,420 | -0.08% | 3.1만 |
|---|
| 2026.05.29 | ₩24,720 | ₩24,814 | ₩24,626 | ₩24,702 | -0.08% | 6.7천 |
|---|
| 2026.05.28 | ₩24,687 | ₩24,774 | ₩24,687 | ₩24,694 | +0.03% | 2.2천 |
|---|
| 2026.05.27 | ₩24,667 | ₩24,667 | ₩24,622 | ₩24,622 | -0.18% | 3.2천 |
|---|
| 2026.05.26 | ₩24,600 | ₩24,653 | ₩24,571 | ₩24,571 | -0.11% | 9.2천 |
|---|
| 2026.05.22 | ₩24,345 | ₩24,533 | ₩24,318 | ₩24,457 | +0.46% | 1.6만 |
|---|
| 2026.05.21 | ₩24,177 | ₩24,353 | ₩24,177 | ₩24,334 | +0.65% | 8천 |
|---|
| 2026.05.20 | ₩24,090 | ₩24,267 | ₩24,090 | ₩24,267 | +0.73% | 500 |
|---|
| 2026.05.19 | ₩24,090 | ₩24,117 | ₩24,009 | ₩24,023 | -0.28% | 1.2천 |
|---|
| 2026.05.18 | ₩24,144 | ₩24,251 | ₩24,050 | ₩24,149 | +0.02% | 1.7만 |
|---|
| 2026.05.15 | ₩24,291 | ₩24,291 | ₩24,211 | ₩24,211 | -0.33% | 300 |
|---|
| 2026.05.14 | ₩24,546 | ₩24,620 | ₩24,546 | ₩24,558 | +0.05% | 2천 |
|---|
| 2026.05.13 | ₩24,667 | ₩24,667 | ₩24,412 | ₩24,488 | -0.72% | 1.4만 |
|---|
| 2026.05.12 | ₩24,707 | ₩24,707 | ₩24,479 | ₩24,526 | -0.73% | 4.1천 |
|---|
| 2026.05.11 | ₩24,922 | ₩24,922 | ₩24,726 | ₩24,726 | -0.79% | 5.9천 |
|---|
| 2026.05.08 | ₩24,989 | ₩25,015 | ₩24,781 | ₩24,854 | -0.54% | 2.6천 |
|---|
| 2026.05.07 | ₩24,989 | ₩24,989 | ₩24,744 | ₩24,744 | -0.98% | 1.4천 |
|---|
| 2026.05.06 | ₩24,841 | ₩24,868 | ₩24,821 | ₩24,825 | -0.06% | 5.6천 |
|---|
| 2026.05.05 | ₩24,667 | ₩24,707 | ₩24,573 | ₩24,687 | +0.08% | 5.5천 |
|---|
| 2026.05.04 | ₩24,694 | ₩24,694 | ₩24,439 | ₩24,573 | -0.49% | 3만 |
|---|
| 2026.05.01 | ₩24,687 | ₩24,801 | ₩24,573 | ₩24,692 | +0.02% | 3.3만 |
|---|
| 2026.04.30 | ₩24,922 | ₩24,922 | ₩24,723 | ₩24,723 | -0.80% | 3.1천 |
|---|
| 2026.04.29 | ₩24,814 | ₩24,881 | ₩24,791 | ₩24,791 | -0.09% | 3만 |
|---|
| 2026.04.28 | ₩24,975 | ₩24,975 | ₩24,868 | ₩24,966 | -0.04% | 3.5천 |
|---|
| 2026.04.27 | ₩25,015 | ₩25,028 | ₩24,948 | ₩24,967 | -0.19% | 1.9천 |
|---|
| 2026.04.24 | ₩25,082 | ₩25,082 | ₩25,062 | ₩25,076 | -0.03% | 800 |
|---|
| 2026.04.23 | ₩25,176 | ₩25,190 | ₩25,029 | ₩25,029 | -0.59% | 3.4천 |
|---|
| 2026.04.22 | ₩25,170 | ₩25,170 | ₩25,082 | ₩25,082 | -0.35% | 500 |
|---|
| 2026.04.21 | ₩25,143 | ₩25,150 | ₩25,042 | ₩25,042 | -0.40% | 2.4천 |
|---|
| 2026.04.20 | ₩25,230 | ₩25,230 | ₩25,069 | ₩25,109 | -0.48% | 1.5만 |
|---|
| 2026.04.17 | ₩25,109 | ₩25,190 | ₩25,109 | ₩25,146 | +0.14% | 5.3천 |
|---|
| 2026.04.16 | ₩25,096 | ₩25,096 | ₩24,922 | ₩24,974 | -0.49% | 1.2만 |
|---|
| 2026.04.15 | ₩25,217 | ₩25,217 | ₩25,097 | ₩25,097 | -0.47% | 200 |
|---|
| 2026.04.14 | ₩25,109 | ₩25,190 | ₩25,109 | ₩25,190 | +0.32% | 100 |
|---|
| 2026.04.13 | ₩24,995 | ₩25,066 | ₩24,975 | ₩25,066 | +0.28% | 4천 |
|---|
| 2026.04.10 | ₩25,069 | ₩25,069 | ₩25,002 | ₩25,002 | -0.27% | 2.5만 |
|---|
| 2026.04.09 | ₩25,056 | ₩25,170 | ₩25,014 | ₩25,056 | 0.00% | 3.7천 |
|---|
| 2026.04.08 | ₩25,176 | ₩25,176 | ₩25,042 | ₩25,101 | -0.30% | 2.9천 |
|---|
| 2026.04.07 | ₩24,989 | ₩25,056 | ₩24,868 | ₩25,045 | +0.23% | 5천 |
|---|
| 2026.04.06 | ₩25,056 | ₩25,163 | ₩25,041 | ₩25,041 | -0.06% | 2.3천 |
|---|
| 2026.04.02 | ₩25,069 | ₩25,109 | ₩25,015 | ₩25,061 | -0.03% | 3.7천 |
|---|
| 2026.04.01 | ₩25,002 | ₩25,029 | ₩24,926 | ₩24,926 | -0.31% | 3.7만 |
|---|
| 2026.03.31 | ₩25,129 | ₩25,270 | ₩25,116 | ₩25,176 | +0.19% | 1.2만 |
|---|
| 2026.03.30 | ₩25,042 | ₩25,131 | ₩25,042 | ₩25,131 | +0.35% | 1.6천 |
|---|
| 2026.03.27 | ₩24,841 | ₩24,841 | ₩24,841 | ₩24,841 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩25,123 | ₩25,123 | ₩24,935 | ₩24,985 | -0.55% | 700 |
|---|
| 2026.03.25 | ₩25,069 | ₩25,150 | ₩25,069 | ₩25,120 | +0.20% | 2천 |
|---|
| 2026.03.24 | ₩24,948 | ₩25,002 | ₩24,848 | ₩24,908 | -0.16% | 2.4천 |
|---|
| 2026.03.23 | ₩25,069 | ₩25,069 | ₩25,032 | ₩25,032 | -0.15% | 400 |
|---|
| 2026.03.20 | ₩25,176 | ₩25,176 | ₩24,814 | ₩24,883 | -1.17% | 3.5만 |
|---|
| 2026.03.19 | ₩25,351 | ₩25,404 | ₩25,349 | ₩25,351 | 0.00% | 3.5천 |
|---|
| 2026.03.18 | ₩25,230 | ₩25,337 | ₩25,150 | ₩25,192 | -0.15% | 7.3천 |
|---|
| 2026.03.17 | ₩25,324 | ₩25,378 | ₩25,301 | ₩25,371 | +0.19% | 3.5천 |
|---|
| 2026.03.16 | ₩25,246 | ₩25,297 | ₩25,163 | ₩25,190 | -0.22% | 2.8만 |
|---|
| 2026.03.13 | ₩25,217 | ₩25,230 | ₩25,029 | ₩25,084 | -0.53% | 1.5천 |
|---|
| 2026.03.12 | ₩25,163 | ₩25,237 | ₩25,136 | ₩25,214 | +0.20% | 3.1천 |
|---|
| 2026.03.11 | ₩25,418 | ₩25,418 | ₩25,150 | ₩25,270 | -0.58% | 33.1만 |
|---|
| 2026.03.10 | ₩25,820 | ₩25,874 | ₩25,579 | ₩25,598 | -0.86% | 4.3천 |
|---|
| 2026.03.09 | ₩25,753 | ₩25,899 | ₩25,612 | ₩25,899 | +0.57% | 2.6천 |
|---|
| 2026.03.06 | ₩25,673 | ₩25,699 | ₩25,673 | ₩25,699 | +0.10% | 500 |
|---|
| 2026.03.05 | ₩25,685 | ₩25,887 | ₩25,673 | ₩25,801 | +0.45% | 2.8천 |
|---|
| 2026.03.04 | ₩25,995 | ₩25,995 | ₩25,834 | ₩25,921 | -0.28% | 6.2천 |
|---|
| 2026.03.03 | ₩26,088 | ₩26,088 | ₩25,995 | ₩25,995 | -0.36% | 4.1천 |
|---|
| 2026.03.02 | ₩26,062 | ₩26,062 | ₩25,887 | ₩26,012 | -0.19% | 2.8만 |
|---|
| 2026.02.27 | ₩26,397 | ₩26,545 | ₩26,303 | ₩26,431 | +0.13% | 6.3천 |
|---|
| 2026.02.26 | ₩26,317 | ₩26,317 | ₩26,290 | ₩26,317 | 0.00% | 1.7천 |
|---|
| 2026.02.25 | ₩26,357 | ₩26,357 | ₩26,219 | ₩26,219 | -0.52% | 300 |
|---|
| 2026.02.24 | ₩26,223 | ₩26,343 | ₩26,115 | ₩26,220 | -0.01% | 1.3천 |
|---|
| 2026.02.23 | ₩26,249 | ₩26,263 | ₩26,192 | ₩26,192 | -0.22% | 1.6천 |
|---|
| 2026.02.20 | ₩26,209 | ₩26,209 | ₩25,901 | ₩26,094 | -0.44% | 1.4천 |
|---|
| 2026.02.19 | ₩26,048 | ₩26,156 | ₩26,048 | ₩26,156 | +0.41% | 1.7천 |
|---|
| 2026.02.18 | ₩26,236 | ₩26,236 | ₩26,106 | ₩26,106 | -0.50% | 8.3천 |
|---|
| 2026.02.17 | ₩26,156 | ₩26,263 | ₩26,150 | ₩26,263 | +0.41% | 1.1만 |
|---|
| 2026.02.13 | ₩26,071 | ₩26,071 | ₩26,071 | ₩26,071 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩25,814 | ₩25,981 | ₩25,780 | ₩25,957 | +0.56% | 1만 |
|---|
| 2026.02.11 | ₩25,650 | ₩25,650 | ₩25,650 | ₩25,650 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩25,713 | ₩25,780 | ₩25,713 | ₩25,764 | +0.20% | 2.1천 |
|---|
| 2026.02.09 | ₩25,579 | ₩25,579 | ₩25,471 | ₩25,516 | -0.25% | 800 |
|---|
| 2026.02.06 | ₩25,445 | ₩25,505 | ₩25,431 | ₩25,505 | +0.24% | 2.8천 |
|---|
| 2026.02.05 | ₩25,478 | ₩25,493 | ₩25,478 | ₩25,493 | +0.06% | 300 |
|---|
| 2026.02.04 | ₩25,250 | ₩25,336 | ₩25,250 | ₩25,256 | +0.02% | 1.4천 |
|---|
| 2026.02.03 | ₩25,337 | ₩25,492 | ₩25,337 | ₩25,418 | +0.32% | 4.3천 |
|---|
| 2026.02.02 | ₩25,404 | ₩26,330 | ₩25,150 | ₩25,391 | -0.05% | 2.5만 |
|---|
| 2026.01.30 | ₩25,579 | ₩25,699 | ₩25,579 | ₩25,631 | +0.20% | 3.6천 |
|---|
| 2026.01.29 | ₩25,632 | ₩25,726 | ₩25,632 | ₩25,695 | +0.25% | 3.9천 |
|---|
| 2026.01.28 | ₩25,686 | ₩25,686 | ₩25,659 | ₩25,666 | -0.08% | 1.9천 |
|---|
| 2026.01.27 | ₩25,834 | ₩25,836 | ₩25,746 | ₩25,746 | -0.34% | 4천 |
|---|
| 2026.01.26 | ₩25,878 | ₩25,878 | ₩25,874 | ₩25,874 | -0.02% | 300 |
|---|
| 2026.01.23 | ₩25,753 | ₩25,834 | ₩25,699 | ₩25,765 | +0.05% | 1.6천 |
|---|
| 2026.01.22 | ₩28,074 | ₩28,074 | ₩25,517 | ₩25,679 | -8.53% | 1.4만 |
|---|
| 2026.01.21 | ₩25,364 | ₩25,577 | ₩25,364 | ₩25,577 | +0.84% | 3.4천 |
|---|
| 2026.01.20 | ₩25,378 | ₩25,512 | ₩25,378 | ₩25,384 | +0.03% | 2.2천 |
|---|
| 2026.01.16 | ₩25,820 | ₩25,820 | ₩25,728 | ₩25,732 | -0.34% | 2.3천 |
|---|
| 2026.01.15 | ₩25,887 | ₩25,901 | ₩25,840 | ₩25,840 | -0.18% | 2.2천 |
|---|
| 2026.01.14 | ₩25,753 | ₩25,860 | ₩25,753 | ₩25,809 | +0.22% | 2.7만 |
|---|
| 2026.01.13 | ₩25,726 | ₩25,740 | ₩25,659 | ₩25,683 | -0.17% | 8.8천 |
|---|
| 2026.01.12 | ₩25,667 | ₩25,720 | ₩25,606 | ₩25,662 | -0.02% | 5.5천 |
|---|
| 2026.01.09 | ₩25,559 | ₩25,726 | ₩25,559 | ₩25,706 | +0.58% | 1.3천 |
|---|
| 2026.01.08 | ₩25,513 | ₩25,592 | ₩25,513 | ₩25,559 | +0.18% | 3.6천 |
|---|
| 2026.01.07 | ₩25,646 | ₩25,726 | ₩25,646 | ₩25,679 | +0.13% | 1.9천 |
|---|
| 2026.01.06 | ₩25,565 | ₩25,565 | ₩25,478 | ₩25,545 | -0.08% | 1.8만 |
|---|
| 2026.01.05 | ₩25,539 | ₩25,632 | ₩25,539 | ₩25,585 | +0.18% | 5.9천 |
|---|
| 2026.01.02 | ₩25,471 | ₩25,559 | ₩25,471 | ₩25,524 | +0.21% | 1.3천 |
|---|
| 2025.12.31 | ₩25,834 | ₩25,847 | ₩25,820 | ₩25,826 | -0.03% | 9천 |
|---|
| 2025.12.30 | ₩25,885 | ₩25,995 | ₩25,885 | ₩25,891 | +0.03% | 6.1천 |
|---|
| 2025.12.29 | ₩25,941 | ₩25,957 | ₩25,941 | ₩25,957 | +0.06% | 500 |
|---|
| 2025.12.26 | ₩25,901 | ₩25,901 | ₩25,867 | ₩25,881 | -0.08% | 2천 |
|---|
| 2025.12.24 | ₩25,901 | ₩25,901 | ₩25,901 | ₩25,901 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩25,820 | ₩25,860 | ₩25,773 | ₩25,773 | -0.18% | 4.3천 |
|---|
| 2025.12.22 | ₩25,699 | ₩25,847 | ₩25,646 | ₩25,679 | -0.08% | 1.3만 |
|---|
| 2025.12.19 | ₩25,753 | ₩25,860 | ₩25,646 | ₩25,734 | -0.07% | 9.1천 |
|---|
| 2025.12.18 | ₩25,883 | ₩25,941 | ₩25,840 | ₩25,840 | -0.17% | 300 |
|---|
| 2025.12.17 | ₩25,834 | ₩25,834 | ₩25,725 | ₩25,738 | -0.37% | 7천 |
|---|
| 2025.12.16 | ₩25,753 | ₩25,767 | ₩25,713 | ₩25,761 | +0.03% | 900 |
|---|
| 2025.12.15 | ₩25,793 | ₩25,793 | ₩25,645 | ₩25,645 | -0.58% | 800 |
|---|
| 2025.12.12 | ₩25,639 | ₩25,639 | ₩25,631 | ₩25,631 | -0.03% | 600 |
|---|
| 2025.12.11 | ₩25,954 | ₩25,965 | ₩25,874 | ₩25,874 | -0.31% | 700 |
|---|
| 2025.12.10 | ₩25,767 | ₩25,981 | ₩25,767 | ₩25,854 | +0.34% | 4.2천 |
|---|
| 2025.12.09 | ₩25,807 | ₩25,887 | ₩25,699 | ₩25,887 | +0.31% | 7.8만 |
|---|
| 2025.12.08 | ₩25,874 | ₩25,874 | ₩25,733 | ₩25,773 | -0.39% | 1.9천 |
|---|
| 2025.12.05 | ₩25,887 | ₩25,928 | ₩25,793 | ₩25,905 | +0.07% | 7.9만 |
|---|
| 2025.12.04 | ₩25,874 | ₩26,062 | ₩25,874 | ₩26,011 | +0.53% | 2.6천 |
|---|
| 2025.12.03 | ₩26,088 | ₩26,209 | ₩26,088 | ₩26,114 | +0.10% | 6.2천 |
|---|
| 2025.12.02 | ₩26,055 | ₩26,135 | ₩25,941 | ₩26,043 | -0.05% | 1.1만 |
|---|
| 2025.12.01 | ₩26,070 | ₩26,142 | ₩26,015 | ₩26,015 | -0.21% | 1.7만 |
|---|
| 2025.11.28 | ₩26,477 | ₩26,511 | ₩26,477 | ₩26,511 | +0.13% | 600 |
|---|
| 2025.11.26 | ₩26,551 | ₩26,692 | ₩26,551 | ₩26,598 | +0.18% | 1.9천 |
|---|
| 2025.11.25 | ₩26,518 | ₩26,524 | ₩26,518 | ₩26,524 | +0.03% | 200 |
|---|
| 2025.11.24 | ₩26,428 | ₩26,518 | ₩26,424 | ₩26,451 | +0.09% | 2천 |
|---|
| 2025.11.21 | ₩26,263 | ₩26,464 | ₩26,209 | ₩26,362 | +0.38% | 1.1만 |
|---|
| 2025.11.20 | ₩26,223 | ₩26,330 | ₩26,142 | ₩26,330 | +0.41% | 1.8천 |
|---|
| 2025.11.19 | ₩26,196 | ₩26,303 | ₩26,048 | ₩26,154 | -0.16% | 13.2만 |
|---|
| 2025.11.18 | ₩26,276 | ₩26,276 | ₩26,196 | ₩26,196 | -0.31% | 6.8천 |
|---|
| 2025.11.17 | ₩26,256 | ₩26,256 | ₩26,256 | ₩26,256 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩26,170 | ₩26,170 | ₩26,170 | ₩26,170 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩26,477 | ₩26,477 | ₩26,330 | ₩26,330 | -0.56% | 2.6천 |
|---|
| 2025.11.12 | ₩26,476 | ₩26,498 | ₩26,476 | ₩26,498 | +0.08% | 1천 |
|---|
| 2025.11.11 | ₩26,491 | ₩26,504 | ₩24,506 | ₩26,435 | -0.21% | 2.2만 |
|---|
| 2025.11.10 | ₩26,424 | ₩26,437 | ₩26,363 | ₩26,363 | -0.23% | 5.2천 |
|---|
| 2025.11.07 | ₩26,424 | ₩26,484 | ₩26,390 | ₩26,390 | -0.13% | 2.2천 |
|---|
| 2025.11.06 | ₩26,445 | ₩26,445 | ₩26,445 | ₩26,445 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩26,330 | ₩26,330 | ₩26,202 | ₩26,202 | -0.48% | 2만 |
|---|
| 2025.11.04 | ₩26,545 | ₩26,558 | ₩26,484 | ₩26,484 | -0.23% | 4.2천 |
|---|
| 2025.11.03 | ₩26,545 | ₩26,545 | ₩26,357 | ₩26,410 | -0.51% | 6.3천 |
|---|
| 2025.10.31 | ₩26,786 | ₩26,799 | ₩26,585 | ₩26,665 | -0.45% | 1.9만 |
|---|
| 2025.10.30 | ₩26,806 | ₩26,866 | ₩26,746 | ₩26,766 | -0.15% | 2.9천 |
|---|
| 2025.10.29 | ₩27,108 | ₩27,172 | ₩26,877 | ₩26,877 | -0.85% | 2.6만 |
|---|
| 2025.10.28 | ₩27,121 | ₩27,123 | ₩27,121 | ₩27,123 | +0.00% | 2.6천 |
|---|
| 2025.10.27 | ₩26,947 | ₩27,202 | ₩26,947 | ₩27,135 | +0.70% | 1.3만 |
|---|
| 2025.10.24 | ₩27,001 | ₩27,041 | ₩26,987 | ₩26,987 | -0.05% | 2만 |
|---|
| 2025.10.23 | ₩26,960 | ₩27,027 | ₩26,920 | ₩26,974 | +0.05% | 1.6천 |
|---|
| 2025.10.22 | ₩27,121 | ₩27,121 | ₩27,121 | ₩27,121 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩27,139 | ₩27,139 | ₩27,100 | ₩27,100 | -0.14% | 7.4천 |
|---|
| 2025.10.20 | ₩26,974 | ₩27,013 | ₩26,940 | ₩26,976 | +0.01% | 1.5천 |
|---|
| 2025.10.17 | ₩26,893 | ₩26,907 | ₩26,876 | ₩26,876 | -0.06% | 800 |
|---|
| 2025.10.16 | ₩26,840 | ₩26,987 | ₩26,840 | ₩26,921 | +0.30% | 3.3천 |
|---|
| 2025.10.15 | ₩26,853 | ₩26,853 | ₩26,732 | ₩26,779 | -0.27% | 11.2만 |
|---|
| 2025.10.14 | ₩26,786 | ₩26,860 | ₩26,773 | ₩26,793 | +0.03% | 1.9만 |
|---|
| 2025.10.13 | ₩26,746 | ₩26,746 | ₩26,705 | ₩26,705 | -0.15% | 500 |
|---|
| 2025.10.10 | ₩26,571 | ₩26,786 | ₩26,571 | ₩26,712 | +0.53% | 1.4만 |
|---|