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 | ₩22,087 | ₩22,146 | ₩22,087 | ₩22,146 | +0.27% | 6.1천 |
| 2026.10.08 | ₩21,926 | ₩22,114 | ₩21,926 | ₩22,114 | +0.86% | 1.9천 |
| 2026.10.07 | ₩21,859 | ₩21,914 | ₩21,833 | ₩21,914 | +0.25% | 4.9천 |
| 2026.10.06 | ₩21,833 | ₩22,034 | ₩21,833 | ₩21,976 | +0.66% | 3.2만 |
| 2026.10.05 | ₩21,953 | ₩21,953 | ₩21,833 | ₩21,909 | -0.20% | 3.3천 |
| 2026.10.02 | ₩22,208 | ₩22,208 | ₩21,994 | ₩22,003 | -0.92% | 900 |
| 2026.10.01 | ₩21,819 | ₩22,168 | ₩21,819 | ₩22,128 | +1.41% | 7.5천 |
| 2026.09.30 | ₩22,315 | ₩22,315 | ₩22,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,183 |
| -0.59% |
| 7.8천 |
| 2026.09.29 | ₩22,302 | ₩22,356 | ₩22,275 | ₩22,315 | +0.06% | 7.7천 |
|---|
| 2026.09.28 | ₩22,463 | ₩22,463 | ₩22,396 | ₩22,396 | -0.30% | 300 |
|---|
| 2026.09.25 | ₩22,557 | ₩22,651 | ₩22,543 | ₩22,582 | +0.11% | 5.2천 |
|---|
| 2026.09.24 | ₩22,946 | ₩22,946 | ₩22,632 | ₩22,632 | -1.37% | 3.3천 |
|---|
| 2026.09.23 | ₩22,946 | ₩22,946 | ₩22,852 | ₩22,904 | -0.18% | 4.3천 |
|---|
| 2026.09.22 | ₩23,294 | ₩23,294 | ₩23,201 | ₩23,247 | -0.20% | 1.4천 |
|---|
| 2026.09.21 | ₩23,194 | ₩23,249 | ₩23,160 | ₩23,249 | +0.24% | 2.4천 |
|---|
| 2026.09.18 | ₩23,068 | ₩23,113 | ₩23,068 | ₩23,113 | +0.20% | 1.6천 |
|---|
| 2026.09.17 | ₩23,245 | ₩23,245 | ₩23,245 | ₩23,245 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩23,073 | ₩23,073 | ₩22,999 | ₩23,045 | -0.12% | 3.7천 |
|---|
| 2026.09.15 | ₩23,026 | ₩23,026 | ₩22,946 | ₩22,987 | -0.17% | 500 |
|---|
| 2026.09.14 | ₩23,187 | ₩23,187 | ₩23,053 | ₩23,053 | -0.58% | 3천 |
|---|
| 2026.09.11 | ₩23,174 | ₩23,174 | ₩22,999 | ₩23,023 | -0.65% | 2.5천 |
|---|
| 2026.09.10 | ₩23,013 | ₩23,107 | ₩22,997 | ₩22,997 | -0.07% | 3.7천 |
|---|
| 2026.09.09 | ₩23,274 | ₩23,274 | ₩23,260 | ₩23,260 | -0.06% | 200 |
|---|
| 2026.09.08 | ₩23,382 | ₩23,382 | ₩23,341 | ₩23,371 | -0.05% | 2.7천 |
|---|
| 2026.09.04 | ₩23,422 | ₩23,422 | ₩23,361 | ₩23,379 | -0.18% | 4.6천 |
|---|
| 2026.09.03 | ₩23,361 | ₩23,361 | ₩23,340 | ₩23,340 | -0.09% | 300 |
|---|
| 2026.09.02 | ₩23,361 | ₩23,361 | ₩23,268 | ₩23,270 | -0.39% | 1.4천 |
|---|
| 2026.09.01 | ₩23,382 | ₩23,428 | ₩23,241 | ₩23,268 | -0.49% | 2.1만 |
|---|
| 2026.08.31 | ₩23,455 | ₩23,509 | ₩23,455 | ₩23,509 | +0.23% | 400 |
|---|
| 2026.08.28 | ₩23,737 | ₩23,737 | ₩23,623 | ₩23,623 | -0.48% | 7.8천 |
|---|
| 2026.08.27 | ₩23,764 | ₩23,764 | ₩23,644 | ₩23,690 | -0.31% | 2.2천 |
|---|
| 2026.08.26 | ₩23,750 | ₩23,750 | ₩23,711 | ₩23,711 | -0.16% | 100 |
|---|
| 2026.08.25 | ₩23,710 | ₩23,750 | ₩23,710 | ₩23,750 | +0.17% | 300 |
|---|
| 2026.08.24 | ₩23,560 | ₩23,560 | ₩23,560 | ₩23,560 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩23,509 | ₩23,509 | ₩23,361 | ₩23,412 | -0.41% | 5.7천 |
|---|
| 2026.08.20 | ₩21,484 | ₩23,522 | ₩21,484 | ₩23,479 | +9.29% | 300 |
|---|
| 2026.08.19 | ₩23,656 | ₩23,670 | ₩23,549 | ₩23,624 | -0.14% | 8.7천 |
|---|
| 2026.08.18 | ₩23,261 | ₩23,297 | ₩23,254 | ₩23,297 | +0.16% | 5.5천 |
|---|
| 2026.08.17 | ₩23,375 | ₩23,375 | ₩23,219 | ₩23,219 | -0.67% | 1.2천 |
|---|
| 2026.08.14 | ₩23,482 | ₩23,482 | ₩23,395 | ₩23,395 | -0.37% | 200 |
|---|
| 2026.08.13 | ₩23,670 | ₩23,670 | ₩23,549 | ₩23,549 | -0.51% | 200 |
|---|
| 2026.08.12 | ₩23,536 | ₩23,536 | ₩23,361 | ₩23,408 | -0.54% | 1만 |
|---|
| 2026.08.11 | ₩23,522 | ₩23,522 | ₩23,428 | ₩23,496 | -0.11% | 1.1천 |
|---|
| 2026.08.10 | ₩23,482 | ₩23,482 | ₩23,455 | ₩23,455 | -0.11% | 500 |
|---|
| 2026.08.07 | ₩23,643 | ₩23,643 | ₩23,532 | ₩23,575 | -0.29% | 700 |
|---|
| 2026.08.06 | ₩23,549 | ₩23,596 | ₩23,455 | ₩23,520 | -0.13% | 1.2천 |
|---|
| 2026.08.05 | ₩23,656 | ₩23,683 | ₩23,576 | ₩23,630 | -0.11% | 1.1천 |
|---|
| 2026.08.04 | ₩23,569 | ₩23,630 | ₩23,549 | ₩23,549 | -0.09% | 4.5천 |
|---|
| 2026.08.03 | ₩23,388 | ₩23,494 | ₩23,335 | ₩23,441 | +0.22% | 2.8천 |
|---|
| 2026.07.31 | ₩23,589 | ₩23,589 | ₩23,482 | ₩23,525 | -0.27% | 800 |
|---|
| 2026.07.30 | ₩23,724 | ₩23,724 | ₩23,663 | ₩23,699 | -0.10% | 1.2만 |
|---|
| 2026.07.29 | ₩23,925 | ₩23,992 | ₩23,702 | ₩23,702 | -0.93% | 1.7천 |
|---|
| 2026.07.28 | ₩24,059 | ₩24,126 | ₩24,059 | ₩24,066 | +0.03% | 3.2천 |
|---|
| 2026.07.27 | ₩23,844 | ₩23,992 | ₩23,844 | ₩23,968 | +0.52% | 8.2천 |
|---|
| 2026.07.24 | ₩23,883 | ₩23,884 | ₩23,836 | ₩23,836 | -0.20% | 1.6천 |
|---|
| 2026.07.23 | ₩23,757 | ₩23,871 | ₩23,737 | ₩23,797 | +0.17% | 9.8천 |
|---|
| 2026.07.22 | ₩23,844 | ₩23,898 | ₩23,844 | ₩23,851 | +0.03% | 1.2만 |
|---|
| 2026.07.21 | ₩23,898 | ₩23,992 | ₩23,847 | ₩23,931 | +0.14% | 1.6만 |
|---|
| 2026.07.20 | ₩24,059 | ₩24,112 | ₩24,001 | ₩24,001 | -0.24% | 1.6천 |
|---|
| 2026.07.17 | ₩24,260 | ₩24,260 | ₩24,112 | ₩24,161 | -0.41% | 5.9천 |
|---|
| 2026.07.16 | ₩24,032 | ₩24,059 | ₩23,965 | ₩24,059 | +0.11% | 800 |
|---|
| 2026.07.15 | ₩24,112 | ₩24,153 | ₩24,032 | ₩24,084 | -0.12% | 3.7천 |
|---|
| 2026.07.14 | ₩24,086 | ₩24,099 | ₩23,992 | ₩24,040 | -0.19% | 1.4만 |
|---|
| 2026.07.13 | ₩24,045 | ₩24,045 | ₩23,998 | ₩23,998 | -0.20% | 600 |
|---|
| 2026.07.10 | ₩24,106 | ₩24,166 | ₩24,106 | ₩24,119 | +0.06% | 7.1천 |
|---|
| 2026.07.09 | ₩24,079 | ₩24,166 | ₩24,059 | ₩24,096 | +0.07% | 2.3만 |
|---|
| 2026.07.08 | ₩24,059 | ₩24,139 | ₩23,992 | ₩24,079 | +0.08% | 9.1천 |
|---|
| 2026.07.07 | ₩24,240 | ₩24,273 | ₩24,143 | ₩24,143 | -0.40% | 900 |
|---|
| 2026.07.06 | ₩24,367 | ₩24,367 | ₩24,287 | ₩24,354 | -0.06% | 3.7천 |
|---|
| 2026.07.02 | ₩24,448 | ₩24,448 | ₩24,382 | ₩24,382 | -0.27% | 1.1천 |
|---|
| 2026.07.01 | ₩24,441 | ₩24,441 | ₩24,397 | ₩24,397 | -0.18% | 100 |
|---|
| 2026.06.30 | ₩24,897 | ₩24,897 | ₩24,740 | ₩24,740 | -0.63% | 1.9천 |
|---|
| 2026.06.29 | ₩24,944 | ₩25,024 | ₩24,944 | ₩25,002 | +0.23% | 3.9천 |
|---|
| 2026.06.26 | ₩24,957 | ₩24,964 | ₩24,904 | ₩24,964 | +0.03% | 1.8천 |
|---|
| 2026.06.25 | ₩25,118 | ₩25,118 | ₩24,944 | ₩24,957 | -0.64% | 4만 |
|---|
| 2026.06.24 | ₩24,877 | ₩24,984 | ₩24,139 | ₩24,964 | +0.35% | 7.8천 |
|---|
| 2026.06.23 | ₩24,770 | ₩24,770 | ₩24,139 | ₩24,685 | -0.34% | 2.2만 |
|---|
| 2026.06.22 | ₩24,703 | ₩24,703 | ₩24,662 | ₩24,662 | -0.16% | 500 |
|---|
| 2026.06.18 | ₩24,924 | ₩24,971 | ₩24,542 | ₩24,589 | -1.35% | 3.1만 |
|---|
| 2026.06.17 | ₩24,684 | ₩24,743 | ₩24,684 | ₩24,715 | +0.12% | 1.6천 |
|---|
| 2026.06.16 | ₩24,689 | ₩24,729 | ₩24,689 | ₩24,723 | +0.14% | 1.3천 |
|---|
| 2026.06.15 | ₩24,703 | ₩24,703 | ₩24,542 | ₩24,589 | -0.46% | 900 |
|---|
| 2026.06.12 | ₩24,555 | ₩24,609 | ₩24,555 | ₩24,567 | +0.05% | 400 |
|---|
| 2026.06.11 | ₩24,528 | ₩24,635 | ₩24,468 | ₩24,635 | +0.44% | 700 |
|---|
| 2026.06.10 | ₩23,938 | ₩24,515 | ₩23,938 | ₩24,374 | +1.82% | 2천 |
|---|
| 2026.06.09 | ₩24,434 | ₩24,434 | ₩24,340 | ₩24,413 | -0.09% | 2.3천 |
|---|
| 2026.06.08 | ₩24,414 | ₩24,461 | ₩24,361 | ₩24,365 | -0.20% | 2.3천 |
|---|
| 2026.06.05 | ₩24,501 | ₩24,515 | ₩24,314 | ₩24,393 | -0.44% | 4천 |
|---|
| 2026.06.04 | ₩24,568 | ₩24,582 | ₩24,508 | ₩24,508 | -0.25% | 600 |
|---|
| 2026.06.03 | ₩24,354 | ₩24,528 | ₩24,354 | ₩24,454 | +0.41% | 4.3천 |
|---|
| 2026.06.02 | ₩24,635 | ₩24,649 | ₩24,461 | ₩24,497 | -0.56% | 9.8천 |
|---|
| 2026.06.01 | ₩24,434 | ₩24,635 | ₩24,354 | ₩24,416 | -0.08% | 3.1만 |
|---|
| 2026.05.29 | ₩24,716 | ₩24,810 | ₩24,622 | ₩24,697 | -0.08% | 6.7천 |
|---|
| 2026.05.28 | ₩24,682 | ₩24,770 | ₩24,682 | ₩24,689 | +0.03% | 2.2천 |
|---|
| 2026.05.27 | ₩24,662 | ₩24,662 | ₩24,618 | ₩24,618 | -0.18% | 3.2천 |
|---|
| 2026.05.26 | ₩24,595 | ₩24,649 | ₩24,567 | ₩24,567 | -0.11% | 9.2천 |
|---|
| 2026.05.22 | ₩24,340 | ₩24,528 | ₩24,314 | ₩24,453 | +0.46% | 1.6만 |
|---|
| 2026.05.21 | ₩24,173 | ₩24,348 | ₩24,173 | ₩24,330 | +0.65% | 8천 |
|---|
| 2026.05.20 | ₩24,086 | ₩24,263 | ₩24,086 | ₩24,263 | +0.73% | 500 |
|---|
| 2026.05.19 | ₩24,086 | ₩24,112 | ₩24,005 | ₩24,019 | -0.28% | 1.2천 |
|---|
| 2026.05.18 | ₩24,139 | ₩24,247 | ₩24,045 | ₩24,145 | +0.02% | 1.7만 |
|---|
| 2026.05.15 | ₩24,287 | ₩24,287 | ₩24,206 | ₩24,206 | -0.33% | 300 |
|---|
| 2026.05.14 | ₩24,542 | ₩24,615 | ₩24,542 | ₩24,554 | +0.05% | 2천 |
|---|
| 2026.05.13 | ₩24,662 | ₩24,662 | ₩24,407 | ₩24,484 | -0.72% | 1.4만 |
|---|
| 2026.05.12 | ₩24,703 | ₩24,703 | ₩24,475 | ₩24,521 | -0.73% | 4.1천 |
|---|
| 2026.05.11 | ₩24,917 | ₩24,917 | ₩24,721 | ₩24,721 | -0.79% | 5.9천 |
|---|
| 2026.05.08 | ₩24,984 | ₩25,011 | ₩24,776 | ₩24,850 | -0.54% | 2.6천 |
|---|
| 2026.05.07 | ₩24,984 | ₩24,984 | ₩24,740 | ₩24,740 | -0.98% | 1.4천 |
|---|
| 2026.05.06 | ₩24,837 | ₩24,863 | ₩24,816 | ₩24,821 | -0.06% | 5.6천 |
|---|
| 2026.05.05 | ₩24,662 | ₩24,703 | ₩24,568 | ₩24,682 | +0.08% | 5.5천 |
|---|
| 2026.05.04 | ₩24,689 | ₩24,689 | ₩24,434 | ₩24,568 | -0.49% | 3만 |
|---|
| 2026.05.01 | ₩24,682 | ₩24,796 | ₩24,568 | ₩24,688 | +0.02% | 3.3만 |
|---|
| 2026.04.30 | ₩24,917 | ₩24,917 | ₩24,719 | ₩24,719 | -0.80% | 3.1천 |
|---|
| 2026.04.29 | ₩24,810 | ₩24,877 | ₩24,787 | ₩24,787 | -0.09% | 3만 |
|---|
| 2026.04.28 | ₩24,971 | ₩24,971 | ₩24,863 | ₩24,961 | -0.04% | 3.5천 |
|---|
| 2026.04.27 | ₩25,011 | ₩25,023 | ₩24,944 | ₩24,963 | -0.19% | 1.9천 |
|---|
| 2026.04.24 | ₩25,078 | ₩25,078 | ₩25,058 | ₩25,071 | -0.03% | 800 |
|---|
| 2026.04.23 | ₩25,172 | ₩25,185 | ₩25,024 | ₩25,024 | -0.59% | 3.4천 |
|---|
| 2026.04.22 | ₩25,165 | ₩25,165 | ₩25,078 | ₩25,078 | -0.35% | 500 |
|---|
| 2026.04.21 | ₩25,138 | ₩25,145 | ₩25,038 | ₩25,038 | -0.40% | 2.4천 |
|---|
| 2026.04.20 | ₩25,226 | ₩25,226 | ₩25,065 | ₩25,105 | -0.48% | 1.5만 |
|---|
| 2026.04.17 | ₩25,105 | ₩25,185 | ₩25,105 | ₩25,141 | +0.14% | 5.3천 |
|---|
| 2026.04.16 | ₩25,091 | ₩25,091 | ₩24,917 | ₩24,969 | -0.49% | 1.2만 |
|---|
| 2026.04.15 | ₩25,212 | ₩25,212 | ₩25,093 | ₩25,093 | -0.47% | 200 |
|---|
| 2026.04.14 | ₩25,105 | ₩25,185 | ₩25,105 | ₩25,185 | +0.32% | 100 |
|---|
| 2026.04.13 | ₩24,991 | ₩25,062 | ₩24,971 | ₩25,062 | +0.28% | 4천 |
|---|
| 2026.04.10 | ₩25,065 | ₩25,065 | ₩24,998 | ₩24,998 | -0.27% | 2.5만 |
|---|
| 2026.04.09 | ₩25,051 | ₩25,165 | ₩25,010 | ₩25,051 | 0.00% | 3.7천 |
|---|
| 2026.04.08 | ₩25,172 | ₩25,172 | ₩25,038 | ₩25,097 | -0.30% | 2.9천 |
|---|
| 2026.04.07 | ₩24,984 | ₩25,051 | ₩24,863 | ₩25,040 | +0.23% | 5천 |
|---|
| 2026.04.06 | ₩25,051 | ₩25,158 | ₩25,036 | ₩25,036 | -0.06% | 2.3천 |
|---|
| 2026.04.02 | ₩25,065 | ₩25,105 | ₩25,011 | ₩25,057 | -0.03% | 3.7천 |
|---|
| 2026.04.01 | ₩24,998 | ₩25,024 | ₩24,921 | ₩24,921 | -0.31% | 3.7만 |
|---|
| 2026.03.31 | ₩25,125 | ₩25,266 | ₩25,112 | ₩25,172 | +0.19% | 1.2만 |
|---|
| 2026.03.30 | ₩25,038 | ₩25,126 | ₩25,038 | ₩25,126 | +0.35% | 1.6천 |
|---|
| 2026.03.27 | ₩24,837 | ₩24,837 | ₩24,837 | ₩24,837 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩25,118 | ₩25,118 | ₩24,930 | ₩24,980 | -0.55% | 700 |
|---|
| 2026.03.25 | ₩25,065 | ₩25,145 | ₩25,065 | ₩25,116 | +0.20% | 2천 |
|---|
| 2026.03.24 | ₩24,944 | ₩24,998 | ₩24,843 | ₩24,904 | -0.16% | 2.4천 |
|---|
| 2026.03.23 | ₩25,065 | ₩25,065 | ₩25,027 | ₩25,027 | -0.15% | 400 |
|---|
| 2026.03.20 | ₩25,172 | ₩25,172 | ₩24,810 | ₩24,878 | -1.17% | 3.5만 |
|---|
| 2026.03.19 | ₩25,346 | ₩25,400 | ₩25,345 | ₩25,346 | 0.00% | 3.5천 |
|---|
| 2026.03.18 | ₩25,226 | ₩25,333 | ₩25,145 | ₩25,188 | -0.15% | 7.3천 |
|---|
| 2026.03.17 | ₩25,319 | ₩25,373 | ₩25,297 | ₩25,366 | +0.19% | 3.5천 |
|---|
| 2026.03.16 | ₩25,242 | ₩25,293 | ₩25,158 | ₩25,185 | -0.22% | 2.8만 |
|---|
| 2026.03.13 | ₩25,212 | ₩25,226 | ₩25,024 | ₩25,079 | -0.53% | 1.5천 |
|---|
| 2026.03.12 | ₩25,158 | ₩25,232 | ₩25,132 | ₩25,209 | +0.20% | 3.1천 |
|---|
| 2026.03.11 | ₩25,413 | ₩25,413 | ₩25,145 | ₩25,266 | -0.58% | 33.1만 |
|---|
| 2026.03.10 | ₩25,816 | ₩25,869 | ₩25,574 | ₩25,593 | -0.86% | 4.3천 |
|---|
| 2026.03.09 | ₩25,749 | ₩25,895 | ₩25,608 | ₩25,895 | +0.57% | 2.6천 |
|---|
| 2026.03.06 | ₩25,668 | ₩25,695 | ₩25,668 | ₩25,695 | +0.10% | 500 |
|---|
| 2026.03.05 | ₩25,680 | ₩25,883 | ₩25,668 | ₩25,797 | +0.45% | 2.8천 |
|---|
| 2026.03.04 | ₩25,990 | ₩25,990 | ₩25,829 | ₩25,916 | -0.28% | 6.2천 |
|---|
| 2026.03.03 | ₩26,084 | ₩26,084 | ₩25,990 | ₩25,990 | -0.36% | 4.1천 |
|---|
| 2026.03.02 | ₩26,057 | ₩26,057 | ₩25,883 | ₩26,007 | -0.19% | 2.8만 |
|---|
| 2026.02.27 | ₩26,392 | ₩26,540 | ₩26,298 | ₩26,426 | +0.13% | 6.3천 |
|---|
| 2026.02.26 | ₩26,312 | ₩26,312 | ₩26,285 | ₩26,312 | 0.00% | 1.7천 |
|---|
| 2026.02.25 | ₩26,352 | ₩26,352 | ₩26,214 | ₩26,214 | -0.52% | 300 |
|---|
| 2026.02.24 | ₩26,218 | ₩26,339 | ₩26,111 | ₩26,215 | -0.01% | 1.3천 |
|---|
| 2026.02.23 | ₩26,245 | ₩26,258 | ₩26,187 | ₩26,187 | -0.22% | 1.6천 |
|---|
| 2026.02.20 | ₩26,205 | ₩26,205 | ₩25,896 | ₩26,089 | -0.44% | 1.4천 |
|---|
| 2026.02.19 | ₩26,044 | ₩26,151 | ₩26,044 | ₩26,151 | +0.41% | 1.7천 |
|---|
| 2026.02.18 | ₩26,231 | ₩26,231 | ₩26,101 | ₩26,101 | -0.50% | 8.3천 |
|---|
| 2026.02.17 | ₩26,151 | ₩26,258 | ₩26,146 | ₩26,258 | +0.41% | 1.1만 |
|---|
| 2026.02.13 | ₩26,066 | ₩26,066 | ₩26,066 | ₩26,066 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩25,809 | ₩25,977 | ₩25,775 | ₩25,952 | +0.56% | 1만 |
|---|
| 2026.02.11 | ₩25,645 | ₩25,645 | ₩25,645 | ₩25,645 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩25,708 | ₩25,775 | ₩25,708 | ₩25,759 | +0.20% | 2.1천 |
|---|
| 2026.02.09 | ₩25,574 | ₩25,574 | ₩25,467 | ₩25,511 | -0.25% | 800 |
|---|
| 2026.02.06 | ₩25,440 | ₩25,500 | ₩25,427 | ₩25,500 | +0.24% | 2.8천 |
|---|
| 2026.02.05 | ₩25,474 | ₩25,488 | ₩25,474 | ₩25,488 | +0.06% | 300 |
|---|
| 2026.02.04 | ₩25,246 | ₩25,331 | ₩25,246 | ₩25,251 | +0.02% | 1.4천 |
|---|
| 2026.02.03 | ₩25,333 | ₩25,487 | ₩25,333 | ₩25,413 | +0.32% | 4.3천 |
|---|
| 2026.02.02 | ₩25,400 | ₩26,325 | ₩25,145 | ₩25,386 | -0.05% | 2.5만 |
|---|
| 2026.01.30 | ₩25,574 | ₩25,695 | ₩25,574 | ₩25,627 | +0.20% | 3.6천 |
|---|
| 2026.01.29 | ₩25,628 | ₩25,722 | ₩25,628 | ₩25,691 | +0.25% | 3.9천 |
|---|
| 2026.01.28 | ₩25,681 | ₩25,681 | ₩25,655 | ₩25,661 | -0.08% | 1.9천 |
|---|
| 2026.01.27 | ₩25,829 | ₩25,832 | ₩25,742 | ₩25,742 | -0.34% | 4천 |
|---|
| 2026.01.26 | ₩25,873 | ₩25,873 | ₩25,869 | ₩25,869 | -0.02% | 300 |
|---|
| 2026.01.23 | ₩25,749 | ₩25,829 | ₩25,695 | ₩25,761 | +0.05% | 1.6천 |
|---|
| 2026.01.22 | ₩28,069 | ₩28,069 | ₩25,513 | ₩25,675 | -8.53% | 1.4만 |
|---|
| 2026.01.21 | ₩25,360 | ₩25,573 | ₩25,360 | ₩25,573 | +0.84% | 3.4천 |
|---|
| 2026.01.20 | ₩25,373 | ₩25,507 | ₩25,373 | ₩25,380 | +0.03% | 2.2천 |
|---|
| 2026.01.16 | ₩25,816 | ₩25,816 | ₩25,723 | ₩25,727 | -0.34% | 2.3천 |
|---|
| 2026.01.15 | ₩25,883 | ₩25,896 | ₩25,836 | ₩25,836 | -0.18% | 2.2천 |
|---|
| 2026.01.14 | ₩25,749 | ₩25,856 | ₩25,749 | ₩25,805 | +0.22% | 2.7만 |
|---|
| 2026.01.13 | ₩25,722 | ₩25,735 | ₩25,655 | ₩25,679 | -0.17% | 8.8천 |
|---|
| 2026.01.12 | ₩25,663 | ₩25,715 | ₩25,601 | ₩25,657 | -0.02% | 5.5천 |
|---|
| 2026.01.09 | ₩25,554 | ₩25,722 | ₩25,554 | ₩25,702 | +0.58% | 1.3천 |
|---|
| 2026.01.08 | ₩25,508 | ₩25,588 | ₩25,508 | ₩25,554 | +0.18% | 3.6천 |
|---|
| 2026.01.07 | ₩25,641 | ₩25,722 | ₩25,641 | ₩25,675 | +0.13% | 1.9천 |
|---|
| 2026.01.06 | ₩25,561 | ₩25,561 | ₩25,474 | ₩25,541 | -0.08% | 1.8만 |
|---|
| 2026.01.05 | ₩25,534 | ₩25,628 | ₩25,534 | ₩25,581 | +0.18% | 5.9천 |
|---|
| 2026.01.02 | ₩25,467 | ₩25,554 | ₩25,467 | ₩25,519 | +0.21% | 1.3천 |
|---|
| 2025.12.31 | ₩25,829 | ₩25,842 | ₩25,816 | ₩25,821 | -0.03% | 9천 |
|---|
| 2025.12.30 | ₩25,880 | ₩25,990 | ₩25,880 | ₩25,887 | +0.03% | 6.1천 |
|---|
| 2025.12.29 | ₩25,936 | ₩25,952 | ₩25,936 | ₩25,952 | +0.06% | 500 |
|---|
| 2025.12.26 | ₩25,896 | ₩25,896 | ₩25,863 | ₩25,876 | -0.08% | 2천 |
|---|
| 2025.12.24 | ₩25,896 | ₩25,896 | ₩25,896 | ₩25,896 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩25,816 | ₩25,856 | ₩25,769 | ₩25,769 | -0.18% | 4.3천 |
|---|
| 2025.12.22 | ₩25,695 | ₩25,842 | ₩25,641 | ₩25,675 | -0.08% | 1.3만 |
|---|
| 2025.12.19 | ₩25,749 | ₩25,856 | ₩25,641 | ₩25,730 | -0.07% | 9.1천 |
|---|
| 2025.12.18 | ₩25,879 | ₩25,936 | ₩25,836 | ₩25,836 | -0.17% | 300 |
|---|
| 2025.12.17 | ₩25,829 | ₩25,829 | ₩25,720 | ₩25,734 | -0.37% | 7천 |
|---|
| 2025.12.16 | ₩25,749 | ₩25,762 | ₩25,708 | ₩25,757 | +0.03% | 900 |
|---|
| 2025.12.15 | ₩25,789 | ₩25,789 | ₩25,640 | ₩25,640 | -0.58% | 800 |
|---|
| 2025.12.12 | ₩25,635 | ₩25,635 | ₩25,627 | ₩25,627 | -0.03% | 600 |
|---|
| 2025.12.11 | ₩25,950 | ₩25,960 | ₩25,869 | ₩25,869 | -0.31% | 700 |
|---|
| 2025.12.10 | ₩25,762 | ₩25,977 | ₩25,762 | ₩25,849 | +0.34% | 4.2천 |
|---|
| 2025.12.09 | ₩25,802 | ₩25,883 | ₩25,695 | ₩25,883 | +0.31% | 7.8만 |
|---|
| 2025.12.08 | ₩25,869 | ₩25,869 | ₩25,728 | ₩25,769 | -0.39% | 1.9천 |
|---|
| 2025.12.05 | ₩25,883 | ₩25,923 | ₩25,789 | ₩25,900 | +0.07% | 7.9만 |
|---|
| 2025.12.04 | ₩25,869 | ₩26,057 | ₩25,869 | ₩26,006 | +0.53% | 2.6천 |
|---|
| 2025.12.03 | ₩26,084 | ₩26,205 | ₩26,084 | ₩26,109 | +0.10% | 6.2천 |
|---|
| 2025.12.02 | ₩26,050 | ₩26,131 | ₩25,936 | ₩26,038 | -0.05% | 1.1만 |
|---|
| 2025.12.01 | ₩26,065 | ₩26,137 | ₩26,010 | ₩26,010 | -0.21% | 1.7만 |
|---|
| 2025.11.28 | ₩26,473 | ₩26,506 | ₩26,473 | ₩26,506 | +0.13% | 600 |
|---|
| 2025.11.26 | ₩26,546 | ₩26,687 | ₩26,546 | ₩26,593 | +0.18% | 1.9천 |
|---|
| 2025.11.25 | ₩26,513 | ₩26,520 | ₩26,513 | ₩26,520 | +0.03% | 200 |
|---|
| 2025.11.24 | ₩26,423 | ₩26,513 | ₩26,419 | ₩26,446 | +0.09% | 2천 |
|---|
| 2025.11.21 | ₩26,258 | ₩26,459 | ₩26,205 | ₩26,357 | +0.38% | 1.1만 |
|---|
| 2025.11.20 | ₩26,218 | ₩26,325 | ₩26,137 | ₩26,325 | +0.41% | 1.8천 |
|---|
| 2025.11.19 | ₩26,191 | ₩26,298 | ₩26,044 | ₩26,150 | -0.16% | 13.2만 |
|---|
| 2025.11.18 | ₩26,272 | ₩26,272 | ₩26,191 | ₩26,191 | -0.31% | 6.8천 |
|---|
| 2025.11.17 | ₩26,251 | ₩26,251 | ₩26,251 | ₩26,251 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩26,166 | ₩26,166 | ₩26,166 | ₩26,166 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩26,473 | ₩26,473 | ₩26,325 | ₩26,325 | -0.56% | 2.6천 |
|---|
| 2025.11.12 | ₩26,471 | ₩26,493 | ₩26,471 | ₩26,493 | +0.08% | 1천 |
|---|
| 2025.11.11 | ₩26,486 | ₩26,500 | ₩24,501 | ₩26,430 | -0.21% | 2.2만 |
|---|
| 2025.11.10 | ₩26,419 | ₩26,432 | ₩26,359 | ₩26,359 | -0.23% | 5.2천 |
|---|
| 2025.11.07 | ₩26,419 | ₩26,479 | ₩26,386 | ₩26,386 | -0.13% | 2.2천 |
|---|
| 2025.11.06 | ₩26,441 | ₩26,441 | ₩26,441 | ₩26,441 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩26,325 | ₩26,325 | ₩26,198 | ₩26,198 | -0.48% | 2만 |
|---|
| 2025.11.04 | ₩26,540 | ₩26,553 | ₩26,479 | ₩26,479 | -0.23% | 4.2천 |
|---|
| 2025.11.03 | ₩26,540 | ₩26,540 | ₩26,352 | ₩26,406 | -0.51% | 6.3천 |
|---|
| 2025.10.31 | ₩26,781 | ₩26,795 | ₩26,580 | ₩26,660 | -0.45% | 1.9만 |
|---|
| 2025.10.30 | ₩26,801 | ₩26,862 | ₩26,741 | ₩26,761 | -0.15% | 2.9천 |
|---|
| 2025.10.29 | ₩27,103 | ₩27,167 | ₩26,872 | ₩26,872 | -0.85% | 2.6만 |
|---|
| 2025.10.28 | ₩27,116 | ₩27,118 | ₩27,116 | ₩27,118 | +0.00% | 2.6천 |
|---|
| 2025.10.27 | ₩26,942 | ₩27,197 | ₩26,942 | ₩27,130 | +0.70% | 1.3만 |
|---|
| 2025.10.24 | ₩26,996 | ₩27,036 | ₩26,982 | ₩26,982 | -0.05% | 2만 |
|---|
| 2025.10.23 | ₩26,956 | ₩27,023 | ₩26,915 | ₩26,969 | +0.05% | 1.6천 |
|---|
| 2025.10.22 | ₩27,116 | ₩27,116 | ₩27,116 | ₩27,116 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩27,134 | ₩27,134 | ₩27,095 | ₩27,095 | -0.14% | 7.4천 |
|---|
| 2025.10.20 | ₩26,969 | ₩27,008 | ₩26,935 | ₩26,972 | +0.01% | 1.5천 |
|---|
| 2025.10.17 | ₩26,888 | ₩26,902 | ₩26,871 | ₩26,871 | -0.06% | 800 |
|---|
| 2025.10.16 | ₩26,835 | ₩26,982 | ₩26,835 | ₩26,917 | +0.30% | 3.3천 |
|---|
| 2025.10.15 | ₩26,848 | ₩26,848 | ₩26,728 | ₩26,774 | -0.27% | 11.2만 |
|---|
| 2025.10.14 | ₩26,781 | ₩26,855 | ₩26,768 | ₩26,788 | +0.03% | 1.9만 |
|---|
| 2025.10.13 | ₩26,741 | ₩26,741 | ₩26,701 | ₩26,701 | -0.15% | 500 |
|---|
| 2025.10.10 | ₩26,567 | ₩26,781 | ₩26,567 | ₩26,707 | +0.53% | 1.4만 |
|---|