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 | ₩22,089 | ₩22,148 | ₩22,089 | ₩22,148 | +0.27% | 6.1천 |
| 2026.10.08 | ₩21,928 | ₩22,115 | ₩21,928 | ₩22,115 | +0.86% | 1.9천 |
| 2026.10.07 | ₩21,861 | ₩21,916 | ₩21,834 | ₩21,916 | +0.25% | 4.9천 |
| 2026.10.06 | ₩21,834 | ₩22,035 | ₩21,834 | ₩21,977 | +0.66% | 3.2만 |
| 2026.10.05 | ₩21,954 | ₩21,954 | ₩21,834 | ₩21,910 | -0.20% | 3.3천 |
| 2026.10.02 | ₩22,209 | ₩22,209 | ₩21,995 | ₩22,004 | -0.92% | 900 |
| 2026.10.01 | ₩21,820 | ₩22,169 | ₩21,820 | ₩22,129 | +1.41% | 7.5천 |
| 2026.09.30 | ₩22,317 | ₩22,317 | ₩22,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,184 |
| -0.59% |
| 7.8천 |
| 2026.09.29 | ₩22,303 | ₩22,357 | ₩22,276 | ₩22,317 | +0.06% | 7.7천 |
|---|
| 2026.09.28 | ₩22,464 | ₩22,464 | ₩22,397 | ₩22,397 | -0.30% | 300 |
|---|
| 2026.09.25 | ₩22,558 | ₩22,652 | ₩22,545 | ₩22,583 | +0.11% | 5.2천 |
|---|
| 2026.09.24 | ₩22,947 | ₩22,947 | ₩22,633 | ₩22,633 | -1.37% | 3.3천 |
|---|
| 2026.09.23 | ₩22,947 | ₩22,947 | ₩22,853 | ₩22,905 | -0.18% | 4.3천 |
|---|
| 2026.09.22 | ₩23,296 | ₩23,296 | ₩23,202 | ₩23,249 | -0.20% | 1.4천 |
|---|
| 2026.09.21 | ₩23,195 | ₩23,250 | ₩23,161 | ₩23,250 | +0.24% | 2.4천 |
|---|
| 2026.09.18 | ₩23,069 | ₩23,115 | ₩23,069 | ₩23,115 | +0.20% | 1.6천 |
|---|
| 2026.09.17 | ₩23,246 | ₩23,246 | ₩23,246 | ₩23,246 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩23,074 | ₩23,074 | ₩23,001 | ₩23,046 | -0.12% | 3.7천 |
|---|
| 2026.09.15 | ₩23,027 | ₩23,027 | ₩22,947 | ₩22,988 | -0.17% | 500 |
|---|
| 2026.09.14 | ₩23,188 | ₩23,188 | ₩23,054 | ₩23,054 | -0.58% | 3천 |
|---|
| 2026.09.11 | ₩23,175 | ₩23,175 | ₩23,001 | ₩23,025 | -0.65% | 2.5천 |
|---|
| 2026.09.10 | ₩23,014 | ₩23,108 | ₩22,998 | ₩22,998 | -0.07% | 3.7천 |
|---|
| 2026.09.09 | ₩23,275 | ₩23,275 | ₩23,261 | ₩23,261 | -0.06% | 200 |
|---|
| 2026.09.08 | ₩23,383 | ₩23,383 | ₩23,343 | ₩23,372 | -0.05% | 2.7천 |
|---|
| 2026.09.04 | ₩23,423 | ₩23,423 | ₩23,363 | ₩23,380 | -0.18% | 4.6천 |
|---|
| 2026.09.03 | ₩23,363 | ₩23,363 | ₩23,341 | ₩23,341 | -0.09% | 300 |
|---|
| 2026.09.02 | ₩23,363 | ₩23,363 | ₩23,269 | ₩23,271 | -0.39% | 1.4천 |
|---|
| 2026.09.01 | ₩23,383 | ₩23,430 | ₩23,242 | ₩23,269 | -0.49% | 2.1만 |
|---|
| 2026.08.31 | ₩23,457 | ₩23,510 | ₩23,457 | ₩23,510 | +0.23% | 400 |
|---|
| 2026.08.28 | ₩23,738 | ₩23,738 | ₩23,624 | ₩23,624 | -0.48% | 7.8천 |
|---|
| 2026.08.27 | ₩23,765 | ₩23,765 | ₩23,646 | ₩23,691 | -0.31% | 2.2천 |
|---|
| 2026.08.26 | ₩23,752 | ₩23,752 | ₩23,713 | ₩23,713 | -0.16% | 100 |
|---|
| 2026.08.25 | ₩23,711 | ₩23,752 | ₩23,711 | ₩23,752 | +0.17% | 300 |
|---|
| 2026.08.24 | ₩23,561 | ₩23,561 | ₩23,561 | ₩23,561 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩23,510 | ₩23,510 | ₩23,363 | ₩23,414 | -0.41% | 5.7천 |
|---|
| 2026.08.20 | ₩21,485 | ₩23,524 | ₩21,485 | ₩23,481 | +9.29% | 300 |
|---|
| 2026.08.19 | ₩23,658 | ₩23,671 | ₩23,550 | ₩23,626 | -0.14% | 8.7천 |
|---|
| 2026.08.18 | ₩23,262 | ₩23,298 | ₩23,255 | ₩23,298 | +0.16% | 5.5천 |
|---|
| 2026.08.17 | ₩23,376 | ₩23,376 | ₩23,220 | ₩23,220 | -0.67% | 1.2천 |
|---|
| 2026.08.14 | ₩23,483 | ₩23,483 | ₩23,396 | ₩23,396 | -0.37% | 200 |
|---|
| 2026.08.13 | ₩23,671 | ₩23,671 | ₩23,550 | ₩23,550 | -0.51% | 200 |
|---|
| 2026.08.12 | ₩23,537 | ₩23,537 | ₩23,363 | ₩23,410 | -0.54% | 1만 |
|---|
| 2026.08.11 | ₩23,524 | ₩23,524 | ₩23,430 | ₩23,497 | -0.11% | 1.1천 |
|---|
| 2026.08.10 | ₩23,483 | ₩23,483 | ₩23,457 | ₩23,457 | -0.11% | 500 |
|---|
| 2026.08.07 | ₩23,644 | ₩23,644 | ₩23,533 | ₩23,576 | -0.29% | 700 |
|---|
| 2026.08.06 | ₩23,550 | ₩23,597 | ₩23,457 | ₩23,521 | -0.13% | 1.2천 |
|---|
| 2026.08.05 | ₩23,658 | ₩23,685 | ₩23,577 | ₩23,631 | -0.11% | 1.1천 |
|---|
| 2026.08.04 | ₩23,571 | ₩23,631 | ₩23,550 | ₩23,550 | -0.09% | 4.5천 |
|---|
| 2026.08.03 | ₩23,389 | ₩23,495 | ₩23,336 | ₩23,442 | +0.22% | 2.8천 |
|---|
| 2026.07.31 | ₩23,591 | ₩23,591 | ₩23,483 | ₩23,526 | -0.27% | 800 |
|---|
| 2026.07.30 | ₩23,725 | ₩23,725 | ₩23,664 | ₩23,701 | -0.10% | 1.2만 |
|---|
| 2026.07.29 | ₩23,926 | ₩23,993 | ₩23,703 | ₩23,703 | -0.93% | 1.7천 |
|---|
| 2026.07.28 | ₩24,060 | ₩24,127 | ₩24,060 | ₩24,067 | +0.03% | 3.2천 |
|---|
| 2026.07.27 | ₩23,845 | ₩23,993 | ₩23,845 | ₩23,969 | +0.52% | 8.2천 |
|---|
| 2026.07.24 | ₩23,884 | ₩23,886 | ₩23,837 | ₩23,837 | -0.20% | 1.6천 |
|---|
| 2026.07.23 | ₩23,758 | ₩23,872 | ₩23,738 | ₩23,799 | +0.17% | 9.8천 |
|---|
| 2026.07.22 | ₩23,845 | ₩23,899 | ₩23,845 | ₩23,852 | +0.03% | 1.2만 |
|---|
| 2026.07.21 | ₩23,899 | ₩23,993 | ₩23,848 | ₩23,933 | +0.14% | 1.6만 |
|---|
| 2026.07.20 | ₩24,060 | ₩24,114 | ₩24,002 | ₩24,002 | -0.24% | 1.6천 |
|---|
| 2026.07.17 | ₩24,261 | ₩24,261 | ₩24,114 | ₩24,162 | -0.41% | 5.9천 |
|---|
| 2026.07.16 | ₩24,033 | ₩24,060 | ₩23,966 | ₩24,060 | +0.11% | 800 |
|---|
| 2026.07.15 | ₩24,114 | ₩24,154 | ₩24,033 | ₩24,086 | -0.12% | 3.7천 |
|---|
| 2026.07.14 | ₩24,087 | ₩24,100 | ₩23,993 | ₩24,041 | -0.19% | 1.4만 |
|---|
| 2026.07.13 | ₩24,047 | ₩24,047 | ₩24,000 | ₩24,000 | -0.20% | 600 |
|---|
| 2026.07.10 | ₩24,107 | ₩24,167 | ₩24,107 | ₩24,120 | +0.06% | 7.1천 |
|---|
| 2026.07.09 | ₩24,080 | ₩24,167 | ₩24,060 | ₩24,098 | +0.07% | 2.3만 |
|---|
| 2026.07.08 | ₩24,060 | ₩24,141 | ₩23,993 | ₩24,080 | +0.08% | 9.1천 |
|---|
| 2026.07.07 | ₩24,241 | ₩24,275 | ₩24,145 | ₩24,145 | -0.40% | 900 |
|---|
| 2026.07.06 | ₩24,369 | ₩24,369 | ₩24,288 | ₩24,355 | -0.06% | 3.7천 |
|---|
| 2026.07.02 | ₩24,449 | ₩24,449 | ₩24,383 | ₩24,383 | -0.27% | 1.1천 |
|---|
| 2026.07.01 | ₩24,442 | ₩24,442 | ₩24,398 | ₩24,398 | -0.18% | 100 |
|---|
| 2026.06.30 | ₩24,898 | ₩24,898 | ₩24,741 | ₩24,741 | -0.63% | 1.9천 |
|---|
| 2026.06.29 | ₩24,945 | ₩25,026 | ₩24,945 | ₩25,003 | +0.23% | 3.9천 |
|---|
| 2026.06.26 | ₩24,959 | ₩24,965 | ₩24,905 | ₩24,965 | +0.03% | 1.8천 |
|---|
| 2026.06.25 | ₩25,120 | ₩25,120 | ₩24,945 | ₩24,959 | -0.64% | 4만 |
|---|
| 2026.06.24 | ₩24,878 | ₩24,985 | ₩24,141 | ₩24,965 | +0.35% | 7.8천 |
|---|
| 2026.06.23 | ₩24,771 | ₩24,771 | ₩24,141 | ₩24,686 | -0.34% | 2.2만 |
|---|
| 2026.06.22 | ₩24,704 | ₩24,704 | ₩24,664 | ₩24,664 | -0.16% | 500 |
|---|
| 2026.06.18 | ₩24,925 | ₩24,972 | ₩24,543 | ₩24,590 | -1.35% | 3.1만 |
|---|
| 2026.06.17 | ₩24,685 | ₩24,744 | ₩24,685 | ₩24,716 | +0.12% | 1.6천 |
|---|
| 2026.06.16 | ₩24,690 | ₩24,731 | ₩24,690 | ₩24,724 | +0.14% | 1.3천 |
|---|
| 2026.06.15 | ₩24,704 | ₩24,704 | ₩24,543 | ₩24,590 | -0.46% | 900 |
|---|
| 2026.06.12 | ₩24,556 | ₩24,610 | ₩24,556 | ₩24,568 | +0.05% | 400 |
|---|
| 2026.06.11 | ₩24,529 | ₩24,637 | ₩24,469 | ₩24,637 | +0.44% | 700 |
|---|
| 2026.06.10 | ₩23,939 | ₩24,516 | ₩23,939 | ₩24,375 | +1.82% | 2천 |
|---|
| 2026.06.09 | ₩24,436 | ₩24,436 | ₩24,342 | ₩24,414 | -0.09% | 2.3천 |
|---|
| 2026.06.08 | ₩24,415 | ₩24,462 | ₩24,362 | ₩24,366 | -0.20% | 2.3천 |
|---|
| 2026.06.05 | ₩24,503 | ₩24,516 | ₩24,315 | ₩24,394 | -0.44% | 4천 |
|---|
| 2026.06.04 | ₩24,570 | ₩24,583 | ₩24,509 | ₩24,509 | -0.25% | 600 |
|---|
| 2026.06.03 | ₩24,355 | ₩24,529 | ₩24,355 | ₩24,456 | +0.41% | 4.3천 |
|---|
| 2026.06.02 | ₩24,637 | ₩24,650 | ₩24,462 | ₩24,499 | -0.56% | 9.8천 |
|---|
| 2026.06.01 | ₩24,436 | ₩24,637 | ₩24,355 | ₩24,417 | -0.08% | 3.1만 |
|---|
| 2026.05.29 | ₩24,717 | ₩24,811 | ₩24,623 | ₩24,698 | -0.08% | 6.7천 |
|---|
| 2026.05.28 | ₩24,684 | ₩24,771 | ₩24,684 | ₩24,690 | +0.03% | 2.2천 |
|---|
| 2026.05.27 | ₩24,664 | ₩24,664 | ₩24,619 | ₩24,619 | -0.18% | 3.2천 |
|---|
| 2026.05.26 | ₩24,597 | ₩24,650 | ₩24,568 | ₩24,568 | -0.11% | 9.2천 |
|---|
| 2026.05.22 | ₩24,342 | ₩24,529 | ₩24,315 | ₩24,454 | +0.46% | 1.6만 |
|---|
| 2026.05.21 | ₩24,174 | ₩24,350 | ₩24,174 | ₩24,331 | +0.65% | 8천 |
|---|
| 2026.05.20 | ₩24,087 | ₩24,264 | ₩24,087 | ₩24,264 | +0.73% | 500 |
|---|
| 2026.05.19 | ₩24,087 | ₩24,114 | ₩24,006 | ₩24,020 | -0.28% | 1.2천 |
|---|
| 2026.05.18 | ₩24,141 | ₩24,248 | ₩24,047 | ₩24,146 | +0.02% | 1.7만 |
|---|
| 2026.05.15 | ₩24,288 | ₩24,288 | ₩24,208 | ₩24,208 | -0.33% | 300 |
|---|
| 2026.05.14 | ₩24,543 | ₩24,617 | ₩24,543 | ₩24,555 | +0.05% | 2천 |
|---|
| 2026.05.13 | ₩24,664 | ₩24,664 | ₩24,409 | ₩24,485 | -0.72% | 1.4만 |
|---|
| 2026.05.12 | ₩24,704 | ₩24,704 | ₩24,476 | ₩24,523 | -0.73% | 4.1천 |
|---|
| 2026.05.11 | ₩24,918 | ₩24,918 | ₩24,723 | ₩24,723 | -0.79% | 5.9천 |
|---|
| 2026.05.08 | ₩24,985 | ₩25,012 | ₩24,778 | ₩24,851 | -0.54% | 2.6천 |
|---|
| 2026.05.07 | ₩24,985 | ₩24,985 | ₩24,741 | ₩24,741 | -0.98% | 1.4천 |
|---|
| 2026.05.06 | ₩24,838 | ₩24,865 | ₩24,818 | ₩24,822 | -0.06% | 5.6천 |
|---|
| 2026.05.05 | ₩24,664 | ₩24,704 | ₩24,570 | ₩24,684 | +0.08% | 5.5천 |
|---|
| 2026.05.04 | ₩24,690 | ₩24,690 | ₩24,436 | ₩24,570 | -0.49% | 3만 |
|---|
| 2026.05.01 | ₩24,684 | ₩24,798 | ₩24,570 | ₩24,689 | +0.02% | 3.3만 |
|---|
| 2026.04.30 | ₩24,918 | ₩24,918 | ₩24,720 | ₩24,720 | -0.80% | 3.1천 |
|---|
| 2026.04.29 | ₩24,811 | ₩24,878 | ₩24,788 | ₩24,788 | -0.09% | 3만 |
|---|
| 2026.04.28 | ₩24,972 | ₩24,972 | ₩24,865 | ₩24,963 | -0.04% | 3.5천 |
|---|
| 2026.04.27 | ₩25,012 | ₩25,024 | ₩24,945 | ₩24,964 | -0.19% | 1.9천 |
|---|
| 2026.04.24 | ₩25,079 | ₩25,079 | ₩25,059 | ₩25,073 | -0.03% | 800 |
|---|
| 2026.04.23 | ₩25,173 | ₩25,187 | ₩25,026 | ₩25,026 | -0.59% | 3.4천 |
|---|
| 2026.04.22 | ₩25,166 | ₩25,166 | ₩25,079 | ₩25,079 | -0.35% | 500 |
|---|
| 2026.04.21 | ₩25,140 | ₩25,146 | ₩25,039 | ₩25,039 | -0.40% | 2.4천 |
|---|
| 2026.04.20 | ₩25,227 | ₩25,227 | ₩25,066 | ₩25,106 | -0.48% | 1.5만 |
|---|
| 2026.04.17 | ₩25,106 | ₩25,187 | ₩25,106 | ₩25,142 | +0.14% | 5.3천 |
|---|
| 2026.04.16 | ₩25,093 | ₩25,093 | ₩24,918 | ₩24,971 | -0.49% | 1.2만 |
|---|
| 2026.04.15 | ₩25,213 | ₩25,213 | ₩25,094 | ₩25,094 | -0.47% | 200 |
|---|
| 2026.04.14 | ₩25,106 | ₩25,187 | ₩25,106 | ₩25,187 | +0.32% | 100 |
|---|
| 2026.04.13 | ₩24,992 | ₩25,063 | ₩24,972 | ₩25,063 | +0.28% | 4천 |
|---|
| 2026.04.10 | ₩25,066 | ₩25,066 | ₩24,999 | ₩24,999 | -0.27% | 2.5만 |
|---|
| 2026.04.09 | ₩25,052 | ₩25,166 | ₩25,011 | ₩25,052 | 0.00% | 3.7천 |
|---|
| 2026.04.08 | ₩25,173 | ₩25,173 | ₩25,039 | ₩25,098 | -0.30% | 2.9천 |
|---|
| 2026.04.07 | ₩24,985 | ₩25,052 | ₩24,865 | ₩25,042 | +0.23% | 5천 |
|---|
| 2026.04.06 | ₩25,052 | ₩25,160 | ₩25,038 | ₩25,038 | -0.06% | 2.3천 |
|---|
| 2026.04.02 | ₩25,066 | ₩25,106 | ₩25,012 | ₩25,058 | -0.03% | 3.7천 |
|---|
| 2026.04.01 | ₩24,999 | ₩25,026 | ₩24,922 | ₩24,922 | -0.31% | 3.7만 |
|---|
| 2026.03.31 | ₩25,126 | ₩25,267 | ₩25,113 | ₩25,173 | +0.19% | 1.2만 |
|---|
| 2026.03.30 | ₩25,039 | ₩25,128 | ₩25,039 | ₩25,128 | +0.35% | 1.6천 |
|---|
| 2026.03.27 | ₩24,838 | ₩24,838 | ₩24,838 | ₩24,838 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩25,120 | ₩25,120 | ₩24,932 | ₩24,981 | -0.55% | 700 |
|---|
| 2026.03.25 | ₩25,066 | ₩25,146 | ₩25,066 | ₩25,117 | +0.20% | 2천 |
|---|
| 2026.03.24 | ₩24,945 | ₩24,999 | ₩24,845 | ₩24,905 | -0.16% | 2.4천 |
|---|
| 2026.03.23 | ₩25,066 | ₩25,066 | ₩25,028 | ₩25,028 | -0.15% | 400 |
|---|
| 2026.03.20 | ₩25,173 | ₩25,173 | ₩24,811 | ₩24,879 | -1.17% | 3.5만 |
|---|
| 2026.03.19 | ₩25,348 | ₩25,401 | ₩25,346 | ₩25,348 | 0.00% | 3.5천 |
|---|
| 2026.03.18 | ₩25,227 | ₩25,334 | ₩25,146 | ₩25,189 | -0.15% | 7.3천 |
|---|
| 2026.03.17 | ₩25,321 | ₩25,374 | ₩25,298 | ₩25,368 | +0.19% | 3.5천 |
|---|
| 2026.03.16 | ₩25,243 | ₩25,294 | ₩25,160 | ₩25,187 | -0.22% | 2.8만 |
|---|
| 2026.03.13 | ₩25,213 | ₩25,227 | ₩25,026 | ₩25,081 | -0.53% | 1.5천 |
|---|
| 2026.03.12 | ₩25,160 | ₩25,234 | ₩25,133 | ₩25,211 | +0.20% | 3.1천 |
|---|
| 2026.03.11 | ₩25,415 | ₩25,415 | ₩25,146 | ₩25,267 | -0.58% | 33.1만 |
|---|
| 2026.03.10 | ₩25,817 | ₩25,871 | ₩25,576 | ₩25,594 | -0.86% | 4.3천 |
|---|
| 2026.03.09 | ₩25,750 | ₩25,896 | ₩25,609 | ₩25,896 | +0.57% | 2.6천 |
|---|
| 2026.03.06 | ₩25,669 | ₩25,696 | ₩25,669 | ₩25,696 | +0.10% | 500 |
|---|
| 2026.03.05 | ₩25,681 | ₩25,884 | ₩25,669 | ₩25,798 | +0.45% | 2.8천 |
|---|
| 2026.03.04 | ₩25,991 | ₩25,991 | ₩25,830 | ₩25,918 | -0.28% | 6.2천 |
|---|
| 2026.03.03 | ₩26,085 | ₩26,085 | ₩25,991 | ₩25,991 | -0.36% | 4.1천 |
|---|
| 2026.03.02 | ₩26,058 | ₩26,058 | ₩25,884 | ₩26,009 | -0.19% | 2.8만 |
|---|
| 2026.02.27 | ₩26,394 | ₩26,541 | ₩26,300 | ₩26,427 | +0.13% | 6.3천 |
|---|
| 2026.02.26 | ₩26,313 | ₩26,313 | ₩26,286 | ₩26,313 | 0.00% | 1.7천 |
|---|
| 2026.02.25 | ₩26,353 | ₩26,353 | ₩26,215 | ₩26,215 | -0.52% | 300 |
|---|
| 2026.02.24 | ₩26,219 | ₩26,340 | ₩26,112 | ₩26,217 | -0.01% | 1.3천 |
|---|
| 2026.02.23 | ₩26,246 | ₩26,260 | ₩26,188 | ₩26,188 | -0.22% | 1.6천 |
|---|
| 2026.02.20 | ₩26,206 | ₩26,206 | ₩25,897 | ₩26,091 | -0.44% | 1.4천 |
|---|
| 2026.02.19 | ₩26,045 | ₩26,152 | ₩26,045 | ₩26,152 | +0.41% | 1.7천 |
|---|
| 2026.02.18 | ₩26,233 | ₩26,233 | ₩26,103 | ₩26,103 | -0.50% | 8.3천 |
|---|
| 2026.02.17 | ₩26,152 | ₩26,260 | ₩26,147 | ₩26,260 | +0.41% | 1.1만 |
|---|
| 2026.02.13 | ₩26,068 | ₩26,068 | ₩26,068 | ₩26,068 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩25,810 | ₩25,978 | ₩25,777 | ₩25,954 | +0.56% | 1만 |
|---|
| 2026.02.11 | ₩25,647 | ₩25,647 | ₩25,647 | ₩25,647 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩25,710 | ₩25,777 | ₩25,710 | ₩25,761 | +0.20% | 2.1천 |
|---|
| 2026.02.09 | ₩25,576 | ₩25,576 | ₩25,468 | ₩25,513 | -0.25% | 800 |
|---|
| 2026.02.06 | ₩25,441 | ₩25,502 | ₩25,428 | ₩25,502 | +0.24% | 2.8천 |
|---|
| 2026.02.05 | ₩25,475 | ₩25,490 | ₩25,475 | ₩25,490 | +0.06% | 300 |
|---|
| 2026.02.04 | ₩25,247 | ₩25,333 | ₩25,247 | ₩25,252 | +0.02% | 1.4천 |
|---|
| 2026.02.03 | ₩25,334 | ₩25,488 | ₩25,334 | ₩25,415 | +0.32% | 4.3천 |
|---|
| 2026.02.02 | ₩25,401 | ₩26,327 | ₩25,146 | ₩25,388 | -0.05% | 2.5만 |
|---|
| 2026.01.30 | ₩25,576 | ₩25,696 | ₩25,576 | ₩25,628 | +0.20% | 3.6천 |
|---|
| 2026.01.29 | ₩25,629 | ₩25,723 | ₩25,629 | ₩25,692 | +0.25% | 3.9천 |
|---|
| 2026.01.28 | ₩25,683 | ₩25,683 | ₩25,656 | ₩25,663 | -0.08% | 1.9천 |
|---|
| 2026.01.27 | ₩25,830 | ₩25,833 | ₩25,743 | ₩25,743 | -0.34% | 4천 |
|---|
| 2026.01.26 | ₩25,875 | ₩25,875 | ₩25,871 | ₩25,871 | -0.02% | 300 |
|---|
| 2026.01.23 | ₩25,750 | ₩25,830 | ₩25,696 | ₩25,762 | +0.05% | 1.6천 |
|---|
| 2026.01.22 | ₩28,070 | ₩28,070 | ₩25,514 | ₩25,676 | -8.53% | 1.4만 |
|---|
| 2026.01.21 | ₩25,361 | ₩25,574 | ₩25,361 | ₩25,574 | +0.84% | 3.4천 |
|---|
| 2026.01.20 | ₩25,374 | ₩25,508 | ₩25,374 | ₩25,381 | +0.03% | 2.2천 |
|---|
| 2026.01.16 | ₩25,817 | ₩25,817 | ₩25,724 | ₩25,728 | -0.34% | 2.3천 |
|---|
| 2026.01.15 | ₩25,884 | ₩25,897 | ₩25,837 | ₩25,837 | -0.18% | 2.2천 |
|---|
| 2026.01.14 | ₩25,750 | ₩25,857 | ₩25,750 | ₩25,806 | +0.22% | 2.7만 |
|---|
| 2026.01.13 | ₩25,723 | ₩25,736 | ₩25,656 | ₩25,680 | -0.17% | 8.8천 |
|---|
| 2026.01.12 | ₩25,664 | ₩25,716 | ₩25,602 | ₩25,659 | -0.02% | 5.5천 |
|---|
| 2026.01.09 | ₩25,555 | ₩25,723 | ₩25,555 | ₩25,703 | +0.58% | 1.3천 |
|---|
| 2026.01.08 | ₩25,510 | ₩25,589 | ₩25,510 | ₩25,555 | +0.18% | 3.6천 |
|---|
| 2026.01.07 | ₩25,643 | ₩25,723 | ₩25,643 | ₩25,676 | +0.13% | 1.9천 |
|---|
| 2026.01.06 | ₩25,562 | ₩25,562 | ₩25,475 | ₩25,542 | -0.08% | 1.8만 |
|---|
| 2026.01.05 | ₩25,535 | ₩25,629 | ₩25,535 | ₩25,582 | +0.18% | 5.9천 |
|---|
| 2026.01.02 | ₩25,468 | ₩25,555 | ₩25,468 | ₩25,521 | +0.21% | 1.3천 |
|---|
| 2025.12.31 | ₩25,830 | ₩25,844 | ₩25,817 | ₩25,822 | -0.03% | 9천 |
|---|
| 2025.12.30 | ₩25,881 | ₩25,991 | ₩25,881 | ₩25,888 | +0.03% | 6.1천 |
|---|
| 2025.12.29 | ₩25,938 | ₩25,954 | ₩25,938 | ₩25,954 | +0.06% | 500 |
|---|
| 2025.12.26 | ₩25,897 | ₩25,897 | ₩25,864 | ₩25,877 | -0.08% | 2천 |
|---|
| 2025.12.24 | ₩25,897 | ₩25,897 | ₩25,897 | ₩25,897 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩25,817 | ₩25,857 | ₩25,770 | ₩25,770 | -0.18% | 4.3천 |
|---|
| 2025.12.22 | ₩25,696 | ₩25,844 | ₩25,643 | ₩25,676 | -0.08% | 1.3만 |
|---|
| 2025.12.19 | ₩25,750 | ₩25,857 | ₩25,643 | ₩25,731 | -0.07% | 9.1천 |
|---|
| 2025.12.18 | ₩25,880 | ₩25,938 | ₩25,837 | ₩25,837 | -0.17% | 300 |
|---|
| 2025.12.17 | ₩25,830 | ₩25,830 | ₩25,722 | ₩25,735 | -0.37% | 7천 |
|---|
| 2025.12.16 | ₩25,750 | ₩25,763 | ₩25,710 | ₩25,758 | +0.03% | 900 |
|---|
| 2025.12.15 | ₩25,790 | ₩25,790 | ₩25,641 | ₩25,641 | -0.58% | 800 |
|---|
| 2025.12.12 | ₩25,636 | ₩25,636 | ₩25,628 | ₩25,628 | -0.03% | 600 |
|---|
| 2025.12.11 | ₩25,951 | ₩25,962 | ₩25,871 | ₩25,871 | -0.31% | 700 |
|---|
| 2025.12.10 | ₩25,763 | ₩25,978 | ₩25,763 | ₩25,850 | +0.34% | 4.2천 |
|---|
| 2025.12.09 | ₩25,804 | ₩25,884 | ₩25,696 | ₩25,884 | +0.31% | 7.8만 |
|---|
| 2025.12.08 | ₩25,871 | ₩25,871 | ₩25,730 | ₩25,770 | -0.39% | 1.9천 |
|---|
| 2025.12.05 | ₩25,884 | ₩25,924 | ₩25,790 | ₩25,901 | +0.07% | 7.9만 |
|---|
| 2025.12.04 | ₩25,871 | ₩26,058 | ₩25,871 | ₩26,007 | +0.53% | 2.6천 |
|---|
| 2025.12.03 | ₩26,085 | ₩26,206 | ₩26,085 | ₩26,111 | +0.10% | 6.2천 |
|---|
| 2025.12.02 | ₩26,052 | ₩26,132 | ₩25,938 | ₩26,040 | -0.05% | 1.1만 |
|---|
| 2025.12.01 | ₩26,066 | ₩26,139 | ₩26,011 | ₩26,011 | -0.21% | 1.7만 |
|---|
| 2025.11.28 | ₩26,474 | ₩26,508 | ₩26,474 | ₩26,508 | +0.13% | 600 |
|---|
| 2025.11.26 | ₩26,548 | ₩26,689 | ₩26,548 | ₩26,595 | +0.18% | 1.9천 |
|---|
| 2025.11.25 | ₩26,514 | ₩26,521 | ₩26,514 | ₩26,521 | +0.03% | 200 |
|---|
| 2025.11.24 | ₩26,424 | ₩26,514 | ₩26,420 | ₩26,447 | +0.09% | 2천 |
|---|
| 2025.11.21 | ₩26,260 | ₩26,461 | ₩26,206 | ₩26,359 | +0.38% | 1.1만 |
|---|
| 2025.11.20 | ₩26,219 | ₩26,327 | ₩26,139 | ₩26,327 | +0.41% | 1.8천 |
|---|
| 2025.11.19 | ₩26,192 | ₩26,300 | ₩26,045 | ₩26,151 | -0.16% | 13.2만 |
|---|
| 2025.11.18 | ₩26,273 | ₩26,273 | ₩26,192 | ₩26,192 | -0.31% | 6.8천 |
|---|
| 2025.11.17 | ₩26,253 | ₩26,253 | ₩26,253 | ₩26,253 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩26,167 | ₩26,167 | ₩26,167 | ₩26,167 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩26,474 | ₩26,474 | ₩26,327 | ₩26,327 | -0.56% | 2.6천 |
|---|
| 2025.11.12 | ₩26,473 | ₩26,494 | ₩26,473 | ₩26,494 | +0.08% | 1천 |
|---|
| 2025.11.11 | ₩26,488 | ₩26,501 | ₩24,503 | ₩26,431 | -0.21% | 2.2만 |
|---|
| 2025.11.10 | ₩26,420 | ₩26,434 | ₩26,360 | ₩26,360 | -0.23% | 5.2천 |
|---|
| 2025.11.07 | ₩26,420 | ₩26,481 | ₩26,387 | ₩26,387 | -0.13% | 2.2천 |
|---|
| 2025.11.06 | ₩26,442 | ₩26,442 | ₩26,442 | ₩26,442 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩26,327 | ₩26,327 | ₩26,199 | ₩26,199 | -0.48% | 2만 |
|---|
| 2025.11.04 | ₩26,541 | ₩26,555 | ₩26,481 | ₩26,481 | -0.23% | 4.2천 |
|---|
| 2025.11.03 | ₩26,541 | ₩26,541 | ₩26,353 | ₩26,407 | -0.51% | 6.3천 |
|---|
| 2025.10.31 | ₩26,783 | ₩26,796 | ₩26,581 | ₩26,662 | -0.45% | 1.9만 |
|---|
| 2025.10.30 | ₩26,803 | ₩26,863 | ₩26,742 | ₩26,762 | -0.15% | 2.9천 |
|---|
| 2025.10.29 | ₩27,104 | ₩27,169 | ₩26,874 | ₩26,874 | -0.85% | 2.6만 |
|---|
| 2025.10.28 | ₩27,118 | ₩27,119 | ₩27,118 | ₩27,119 | +0.00% | 2.6천 |
|---|
| 2025.10.27 | ₩26,944 | ₩27,198 | ₩26,944 | ₩27,131 | +0.70% | 1.3만 |
|---|
| 2025.10.24 | ₩26,997 | ₩27,037 | ₩26,984 | ₩26,984 | -0.05% | 2만 |
|---|
| 2025.10.23 | ₩26,957 | ₩27,024 | ₩26,917 | ₩26,970 | +0.05% | 1.6천 |
|---|
| 2025.10.22 | ₩27,118 | ₩27,118 | ₩27,118 | ₩27,118 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩27,135 | ₩27,135 | ₩27,096 | ₩27,096 | -0.14% | 7.4천 |
|---|
| 2025.10.20 | ₩26,970 | ₩27,009 | ₩26,937 | ₩26,973 | +0.01% | 1.5천 |
|---|
| 2025.10.17 | ₩26,890 | ₩26,903 | ₩26,872 | ₩26,872 | -0.06% | 800 |
|---|
| 2025.10.16 | ₩26,836 | ₩26,984 | ₩26,836 | ₩26,918 | +0.30% | 3.3천 |
|---|
| 2025.10.15 | ₩26,850 | ₩26,850 | ₩26,729 | ₩26,776 | -0.27% | 11.2만 |
|---|
| 2025.10.14 | ₩26,783 | ₩26,856 | ₩26,769 | ₩26,789 | +0.03% | 1.9만 |
|---|
| 2025.10.13 | ₩26,742 | ₩26,742 | ₩26,702 | ₩26,702 | -0.15% | 500 |
|---|
| 2025.10.10 | ₩26,568 | ₩26,783 | ₩26,568 | ₩26,709 | +0.53% | 1.4만 |
|---|