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 | ₩22,031 | ₩22,089 | ₩22,031 | ₩22,089 | +0.27% | 6.1천 |
| 2026.10.08 | ₩21,870 | ₩22,057 | ₩21,870 | ₩22,057 | +0.86% | 1.9천 |
| 2026.10.07 | ₩21,803 | ₩21,858 | ₩21,776 | ₩21,858 | +0.25% | 4.9천 |
| 2026.10.06 | ₩21,776 | ₩21,977 | ₩21,776 | ₩21,920 | +0.66% | 3.2만 |
| 2026.10.05 | ₩21,897 | ₩21,897 | ₩21,776 | ₩21,853 | -0.20% | 3.3천 |
| 2026.10.02 | ₩22,151 | ₩22,151 | ₩21,937 | ₩21,946 | -0.92% | 900 |
| 2026.10.01 | ₩21,763 | ₩22,111 | ₩21,763 | ₩22,071 | +1.41% | 7.5천 |
| 2026.09.30 | ₩22,258 | ₩22,258 | ₩22,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,126 |
| -0.59% |
| 7.8천 |
| 2026.09.29 | ₩22,245 | ₩22,298 | ₩22,218 | ₩22,258 | +0.06% | 7.7천 |
|---|
| 2026.09.28 | ₩22,405 | ₩22,405 | ₩22,338 | ₩22,338 | -0.30% | 300 |
|---|
| 2026.09.25 | ₩22,499 | ₩22,592 | ₩22,485 | ₩22,524 | +0.11% | 5.2천 |
|---|
| 2026.09.24 | ₩22,887 | ₩22,887 | ₩22,574 | ₩22,574 | -1.37% | 3.3천 |
|---|
| 2026.09.23 | ₩22,887 | ₩22,887 | ₩22,793 | ₩22,845 | -0.18% | 4.3천 |
|---|
| 2026.09.22 | ₩23,234 | ₩23,234 | ₩23,141 | ₩23,188 | -0.20% | 1.4천 |
|---|
| 2026.09.21 | ₩23,134 | ₩23,189 | ₩23,101 | ₩23,189 | +0.24% | 2.4천 |
|---|
| 2026.09.18 | ₩23,008 | ₩23,054 | ₩23,008 | ₩23,054 | +0.20% | 1.6천 |
|---|
| 2026.09.17 | ₩23,185 | ₩23,185 | ₩23,185 | ₩23,185 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩23,014 | ₩23,014 | ₩22,940 | ₩22,986 | -0.12% | 3.7천 |
|---|
| 2026.09.15 | ₩22,967 | ₩22,967 | ₩22,887 | ₩22,928 | -0.17% | 500 |
|---|
| 2026.09.14 | ₩23,127 | ₩23,127 | ₩22,994 | ₩22,994 | -0.58% | 3천 |
|---|
| 2026.09.11 | ₩23,114 | ₩23,114 | ₩22,940 | ₩22,964 | -0.65% | 2.5천 |
|---|
| 2026.09.10 | ₩22,954 | ₩23,047 | ₩22,938 | ₩22,938 | -0.07% | 3.7천 |
|---|
| 2026.09.09 | ₩23,214 | ₩23,214 | ₩23,200 | ₩23,200 | -0.06% | 200 |
|---|
| 2026.09.08 | ₩23,321 | ₩23,321 | ₩23,281 | ₩23,311 | -0.05% | 2.7천 |
|---|
| 2026.09.04 | ₩23,362 | ₩23,362 | ₩23,301 | ₩23,319 | -0.18% | 4.6천 |
|---|
| 2026.09.03 | ₩23,301 | ₩23,301 | ₩23,280 | ₩23,280 | -0.09% | 300 |
|---|
| 2026.09.02 | ₩23,301 | ₩23,301 | ₩23,208 | ₩23,210 | -0.39% | 1.4천 |
|---|
| 2026.09.01 | ₩23,321 | ₩23,368 | ₩23,181 | ₩23,208 | -0.49% | 2.1만 |
|---|
| 2026.08.31 | ₩23,395 | ₩23,448 | ₩23,395 | ₩23,448 | +0.23% | 400 |
|---|
| 2026.08.28 | ₩23,676 | ₩23,676 | ₩23,562 | ₩23,562 | -0.48% | 7.8천 |
|---|
| 2026.08.27 | ₩23,703 | ₩23,703 | ₩23,584 | ₩23,629 | -0.31% | 2.2천 |
|---|
| 2026.08.26 | ₩23,689 | ₩23,689 | ₩23,650 | ₩23,650 | -0.16% | 100 |
|---|
| 2026.08.25 | ₩23,649 | ₩23,689 | ₩23,649 | ₩23,689 | +0.17% | 300 |
|---|
| 2026.08.24 | ₩23,499 | ₩23,499 | ₩23,499 | ₩23,499 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩23,448 | ₩23,448 | ₩23,301 | ₩23,352 | -0.41% | 5.7천 |
|---|
| 2026.08.20 | ₩21,429 | ₩23,462 | ₩21,429 | ₩23,419 | +9.29% | 300 |
|---|
| 2026.08.19 | ₩23,596 | ₩23,609 | ₩23,489 | ₩23,564 | -0.14% | 8.7천 |
|---|
| 2026.08.18 | ₩23,201 | ₩23,237 | ₩23,194 | ₩23,237 | +0.16% | 5.5천 |
|---|
| 2026.08.17 | ₩23,315 | ₩23,315 | ₩23,160 | ₩23,160 | -0.67% | 1.2천 |
|---|
| 2026.08.14 | ₩23,422 | ₩23,422 | ₩23,335 | ₩23,335 | -0.37% | 200 |
|---|
| 2026.08.13 | ₩23,609 | ₩23,609 | ₩23,489 | ₩23,489 | -0.51% | 200 |
|---|
| 2026.08.12 | ₩23,475 | ₩23,475 | ₩23,301 | ₩23,348 | -0.54% | 1만 |
|---|
| 2026.08.11 | ₩23,462 | ₩23,462 | ₩23,368 | ₩23,435 | -0.11% | 1.1천 |
|---|
| 2026.08.10 | ₩23,422 | ₩23,422 | ₩23,395 | ₩23,395 | -0.11% | 500 |
|---|
| 2026.08.07 | ₩23,582 | ₩23,582 | ₩23,471 | ₩23,514 | -0.29% | 700 |
|---|
| 2026.08.06 | ₩23,489 | ₩23,535 | ₩23,395 | ₩23,459 | -0.13% | 1.2천 |
|---|
| 2026.08.05 | ₩23,596 | ₩23,622 | ₩23,515 | ₩23,569 | -0.11% | 1.1천 |
|---|
| 2026.08.04 | ₩23,509 | ₩23,569 | ₩23,489 | ₩23,489 | -0.09% | 4.5천 |
|---|
| 2026.08.03 | ₩23,328 | ₩23,434 | ₩23,275 | ₩23,380 | +0.22% | 2.8천 |
|---|
| 2026.07.31 | ₩23,529 | ₩23,529 | ₩23,422 | ₩23,465 | -0.27% | 800 |
|---|
| 2026.07.30 | ₩23,662 | ₩23,662 | ₩23,602 | ₩23,638 | -0.10% | 1.2만 |
|---|
| 2026.07.29 | ₩23,863 | ₩23,930 | ₩23,641 | ₩23,641 | -0.93% | 1.7천 |
|---|
| 2026.07.28 | ₩23,997 | ₩24,064 | ₩23,997 | ₩24,004 | +0.03% | 3.2천 |
|---|
| 2026.07.27 | ₩23,783 | ₩23,930 | ₩23,783 | ₩23,906 | +0.52% | 8.2천 |
|---|
| 2026.07.24 | ₩23,822 | ₩23,823 | ₩23,775 | ₩23,775 | -0.20% | 1.6천 |
|---|
| 2026.07.23 | ₩23,696 | ₩23,810 | ₩23,676 | ₩23,736 | +0.17% | 9.8천 |
|---|
| 2026.07.22 | ₩23,783 | ₩23,836 | ₩23,783 | ₩23,790 | +0.03% | 1.2만 |
|---|
| 2026.07.21 | ₩23,836 | ₩23,930 | ₩23,786 | ₩23,870 | +0.14% | 1.6만 |
|---|
| 2026.07.20 | ₩23,997 | ₩24,050 | ₩23,939 | ₩23,939 | -0.24% | 1.6천 |
|---|
| 2026.07.17 | ₩24,198 | ₩24,198 | ₩24,050 | ₩24,099 | -0.41% | 5.9천 |
|---|
| 2026.07.16 | ₩23,970 | ₩23,997 | ₩23,903 | ₩23,997 | +0.11% | 800 |
|---|
| 2026.07.15 | ₩24,050 | ₩24,091 | ₩23,970 | ₩24,022 | -0.12% | 3.7천 |
|---|
| 2026.07.14 | ₩24,024 | ₩24,037 | ₩23,930 | ₩23,978 | -0.19% | 1.4만 |
|---|
| 2026.07.13 | ₩23,984 | ₩23,984 | ₩23,937 | ₩23,937 | -0.20% | 600 |
|---|
| 2026.07.10 | ₩24,044 | ₩24,104 | ₩24,044 | ₩24,057 | +0.06% | 7.1천 |
|---|
| 2026.07.09 | ₩24,017 | ₩24,104 | ₩23,997 | ₩24,034 | +0.07% | 2.3만 |
|---|
| 2026.07.08 | ₩23,997 | ₩24,077 | ₩23,930 | ₩24,017 | +0.08% | 9.1천 |
|---|
| 2026.07.07 | ₩24,177 | ₩24,211 | ₩24,081 | ₩24,081 | -0.40% | 900 |
|---|
| 2026.07.06 | ₩24,305 | ₩24,305 | ₩24,224 | ₩24,291 | -0.06% | 3.7천 |
|---|
| 2026.07.02 | ₩24,385 | ₩24,385 | ₩24,319 | ₩24,319 | -0.27% | 1.1천 |
|---|
| 2026.07.01 | ₩24,378 | ₩24,378 | ₩24,334 | ₩24,334 | -0.18% | 100 |
|---|
| 2026.06.30 | ₩24,833 | ₩24,833 | ₩24,676 | ₩24,676 | -0.63% | 1.9천 |
|---|
| 2026.06.29 | ₩24,880 | ₩24,960 | ₩24,880 | ₩24,937 | +0.23% | 3.9천 |
|---|
| 2026.06.26 | ₩24,893 | ₩24,900 | ₩24,840 | ₩24,900 | +0.03% | 1.8천 |
|---|
| 2026.06.25 | ₩25,054 | ₩25,054 | ₩24,880 | ₩24,893 | -0.64% | 4만 |
|---|
| 2026.06.24 | ₩24,813 | ₩24,920 | ₩24,077 | ₩24,900 | +0.35% | 7.8천 |
|---|
| 2026.06.23 | ₩24,706 | ₩24,706 | ₩24,077 | ₩24,622 | -0.34% | 2.2만 |
|---|
| 2026.06.22 | ₩24,639 | ₩24,639 | ₩24,599 | ₩24,599 | -0.16% | 500 |
|---|
| 2026.06.18 | ₩24,860 | ₩24,906 | ₩24,478 | ₩24,525 | -1.35% | 3.1만 |
|---|
| 2026.06.17 | ₩24,620 | ₩24,679 | ₩24,620 | ₩24,651 | +0.12% | 1.6천 |
|---|
| 2026.06.16 | ₩24,626 | ₩24,666 | ₩24,626 | ₩24,659 | +0.14% | 1.3천 |
|---|
| 2026.06.15 | ₩24,639 | ₩24,639 | ₩24,478 | ₩24,525 | -0.46% | 900 |
|---|
| 2026.06.12 | ₩24,492 | ₩24,545 | ₩24,492 | ₩24,504 | +0.05% | 400 |
|---|
| 2026.06.11 | ₩24,465 | ₩24,572 | ₩24,405 | ₩24,572 | +0.44% | 700 |
|---|
| 2026.06.10 | ₩23,877 | ₩24,452 | ₩23,877 | ₩24,311 | +1.82% | 2천 |
|---|
| 2026.06.09 | ₩24,371 | ₩24,371 | ₩24,278 | ₩24,350 | -0.09% | 2.3천 |
|---|
| 2026.06.08 | ₩24,351 | ₩24,398 | ₩24,298 | ₩24,302 | -0.20% | 2.3천 |
|---|
| 2026.06.05 | ₩24,438 | ₩24,452 | ₩24,251 | ₩24,330 | -0.44% | 4천 |
|---|
| 2026.06.04 | ₩24,505 | ₩24,519 | ₩24,445 | ₩24,445 | -0.25% | 600 |
|---|
| 2026.06.03 | ₩24,291 | ₩24,465 | ₩24,291 | ₩24,392 | +0.41% | 4.3천 |
|---|
| 2026.06.02 | ₩24,572 | ₩24,585 | ₩24,398 | ₩24,434 | -0.56% | 9.8천 |
|---|
| 2026.06.01 | ₩24,371 | ₩24,572 | ₩24,291 | ₩24,353 | -0.08% | 3.1만 |
|---|
| 2026.05.29 | ₩24,652 | ₩24,746 | ₩24,559 | ₩24,634 | -0.08% | 6.7천 |
|---|
| 2026.05.28 | ₩24,619 | ₩24,706 | ₩24,619 | ₩24,626 | +0.03% | 2.2천 |
|---|
| 2026.05.27 | ₩24,599 | ₩24,599 | ₩24,555 | ₩24,555 | -0.18% | 3.2천 |
|---|
| 2026.05.26 | ₩24,532 | ₩24,585 | ₩24,504 | ₩24,504 | -0.11% | 9.2천 |
|---|
| 2026.05.22 | ₩24,278 | ₩24,465 | ₩24,251 | ₩24,390 | +0.46% | 1.6만 |
|---|
| 2026.05.21 | ₩24,111 | ₩24,286 | ₩24,111 | ₩24,267 | +0.65% | 8천 |
|---|
| 2026.05.20 | ₩24,024 | ₩24,200 | ₩24,024 | ₩24,200 | +0.73% | 500 |
|---|
| 2026.05.19 | ₩24,024 | ₩24,050 | ₩23,943 | ₩23,957 | -0.28% | 1.2천 |
|---|
| 2026.05.18 | ₩24,077 | ₩24,184 | ₩23,984 | ₩24,083 | +0.02% | 1.7만 |
|---|
| 2026.05.15 | ₩24,224 | ₩24,224 | ₩24,144 | ₩24,144 | -0.33% | 300 |
|---|
| 2026.05.14 | ₩24,478 | ₩24,552 | ₩24,478 | ₩24,490 | +0.05% | 2천 |
|---|
| 2026.05.13 | ₩24,599 | ₩24,599 | ₩24,345 | ₩24,421 | -0.72% | 1.4만 |
|---|
| 2026.05.12 | ₩24,639 | ₩24,639 | ₩24,412 | ₩24,458 | -0.73% | 4.1천 |
|---|
| 2026.05.11 | ₩24,853 | ₩24,853 | ₩24,658 | ₩24,658 | -0.79% | 5.9천 |
|---|
| 2026.05.08 | ₩24,920 | ₩24,947 | ₩24,713 | ₩24,786 | -0.54% | 2.6천 |
|---|
| 2026.05.07 | ₩24,920 | ₩24,920 | ₩24,676 | ₩24,676 | -0.98% | 1.4천 |
|---|
| 2026.05.06 | ₩24,773 | ₩24,799 | ₩24,753 | ₩24,757 | -0.06% | 5.6천 |
|---|
| 2026.05.05 | ₩24,599 | ₩24,639 | ₩24,505 | ₩24,619 | +0.08% | 5.5천 |
|---|
| 2026.05.04 | ₩24,626 | ₩24,626 | ₩24,371 | ₩24,505 | -0.49% | 3만 |
|---|
| 2026.05.01 | ₩24,619 | ₩24,733 | ₩24,505 | ₩24,624 | +0.02% | 3.3만 |
|---|
| 2026.04.30 | ₩24,853 | ₩24,853 | ₩24,655 | ₩24,655 | -0.80% | 3.1천 |
|---|
| 2026.04.29 | ₩24,746 | ₩24,813 | ₩24,723 | ₩24,723 | -0.09% | 3만 |
|---|
| 2026.04.28 | ₩24,906 | ₩24,906 | ₩24,799 | ₩24,897 | -0.04% | 3.5천 |
|---|
| 2026.04.27 | ₩24,947 | ₩24,959 | ₩24,880 | ₩24,898 | -0.19% | 1.9천 |
|---|
| 2026.04.24 | ₩25,013 | ₩25,013 | ₩24,993 | ₩25,007 | -0.03% | 800 |
|---|
| 2026.04.23 | ₩25,107 | ₩25,121 | ₩24,960 | ₩24,960 | -0.59% | 3.4천 |
|---|
| 2026.04.22 | ₩25,100 | ₩25,100 | ₩25,013 | ₩25,013 | -0.35% | 500 |
|---|
| 2026.04.21 | ₩25,074 | ₩25,080 | ₩24,973 | ₩24,973 | -0.40% | 2.4천 |
|---|
| 2026.04.20 | ₩25,161 | ₩25,161 | ₩25,000 | ₩25,040 | -0.48% | 1.5만 |
|---|
| 2026.04.17 | ₩25,040 | ₩25,121 | ₩25,040 | ₩25,076 | +0.14% | 5.3천 |
|---|
| 2026.04.16 | ₩25,027 | ₩25,027 | ₩24,853 | ₩24,905 | -0.49% | 1.2만 |
|---|
| 2026.04.15 | ₩25,147 | ₩25,147 | ₩25,028 | ₩25,028 | -0.47% | 200 |
|---|
| 2026.04.14 | ₩25,040 | ₩25,121 | ₩25,040 | ₩25,121 | +0.32% | 100 |
|---|
| 2026.04.13 | ₩24,927 | ₩24,997 | ₩24,906 | ₩24,997 | +0.28% | 4천 |
|---|
| 2026.04.10 | ₩25,000 | ₩25,000 | ₩24,933 | ₩24,933 | -0.27% | 2.5만 |
|---|
| 2026.04.09 | ₩24,987 | ₩25,100 | ₩24,945 | ₩24,987 | 0.00% | 3.7천 |
|---|
| 2026.04.08 | ₩25,107 | ₩25,107 | ₩24,973 | ₩25,032 | -0.30% | 2.9천 |
|---|
| 2026.04.07 | ₩24,920 | ₩24,987 | ₩24,799 | ₩24,976 | +0.23% | 5천 |
|---|
| 2026.04.06 | ₩24,987 | ₩25,094 | ₩24,972 | ₩24,972 | -0.06% | 2.3천 |
|---|
| 2026.04.02 | ₩25,000 | ₩25,040 | ₩24,947 | ₩24,992 | -0.03% | 3.7천 |
|---|
| 2026.04.01 | ₩24,933 | ₩24,960 | ₩24,857 | ₩24,857 | -0.31% | 3.7만 |
|---|
| 2026.03.31 | ₩25,060 | ₩25,201 | ₩25,047 | ₩25,107 | +0.19% | 1.2만 |
|---|
| 2026.03.30 | ₩24,973 | ₩25,062 | ₩24,973 | ₩25,062 | +0.35% | 1.6천 |
|---|
| 2026.03.27 | ₩24,773 | ₩24,773 | ₩24,773 | ₩24,773 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩25,054 | ₩25,054 | ₩24,866 | ₩24,916 | -0.55% | 700 |
|---|
| 2026.03.25 | ₩25,000 | ₩25,080 | ₩25,000 | ₩25,051 | +0.20% | 2천 |
|---|
| 2026.03.24 | ₩24,880 | ₩24,933 | ₩24,779 | ₩24,840 | -0.16% | 2.4천 |
|---|
| 2026.03.23 | ₩25,000 | ₩25,000 | ₩24,963 | ₩24,963 | -0.15% | 400 |
|---|
| 2026.03.20 | ₩25,107 | ₩25,107 | ₩24,746 | ₩24,814 | -1.17% | 3.5만 |
|---|
| 2026.03.19 | ₩25,281 | ₩25,335 | ₩25,280 | ₩25,281 | 0.00% | 3.5천 |
|---|
| 2026.03.18 | ₩25,161 | ₩25,268 | ₩25,080 | ₩25,123 | -0.15% | 7.3천 |
|---|
| 2026.03.17 | ₩25,254 | ₩25,308 | ₩25,232 | ₩25,301 | +0.19% | 3.5천 |
|---|
| 2026.03.16 | ₩25,177 | ₩25,228 | ₩25,094 | ₩25,121 | -0.22% | 2.8만 |
|---|
| 2026.03.13 | ₩25,147 | ₩25,161 | ₩24,960 | ₩25,015 | -0.53% | 1.5천 |
|---|
| 2026.03.12 | ₩25,094 | ₩25,167 | ₩25,067 | ₩25,145 | +0.20% | 3.1천 |
|---|
| 2026.03.11 | ₩25,348 | ₩25,348 | ₩25,080 | ₩25,201 | -0.58% | 33.1만 |
|---|
| 2026.03.10 | ₩25,749 | ₩25,803 | ₩25,508 | ₩25,527 | -0.86% | 4.3천 |
|---|
| 2026.03.09 | ₩25,682 | ₩25,828 | ₩25,542 | ₩25,828 | +0.57% | 2.6천 |
|---|
| 2026.03.06 | ₩25,602 | ₩25,629 | ₩25,602 | ₩25,629 | +0.10% | 500 |
|---|
| 2026.03.05 | ₩25,614 | ₩25,816 | ₩25,602 | ₩25,730 | +0.45% | 2.8천 |
|---|
| 2026.03.04 | ₩25,923 | ₩25,923 | ₩25,763 | ₩25,850 | -0.28% | 6.2천 |
|---|
| 2026.03.03 | ₩26,017 | ₩26,017 | ₩25,923 | ₩25,923 | -0.36% | 4.1천 |
|---|
| 2026.03.02 | ₩25,990 | ₩25,990 | ₩25,816 | ₩25,940 | -0.19% | 2.8만 |
|---|
| 2026.02.27 | ₩26,324 | ₩26,472 | ₩26,231 | ₩26,358 | +0.13% | 6.3천 |
|---|
| 2026.02.26 | ₩26,244 | ₩26,244 | ₩26,217 | ₩26,244 | 0.00% | 1.7천 |
|---|
| 2026.02.25 | ₩26,284 | ₩26,284 | ₩26,146 | ₩26,146 | -0.52% | 300 |
|---|
| 2026.02.24 | ₩26,150 | ₩26,271 | ₩26,043 | ₩26,148 | -0.01% | 1.3천 |
|---|
| 2026.02.23 | ₩26,177 | ₩26,191 | ₩26,120 | ₩26,120 | -0.22% | 1.6천 |
|---|
| 2026.02.20 | ₩26,137 | ₩26,137 | ₩25,829 | ₩26,022 | -0.44% | 1.4천 |
|---|
| 2026.02.19 | ₩25,977 | ₩26,084 | ₩25,977 | ₩26,084 | +0.41% | 1.7천 |
|---|
| 2026.02.18 | ₩26,164 | ₩26,164 | ₩26,034 | ₩26,034 | -0.50% | 8.3천 |
|---|
| 2026.02.17 | ₩26,084 | ₩26,191 | ₩26,078 | ₩26,191 | +0.41% | 1.1만 |
|---|
| 2026.02.13 | ₩25,999 | ₩25,999 | ₩25,999 | ₩25,999 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩25,742 | ₩25,910 | ₩25,709 | ₩25,886 | +0.56% | 1만 |
|---|
| 2026.02.11 | ₩25,579 | ₩25,579 | ₩25,579 | ₩25,579 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩25,642 | ₩25,709 | ₩25,642 | ₩25,693 | +0.20% | 2.1천 |
|---|
| 2026.02.09 | ₩25,508 | ₩25,508 | ₩25,401 | ₩25,446 | -0.25% | 800 |
|---|
| 2026.02.06 | ₩25,375 | ₩25,435 | ₩25,361 | ₩25,435 | +0.24% | 2.8천 |
|---|
| 2026.02.05 | ₩25,408 | ₩25,423 | ₩25,408 | ₩25,423 | +0.06% | 300 |
|---|
| 2026.02.04 | ₩25,181 | ₩25,266 | ₩25,181 | ₩25,186 | +0.02% | 1.4천 |
|---|
| 2026.02.03 | ₩25,268 | ₩25,421 | ₩25,268 | ₩25,348 | +0.32% | 4.3천 |
|---|
| 2026.02.02 | ₩25,335 | ₩26,257 | ₩25,080 | ₩25,321 | -0.05% | 2.5만 |
|---|
| 2026.01.30 | ₩25,508 | ₩25,629 | ₩25,508 | ₩25,561 | +0.20% | 3.6천 |
|---|
| 2026.01.29 | ₩25,562 | ₩25,656 | ₩25,562 | ₩25,625 | +0.25% | 3.9천 |
|---|
| 2026.01.28 | ₩25,615 | ₩25,615 | ₩25,589 | ₩25,595 | -0.08% | 1.9천 |
|---|
| 2026.01.27 | ₩25,763 | ₩25,765 | ₩25,676 | ₩25,676 | -0.34% | 4천 |
|---|
| 2026.01.26 | ₩25,807 | ₩25,807 | ₩25,803 | ₩25,803 | -0.02% | 300 |
|---|
| 2026.01.23 | ₩25,682 | ₩25,763 | ₩25,629 | ₩25,694 | +0.05% | 1.6천 |
|---|
| 2026.01.22 | ₩27,996 | ₩27,996 | ₩25,447 | ₩25,609 | -8.53% | 1.4만 |
|---|
| 2026.01.21 | ₩25,294 | ₩25,507 | ₩25,294 | ₩25,507 | +0.84% | 3.4천 |
|---|
| 2026.01.20 | ₩25,308 | ₩25,442 | ₩25,308 | ₩25,314 | +0.03% | 2.2천 |
|---|
| 2026.01.16 | ₩25,749 | ₩25,749 | ₩25,657 | ₩25,661 | -0.34% | 2.3천 |
|---|
| 2026.01.15 | ₩25,816 | ₩25,829 | ₩25,769 | ₩25,769 | -0.18% | 2.2천 |
|---|
| 2026.01.14 | ₩25,682 | ₩25,789 | ₩25,682 | ₩25,738 | +0.22% | 2.7만 |
|---|
| 2026.01.13 | ₩25,656 | ₩25,669 | ₩25,589 | ₩25,613 | -0.17% | 8.8천 |
|---|
| 2026.01.12 | ₩25,597 | ₩25,649 | ₩25,535 | ₩25,591 | -0.02% | 5.5천 |
|---|
| 2026.01.09 | ₩25,488 | ₩25,656 | ₩25,488 | ₩25,635 | +0.58% | 1.3천 |
|---|
| 2026.01.08 | ₩25,443 | ₩25,522 | ₩25,443 | ₩25,488 | +0.18% | 3.6천 |
|---|
| 2026.01.07 | ₩25,575 | ₩25,656 | ₩25,575 | ₩25,609 | +0.13% | 1.9천 |
|---|
| 2026.01.06 | ₩25,495 | ₩25,495 | ₩25,408 | ₩25,475 | -0.08% | 1.8만 |
|---|
| 2026.01.05 | ₩25,468 | ₩25,562 | ₩25,468 | ₩25,515 | +0.18% | 5.9천 |
|---|
| 2026.01.02 | ₩25,401 | ₩25,488 | ₩25,401 | ₩25,454 | +0.21% | 1.3천 |
|---|
| 2025.12.31 | ₩25,763 | ₩25,776 | ₩25,749 | ₩25,755 | -0.03% | 9천 |
|---|
| 2025.12.30 | ₩25,813 | ₩25,923 | ₩25,813 | ₩25,820 | +0.03% | 6.1천 |
|---|
| 2025.12.29 | ₩25,870 | ₩25,886 | ₩25,870 | ₩25,886 | +0.06% | 500 |
|---|
| 2025.12.26 | ₩25,829 | ₩25,829 | ₩25,796 | ₩25,809 | -0.08% | 2천 |
|---|
| 2025.12.24 | ₩25,829 | ₩25,829 | ₩25,829 | ₩25,829 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩25,749 | ₩25,789 | ₩25,702 | ₩25,702 | -0.18% | 4.3천 |
|---|
| 2025.12.22 | ₩25,629 | ₩25,776 | ₩25,575 | ₩25,609 | -0.08% | 1.3만 |
|---|
| 2025.12.19 | ₩25,682 | ₩25,789 | ₩25,575 | ₩25,664 | -0.07% | 9.1천 |
|---|
| 2025.12.18 | ₩25,812 | ₩25,870 | ₩25,769 | ₩25,769 | -0.17% | 300 |
|---|
| 2025.12.17 | ₩25,763 | ₩25,763 | ₩25,654 | ₩25,668 | -0.37% | 7천 |
|---|
| 2025.12.16 | ₩25,682 | ₩25,696 | ₩25,642 | ₩25,690 | +0.03% | 900 |
|---|
| 2025.12.15 | ₩25,722 | ₩25,722 | ₩25,574 | ₩25,574 | -0.58% | 800 |
|---|
| 2025.12.12 | ₩25,569 | ₩25,569 | ₩25,561 | ₩25,561 | -0.03% | 600 |
|---|
| 2025.12.11 | ₩25,883 | ₩25,894 | ₩25,803 | ₩25,803 | -0.31% | 700 |
|---|
| 2025.12.10 | ₩25,696 | ₩25,910 | ₩25,696 | ₩25,783 | +0.34% | 4.2천 |
|---|
| 2025.12.09 | ₩25,736 | ₩25,816 | ₩25,629 | ₩25,816 | +0.31% | 7.8만 |
|---|
| 2025.12.08 | ₩25,803 | ₩25,803 | ₩25,662 | ₩25,702 | -0.39% | 1.9천 |
|---|
| 2025.12.05 | ₩25,816 | ₩25,856 | ₩25,722 | ₩25,833 | +0.07% | 7.9만 |
|---|
| 2025.12.04 | ₩25,803 | ₩25,990 | ₩25,803 | ₩25,939 | +0.53% | 2.6천 |
|---|
| 2025.12.03 | ₩26,017 | ₩26,137 | ₩26,017 | ₩26,042 | +0.10% | 6.2천 |
|---|
| 2025.12.02 | ₩25,983 | ₩26,064 | ₩25,870 | ₩25,971 | -0.05% | 1.1만 |
|---|
| 2025.12.01 | ₩25,998 | ₩26,070 | ₩25,943 | ₩25,943 | -0.21% | 1.7만 |
|---|
| 2025.11.28 | ₩26,405 | ₩26,438 | ₩26,405 | ₩26,438 | +0.13% | 600 |
|---|
| 2025.11.26 | ₩26,478 | ₩26,619 | ₩26,478 | ₩26,525 | +0.18% | 1.9천 |
|---|
| 2025.11.25 | ₩26,445 | ₩26,451 | ₩26,445 | ₩26,451 | +0.03% | 200 |
|---|
| 2025.11.24 | ₩26,355 | ₩26,445 | ₩26,351 | ₩26,378 | +0.09% | 2천 |
|---|
| 2025.11.21 | ₩26,191 | ₩26,391 | ₩26,137 | ₩26,290 | +0.38% | 1.1만 |
|---|
| 2025.11.20 | ₩26,150 | ₩26,257 | ₩26,070 | ₩26,257 | +0.41% | 1.8천 |
|---|
| 2025.11.19 | ₩26,124 | ₩26,231 | ₩25,977 | ₩26,082 | -0.16% | 13.2만 |
|---|
| 2025.11.18 | ₩26,204 | ₩26,204 | ₩26,124 | ₩26,124 | -0.31% | 6.8천 |
|---|
| 2025.11.17 | ₩26,184 | ₩26,184 | ₩26,184 | ₩26,184 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩26,098 | ₩26,098 | ₩26,098 | ₩26,098 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩26,405 | ₩26,405 | ₩26,257 | ₩26,257 | -0.56% | 2.6천 |
|---|
| 2025.11.12 | ₩26,403 | ₩26,425 | ₩26,403 | ₩26,425 | +0.08% | 1천 |
|---|
| 2025.11.11 | ₩26,418 | ₩26,431 | ₩24,438 | ₩26,362 | -0.21% | 2.2만 |
|---|
| 2025.11.10 | ₩26,351 | ₩26,364 | ₩26,291 | ₩26,291 | -0.23% | 5.2천 |
|---|
| 2025.11.07 | ₩26,351 | ₩26,411 | ₩26,318 | ₩26,318 | -0.13% | 2.2천 |
|---|
| 2025.11.06 | ₩26,373 | ₩26,373 | ₩26,373 | ₩26,373 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩26,257 | ₩26,257 | ₩26,130 | ₩26,130 | -0.48% | 2만 |
|---|
| 2025.11.04 | ₩26,472 | ₩26,485 | ₩26,411 | ₩26,411 | -0.23% | 4.2천 |
|---|
| 2025.11.03 | ₩26,472 | ₩26,472 | ₩26,284 | ₩26,338 | -0.51% | 6.3천 |
|---|
| 2025.10.31 | ₩26,712 | ₩26,726 | ₩26,512 | ₩26,592 | -0.45% | 1.9만 |
|---|
| 2025.10.30 | ₩26,732 | ₩26,793 | ₩26,672 | ₩26,692 | -0.15% | 2.9천 |
|---|
| 2025.10.29 | ₩27,033 | ₩27,098 | ₩26,803 | ₩26,803 | -0.85% | 2.6만 |
|---|
| 2025.10.28 | ₩27,047 | ₩27,048 | ₩27,047 | ₩27,048 | +0.00% | 2.6천 |
|---|
| 2025.10.27 | ₩26,873 | ₩27,127 | ₩26,873 | ₩27,060 | +0.70% | 1.3만 |
|---|
| 2025.10.24 | ₩26,926 | ₩26,966 | ₩26,913 | ₩26,913 | -0.05% | 2만 |
|---|
| 2025.10.23 | ₩26,886 | ₩26,953 | ₩26,846 | ₩26,900 | +0.05% | 1.6천 |
|---|
| 2025.10.22 | ₩27,047 | ₩27,047 | ₩27,047 | ₩27,047 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩27,064 | ₩27,064 | ₩27,025 | ₩27,025 | -0.14% | 7.4천 |
|---|
| 2025.10.20 | ₩26,900 | ₩26,938 | ₩26,866 | ₩26,902 | +0.01% | 1.5천 |
|---|
| 2025.10.17 | ₩26,819 | ₩26,833 | ₩26,802 | ₩26,802 | -0.06% | 800 |
|---|
| 2025.10.16 | ₩26,766 | ₩26,913 | ₩26,766 | ₩26,847 | +0.30% | 3.3천 |
|---|
| 2025.10.15 | ₩26,779 | ₩26,779 | ₩26,659 | ₩26,706 | -0.27% | 11.2만 |
|---|
| 2025.10.14 | ₩26,712 | ₩26,786 | ₩26,699 | ₩26,719 | +0.03% | 1.9만 |
|---|
| 2025.10.13 | ₩26,672 | ₩26,672 | ₩26,632 | ₩26,632 | -0.15% | 500 |
|---|
| 2025.10.10 | ₩26,498 | ₩26,712 | ₩26,498 | ₩26,639 | +0.53% | 1.4만 |
|---|