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 | ₩22,070 | ₩22,129 | ₩22,070 | ₩22,129 | +0.27% | 6.1천 |
| 2026.10.08 | ₩21,909 | ₩22,097 | ₩21,909 | ₩22,097 | +0.86% | 1.9천 |
| 2026.10.07 | ₩21,842 | ₩21,897 | ₩21,816 | ₩21,897 | +0.25% | 4.9천 |
| 2026.10.06 | ₩21,816 | ₩22,017 | ₩21,816 | ₩21,959 | +0.66% | 3.2만 |
| 2026.10.05 | ₩21,936 | ₩21,936 | ₩21,816 | ₩21,892 | -0.20% | 3.3천 |
| 2026.10.02 | ₩22,191 | ₩22,191 | ₩21,976 | ₩21,986 | -0.92% | 900 |
| 2026.10.01 | ₩21,802 | ₩22,151 | ₩21,802 | ₩22,110 | +1.41% | 7.5천 |
| 2026.09.30 | ₩22,298 | ₩22,298 | ₩22,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,165 |
| -0.59% |
| 7.8천 |
| 2026.09.29 | ₩22,285 | ₩22,338 | ₩22,258 | ₩22,298 | +0.06% | 7.7천 |
|---|
| 2026.09.28 | ₩22,445 | ₩22,445 | ₩22,378 | ₩22,378 | -0.30% | 300 |
|---|
| 2026.09.25 | ₩22,539 | ₩22,633 | ₩22,526 | ₩22,565 | +0.11% | 5.2천 |
|---|
| 2026.09.24 | ₩22,928 | ₩22,928 | ₩22,614 | ₩22,614 | -1.37% | 3.3천 |
|---|
| 2026.09.23 | ₩22,928 | ₩22,928 | ₩22,834 | ₩22,886 | -0.18% | 4.3천 |
|---|
| 2026.09.22 | ₩23,276 | ₩23,276 | ₩23,182 | ₩23,229 | -0.20% | 1.4천 |
|---|
| 2026.09.21 | ₩23,176 | ₩23,231 | ₩23,142 | ₩23,231 | +0.24% | 2.4천 |
|---|
| 2026.09.18 | ₩23,050 | ₩23,095 | ₩23,050 | ₩23,095 | +0.20% | 1.6천 |
|---|
| 2026.09.17 | ₩23,227 | ₩23,227 | ₩23,227 | ₩23,227 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩23,055 | ₩23,055 | ₩22,981 | ₩23,027 | -0.12% | 3.7천 |
|---|
| 2026.09.15 | ₩23,008 | ₩23,008 | ₩22,928 | ₩22,969 | -0.17% | 500 |
|---|
| 2026.09.14 | ₩23,169 | ₩23,169 | ₩23,035 | ₩23,035 | -0.58% | 3천 |
|---|
| 2026.09.11 | ₩23,156 | ₩23,156 | ₩22,981 | ₩23,005 | -0.65% | 2.5천 |
|---|
| 2026.09.10 | ₩22,995 | ₩23,089 | ₩22,979 | ₩22,979 | -0.07% | 3.7천 |
|---|
| 2026.09.09 | ₩23,256 | ₩23,256 | ₩23,241 | ₩23,241 | -0.06% | 200 |
|---|
| 2026.09.08 | ₩23,363 | ₩23,363 | ₩23,323 | ₩23,353 | -0.05% | 2.7천 |
|---|
| 2026.09.04 | ₩23,403 | ₩23,403 | ₩23,343 | ₩23,361 | -0.18% | 4.6천 |
|---|
| 2026.09.03 | ₩23,343 | ₩23,343 | ₩23,322 | ₩23,322 | -0.09% | 300 |
|---|
| 2026.09.02 | ₩23,343 | ₩23,343 | ₩23,249 | ₩23,252 | -0.39% | 1.4천 |
|---|
| 2026.09.01 | ₩23,363 | ₩23,410 | ₩23,223 | ₩23,249 | -0.49% | 2.1만 |
|---|
| 2026.08.31 | ₩23,437 | ₩23,491 | ₩23,437 | ₩23,491 | +0.23% | 400 |
|---|
| 2026.08.28 | ₩23,718 | ₩23,718 | ₩23,604 | ₩23,604 | -0.48% | 7.8천 |
|---|
| 2026.08.27 | ₩23,745 | ₩23,745 | ₩23,626 | ₩23,671 | -0.31% | 2.2천 |
|---|
| 2026.08.26 | ₩23,732 | ₩23,732 | ₩23,693 | ₩23,693 | -0.16% | 100 |
|---|
| 2026.08.25 | ₩23,692 | ₩23,732 | ₩23,692 | ₩23,732 | +0.17% | 300 |
|---|
| 2026.08.24 | ₩23,541 | ₩23,541 | ₩23,541 | ₩23,541 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩23,491 | ₩23,491 | ₩23,343 | ₩23,394 | -0.41% | 5.7천 |
|---|
| 2026.08.20 | ₩21,467 | ₩23,504 | ₩21,467 | ₩23,461 | +9.29% | 300 |
|---|
| 2026.08.19 | ₩23,638 | ₩23,651 | ₩23,531 | ₩23,606 | -0.14% | 8.7천 |
|---|
| 2026.08.18 | ₩23,243 | ₩23,279 | ₩23,236 | ₩23,279 | +0.16% | 5.5천 |
|---|
| 2026.08.17 | ₩23,357 | ₩23,357 | ₩23,201 | ₩23,201 | -0.67% | 1.2천 |
|---|
| 2026.08.14 | ₩23,464 | ₩23,464 | ₩23,377 | ₩23,377 | -0.37% | 200 |
|---|
| 2026.08.13 | ₩23,651 | ₩23,651 | ₩23,531 | ₩23,531 | -0.51% | 200 |
|---|
| 2026.08.12 | ₩23,517 | ₩23,517 | ₩23,343 | ₩23,390 | -0.54% | 1만 |
|---|
| 2026.08.11 | ₩23,504 | ₩23,504 | ₩23,410 | ₩23,477 | -0.11% | 1.1천 |
|---|
| 2026.08.10 | ₩23,464 | ₩23,464 | ₩23,437 | ₩23,437 | -0.11% | 500 |
|---|
| 2026.08.07 | ₩23,625 | ₩23,625 | ₩23,513 | ₩23,556 | -0.29% | 700 |
|---|
| 2026.08.06 | ₩23,531 | ₩23,578 | ₩23,437 | ₩23,501 | -0.13% | 1.2천 |
|---|
| 2026.08.05 | ₩23,638 | ₩23,665 | ₩23,558 | ₩23,611 | -0.11% | 1.1천 |
|---|
| 2026.08.04 | ₩23,551 | ₩23,611 | ₩23,531 | ₩23,531 | -0.09% | 4.5천 |
|---|
| 2026.08.03 | ₩23,370 | ₩23,476 | ₩23,316 | ₩23,422 | +0.22% | 2.8천 |
|---|
| 2026.07.31 | ₩23,571 | ₩23,571 | ₩23,464 | ₩23,507 | -0.27% | 800 |
|---|
| 2026.07.30 | ₩23,705 | ₩23,705 | ₩23,645 | ₩23,681 | -0.10% | 1.2만 |
|---|
| 2026.07.29 | ₩23,906 | ₩23,973 | ₩23,684 | ₩23,684 | -0.93% | 1.7천 |
|---|
| 2026.07.28 | ₩24,040 | ₩24,107 | ₩24,040 | ₩24,047 | +0.03% | 3.2천 |
|---|
| 2026.07.27 | ₩23,826 | ₩23,973 | ₩23,826 | ₩23,949 | +0.52% | 8.2천 |
|---|
| 2026.07.24 | ₩23,864 | ₩23,866 | ₩23,818 | ₩23,818 | -0.20% | 1.6천 |
|---|
| 2026.07.23 | ₩23,738 | ₩23,852 | ₩23,718 | ₩23,779 | +0.17% | 9.8천 |
|---|
| 2026.07.22 | ₩23,826 | ₩23,879 | ₩23,826 | ₩23,832 | +0.03% | 1.2만 |
|---|
| 2026.07.21 | ₩23,879 | ₩23,973 | ₩23,828 | ₩23,913 | +0.14% | 1.6만 |
|---|
| 2026.07.20 | ₩24,040 | ₩24,094 | ₩23,982 | ₩23,982 | -0.24% | 1.6천 |
|---|
| 2026.07.17 | ₩24,241 | ₩24,241 | ₩24,094 | ₩24,142 | -0.41% | 5.9천 |
|---|
| 2026.07.16 | ₩24,013 | ₩24,040 | ₩23,946 | ₩24,040 | +0.11% | 800 |
|---|
| 2026.07.15 | ₩24,094 | ₩24,134 | ₩24,013 | ₩24,065 | -0.12% | 3.7천 |
|---|
| 2026.07.14 | ₩24,067 | ₩24,080 | ₩23,973 | ₩24,021 | -0.19% | 1.4만 |
|---|
| 2026.07.13 | ₩24,027 | ₩24,027 | ₩23,980 | ₩23,980 | -0.20% | 600 |
|---|
| 2026.07.10 | ₩24,087 | ₩24,147 | ₩24,087 | ₩24,100 | +0.06% | 7.1천 |
|---|
| 2026.07.09 | ₩24,060 | ₩24,147 | ₩24,040 | ₩24,077 | +0.07% | 2.3만 |
|---|
| 2026.07.08 | ₩24,040 | ₩24,120 | ₩23,973 | ₩24,060 | +0.08% | 9.1천 |
|---|
| 2026.07.07 | ₩24,221 | ₩24,254 | ₩24,124 | ₩24,124 | -0.40% | 900 |
|---|
| 2026.07.06 | ₩24,348 | ₩24,348 | ₩24,268 | ₩24,335 | -0.06% | 3.7천 |
|---|
| 2026.07.02 | ₩24,429 | ₩24,429 | ₩24,363 | ₩24,363 | -0.27% | 1.1천 |
|---|
| 2026.07.01 | ₩24,422 | ₩24,422 | ₩24,378 | ₩24,378 | -0.18% | 100 |
|---|
| 2026.06.30 | ₩24,877 | ₩24,877 | ₩24,721 | ₩24,721 | -0.63% | 1.9천 |
|---|
| 2026.06.29 | ₩24,924 | ₩25,005 | ₩24,924 | ₩24,982 | +0.23% | 3.9천 |
|---|
| 2026.06.26 | ₩24,938 | ₩24,944 | ₩24,884 | ₩24,944 | +0.03% | 1.8천 |
|---|
| 2026.06.25 | ₩25,099 | ₩25,099 | ₩24,924 | ₩24,938 | -0.64% | 4만 |
|---|
| 2026.06.24 | ₩24,857 | ₩24,965 | ₩24,120 | ₩24,944 | +0.35% | 7.8천 |
|---|
| 2026.06.23 | ₩24,750 | ₩24,750 | ₩24,120 | ₩24,666 | -0.34% | 2.2만 |
|---|
| 2026.06.22 | ₩24,683 | ₩24,683 | ₩24,643 | ₩24,643 | -0.16% | 500 |
|---|
| 2026.06.18 | ₩24,904 | ₩24,951 | ₩24,522 | ₩24,569 | -1.35% | 3.1만 |
|---|
| 2026.06.17 | ₩24,664 | ₩24,723 | ₩24,664 | ₩24,695 | +0.12% | 1.6천 |
|---|
| 2026.06.16 | ₩24,670 | ₩24,710 | ₩24,670 | ₩24,703 | +0.14% | 1.3천 |
|---|
| 2026.06.15 | ₩24,683 | ₩24,683 | ₩24,522 | ₩24,569 | -0.46% | 900 |
|---|
| 2026.06.12 | ₩24,536 | ₩24,589 | ₩24,536 | ₩24,548 | +0.05% | 400 |
|---|
| 2026.06.11 | ₩24,509 | ₩24,616 | ₩24,449 | ₩24,616 | +0.44% | 700 |
|---|
| 2026.06.10 | ₩23,919 | ₩24,496 | ₩23,919 | ₩24,355 | +1.82% | 2천 |
|---|
| 2026.06.09 | ₩24,415 | ₩24,415 | ₩24,321 | ₩24,394 | -0.09% | 2.3천 |
|---|
| 2026.06.08 | ₩24,395 | ₩24,442 | ₩24,341 | ₩24,345 | -0.20% | 2.3천 |
|---|
| 2026.06.05 | ₩24,482 | ₩24,496 | ₩24,295 | ₩24,374 | -0.44% | 4천 |
|---|
| 2026.06.04 | ₩24,549 | ₩24,563 | ₩24,489 | ₩24,489 | -0.25% | 600 |
|---|
| 2026.06.03 | ₩24,335 | ₩24,509 | ₩24,335 | ₩24,435 | +0.41% | 4.3천 |
|---|
| 2026.06.02 | ₩24,616 | ₩24,630 | ₩24,442 | ₩24,478 | -0.56% | 9.8천 |
|---|
| 2026.06.01 | ₩24,415 | ₩24,616 | ₩24,335 | ₩24,396 | -0.08% | 3.1만 |
|---|
| 2026.05.29 | ₩24,697 | ₩24,790 | ₩24,603 | ₩24,678 | -0.08% | 6.7천 |
|---|
| 2026.05.28 | ₩24,663 | ₩24,750 | ₩24,663 | ₩24,670 | +0.03% | 2.2천 |
|---|
| 2026.05.27 | ₩24,643 | ₩24,643 | ₩24,599 | ₩24,599 | -0.18% | 3.2천 |
|---|
| 2026.05.26 | ₩24,576 | ₩24,630 | ₩24,548 | ₩24,548 | -0.11% | 9.2천 |
|---|
| 2026.05.22 | ₩24,321 | ₩24,509 | ₩24,295 | ₩24,434 | +0.46% | 1.6만 |
|---|
| 2026.05.21 | ₩24,154 | ₩24,329 | ₩24,154 | ₩24,311 | +0.65% | 8천 |
|---|
| 2026.05.20 | ₩24,067 | ₩24,244 | ₩24,067 | ₩24,244 | +0.73% | 500 |
|---|
| 2026.05.19 | ₩24,067 | ₩24,094 | ₩23,986 | ₩24,000 | -0.28% | 1.2천 |
|---|
| 2026.05.18 | ₩24,120 | ₩24,228 | ₩24,027 | ₩24,126 | +0.02% | 1.7만 |
|---|
| 2026.05.15 | ₩24,268 | ₩24,268 | ₩24,187 | ₩24,187 | -0.33% | 300 |
|---|
| 2026.05.14 | ₩24,522 | ₩24,596 | ₩24,522 | ₩24,534 | +0.05% | 2천 |
|---|
| 2026.05.13 | ₩24,643 | ₩24,643 | ₩24,388 | ₩24,465 | -0.72% | 1.4만 |
|---|
| 2026.05.12 | ₩24,683 | ₩24,683 | ₩24,455 | ₩24,502 | -0.73% | 4.1천 |
|---|
| 2026.05.11 | ₩24,898 | ₩24,898 | ₩24,702 | ₩24,702 | -0.79% | 5.9천 |
|---|
| 2026.05.08 | ₩24,965 | ₩24,991 | ₩24,757 | ₩24,831 | -0.54% | 2.6천 |
|---|
| 2026.05.07 | ₩24,965 | ₩24,965 | ₩24,721 | ₩24,721 | -0.98% | 1.4천 |
|---|
| 2026.05.06 | ₩24,817 | ₩24,844 | ₩24,797 | ₩24,801 | -0.06% | 5.6천 |
|---|
| 2026.05.05 | ₩24,643 | ₩24,683 | ₩24,549 | ₩24,663 | +0.08% | 5.5천 |
|---|
| 2026.05.04 | ₩24,670 | ₩24,670 | ₩24,415 | ₩24,549 | -0.49% | 3만 |
|---|
| 2026.05.01 | ₩24,663 | ₩24,777 | ₩24,549 | ₩24,668 | +0.02% | 3.3만 |
|---|
| 2026.04.30 | ₩24,898 | ₩24,898 | ₩24,699 | ₩24,699 | -0.80% | 3.1천 |
|---|
| 2026.04.29 | ₩24,790 | ₩24,857 | ₩24,768 | ₩24,768 | -0.09% | 3만 |
|---|
| 2026.04.28 | ₩24,951 | ₩24,951 | ₩24,844 | ₩24,942 | -0.04% | 3.5천 |
|---|
| 2026.04.27 | ₩24,991 | ₩25,003 | ₩24,924 | ₩24,943 | -0.19% | 1.9천 |
|---|
| 2026.04.24 | ₩25,058 | ₩25,058 | ₩25,038 | ₩25,052 | -0.03% | 800 |
|---|
| 2026.04.23 | ₩25,152 | ₩25,166 | ₩25,005 | ₩25,005 | -0.59% | 3.4천 |
|---|
| 2026.04.22 | ₩25,145 | ₩25,145 | ₩25,058 | ₩25,058 | -0.35% | 500 |
|---|
| 2026.04.21 | ₩25,119 | ₩25,125 | ₩25,018 | ₩25,018 | -0.40% | 2.4천 |
|---|
| 2026.04.20 | ₩25,206 | ₩25,206 | ₩25,045 | ₩25,085 | -0.48% | 1.5만 |
|---|
| 2026.04.17 | ₩25,085 | ₩25,166 | ₩25,085 | ₩25,121 | +0.14% | 5.3천 |
|---|
| 2026.04.16 | ₩25,072 | ₩25,072 | ₩24,898 | ₩24,950 | -0.49% | 1.2만 |
|---|
| 2026.04.15 | ₩25,192 | ₩25,192 | ₩25,073 | ₩25,073 | -0.47% | 200 |
|---|
| 2026.04.14 | ₩25,085 | ₩25,166 | ₩25,085 | ₩25,166 | +0.32% | 100 |
|---|
| 2026.04.13 | ₩24,971 | ₩25,042 | ₩24,951 | ₩25,042 | +0.28% | 4천 |
|---|
| 2026.04.10 | ₩25,045 | ₩25,045 | ₩24,978 | ₩24,978 | -0.27% | 2.5만 |
|---|
| 2026.04.09 | ₩25,032 | ₩25,145 | ₩24,990 | ₩25,032 | 0.00% | 3.7천 |
|---|
| 2026.04.08 | ₩25,152 | ₩25,152 | ₩25,018 | ₩25,077 | -0.30% | 2.9천 |
|---|
| 2026.04.07 | ₩24,965 | ₩25,032 | ₩24,844 | ₩25,021 | +0.23% | 5천 |
|---|
| 2026.04.06 | ₩25,032 | ₩25,139 | ₩25,017 | ₩25,017 | -0.06% | 2.3천 |
|---|
| 2026.04.02 | ₩25,045 | ₩25,085 | ₩24,991 | ₩25,037 | -0.03% | 3.7천 |
|---|
| 2026.04.01 | ₩24,978 | ₩25,005 | ₩24,902 | ₩24,902 | -0.31% | 3.7만 |
|---|
| 2026.03.31 | ₩25,105 | ₩25,246 | ₩25,092 | ₩25,152 | +0.19% | 1.2만 |
|---|
| 2026.03.30 | ₩25,018 | ₩25,107 | ₩25,018 | ₩25,107 | +0.35% | 1.6천 |
|---|
| 2026.03.27 | ₩24,817 | ₩24,817 | ₩24,817 | ₩24,817 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩25,099 | ₩25,099 | ₩24,911 | ₩24,961 | -0.55% | 700 |
|---|
| 2026.03.25 | ₩25,045 | ₩25,125 | ₩25,045 | ₩25,096 | +0.20% | 2천 |
|---|
| 2026.03.24 | ₩24,924 | ₩24,978 | ₩24,824 | ₩24,884 | -0.16% | 2.4천 |
|---|
| 2026.03.23 | ₩25,045 | ₩25,045 | ₩25,007 | ₩25,007 | -0.15% | 400 |
|---|
| 2026.03.20 | ₩25,152 | ₩25,152 | ₩24,790 | ₩24,859 | -1.17% | 3.5만 |
|---|
| 2026.03.19 | ₩25,326 | ₩25,380 | ₩25,325 | ₩25,326 | 0.00% | 3.5천 |
|---|
| 2026.03.18 | ₩25,206 | ₩25,313 | ₩25,125 | ₩25,168 | -0.15% | 7.3천 |
|---|
| 2026.03.17 | ₩25,300 | ₩25,353 | ₩25,277 | ₩25,346 | +0.19% | 3.5천 |
|---|
| 2026.03.16 | ₩25,222 | ₩25,273 | ₩25,139 | ₩25,166 | -0.22% | 2.8만 |
|---|
| 2026.03.13 | ₩25,192 | ₩25,206 | ₩25,005 | ₩25,060 | -0.53% | 1.5천 |
|---|
| 2026.03.12 | ₩25,139 | ₩25,212 | ₩25,112 | ₩25,190 | +0.20% | 3.1천 |
|---|
| 2026.03.11 | ₩25,393 | ₩25,393 | ₩25,125 | ₩25,246 | -0.58% | 33.1만 |
|---|
| 2026.03.10 | ₩25,795 | ₩25,849 | ₩25,554 | ₩25,573 | -0.86% | 4.3천 |
|---|
| 2026.03.09 | ₩25,728 | ₩25,874 | ₩25,588 | ₩25,874 | +0.57% | 2.6천 |
|---|
| 2026.03.06 | ₩25,648 | ₩25,675 | ₩25,648 | ₩25,675 | +0.10% | 500 |
|---|
| 2026.03.05 | ₩25,660 | ₩25,862 | ₩25,648 | ₩25,777 | +0.45% | 2.8천 |
|---|
| 2026.03.04 | ₩25,970 | ₩25,970 | ₩25,809 | ₩25,896 | -0.28% | 6.2천 |
|---|
| 2026.03.03 | ₩26,063 | ₩26,063 | ₩25,970 | ₩25,970 | -0.36% | 4.1천 |
|---|
| 2026.03.02 | ₩26,037 | ₩26,037 | ₩25,862 | ₩25,987 | -0.19% | 2.8만 |
|---|
| 2026.02.27 | ₩26,372 | ₩26,519 | ₩26,278 | ₩26,405 | +0.13% | 6.3천 |
|---|
| 2026.02.26 | ₩26,291 | ₩26,291 | ₩26,264 | ₩26,291 | 0.00% | 1.7천 |
|---|
| 2026.02.25 | ₩26,331 | ₩26,331 | ₩26,193 | ₩26,193 | -0.52% | 300 |
|---|
| 2026.02.24 | ₩26,197 | ₩26,318 | ₩26,090 | ₩26,195 | -0.01% | 1.3천 |
|---|
| 2026.02.23 | ₩26,224 | ₩26,238 | ₩26,167 | ₩26,167 | -0.22% | 1.6천 |
|---|
| 2026.02.20 | ₩26,184 | ₩26,184 | ₩25,876 | ₩26,069 | -0.44% | 1.4천 |
|---|
| 2026.02.19 | ₩26,023 | ₩26,130 | ₩26,023 | ₩26,130 | +0.41% | 1.7천 |
|---|
| 2026.02.18 | ₩26,211 | ₩26,211 | ₩26,081 | ₩26,081 | -0.50% | 8.3천 |
|---|
| 2026.02.17 | ₩26,130 | ₩26,238 | ₩26,125 | ₩26,238 | +0.41% | 1.1만 |
|---|
| 2026.02.13 | ₩26,046 | ₩26,046 | ₩26,046 | ₩26,046 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩25,789 | ₩25,956 | ₩25,755 | ₩25,932 | +0.56% | 1만 |
|---|
| 2026.02.11 | ₩25,625 | ₩25,625 | ₩25,625 | ₩25,625 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩25,688 | ₩25,755 | ₩25,688 | ₩25,739 | +0.20% | 2.1천 |
|---|
| 2026.02.09 | ₩25,554 | ₩25,554 | ₩25,447 | ₩25,491 | -0.25% | 800 |
|---|
| 2026.02.06 | ₩25,420 | ₩25,480 | ₩25,407 | ₩25,480 | +0.24% | 2.8천 |
|---|
| 2026.02.05 | ₩25,454 | ₩25,468 | ₩25,454 | ₩25,468 | +0.06% | 300 |
|---|
| 2026.02.04 | ₩25,226 | ₩25,312 | ₩25,226 | ₩25,231 | +0.02% | 1.4천 |
|---|
| 2026.02.03 | ₩25,313 | ₩25,467 | ₩25,313 | ₩25,393 | +0.32% | 4.3천 |
|---|
| 2026.02.02 | ₩25,380 | ₩26,305 | ₩25,125 | ₩25,367 | -0.05% | 2.5만 |
|---|
| 2026.01.30 | ₩25,554 | ₩25,675 | ₩25,554 | ₩25,606 | +0.20% | 3.6천 |
|---|
| 2026.01.29 | ₩25,608 | ₩25,702 | ₩25,608 | ₩25,671 | +0.25% | 3.9천 |
|---|
| 2026.01.28 | ₩25,661 | ₩25,661 | ₩25,635 | ₩25,641 | -0.08% | 1.9천 |
|---|
| 2026.01.27 | ₩25,809 | ₩25,811 | ₩25,722 | ₩25,722 | -0.34% | 4천 |
|---|
| 2026.01.26 | ₩25,853 | ₩25,853 | ₩25,849 | ₩25,849 | -0.02% | 300 |
|---|
| 2026.01.23 | ₩25,728 | ₩25,809 | ₩25,675 | ₩25,740 | +0.05% | 1.6천 |
|---|
| 2026.01.22 | ₩28,047 | ₩28,047 | ₩25,493 | ₩25,655 | -8.53% | 1.4만 |
|---|
| 2026.01.21 | ₩25,340 | ₩25,553 | ₩25,340 | ₩25,553 | +0.84% | 3.4천 |
|---|
| 2026.01.20 | ₩25,353 | ₩25,487 | ₩25,353 | ₩25,360 | +0.03% | 2.2천 |
|---|
| 2026.01.16 | ₩25,795 | ₩25,795 | ₩25,703 | ₩25,707 | -0.34% | 2.3천 |
|---|
| 2026.01.15 | ₩25,862 | ₩25,876 | ₩25,815 | ₩25,815 | -0.18% | 2.2천 |
|---|
| 2026.01.14 | ₩25,728 | ₩25,836 | ₩25,728 | ₩25,785 | +0.22% | 2.7만 |
|---|
| 2026.01.13 | ₩25,702 | ₩25,715 | ₩25,635 | ₩25,659 | -0.17% | 8.8천 |
|---|
| 2026.01.12 | ₩25,643 | ₩25,695 | ₩25,581 | ₩25,637 | -0.02% | 5.5천 |
|---|
| 2026.01.09 | ₩25,534 | ₩25,702 | ₩25,534 | ₩25,681 | +0.58% | 1.3천 |
|---|
| 2026.01.08 | ₩25,489 | ₩25,568 | ₩25,489 | ₩25,534 | +0.18% | 3.6천 |
|---|
| 2026.01.07 | ₩25,621 | ₩25,702 | ₩25,621 | ₩25,655 | +0.13% | 1.9천 |
|---|
| 2026.01.06 | ₩25,541 | ₩25,541 | ₩25,454 | ₩25,521 | -0.08% | 1.8만 |
|---|
| 2026.01.05 | ₩25,514 | ₩25,608 | ₩25,514 | ₩25,561 | +0.18% | 5.9천 |
|---|
| 2026.01.02 | ₩25,447 | ₩25,534 | ₩25,447 | ₩25,499 | +0.21% | 1.3천 |
|---|
| 2025.12.31 | ₩25,809 | ₩25,822 | ₩25,795 | ₩25,801 | -0.03% | 9천 |
|---|
| 2025.12.30 | ₩25,860 | ₩25,970 | ₩25,860 | ₩25,866 | +0.03% | 6.1천 |
|---|
| 2025.12.29 | ₩25,916 | ₩25,932 | ₩25,916 | ₩25,932 | +0.06% | 500 |
|---|
| 2025.12.26 | ₩25,876 | ₩25,876 | ₩25,842 | ₩25,856 | -0.08% | 2천 |
|---|
| 2025.12.24 | ₩25,876 | ₩25,876 | ₩25,876 | ₩25,876 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩25,795 | ₩25,836 | ₩25,748 | ₩25,748 | -0.18% | 4.3천 |
|---|
| 2025.12.22 | ₩25,675 | ₩25,822 | ₩25,621 | ₩25,655 | -0.08% | 1.3만 |
|---|
| 2025.12.19 | ₩25,728 | ₩25,836 | ₩25,621 | ₩25,710 | -0.07% | 9.1천 |
|---|
| 2025.12.18 | ₩25,858 | ₩25,916 | ₩25,815 | ₩25,815 | -0.17% | 300 |
|---|
| 2025.12.17 | ₩25,809 | ₩25,809 | ₩25,700 | ₩25,714 | -0.37% | 7천 |
|---|
| 2025.12.16 | ₩25,728 | ₩25,742 | ₩25,688 | ₩25,736 | +0.03% | 900 |
|---|
| 2025.12.15 | ₩25,769 | ₩25,769 | ₩25,620 | ₩25,620 | -0.58% | 800 |
|---|
| 2025.12.12 | ₩25,614 | ₩25,614 | ₩25,606 | ₩25,606 | -0.03% | 600 |
|---|
| 2025.12.11 | ₩25,929 | ₩25,940 | ₩25,849 | ₩25,849 | -0.31% | 700 |
|---|
| 2025.12.10 | ₩25,742 | ₩25,956 | ₩25,742 | ₩25,829 | +0.34% | 4.2천 |
|---|
| 2025.12.09 | ₩25,782 | ₩25,862 | ₩25,675 | ₩25,862 | +0.31% | 7.8만 |
|---|
| 2025.12.08 | ₩25,849 | ₩25,849 | ₩25,708 | ₩25,748 | -0.39% | 1.9천 |
|---|
| 2025.12.05 | ₩25,862 | ₩25,903 | ₩25,769 | ₩25,880 | +0.07% | 7.9만 |
|---|
| 2025.12.04 | ₩25,849 | ₩26,037 | ₩25,849 | ₩25,986 | +0.53% | 2.6천 |
|---|
| 2025.12.03 | ₩26,063 | ₩26,184 | ₩26,063 | ₩26,089 | +0.10% | 6.2천 |
|---|
| 2025.12.02 | ₩26,030 | ₩26,110 | ₩25,916 | ₩26,018 | -0.05% | 1.1만 |
|---|
| 2025.12.01 | ₩26,045 | ₩26,117 | ₩25,990 | ₩25,990 | -0.21% | 1.7만 |
|---|
| 2025.11.28 | ₩26,452 | ₩26,485 | ₩26,452 | ₩26,485 | +0.13% | 600 |
|---|
| 2025.11.26 | ₩26,526 | ₩26,666 | ₩26,526 | ₩26,573 | +0.18% | 1.9천 |
|---|
| 2025.11.25 | ₩26,492 | ₩26,499 | ₩26,492 | ₩26,499 | +0.03% | 200 |
|---|
| 2025.11.24 | ₩26,402 | ₩26,492 | ₩26,398 | ₩26,425 | +0.09% | 2천 |
|---|
| 2025.11.21 | ₩26,238 | ₩26,439 | ₩26,184 | ₩26,337 | +0.38% | 1.1만 |
|---|
| 2025.11.20 | ₩26,197 | ₩26,305 | ₩26,117 | ₩26,305 | +0.41% | 1.8천 |
|---|
| 2025.11.19 | ₩26,171 | ₩26,278 | ₩26,023 | ₩26,129 | -0.16% | 13.2만 |
|---|
| 2025.11.18 | ₩26,251 | ₩26,251 | ₩26,171 | ₩26,171 | -0.31% | 6.8천 |
|---|
| 2025.11.17 | ₩26,231 | ₩26,231 | ₩26,231 | ₩26,231 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩26,145 | ₩26,145 | ₩26,145 | ₩26,145 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩26,452 | ₩26,452 | ₩26,305 | ₩26,305 | -0.56% | 2.6천 |
|---|
| 2025.11.12 | ₩26,451 | ₩26,472 | ₩26,451 | ₩26,472 | +0.08% | 1천 |
|---|
| 2025.11.11 | ₩26,465 | ₩26,479 | ₩24,482 | ₩26,409 | -0.21% | 2.2만 |
|---|
| 2025.11.10 | ₩26,398 | ₩26,412 | ₩26,338 | ₩26,338 | -0.23% | 5.2천 |
|---|
| 2025.11.07 | ₩26,398 | ₩26,459 | ₩26,365 | ₩26,365 | -0.13% | 2.2천 |
|---|
| 2025.11.06 | ₩26,420 | ₩26,420 | ₩26,420 | ₩26,420 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩26,305 | ₩26,305 | ₩26,177 | ₩26,177 | -0.48% | 2만 |
|---|
| 2025.11.04 | ₩26,519 | ₩26,532 | ₩26,459 | ₩26,459 | -0.23% | 4.2천 |
|---|
| 2025.11.03 | ₩26,519 | ₩26,519 | ₩26,331 | ₩26,385 | -0.51% | 6.3천 |
|---|
| 2025.10.31 | ₩26,760 | ₩26,774 | ₩26,559 | ₩26,640 | -0.45% | 1.9만 |
|---|
| 2025.10.30 | ₩26,780 | ₩26,841 | ₩26,720 | ₩26,740 | -0.15% | 2.9천 |
|---|
| 2025.10.29 | ₩27,082 | ₩27,146 | ₩26,851 | ₩26,851 | -0.85% | 2.6만 |
|---|
| 2025.10.28 | ₩27,095 | ₩27,097 | ₩27,095 | ₩27,097 | +0.00% | 2.6천 |
|---|
| 2025.10.27 | ₩26,921 | ₩27,176 | ₩26,921 | ₩27,109 | +0.70% | 1.3만 |
|---|
| 2025.10.24 | ₩26,975 | ₩27,015 | ₩26,961 | ₩26,961 | -0.05% | 2만 |
|---|
| 2025.10.23 | ₩26,934 | ₩27,001 | ₩26,894 | ₩26,948 | +0.05% | 1.6천 |
|---|
| 2025.10.22 | ₩27,095 | ₩27,095 | ₩27,095 | ₩27,095 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩27,113 | ₩27,113 | ₩27,074 | ₩27,074 | -0.14% | 7.4천 |
|---|
| 2025.10.20 | ₩26,948 | ₩26,987 | ₩26,914 | ₩26,950 | +0.01% | 1.5천 |
|---|
| 2025.10.17 | ₩26,867 | ₩26,881 | ₩26,850 | ₩26,850 | -0.06% | 800 |
|---|
| 2025.10.16 | ₩26,814 | ₩26,961 | ₩26,814 | ₩26,896 | +0.30% | 3.3천 |
|---|
| 2025.10.15 | ₩26,827 | ₩26,827 | ₩26,707 | ₩26,753 | -0.27% | 11.2만 |
|---|
| 2025.10.14 | ₩26,760 | ₩26,834 | ₩26,747 | ₩26,767 | +0.03% | 1.9만 |
|---|
| 2025.10.13 | ₩26,720 | ₩26,720 | ₩26,680 | ₩26,680 | -0.15% | 500 |
|---|
| 2025.10.10 | ₩26,546 | ₩26,760 | ₩26,546 | ₩26,686 | +0.53% | 1.4만 |
|---|