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 | ₩21,978 | ₩22,037 | ₩21,978 | ₩22,037 | +0.27% | 6.1천 |
| 2026.10.08 | ₩21,818 | ₩22,005 | ₩21,818 | ₩22,005 | +0.86% | 1.9천 |
| 2026.10.07 | ₩21,751 | ₩21,806 | ₩21,725 | ₩21,806 | +0.25% | 4.9천 |
| 2026.10.06 | ₩21,725 | ₩21,925 | ₩21,725 | ₩21,867 | +0.66% | 3.2만 |
| 2026.10.05 | ₩21,845 | ₩21,845 | ₩21,725 | ₩21,801 | -0.20% | 3.3천 |
| 2026.10.02 | ₩22,098 | ₩22,098 | ₩21,885 | ₩21,894 | -0.92% | 900 |
| 2026.10.01 | ₩21,711 | ₩22,058 | ₩21,711 | ₩22,018 | +1.41% | 7.5천 |
| 2026.09.30 | ₩22,205 | ₩22,205 | ₩21,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,073 |
| -0.59% |
| 7.8천 |
| 2026.09.29 | ₩22,192 | ₩22,245 | ₩22,165 | ₩22,205 | +0.06% | 7.7천 |
|---|
| 2026.09.28 | ₩22,352 | ₩22,352 | ₩22,285 | ₩22,285 | -0.30% | 300 |
|---|
| 2026.09.25 | ₩22,445 | ₩22,539 | ₩22,432 | ₩22,471 | +0.11% | 5.2천 |
|---|
| 2026.09.24 | ₩22,832 | ₩22,832 | ₩22,520 | ₩22,520 | -1.37% | 3.3천 |
|---|
| 2026.09.23 | ₩22,832 | ₩22,832 | ₩22,739 | ₩22,791 | -0.18% | 4.3천 |
|---|
| 2026.09.22 | ₩23,179 | ₩23,179 | ₩23,086 | ₩23,133 | -0.20% | 1.4천 |
|---|
| 2026.09.21 | ₩23,079 | ₩23,134 | ₩23,046 | ₩23,134 | +0.24% | 2.4천 |
|---|
| 2026.09.18 | ₩22,954 | ₩22,999 | ₩22,954 | ₩22,999 | +0.20% | 1.6천 |
|---|
| 2026.09.17 | ₩23,130 | ₩23,130 | ₩23,130 | ₩23,130 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩22,959 | ₩22,959 | ₩22,886 | ₩22,931 | -0.12% | 3.7천 |
|---|
| 2026.09.15 | ₩22,912 | ₩22,912 | ₩22,832 | ₩22,874 | -0.17% | 500 |
|---|
| 2026.09.14 | ₩23,072 | ₩23,072 | ₩22,939 | ₩22,939 | -0.58% | 3천 |
|---|
| 2026.09.11 | ₩23,059 | ₩23,059 | ₩22,886 | ₩22,910 | -0.65% | 2.5천 |
|---|
| 2026.09.10 | ₩22,899 | ₩22,992 | ₩22,883 | ₩22,883 | -0.07% | 3.7천 |
|---|
| 2026.09.09 | ₩23,159 | ₩23,159 | ₩23,145 | ₩23,145 | -0.06% | 200 |
|---|
| 2026.09.08 | ₩23,266 | ₩23,266 | ₩23,226 | ₩23,255 | -0.05% | 2.7천 |
|---|
| 2026.09.04 | ₩23,306 | ₩23,306 | ₩23,246 | ₩23,263 | -0.18% | 4.6천 |
|---|
| 2026.09.03 | ₩23,246 | ₩23,246 | ₩23,225 | ₩23,225 | -0.09% | 300 |
|---|
| 2026.09.02 | ₩23,246 | ₩23,246 | ₩23,153 | ₩23,155 | -0.39% | 1.4천 |
|---|
| 2026.09.01 | ₩23,266 | ₩23,313 | ₩23,126 | ₩23,153 | -0.49% | 2.1만 |
|---|
| 2026.08.31 | ₩23,339 | ₩23,393 | ₩23,339 | ₩23,393 | +0.23% | 400 |
|---|
| 2026.08.28 | ₩23,620 | ₩23,620 | ₩23,506 | ₩23,506 | -0.48% | 7.8천 |
|---|
| 2026.08.27 | ₩23,646 | ₩23,646 | ₩23,528 | ₩23,573 | -0.31% | 2.2천 |
|---|
| 2026.08.26 | ₩23,633 | ₩23,633 | ₩23,594 | ₩23,594 | -0.16% | 100 |
|---|
| 2026.08.25 | ₩23,593 | ₩23,633 | ₩23,593 | ₩23,633 | +0.17% | 300 |
|---|
| 2026.08.24 | ₩23,443 | ₩23,443 | ₩23,443 | ₩23,443 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩23,393 | ₩23,393 | ₩23,246 | ₩23,297 | -0.41% | 5.7천 |
|---|
| 2026.08.20 | ₩21,378 | ₩23,406 | ₩21,378 | ₩23,363 | +9.29% | 300 |
|---|
| 2026.08.19 | ₩23,540 | ₩23,553 | ₩23,433 | ₩23,507 | -0.14% | 8.7천 |
|---|
| 2026.08.18 | ₩23,146 | ₩23,182 | ₩23,139 | ₩23,182 | +0.16% | 5.5천 |
|---|
| 2026.08.17 | ₩23,259 | ₩23,259 | ₩23,104 | ₩23,104 | -0.67% | 1.2천 |
|---|
| 2026.08.14 | ₩23,366 | ₩23,366 | ₩23,279 | ₩23,279 | -0.37% | 200 |
|---|
| 2026.08.13 | ₩23,553 | ₩23,553 | ₩23,433 | ₩23,433 | -0.51% | 200 |
|---|
| 2026.08.12 | ₩23,419 | ₩23,419 | ₩23,246 | ₩23,293 | -0.54% | 1만 |
|---|
| 2026.08.11 | ₩23,406 | ₩23,406 | ₩23,313 | ₩23,379 | -0.11% | 1.1천 |
|---|
| 2026.08.10 | ₩23,366 | ₩23,366 | ₩23,339 | ₩23,339 | -0.11% | 500 |
|---|
| 2026.08.07 | ₩23,526 | ₩23,526 | ₩23,415 | ₩23,458 | -0.29% | 700 |
|---|
| 2026.08.06 | ₩23,433 | ₩23,479 | ₩23,339 | ₩23,403 | -0.13% | 1.2천 |
|---|
| 2026.08.05 | ₩23,540 | ₩23,566 | ₩23,459 | ₩23,513 | -0.11% | 1.1천 |
|---|
| 2026.08.04 | ₩23,453 | ₩23,513 | ₩23,433 | ₩23,433 | -0.09% | 4.5천 |
|---|
| 2026.08.03 | ₩23,273 | ₩23,378 | ₩23,219 | ₩23,325 | +0.22% | 2.8천 |
|---|
| 2026.07.31 | ₩23,473 | ₩23,473 | ₩23,366 | ₩23,409 | -0.27% | 800 |
|---|
| 2026.07.30 | ₩23,606 | ₩23,606 | ₩23,546 | ₩23,582 | -0.10% | 1.2만 |
|---|
| 2026.07.29 | ₩23,806 | ₩23,873 | ₩23,585 | ₩23,585 | -0.93% | 1.7천 |
|---|
| 2026.07.28 | ₩23,940 | ₩24,007 | ₩23,940 | ₩23,947 | +0.03% | 3.2천 |
|---|
| 2026.07.27 | ₩23,726 | ₩23,873 | ₩23,726 | ₩23,849 | +0.52% | 8.2천 |
|---|
| 2026.07.24 | ₩23,765 | ₩23,766 | ₩23,718 | ₩23,718 | -0.20% | 1.6천 |
|---|
| 2026.07.23 | ₩23,640 | ₩23,753 | ₩23,620 | ₩23,680 | +0.17% | 9.8천 |
|---|
| 2026.07.22 | ₩23,726 | ₩23,780 | ₩23,726 | ₩23,733 | +0.03% | 1.2만 |
|---|
| 2026.07.21 | ₩23,780 | ₩23,873 | ₩23,729 | ₩23,813 | +0.14% | 1.6만 |
|---|
| 2026.07.20 | ₩23,940 | ₩23,993 | ₩23,882 | ₩23,882 | -0.24% | 1.6천 |
|---|
| 2026.07.17 | ₩24,140 | ₩24,140 | ₩23,993 | ₩24,041 | -0.41% | 5.9천 |
|---|
| 2026.07.16 | ₩23,913 | ₩23,940 | ₩23,846 | ₩23,940 | +0.11% | 800 |
|---|
| 2026.07.15 | ₩23,993 | ₩24,033 | ₩23,913 | ₩23,965 | -0.12% | 3.7천 |
|---|
| 2026.07.14 | ₩23,967 | ₩23,980 | ₩23,873 | ₩23,921 | -0.19% | 1.4만 |
|---|
| 2026.07.13 | ₩23,927 | ₩23,927 | ₩23,880 | ₩23,880 | -0.20% | 600 |
|---|
| 2026.07.10 | ₩23,987 | ₩24,047 | ₩23,987 | ₩24,000 | +0.06% | 7.1천 |
|---|
| 2026.07.09 | ₩23,960 | ₩24,047 | ₩23,940 | ₩23,977 | +0.07% | 2.3만 |
|---|
| 2026.07.08 | ₩23,940 | ₩24,020 | ₩23,873 | ₩23,960 | +0.08% | 9.1천 |
|---|
| 2026.07.07 | ₩24,120 | ₩24,153 | ₩24,024 | ₩24,024 | -0.40% | 900 |
|---|
| 2026.07.06 | ₩24,247 | ₩24,247 | ₩24,167 | ₩24,233 | -0.06% | 3.7천 |
|---|
| 2026.07.02 | ₩24,327 | ₩24,327 | ₩24,261 | ₩24,261 | -0.27% | 1.1천 |
|---|
| 2026.07.01 | ₩24,320 | ₩24,320 | ₩24,276 | ₩24,276 | -0.18% | 100 |
|---|
| 2026.06.30 | ₩24,774 | ₩24,774 | ₩24,618 | ₩24,618 | -0.63% | 1.9천 |
|---|
| 2026.06.29 | ₩24,821 | ₩24,901 | ₩24,821 | ₩24,878 | +0.23% | 3.9천 |
|---|
| 2026.06.26 | ₩24,834 | ₩24,841 | ₩24,781 | ₩24,841 | +0.03% | 1.8천 |
|---|
| 2026.06.25 | ₩24,994 | ₩24,994 | ₩24,821 | ₩24,834 | -0.64% | 4만 |
|---|
| 2026.06.24 | ₩24,754 | ₩24,861 | ₩24,020 | ₩24,841 | +0.35% | 7.8천 |
|---|
| 2026.06.23 | ₩24,647 | ₩24,647 | ₩24,020 | ₩24,563 | -0.34% | 2.2만 |
|---|
| 2026.06.22 | ₩24,580 | ₩24,580 | ₩24,540 | ₩24,540 | -0.16% | 500 |
|---|
| 2026.06.18 | ₩24,801 | ₩24,847 | ₩24,420 | ₩24,467 | -1.35% | 3.1만 |
|---|
| 2026.06.17 | ₩24,562 | ₩24,620 | ₩24,562 | ₩24,592 | +0.12% | 1.6천 |
|---|
| 2026.06.16 | ₩24,567 | ₩24,607 | ₩24,567 | ₩24,600 | +0.14% | 1.3천 |
|---|
| 2026.06.15 | ₩24,580 | ₩24,580 | ₩24,420 | ₩24,467 | -0.46% | 900 |
|---|
| 2026.06.12 | ₩24,434 | ₩24,487 | ₩24,434 | ₩24,446 | +0.05% | 400 |
|---|
| 2026.06.11 | ₩24,407 | ₩24,514 | ₩24,347 | ₩24,514 | +0.44% | 700 |
|---|
| 2026.06.10 | ₩23,820 | ₩24,394 | ₩23,820 | ₩24,253 | +1.82% | 2천 |
|---|
| 2026.06.09 | ₩24,313 | ₩24,313 | ₩24,220 | ₩24,292 | -0.09% | 2.3천 |
|---|
| 2026.06.08 | ₩24,293 | ₩24,340 | ₩24,240 | ₩24,244 | -0.20% | 2.3천 |
|---|
| 2026.06.05 | ₩24,380 | ₩24,394 | ₩24,193 | ₩24,272 | -0.44% | 4천 |
|---|
| 2026.06.04 | ₩24,447 | ₩24,460 | ₩24,387 | ₩24,387 | -0.25% | 600 |
|---|
| 2026.06.03 | ₩24,233 | ₩24,407 | ₩24,233 | ₩24,334 | +0.41% | 4.3천 |
|---|
| 2026.06.02 | ₩24,514 | ₩24,527 | ₩24,340 | ₩24,376 | -0.56% | 9.8천 |
|---|
| 2026.06.01 | ₩24,313 | ₩24,514 | ₩24,233 | ₩24,295 | -0.08% | 3.1만 |
|---|
| 2026.05.29 | ₩24,594 | ₩24,687 | ₩24,500 | ₩24,575 | -0.08% | 6.7천 |
|---|
| 2026.05.28 | ₩24,560 | ₩24,647 | ₩24,560 | ₩24,567 | +0.03% | 2.2천 |
|---|
| 2026.05.27 | ₩24,540 | ₩24,540 | ₩24,496 | ₩24,496 | -0.18% | 3.2천 |
|---|
| 2026.05.26 | ₩24,474 | ₩24,527 | ₩24,446 | ₩24,446 | -0.11% | 9.2천 |
|---|
| 2026.05.22 | ₩24,220 | ₩24,407 | ₩24,193 | ₩24,332 | +0.46% | 1.6만 |
|---|
| 2026.05.21 | ₩24,053 | ₩24,228 | ₩24,053 | ₩24,209 | +0.65% | 8천 |
|---|
| 2026.05.20 | ₩23,967 | ₩24,143 | ₩23,967 | ₩24,143 | +0.73% | 500 |
|---|
| 2026.05.19 | ₩23,967 | ₩23,993 | ₩23,886 | ₩23,900 | -0.28% | 1.2천 |
|---|
| 2026.05.18 | ₩24,020 | ₩24,127 | ₩23,927 | ₩24,025 | +0.02% | 1.7만 |
|---|
| 2026.05.15 | ₩24,167 | ₩24,167 | ₩24,087 | ₩24,087 | -0.33% | 300 |
|---|
| 2026.05.14 | ₩24,420 | ₩24,494 | ₩24,420 | ₩24,432 | +0.05% | 2천 |
|---|
| 2026.05.13 | ₩24,540 | ₩24,540 | ₩24,287 | ₩24,363 | -0.72% | 1.4만 |
|---|
| 2026.05.12 | ₩24,580 | ₩24,580 | ₩24,354 | ₩24,400 | -0.73% | 4.1천 |
|---|
| 2026.05.11 | ₩24,794 | ₩24,794 | ₩24,599 | ₩24,599 | -0.79% | 5.9천 |
|---|
| 2026.05.08 | ₩24,861 | ₩24,887 | ₩24,654 | ₩24,727 | -0.54% | 2.6천 |
|---|
| 2026.05.07 | ₩24,861 | ₩24,861 | ₩24,618 | ₩24,618 | -0.98% | 1.4천 |
|---|
| 2026.05.06 | ₩24,714 | ₩24,741 | ₩24,694 | ₩24,698 | -0.06% | 5.6천 |
|---|
| 2026.05.05 | ₩24,540 | ₩24,580 | ₩24,447 | ₩24,560 | +0.08% | 5.5천 |
|---|
| 2026.05.04 | ₩24,567 | ₩24,567 | ₩24,313 | ₩24,447 | -0.49% | 3만 |
|---|
| 2026.05.01 | ₩24,560 | ₩24,674 | ₩24,447 | ₩24,566 | +0.02% | 3.3만 |
|---|
| 2026.04.30 | ₩24,794 | ₩24,794 | ₩24,596 | ₩24,596 | -0.80% | 3.1천 |
|---|
| 2026.04.29 | ₩24,687 | ₩24,754 | ₩24,664 | ₩24,664 | -0.09% | 3만 |
|---|
| 2026.04.28 | ₩24,847 | ₩24,847 | ₩24,741 | ₩24,838 | -0.04% | 3.5천 |
|---|
| 2026.04.27 | ₩24,887 | ₩24,899 | ₩24,821 | ₩24,839 | -0.19% | 1.9천 |
|---|
| 2026.04.24 | ₩24,954 | ₩24,954 | ₩24,934 | ₩24,947 | -0.03% | 800 |
|---|
| 2026.04.23 | ₩25,047 | ₩25,061 | ₩24,901 | ₩24,901 | -0.59% | 3.4천 |
|---|
| 2026.04.22 | ₩25,041 | ₩25,041 | ₩24,954 | ₩24,954 | -0.35% | 500 |
|---|
| 2026.04.21 | ₩25,014 | ₩25,021 | ₩24,914 | ₩24,914 | -0.40% | 2.4천 |
|---|
| 2026.04.20 | ₩25,101 | ₩25,101 | ₩24,941 | ₩24,981 | -0.48% | 1.5만 |
|---|
| 2026.04.17 | ₩24,981 | ₩25,061 | ₩24,981 | ₩25,017 | +0.14% | 5.3천 |
|---|
| 2026.04.16 | ₩24,967 | ₩24,967 | ₩24,794 | ₩24,846 | -0.49% | 1.2만 |
|---|
| 2026.04.15 | ₩25,087 | ₩25,087 | ₩24,969 | ₩24,969 | -0.47% | 200 |
|---|
| 2026.04.14 | ₩24,981 | ₩25,061 | ₩24,981 | ₩25,061 | +0.32% | 100 |
|---|
| 2026.04.13 | ₩24,867 | ₩24,938 | ₩24,847 | ₩24,938 | +0.28% | 4천 |
|---|
| 2026.04.10 | ₩24,941 | ₩24,941 | ₩24,874 | ₩24,874 | -0.27% | 2.5만 |
|---|
| 2026.04.09 | ₩24,927 | ₩25,041 | ₩24,886 | ₩24,927 | 0.00% | 3.7천 |
|---|
| 2026.04.08 | ₩25,047 | ₩25,047 | ₩24,914 | ₩24,973 | -0.30% | 2.9천 |
|---|
| 2026.04.07 | ₩24,861 | ₩24,927 | ₩24,741 | ₩24,917 | +0.23% | 5천 |
|---|
| 2026.04.06 | ₩24,927 | ₩25,034 | ₩24,913 | ₩24,913 | -0.06% | 2.3천 |
|---|
| 2026.04.02 | ₩24,941 | ₩24,981 | ₩24,887 | ₩24,933 | -0.03% | 3.7천 |
|---|
| 2026.04.01 | ₩24,874 | ₩24,901 | ₩24,798 | ₩24,798 | -0.31% | 3.7만 |
|---|
| 2026.03.31 | ₩25,001 | ₩25,141 | ₩24,987 | ₩25,047 | +0.19% | 1.2만 |
|---|
| 2026.03.30 | ₩24,914 | ₩25,002 | ₩24,914 | ₩25,002 | +0.35% | 1.6천 |
|---|
| 2026.03.27 | ₩24,714 | ₩24,714 | ₩24,714 | ₩24,714 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩24,994 | ₩24,994 | ₩24,807 | ₩24,857 | -0.55% | 700 |
|---|
| 2026.03.25 | ₩24,941 | ₩25,021 | ₩24,941 | ₩24,991 | +0.20% | 2천 |
|---|
| 2026.03.24 | ₩24,821 | ₩24,874 | ₩24,721 | ₩24,781 | -0.16% | 2.4천 |
|---|
| 2026.03.23 | ₩24,941 | ₩24,941 | ₩24,903 | ₩24,903 | -0.15% | 400 |
|---|
| 2026.03.20 | ₩25,047 | ₩25,047 | ₩24,687 | ₩24,755 | -1.17% | 3.5만 |
|---|
| 2026.03.19 | ₩25,221 | ₩25,274 | ₩25,220 | ₩25,221 | 0.00% | 3.5천 |
|---|
| 2026.03.18 | ₩25,101 | ₩25,208 | ₩25,021 | ₩25,063 | -0.15% | 7.3천 |
|---|
| 2026.03.17 | ₩25,194 | ₩25,248 | ₩25,172 | ₩25,241 | +0.19% | 3.5천 |
|---|
| 2026.03.16 | ₩25,117 | ₩25,168 | ₩25,034 | ₩25,061 | -0.22% | 2.8만 |
|---|
| 2026.03.13 | ₩25,087 | ₩25,101 | ₩24,901 | ₩24,955 | -0.53% | 1.5천 |
|---|
| 2026.03.12 | ₩25,034 | ₩25,107 | ₩25,007 | ₩25,085 | +0.20% | 3.1천 |
|---|
| 2026.03.11 | ₩25,288 | ₩25,288 | ₩25,021 | ₩25,141 | -0.58% | 33.1만 |
|---|
| 2026.03.10 | ₩25,688 | ₩25,741 | ₩25,448 | ₩25,466 | -0.86% | 4.3천 |
|---|
| 2026.03.09 | ₩25,621 | ₩25,767 | ₩25,481 | ₩25,767 | +0.57% | 2.6천 |
|---|
| 2026.03.06 | ₩25,541 | ₩25,568 | ₩25,541 | ₩25,568 | +0.10% | 500 |
|---|
| 2026.03.05 | ₩25,553 | ₩25,755 | ₩25,541 | ₩25,669 | +0.45% | 2.8천 |
|---|
| 2026.03.04 | ₩25,861 | ₩25,861 | ₩25,701 | ₩25,788 | -0.28% | 6.2천 |
|---|
| 2026.03.03 | ₩25,955 | ₩25,955 | ₩25,861 | ₩25,861 | -0.36% | 4.1천 |
|---|
| 2026.03.02 | ₩25,928 | ₩25,928 | ₩25,755 | ₩25,879 | -0.19% | 2.8만 |
|---|
| 2026.02.27 | ₩26,262 | ₩26,409 | ₩26,168 | ₩26,295 | +0.13% | 6.3천 |
|---|
| 2026.02.26 | ₩26,182 | ₩26,182 | ₩26,155 | ₩26,182 | 0.00% | 1.7천 |
|---|
| 2026.02.25 | ₩26,222 | ₩26,222 | ₩26,084 | ₩26,084 | -0.52% | 300 |
|---|
| 2026.02.24 | ₩26,088 | ₩26,208 | ₩25,982 | ₩26,086 | -0.01% | 1.3천 |
|---|
| 2026.02.23 | ₩26,115 | ₩26,128 | ₩26,058 | ₩26,058 | -0.22% | 1.6천 |
|---|
| 2026.02.20 | ₩26,075 | ₩26,075 | ₩25,768 | ₩25,960 | -0.44% | 1.4천 |
|---|
| 2026.02.19 | ₩25,915 | ₩26,022 | ₩25,915 | ₩26,022 | +0.41% | 1.7천 |
|---|
| 2026.02.18 | ₩26,102 | ₩26,102 | ₩25,972 | ₩25,972 | -0.50% | 8.3천 |
|---|
| 2026.02.17 | ₩26,022 | ₩26,128 | ₩26,016 | ₩26,128 | +0.41% | 1.1만 |
|---|
| 2026.02.13 | ₩25,938 | ₩25,938 | ₩25,938 | ₩25,938 | 0.00% | 400 |
|---|
| 2026.02.12 | ₩25,681 | ₩25,848 | ₩25,648 | ₩25,824 | +0.56% | 1만 |
|---|
| 2026.02.11 | ₩25,518 | ₩25,518 | ₩25,518 | ₩25,518 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩25,581 | ₩25,648 | ₩25,581 | ₩25,632 | +0.20% | 2.1천 |
|---|
| 2026.02.09 | ₩25,448 | ₩25,448 | ₩25,341 | ₩25,385 | -0.25% | 800 |
|---|
| 2026.02.06 | ₩25,314 | ₩25,374 | ₩25,301 | ₩25,374 | +0.24% | 2.8천 |
|---|
| 2026.02.05 | ₩25,348 | ₩25,362 | ₩25,348 | ₩25,362 | +0.06% | 300 |
|---|
| 2026.02.04 | ₩25,121 | ₩25,206 | ₩25,121 | ₩25,126 | +0.02% | 1.4천 |
|---|
| 2026.02.03 | ₩25,208 | ₩25,361 | ₩25,208 | ₩25,288 | +0.32% | 4.3천 |
|---|
| 2026.02.02 | ₩25,274 | ₩26,195 | ₩25,021 | ₩25,261 | -0.05% | 2.5만 |
|---|
| 2026.01.30 | ₩25,448 | ₩25,568 | ₩25,448 | ₩25,500 | +0.20% | 3.6천 |
|---|
| 2026.01.29 | ₩25,501 | ₩25,595 | ₩25,501 | ₩25,564 | +0.25% | 3.9천 |
|---|
| 2026.01.28 | ₩25,555 | ₩25,555 | ₩25,528 | ₩25,535 | -0.08% | 1.9천 |
|---|
| 2026.01.27 | ₩25,701 | ₩25,704 | ₩25,615 | ₩25,615 | -0.34% | 4천 |
|---|
| 2026.01.26 | ₩25,745 | ₩25,745 | ₩25,741 | ₩25,741 | -0.02% | 300 |
|---|
| 2026.01.23 | ₩25,621 | ₩25,701 | ₩25,568 | ₩25,633 | +0.05% | 1.6천 |
|---|
| 2026.01.22 | ₩27,930 | ₩27,930 | ₩25,386 | ₩25,548 | -8.53% | 1.4만 |
|---|
| 2026.01.21 | ₩25,234 | ₩25,446 | ₩25,234 | ₩25,446 | +0.84% | 3.4천 |
|---|
| 2026.01.20 | ₩25,248 | ₩25,381 | ₩25,248 | ₩25,254 | +0.03% | 2.2천 |
|---|
| 2026.01.16 | ₩25,688 | ₩25,688 | ₩25,596 | ₩25,600 | -0.34% | 2.3천 |
|---|
| 2026.01.15 | ₩25,755 | ₩25,768 | ₩25,708 | ₩25,708 | -0.18% | 2.2천 |
|---|
| 2026.01.14 | ₩25,621 | ₩25,728 | ₩25,621 | ₩25,677 | +0.22% | 2.7만 |
|---|
| 2026.01.13 | ₩25,595 | ₩25,608 | ₩25,528 | ₩25,552 | -0.17% | 8.8천 |
|---|
| 2026.01.12 | ₩25,536 | ₩25,588 | ₩25,474 | ₩25,531 | -0.02% | 5.5천 |
|---|
| 2026.01.09 | ₩25,428 | ₩25,595 | ₩25,428 | ₩25,575 | +0.58% | 1.3천 |
|---|
| 2026.01.08 | ₩25,382 | ₩25,461 | ₩25,382 | ₩25,428 | +0.18% | 3.6천 |
|---|
| 2026.01.07 | ₩25,514 | ₩25,595 | ₩25,514 | ₩25,548 | +0.13% | 1.9천 |
|---|
| 2026.01.06 | ₩25,434 | ₩25,434 | ₩25,348 | ₩25,414 | -0.08% | 1.8만 |
|---|
| 2026.01.05 | ₩25,408 | ₩25,501 | ₩25,408 | ₩25,454 | +0.18% | 5.9천 |
|---|
| 2026.01.02 | ₩25,341 | ₩25,428 | ₩25,341 | ₩25,393 | +0.21% | 1.3천 |
|---|
| 2025.12.31 | ₩25,701 | ₩25,715 | ₩25,688 | ₩25,693 | -0.03% | 9천 |
|---|
| 2025.12.30 | ₩25,752 | ₩25,861 | ₩25,752 | ₩25,759 | +0.03% | 6.1천 |
|---|
| 2025.12.29 | ₩25,808 | ₩25,824 | ₩25,808 | ₩25,824 | +0.06% | 500 |
|---|
| 2025.12.26 | ₩25,768 | ₩25,768 | ₩25,735 | ₩25,748 | -0.08% | 2천 |
|---|
| 2025.12.24 | ₩25,768 | ₩25,768 | ₩25,768 | ₩25,768 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩25,688 | ₩25,728 | ₩25,641 | ₩25,641 | -0.18% | 4.3천 |
|---|
| 2025.12.22 | ₩25,568 | ₩25,715 | ₩25,514 | ₩25,548 | -0.08% | 1.3만 |
|---|
| 2025.12.19 | ₩25,621 | ₩25,728 | ₩25,514 | ₩25,603 | -0.07% | 9.1천 |
|---|
| 2025.12.18 | ₩25,751 | ₩25,808 | ₩25,708 | ₩25,708 | -0.17% | 300 |
|---|
| 2025.12.17 | ₩25,701 | ₩25,701 | ₩25,593 | ₩25,607 | -0.37% | 7천 |
|---|
| 2025.12.16 | ₩25,621 | ₩25,635 | ₩25,581 | ₩25,629 | +0.03% | 900 |
|---|
| 2025.12.15 | ₩25,661 | ₩25,661 | ₩25,513 | ₩25,513 | -0.58% | 800 |
|---|
| 2025.12.12 | ₩25,508 | ₩25,508 | ₩25,500 | ₩25,500 | -0.03% | 600 |
|---|
| 2025.12.11 | ₩25,821 | ₩25,832 | ₩25,741 | ₩25,741 | -0.31% | 700 |
|---|
| 2025.12.10 | ₩25,635 | ₩25,848 | ₩25,635 | ₩25,721 | +0.34% | 4.2천 |
|---|
| 2025.12.09 | ₩25,675 | ₩25,755 | ₩25,568 | ₩25,755 | +0.31% | 7.8만 |
|---|
| 2025.12.08 | ₩25,741 | ₩25,741 | ₩25,601 | ₩25,641 | -0.39% | 1.9천 |
|---|
| 2025.12.05 | ₩25,755 | ₩25,795 | ₩25,661 | ₩25,772 | +0.07% | 7.9만 |
|---|
| 2025.12.04 | ₩25,741 | ₩25,928 | ₩25,741 | ₩25,877 | +0.53% | 2.6천 |
|---|
| 2025.12.03 | ₩25,955 | ₩26,075 | ₩25,955 | ₩25,980 | +0.10% | 6.2천 |
|---|
| 2025.12.02 | ₩25,921 | ₩26,002 | ₩25,808 | ₩25,909 | -0.05% | 1.1만 |
|---|
| 2025.12.01 | ₩25,936 | ₩26,008 | ₩25,881 | ₩25,881 | -0.21% | 1.7만 |
|---|
| 2025.11.28 | ₩26,342 | ₩26,375 | ₩26,342 | ₩26,375 | +0.13% | 600 |
|---|
| 2025.11.26 | ₩26,415 | ₩26,555 | ₩26,415 | ₩26,462 | +0.18% | 1.9천 |
|---|
| 2025.11.25 | ₩26,382 | ₩26,389 | ₩26,382 | ₩26,389 | +0.03% | 200 |
|---|
| 2025.11.24 | ₩26,292 | ₩26,382 | ₩26,288 | ₩26,315 | +0.09% | 2천 |
|---|
| 2025.11.21 | ₩26,128 | ₩26,329 | ₩26,075 | ₩26,227 | +0.38% | 1.1만 |
|---|
| 2025.11.20 | ₩26,088 | ₩26,195 | ₩26,008 | ₩26,195 | +0.41% | 1.8천 |
|---|
| 2025.11.19 | ₩26,062 | ₩26,168 | ₩25,915 | ₩26,020 | -0.16% | 13.2만 |
|---|
| 2025.11.18 | ₩26,142 | ₩26,142 | ₩26,062 | ₩26,062 | -0.31% | 6.8천 |
|---|
| 2025.11.17 | ₩26,122 | ₩26,122 | ₩26,122 | ₩26,122 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩26,036 | ₩26,036 | ₩26,036 | ₩26,036 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩26,342 | ₩26,342 | ₩26,195 | ₩26,195 | -0.56% | 2.6천 |
|---|
| 2025.11.12 | ₩26,341 | ₩26,362 | ₩26,341 | ₩26,362 | +0.08% | 1천 |
|---|
| 2025.11.11 | ₩26,355 | ₩26,369 | ₩24,380 | ₩26,299 | -0.21% | 2.2만 |
|---|
| 2025.11.10 | ₩26,288 | ₩26,302 | ₩26,228 | ₩26,228 | -0.23% | 5.2천 |
|---|
| 2025.11.07 | ₩26,288 | ₩26,349 | ₩26,255 | ₩26,255 | -0.13% | 2.2천 |
|---|
| 2025.11.06 | ₩26,310 | ₩26,310 | ₩26,310 | ₩26,310 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩26,195 | ₩26,195 | ₩26,068 | ₩26,068 | -0.48% | 2만 |
|---|
| 2025.11.04 | ₩26,409 | ₩26,422 | ₩26,349 | ₩26,349 | -0.23% | 4.2천 |
|---|
| 2025.11.03 | ₩26,409 | ₩26,409 | ₩26,222 | ₩26,275 | -0.51% | 6.3천 |
|---|
| 2025.10.31 | ₩26,649 | ₩26,662 | ₩26,449 | ₩26,529 | -0.45% | 1.9만 |
|---|
| 2025.10.30 | ₩26,669 | ₩26,729 | ₩26,609 | ₩26,629 | -0.15% | 2.9천 |
|---|
| 2025.10.29 | ₩26,969 | ₩27,033 | ₩26,740 | ₩26,740 | -0.85% | 2.6만 |
|---|
| 2025.10.28 | ₩26,982 | ₩26,984 | ₩26,982 | ₩26,984 | +0.00% | 2.6천 |
|---|
| 2025.10.27 | ₩26,809 | ₩27,062 | ₩26,809 | ₩26,996 | +0.70% | 1.3만 |
|---|
| 2025.10.24 | ₩26,862 | ₩26,902 | ₩26,849 | ₩26,849 | -0.05% | 2만 |
|---|
| 2025.10.23 | ₩26,822 | ₩26,889 | ₩26,782 | ₩26,836 | +0.05% | 1.6천 |
|---|
| 2025.10.22 | ₩26,982 | ₩26,982 | ₩26,982 | ₩26,982 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩27,000 | ₩27,000 | ₩26,961 | ₩26,961 | -0.14% | 7.4천 |
|---|
| 2025.10.20 | ₩26,836 | ₩26,874 | ₩26,802 | ₩26,838 | +0.01% | 1.5천 |
|---|
| 2025.10.17 | ₩26,756 | ₩26,769 | ₩26,738 | ₩26,738 | -0.06% | 800 |
|---|
| 2025.10.16 | ₩26,702 | ₩26,849 | ₩26,702 | ₩26,784 | +0.30% | 3.3천 |
|---|
| 2025.10.15 | ₩26,715 | ₩26,715 | ₩26,595 | ₩26,642 | -0.27% | 11.2만 |
|---|
| 2025.10.14 | ₩26,649 | ₩26,722 | ₩26,635 | ₩26,655 | +0.03% | 1.9만 |
|---|
| 2025.10.13 | ₩26,609 | ₩26,609 | ₩26,569 | ₩26,569 | -0.15% | 500 |
|---|
| 2025.10.10 | ₩26,435 | ₩26,649 | ₩26,435 | ₩26,575 | +0.53% | 1.4만 |
|---|