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 | ₩22,088 | ₩22,147 | ₩22,088 | ₩22,147 | +0.27% | 6.1천 |
| 2026.10.08 | ₩21,927 | ₩22,115 | ₩21,927 | ₩22,115 | +0.86% | 1.9천 |
| 2026.10.07 | ₩21,860 | ₩21,915 | ₩21,833 | ₩21,915 | +0.25% | 4.9천 |
| 2026.10.06 | ₩21,833 | ₩22,034 | ₩21,833 | ₩21,977 | +0.66% | 3.2만 |
| 2026.10.05 | ₩21,954 | ₩21,954 | ₩21,833 | ₩21,910 | -0.20% | 3.3천 |
| 2026.10.02 | ₩22,209 | ₩22,209 | ₩21,994 | ₩22,003 | -0.92% | 900 |
| 2026.10.01 | ₩21,820 | ₩22,168 | ₩21,820 | ₩22,128 | +1.41% | 7.5천 |
| 2026.09.30 | ₩22,316 | ₩22,316 | ₩22,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,183 |
| -0.59% |
| 7.8천 |
| 2026.09.29 | ₩22,302 | ₩22,356 | ₩22,276 | ₩22,316 | +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 | ₩22,544 | ₩22,583 | +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 | ₩22,905 | -0.18% | 4.3천 |
|---|
| 2026.09.22 | ₩23,295 | ₩23,295 | ₩23,201 | ₩23,248 | -0.20% | 1.4천 |
|---|
| 2026.09.21 | ₩23,194 | ₩23,249 | ₩23,161 | ₩23,249 | +0.24% | 2.4천 |
|---|
| 2026.09.18 | ₩23,068 | ₩23,114 | ₩23,068 | ₩23,114 | +0.20% | 1.6천 |
|---|
| 2026.09.17 | ₩23,245 | ₩23,245 | ₩23,245 | ₩23,245 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩23,074 | ₩23,074 | ₩23,000 | ₩23,045 | -0.12% | 3.7천 |
|---|
| 2026.09.15 | ₩23,027 | ₩23,027 | ₩22,946 | ₩22,988 | -0.17% | 500 |
|---|
| 2026.09.14 | ₩23,188 | ₩23,188 | ₩23,054 | ₩23,054 | -0.58% | 3천 |
|---|
| 2026.09.11 | ₩23,174 | ₩23,174 | ₩23,000 | ₩23,024 | -0.65% | 2.5천 |
|---|
| 2026.09.10 | ₩23,013 | ₩23,107 | ₩22,997 | ₩22,997 | -0.07% | 3.7천 |
|---|
| 2026.09.09 | ₩23,275 | ₩23,275 | ₩23,260 | ₩23,260 | -0.06% | 200 |
|---|
| 2026.09.08 | ₩23,382 | ₩23,382 | ₩23,342 | ₩23,371 | -0.05% | 2.7천 |
|---|
| 2026.09.04 | ₩23,422 | ₩23,422 | ₩23,362 | ₩23,379 | -0.18% | 4.6천 |
|---|
| 2026.09.03 | ₩23,362 | ₩23,362 | ₩23,341 | ₩23,341 | -0.09% | 300 |
|---|
| 2026.09.02 | ₩23,362 | ₩23,362 | ₩23,268 | ₩23,271 | -0.39% | 1.4천 |
|---|
| 2026.09.01 | ₩23,382 | ₩23,429 | ₩23,241 | ₩23,268 | -0.49% | 2.1만 |
|---|
| 2026.08.31 | ₩23,456 | ₩23,509 | ₩23,456 | ₩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 | ₩23,645 | ₩23,691 | -0.31% | 2.2천 |
|---|
| 2026.08.26 | ₩23,751 | ₩23,751 | ₩23,712 | ₩23,712 | -0.16% | 100 |
|---|
| 2026.08.25 | ₩23,711 | ₩23,751 | ₩23,711 | ₩23,751 | +0.17% | 300 |
|---|
| 2026.08.24 | ₩23,560 | ₩23,560 | ₩23,560 | ₩23,560 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩23,509 | ₩23,509 | ₩23,362 | ₩23,413 | -0.41% | 5.7천 |
|---|
| 2026.08.20 | ₩21,484 | ₩23,523 | ₩21,484 | ₩23,480 | +9.29% | 300 |
|---|
| 2026.08.19 | ₩23,657 | ₩23,670 | ₩23,550 | ₩23,625 | -0.14% | 8.7천 |
|---|
| 2026.08.18 | ₩23,261 | ₩23,298 | ₩23,255 | ₩23,298 | +0.16% | 5.5천 |
|---|
| 2026.08.17 | ₩23,375 | ₩23,375 | ₩23,220 | ₩23,220 | -0.67% | 1.2천 |
|---|
| 2026.08.14 | ₩23,483 | ₩23,483 | ₩23,395 | ₩23,395 | -0.37% | 200 |
|---|
| 2026.08.13 | ₩23,670 | ₩23,670 | ₩23,550 | ₩23,550 | -0.51% | 200 |
|---|
| 2026.08.12 | ₩23,536 | ₩23,536 | ₩23,362 | ₩23,409 | -0.54% | 1만 |
|---|
| 2026.08.11 | ₩23,523 | ₩23,523 | ₩23,429 | ₩23,496 | -0.11% | 1.1천 |
|---|
| 2026.08.10 | ₩23,483 | ₩23,483 | ₩23,456 | ₩23,456 | -0.11% | 500 |
|---|
| 2026.08.07 | ₩23,644 | ₩23,644 | ₩23,532 | ₩23,575 | -0.29% | 700 |
|---|
| 2026.08.06 | ₩23,550 | ₩23,597 | ₩23,456 | ₩23,520 | -0.13% | 1.2천 |
|---|
| 2026.08.05 | ₩23,657 | ₩23,684 | ₩23,577 | ₩23,630 | -0.11% | 1.1천 |
|---|
| 2026.08.04 | ₩23,570 | ₩23,630 | ₩23,550 | ₩23,550 | -0.09% | 4.5천 |
|---|
| 2026.08.03 | ₩23,389 | ₩23,495 | ₩23,335 | ₩23,441 | +0.22% | 2.8천 |
|---|
| 2026.07.31 | ₩23,590 | ₩23,590 | ₩23,483 | ₩23,526 | -0.27% | 800 |
|---|
| 2026.07.30 | ₩23,724 | ₩23,724 | ₩23,664 | ₩23,700 | -0.10% | 1.2만 |
|---|
| 2026.07.29 | ₩23,925 | ₩23,992 | ₩23,703 | ₩23,703 | -0.93% | 1.7천 |
|---|
| 2026.07.28 | ₩24,059 | ₩24,126 | ₩24,059 | ₩24,066 | +0.03% | 3.2천 |
|---|
| 2026.07.27 | ₩23,845 | ₩23,992 | ₩23,845 | ₩23,968 | +0.52% | 8.2천 |
|---|
| 2026.07.24 | ₩23,884 | ₩23,885 | ₩23,837 | ₩23,837 | -0.20% | 1.6천 |
|---|
| 2026.07.23 | ₩23,758 | ₩23,872 | ₩23,737 | ₩23,798 | +0.17% | 9.8천 |
|---|
| 2026.07.22 | ₩23,845 | ₩23,898 | ₩23,845 | ₩23,851 | +0.03% | 1.2만 |
|---|
| 2026.07.21 | ₩23,898 | ₩23,992 | ₩23,847 | ₩23,932 | +0.14% | 1.6만 |
|---|
| 2026.07.20 | ₩24,059 | ₩24,113 | ₩24,002 | ₩24,002 | -0.24% | 1.6천 |
|---|
| 2026.07.17 | ₩24,260 | ₩24,260 | ₩24,113 | ₩24,161 | -0.41% | 5.9천 |
|---|
| 2026.07.16 | ₩24,033 | ₩24,059 | ₩23,965 | ₩24,059 | +0.11% | 800 |
|---|
| 2026.07.15 | ₩24,113 | ₩24,153 | ₩24,033 | ₩24,085 | -0.12% | 3.7천 |
|---|
| 2026.07.14 | ₩24,086 | ₩24,100 | ₩23,992 | ₩24,041 | -0.19% | 1.4만 |
|---|
| 2026.07.13 | ₩24,046 | ₩24,046 | ₩23,999 | ₩23,999 | -0.20% | 600 |
|---|
| 2026.07.10 | ₩24,106 | ₩24,167 | ₩24,106 | ₩24,120 | +0.06% | 7.1천 |
|---|
| 2026.07.09 | ₩24,079 | ₩24,167 | ₩24,059 | ₩24,097 | +0.07% | 2.3만 |
|---|
| 2026.07.08 | ₩24,059 | ₩24,140 | ₩23,992 | ₩24,079 | +0.08% | 9.1천 |
|---|
| 2026.07.07 | ₩24,240 | ₩24,274 | ₩24,144 | ₩24,144 | -0.40% | 900 |
|---|
| 2026.07.06 | ₩24,368 | ₩24,368 | ₩24,287 | ₩24,354 | -0.06% | 3.7천 |
|---|
| 2026.07.02 | ₩24,448 | ₩24,448 | ₩24,383 | ₩24,383 | -0.27% | 1.1천 |
|---|
| 2026.07.01 | ₩24,442 | ₩24,442 | ₩24,397 | ₩24,397 | -0.18% | 100 |
|---|
| 2026.06.30 | ₩24,898 | ₩24,898 | ₩24,741 | ₩24,741 | -0.63% | 1.9천 |
|---|
| 2026.06.29 | ₩24,944 | ₩25,025 | ₩24,944 | ₩25,002 | +0.23% | 3.9천 |
|---|
| 2026.06.26 | ₩24,958 | ₩24,965 | ₩24,904 | ₩24,965 | +0.03% | 1.8천 |
|---|
| 2026.06.25 | ₩25,119 | ₩25,119 | ₩24,944 | ₩24,958 | -0.64% | 4만 |
|---|
| 2026.06.24 | ₩24,877 | ₩24,985 | ₩24,140 | ₩24,965 | +0.35% | 7.8천 |
|---|
| 2026.06.23 | ₩24,770 | ₩24,770 | ₩24,140 | ₩24,686 | -0.34% | 2.2만 |
|---|
| 2026.06.22 | ₩24,703 | ₩24,703 | ₩24,663 | ₩24,663 | -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 | ₩24,690 | ₩24,730 | ₩24,690 | ₩24,723 | +0.14% | 1.3천 |
|---|
| 2026.06.15 | ₩24,703 | ₩24,703 | ₩24,542 | ₩24,589 | -0.46% | 900 |
|---|
| 2026.06.12 | ₩24,556 | ₩24,609 | ₩24,556 | ₩24,568 | +0.05% | 400 |
|---|
| 2026.06.11 | ₩24,529 | ₩24,636 | ₩24,468 | ₩24,636 | +0.44% | 700 |
|---|
| 2026.06.10 | ₩23,939 | ₩24,515 | ₩23,939 | ₩24,374 | +1.82% | 2천 |
|---|
| 2026.06.09 | ₩24,435 | ₩24,435 | ₩24,341 | ₩24,413 | -0.09% | 2.3천 |
|---|
| 2026.06.08 | ₩24,415 | ₩24,462 | ₩24,361 | ₩24,365 | -0.20% | 2.3천 |
|---|
| 2026.06.05 | ₩24,502 | ₩24,515 | ₩24,314 | ₩24,393 | -0.44% | 4천 |
|---|
| 2026.06.04 | ₩24,569 | ₩24,582 | ₩24,509 | ₩24,509 | -0.25% | 600 |
|---|
| 2026.06.03 | ₩24,354 | ₩24,529 | ₩24,354 | ₩24,455 | +0.41% | 4.3천 |
|---|
| 2026.06.02 | ₩24,636 | ₩24,649 | ₩24,462 | ₩24,498 | -0.56% | 9.8천 |
|---|
| 2026.06.01 | ₩24,435 | ₩24,636 | ₩24,354 | ₩24,416 | -0.08% | 3.1만 |
|---|
| 2026.05.29 | ₩24,716 | ₩24,810 | ₩24,623 | ₩24,698 | -0.08% | 6.7천 |
|---|
| 2026.05.28 | ₩24,683 | ₩24,770 | ₩24,683 | ₩24,690 | +0.03% | 2.2천 |
|---|
| 2026.05.27 | ₩24,663 | ₩24,663 | ₩24,619 | ₩24,619 | -0.18% | 3.2천 |
|---|
| 2026.05.26 | ₩24,596 | ₩24,649 | ₩24,568 | ₩24,568 | -0.11% | 9.2천 |
|---|
| 2026.05.22 | ₩24,341 | ₩24,529 | ₩24,314 | ₩24,454 | +0.46% | 1.6만 |
|---|
| 2026.05.21 | ₩24,173 | ₩24,349 | ₩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 | ₩24,113 | ₩24,006 | ₩24,019 | -0.28% | 1.2천 |
|---|
| 2026.05.18 | ₩24,140 | ₩24,247 | ₩24,046 | ₩24,145 | +0.02% | 1.7만 |
|---|
| 2026.05.15 | ₩24,287 | ₩24,287 | ₩24,207 | ₩24,207 | -0.33% | 300 |
|---|
| 2026.05.14 | ₩24,542 | ₩24,616 | ₩24,542 | ₩24,554 | +0.05% | 2천 |
|---|
| 2026.05.13 | ₩24,663 | ₩24,663 | ₩24,408 | ₩24,484 | -0.72% | 1.4만 |
|---|
| 2026.05.12 | ₩24,703 | ₩24,703 | ₩24,475 | ₩24,522 | -0.73% | 4.1천 |
|---|
| 2026.05.11 | ₩24,918 | ₩24,918 | ₩24,722 | ₩24,722 | -0.79% | 5.9천 |
|---|
| 2026.05.08 | ₩24,985 | ₩25,012 | ₩24,777 | ₩24,851 | -0.54% | 2.6천 |
|---|
| 2026.05.07 | ₩24,985 | ₩24,985 | ₩24,741 | ₩24,741 | -0.98% | 1.4천 |
|---|
| 2026.05.06 | ₩24,837 | ₩24,864 | ₩24,817 | ₩24,821 | -0.06% | 5.6천 |
|---|
| 2026.05.05 | ₩24,663 | ₩24,703 | ₩24,569 | ₩24,683 | +0.08% | 5.5천 |
|---|
| 2026.05.04 | ₩24,690 | ₩24,690 | ₩24,435 | ₩24,569 | -0.49% | 3만 |
|---|
| 2026.05.01 | ₩24,683 | ₩24,797 | ₩24,569 | ₩24,688 | +0.02% | 3.3만 |
|---|
| 2026.04.30 | ₩24,918 | ₩24,918 | ₩24,719 | ₩24,719 | -0.80% | 3.1천 |
|---|
| 2026.04.29 | ₩24,810 | ₩24,877 | ₩24,788 | ₩24,788 | -0.09% | 3만 |
|---|
| 2026.04.28 | ₩24,971 | ₩24,971 | ₩24,864 | ₩24,962 | -0.04% | 3.5천 |
|---|
| 2026.04.27 | ₩25,012 | ₩25,024 | ₩24,944 | ₩24,963 | -0.19% | 1.9천 |
|---|
| 2026.04.24 | ₩25,079 | ₩25,079 | ₩25,058 | ₩25,072 | -0.03% | 800 |
|---|
| 2026.04.23 | ₩25,172 | ₩25,186 | ₩25,025 | ₩25,025 | -0.59% | 3.4천 |
|---|
| 2026.04.22 | ₩25,166 | ₩25,166 | ₩25,079 | ₩25,079 | -0.35% | 500 |
|---|
| 2026.04.21 | ₩25,139 | ₩25,146 | ₩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 | ₩25,186 | ₩25,105 | ₩25,142 | +0.14% | 5.3천 |
|---|
| 2026.04.16 | ₩25,092 | ₩25,092 | ₩24,918 | ₩24,970 | -0.49% | 1.2만 |
|---|
| 2026.04.15 | ₩25,213 | ₩25,213 | ₩25,093 | ₩25,093 | -0.47% | 200 |
|---|
| 2026.04.14 | ₩25,105 | ₩25,186 | ₩25,105 | ₩25,186 | +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 | ₩25,052 | ₩25,166 | ₩25,010 | ₩25,052 | 0.00% | 3.7천 |
|---|
| 2026.04.08 | ₩25,172 | ₩25,172 | ₩25,038 | ₩25,097 | -0.30% | 2.9천 |
|---|
| 2026.04.07 | ₩24,985 | ₩25,052 | ₩24,864 | ₩25,041 | +0.23% | 5천 |
|---|
| 2026.04.06 | ₩25,052 | ₩25,159 | ₩25,037 | ₩25,037 | -0.06% | 2.3천 |
|---|
| 2026.04.02 | ₩25,065 | ₩25,105 | ₩25,012 | ₩25,057 | -0.03% | 3.7천 |
|---|
| 2026.04.01 | ₩24,998 | ₩25,025 | ₩24,922 | ₩24,922 | -0.31% | 3.7만 |
|---|
| 2026.03.31 | ₩25,126 | ₩25,266 | ₩25,112 | ₩25,172 | +0.19% | 1.2만 |
|---|
| 2026.03.30 | ₩25,038 | ₩25,127 | ₩25,038 | ₩25,127 | +0.35% | 1.6천 |
|---|
| 2026.03.27 | ₩24,837 | ₩24,837 | ₩24,837 | ₩24,837 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩25,119 | ₩25,119 | ₩24,931 | ₩24,981 | -0.55% | 700 |
|---|
| 2026.03.25 | ₩25,065 | ₩25,146 | ₩25,065 | ₩25,116 | +0.20% | 2천 |
|---|
| 2026.03.24 | ₩24,944 | ₩24,998 | ₩24,844 | ₩24,904 | -0.16% | 2.4천 |
|---|
| 2026.03.23 | ₩25,065 | ₩25,065 | ₩25,028 | ₩25,028 | -0.15% | 400 |
|---|
| 2026.03.20 | ₩25,172 | ₩25,172 | ₩24,810 | ₩24,879 | -1.17% | 3.5만 |
|---|
| 2026.03.19 | ₩25,347 | ₩25,400 | ₩25,345 | ₩25,347 | 0.00% | 3.5천 |
|---|
| 2026.03.18 | ₩25,226 | ₩25,333 | ₩25,146 | ₩25,189 | -0.15% | 7.3천 |
|---|
| 2026.03.17 | ₩25,320 | ₩25,374 | ₩25,297 | ₩25,367 | +0.19% | 3.5천 |
|---|
| 2026.03.16 | ₩25,242 | ₩25,293 | ₩25,159 | ₩25,186 | -0.22% | 2.8만 |
|---|
| 2026.03.13 | ₩25,213 | ₩25,226 | ₩25,025 | ₩25,080 | -0.53% | 1.5천 |
|---|
| 2026.03.12 | ₩25,159 | ₩25,233 | ₩25,132 | ₩25,210 | +0.20% | 3.1천 |
|---|
| 2026.03.11 | ₩25,414 | ₩25,414 | ₩25,146 | ₩25,266 | -0.58% | 33.1만 |
|---|
| 2026.03.10 | ₩25,816 | ₩25,870 | ₩25,575 | ₩25,594 | -0.86% | 4.3천 |
|---|
| 2026.03.09 | ₩25,749 | ₩25,895 | ₩25,608 | ₩25,895 | +0.57% | 2.6천 |
|---|
| 2026.03.06 | ₩25,669 | ₩25,695 | ₩25,669 | ₩25,695 | +0.10% | 500 |
|---|
| 2026.03.05 | ₩25,681 | ₩25,883 | ₩25,669 | ₩25,797 | +0.45% | 2.8천 |
|---|
| 2026.03.04 | ₩25,991 | ₩25,991 | ₩25,830 | ₩25,917 | -0.28% | 6.2천 |
|---|
| 2026.03.03 | ₩26,084 | ₩26,084 | ₩25,991 | ₩25,991 | -0.36% | 4.1천 |
|---|
| 2026.03.02 | ₩26,058 | ₩26,058 | ₩25,883 | ₩26,008 | -0.19% | 2.8만 |
|---|
| 2026.02.27 | ₩26,393 | ₩26,540 | ₩26,299 | ₩26,426 | +0.13% | 6.3천 |
|---|
| 2026.02.26 | ₩26,312 | ₩26,312 | ₩26,286 | ₩26,312 | 0.00% | 1.7천 |
|---|
| 2026.02.25 | ₩26,353 | ₩26,353 | ₩26,214 | ₩26,214 | -0.52% | 300 |
|---|
| 2026.02.24 | ₩26,219 | ₩26,339 | ₩26,111 | ₩26,216 | -0.01% | 1.3천 |
|---|
| 2026.02.23 | ₩26,245 | ₩26,259 | ₩26,188 | ₩26,188 | -0.22% | 1.6천 |
|---|
| 2026.02.20 | ₩26,205 | ₩26,205 | ₩25,897 | ₩26,090 | -0.44% | 1.4천 |
|---|
| 2026.02.19 | ₩26,044 | ₩26,151 | ₩26,044 | ₩26,151 | +0.41% | 1.7천 |
|---|
| 2026.02.18 | ₩26,232 | ₩26,232 | ₩26,102 | ₩26,102 | -0.50% | 8.3천 |
|---|
| 2026.02.17 | ₩26,151 | ₩26,259 | ₩26,146 | ₩26,259 | +0.41% | 1.1만 |
|---|
| 2026.02.13 | ₩26,067 | ₩26,067 | ₩26,067 | ₩26,067 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩25,809 | ₩25,977 | ₩25,776 | ₩25,953 | +0.56% | 1만 |
|---|
| 2026.02.11 | ₩25,646 | ₩25,646 | ₩25,646 | ₩25,646 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩25,709 | ₩25,776 | ₩25,709 | ₩25,760 | +0.20% | 2.1천 |
|---|
| 2026.02.09 | ₩25,575 | ₩25,575 | ₩25,467 | ₩25,512 | -0.25% | 800 |
|---|
| 2026.02.06 | ₩25,441 | ₩25,501 | ₩25,427 | ₩25,501 | +0.24% | 2.8천 |
|---|
| 2026.02.05 | ₩25,474 | ₩25,489 | ₩25,474 | ₩25,489 | +0.06% | 300 |
|---|
| 2026.02.04 | ₩25,246 | ₩25,332 | ₩25,246 | ₩25,252 | +0.02% | 1.4천 |
|---|
| 2026.02.03 | ₩25,333 | ₩25,488 | ₩25,333 | ₩25,414 | +0.32% | 4.3천 |
|---|
| 2026.02.02 | ₩25,400 | ₩26,326 | ₩25,146 | ₩25,387 | -0.05% | 2.5만 |
|---|
| 2026.01.30 | ₩25,575 | ₩25,695 | ₩25,575 | ₩25,627 | +0.20% | 3.6천 |
|---|
| 2026.01.29 | ₩25,628 | ₩25,722 | ₩25,628 | ₩25,691 | +0.25% | 3.9천 |
|---|
| 2026.01.28 | ₩25,682 | ₩25,682 | ₩25,655 | ₩25,662 | -0.08% | 1.9천 |
|---|
| 2026.01.27 | ₩25,830 | ₩25,832 | ₩25,742 | ₩25,742 | -0.34% | 4천 |
|---|
| 2026.01.26 | ₩25,874 | ₩25,874 | ₩25,870 | ₩25,870 | -0.02% | 300 |
|---|
| 2026.01.23 | ₩25,749 | ₩25,830 | ₩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 | ₩25,374 | ₩25,508 | ₩25,374 | ₩25,380 | +0.03% | 2.2천 |
|---|
| 2026.01.16 | ₩25,816 | ₩25,816 | ₩25,724 | ₩25,728 | -0.34% | 2.3천 |
|---|
| 2026.01.15 | ₩25,883 | ₩25,897 | ₩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 | ₩25,736 | ₩25,655 | ₩25,679 | -0.17% | 8.8천 |
|---|
| 2026.01.12 | ₩25,663 | ₩25,716 | ₩25,602 | ₩25,658 | -0.02% | 5.5천 |
|---|
| 2026.01.09 | ₩25,555 | ₩25,722 | ₩25,555 | ₩25,702 | +0.58% | 1.3천 |
|---|
| 2026.01.08 | ₩25,509 | ₩25,588 | ₩25,509 | ₩25,555 | +0.18% | 3.6천 |
|---|
| 2026.01.07 | ₩25,642 | ₩25,722 | ₩25,642 | ₩25,675 | +0.13% | 1.9천 |
|---|
| 2026.01.06 | ₩25,561 | ₩25,561 | ₩25,474 | ₩25,541 | -0.08% | 1.8만 |
|---|
| 2026.01.05 | ₩25,535 | ₩25,628 | ₩25,535 | ₩25,581 | +0.18% | 5.9천 |
|---|
| 2026.01.02 | ₩25,467 | ₩25,555 | ₩25,467 | ₩25,520 | +0.21% | 1.3천 |
|---|
| 2025.12.31 | ₩25,830 | ₩25,843 | ₩25,816 | ₩25,822 | -0.03% | 9천 |
|---|
| 2025.12.30 | ₩25,881 | ₩25,991 | ₩25,881 | ₩25,887 | +0.03% | 6.1천 |
|---|
| 2025.12.29 | ₩25,937 | ₩25,953 | ₩25,937 | ₩25,953 | +0.06% | 500 |
|---|
| 2025.12.26 | ₩25,897 | ₩25,897 | ₩25,863 | ₩25,877 | -0.08% | 2천 |
|---|
| 2025.12.24 | ₩25,897 | ₩25,897 | ₩25,897 | ₩25,897 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩25,816 | ₩25,856 | ₩25,769 | ₩25,769 | -0.18% | 4.3천 |
|---|
| 2025.12.22 | ₩25,695 | ₩25,843 | ₩25,642 | ₩25,675 | -0.08% | 1.3만 |
|---|
| 2025.12.19 | ₩25,749 | ₩25,856 | ₩25,642 | ₩25,730 | -0.07% | 9.1천 |
|---|
| 2025.12.18 | ₩25,879 | ₩25,937 | ₩25,836 | ₩25,836 | -0.17% | 300 |
|---|
| 2025.12.17 | ₩25,830 | ₩25,830 | ₩25,721 | ₩25,734 | -0.37% | 7천 |
|---|
| 2025.12.16 | ₩25,749 | ₩25,763 | ₩25,709 | ₩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 | ₩25,961 | ₩25,870 | ₩25,870 | -0.31% | 700 |
|---|
| 2025.12.10 | ₩25,763 | ₩25,977 | ₩25,763 | ₩25,850 | +0.34% | 4.2천 |
|---|
| 2025.12.09 | ₩25,803 | ₩25,883 | ₩25,695 | ₩25,883 | +0.31% | 7.8만 |
|---|
| 2025.12.08 | ₩25,870 | ₩25,870 | ₩25,729 | ₩25,769 | -0.39% | 1.9천 |
|---|
| 2025.12.05 | ₩25,883 | ₩25,923 | ₩25,789 | ₩25,901 | +0.07% | 7.9만 |
|---|
| 2025.12.04 | ₩25,870 | ₩26,058 | ₩25,870 | ₩26,007 | +0.53% | 2.6천 |
|---|
| 2025.12.03 | ₩26,084 | ₩26,205 | ₩26,084 | ₩26,110 | +0.10% | 6.2천 |
|---|
| 2025.12.02 | ₩26,051 | ₩26,131 | ₩25,937 | ₩26,039 | -0.05% | 1.1만 |
|---|
| 2025.12.01 | ₩26,066 | ₩26,138 | ₩26,011 | ₩26,011 | -0.21% | 1.7만 |
|---|
| 2025.11.28 | ₩26,473 | ₩26,507 | ₩26,473 | ₩26,507 | +0.13% | 600 |
|---|
| 2025.11.26 | ₩26,547 | ₩26,688 | ₩26,547 | ₩26,594 | +0.18% | 1.9천 |
|---|
| 2025.11.25 | ₩26,514 | ₩26,520 | ₩26,514 | ₩26,520 | +0.03% | 200 |
|---|
| 2025.11.24 | ₩26,424 | ₩26,514 | ₩26,420 | ₩26,446 | +0.09% | 2천 |
|---|
| 2025.11.21 | ₩26,259 | ₩26,460 | ₩26,205 | ₩26,358 | +0.38% | 1.1만 |
|---|
| 2025.11.20 | ₩26,219 | ₩26,326 | ₩26,138 | ₩26,326 | +0.41% | 1.8천 |
|---|
| 2025.11.19 | ₩26,192 | ₩26,299 | ₩26,044 | ₩26,150 | -0.16% | 13.2만 |
|---|
| 2025.11.18 | ₩26,272 | ₩26,272 | ₩26,192 | ₩26,192 | -0.31% | 6.8천 |
|---|
| 2025.11.17 | ₩26,252 | ₩26,252 | ₩26,252 | ₩26,252 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩26,166 | ₩26,166 | ₩26,166 | ₩26,166 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩26,473 | ₩26,473 | ₩26,326 | ₩26,326 | -0.56% | 2.6천 |
|---|
| 2025.11.12 | ₩26,472 | ₩26,493 | ₩26,472 | ₩26,493 | +0.08% | 1천 |
|---|
| 2025.11.11 | ₩26,487 | ₩26,500 | ₩24,502 | ₩26,430 | -0.21% | 2.2만 |
|---|
| 2025.11.10 | ₩26,420 | ₩26,433 | ₩26,359 | ₩26,359 | -0.23% | 5.2천 |
|---|
| 2025.11.07 | ₩26,420 | ₩26,480 | ₩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 | ₩26,326 | ₩26,326 | ₩26,198 | ₩26,198 | -0.48% | 2만 |
|---|
| 2025.11.04 | ₩26,540 | ₩26,554 | ₩26,480 | ₩26,480 | -0.23% | 4.2천 |
|---|
| 2025.11.03 | ₩26,540 | ₩26,540 | ₩26,353 | ₩26,406 | -0.51% | 6.3천 |
|---|
| 2025.10.31 | ₩26,782 | ₩26,795 | ₩26,581 | ₩26,661 | -0.45% | 1.9만 |
|---|
| 2025.10.30 | ₩26,802 | ₩26,862 | ₩26,742 | ₩26,762 | -0.15% | 2.9천 |
|---|
| 2025.10.29 | ₩27,104 | ₩27,168 | ₩26,873 | ₩26,873 | -0.85% | 2.6만 |
|---|
| 2025.10.28 | ₩27,117 | ₩27,118 | ₩27,117 | ₩27,118 | +0.00% | 2.6천 |
|---|
| 2025.10.27 | ₩26,943 | ₩27,198 | ₩26,943 | ₩27,130 | +0.70% | 1.3만 |
|---|
| 2025.10.24 | ₩26,996 | ₩27,037 | ₩26,983 | ₩26,983 | -0.05% | 2만 |
|---|
| 2025.10.23 | ₩26,956 | ₩27,023 | ₩26,916 | ₩26,970 | +0.05% | 1.6천 |
|---|
| 2025.10.22 | ₩27,117 | ₩27,117 | ₩27,117 | ₩27,117 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩27,134 | ₩27,134 | ₩27,096 | ₩27,096 | -0.14% | 7.4천 |
|---|
| 2025.10.20 | ₩26,970 | ₩27,008 | ₩26,936 | ₩26,972 | +0.01% | 1.5천 |
|---|
| 2025.10.17 | ₩26,889 | ₩26,902 | ₩26,872 | ₩26,872 | -0.06% | 800 |
|---|
| 2025.10.16 | ₩26,835 | ₩26,983 | ₩26,835 | ₩26,917 | +0.30% | 3.3천 |
|---|
| 2025.10.15 | ₩26,849 | ₩26,849 | ₩26,728 | ₩26,775 | -0.27% | 11.2만 |
|---|
| 2025.10.14 | ₩26,782 | ₩26,856 | ₩26,768 | ₩26,788 | +0.03% | 1.9만 |
|---|
| 2025.10.13 | ₩26,742 | ₩26,742 | ₩26,701 | ₩26,701 | -0.15% | 500 |
|---|
| 2025.10.10 | ₩26,567 | ₩26,782 | ₩26,567 | ₩26,708 | +0.53% | 1.4만 |
|---|