시장 데이터를 불러오는 중
전체 종목
BufferLABS US Equity Dynamic Buffer ETF 과거 주가
BufferLABS US Equity Dynamic Buffer ETF · BFLB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BufferLABS US Equity Dynamic Buffer ETF · BFLB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,857 | ₩74,917 | ₩74,823 | ₩74,917 | +0.08% | 700 |
| 2026.10.08 | ₩74,736 | ₩74,736 | ₩74,696 | ₩74,696 | -0.05% | 300 |
| 2026.10.07 | ₩74,830 | ₩74,850 | ₩74,830 | ₩74,850 | +0.03% | 500 |
| 2026.10.06 | ₩75,003 | ₩75,003 | ₩74,897 | ₩74,931 | -0.10% | 500 |
| 2026.10.05 | ₩74,710 | ₩74,743 | ₩74,710 | ₩74,743 | +0.04% | 300 |
| 2026.10.02 | ₩74,510 | ₩74,510 | ₩74,336 | ₩74,395 | -0.15% | 1천 |
| 2026.10.01 | ₩73,961 | ₩74,123 | ₩73,929 | ₩74,055 | +0.13% | 4.8천 |
| 2026.09.30 | ₩74,243 | ₩74,243 | ₩74,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,055 |
| -0.25% |
| 1.4천 |
| 2026.09.29 | ₩74,068 | ₩74,068 | ₩74,068 | ₩74,068 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩74,336 | ₩74,336 | ₩74,096 | ₩74,096 | -0.32% | 2.4천 |
|---|
| 2026.09.25 | ₩74,430 | ₩74,440 | ₩74,389 | ₩74,440 | +0.01% | 700 |
|---|
| 2026.09.24 | ₩74,056 | ₩74,269 | ₩74,056 | ₩74,213 | +0.21% | 1만 |
|---|
| 2026.09.23 | ₩74,269 | ₩74,269 | ₩74,169 | ₩74,169 | -0.13% | 1.4만 |
|---|
| 2026.09.22 | ₩74,443 | ₩74,550 | ₩74,443 | ₩74,540 | +0.13% | 1천 |
|---|
| 2026.09.21 | ₩74,229 | ₩74,576 | ₩74,229 | ₩74,528 | +0.40% | 1.2천 |
|---|
| 2026.09.18 | ₩73,789 | ₩73,868 | ₩73,762 | ₩73,868 | +0.11% | 3.1만 |
|---|
| 2026.09.17 | ₩73,850 | ₩73,850 | ₩73,850 | ₩73,850 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩73,682 | ₩73,682 | ₩73,315 | ₩73,315 | -0.50% | 400 |
|---|
| 2026.09.15 | ₩73,489 | ₩73,489 | ₩73,455 | ₩73,489 | 0.00% | 800 |
|---|
| 2026.09.14 | ₩73,816 | ₩73,816 | ₩73,740 | ₩73,740 | -0.10% | 8.8천 |
|---|
| 2026.09.11 | ₩73,905 | ₩73,905 | ₩73,905 | ₩73,905 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩73,562 | ₩73,562 | ₩73,522 | ₩73,522 | -0.05% | 700 |
|---|
| 2026.09.09 | ₩73,769 | ₩73,769 | ₩73,769 | ₩73,769 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩74,042 | ₩74,083 | ₩73,954 | ₩73,954 | -0.12% | 2.1만 |
|---|
| 2026.09.04 | ₩74,197 | ₩74,197 | ₩74,197 | ₩74,197 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩74,243 | ₩74,389 | ₩74,243 | ₩74,323 | +0.11% | 8.2천 |
|---|
| 2026.09.02 | ₩73,889 | ₩73,889 | ₩73,856 | ₩73,889 | 0.00% | 1.7천 |
|---|
| 2026.09.01 | ₩73,936 | ₩73,936 | ₩73,653 | ₩73,653 | -0.38% | 2.3천 |
|---|
| 2026.08.31 | ₩73,976 | ₩73,992 | ₩73,976 | ₩73,992 | +0.02% | 300 |
|---|
| 2026.08.28 | ₩74,096 | ₩74,096 | ₩74,093 | ₩74,093 | -0.00% | 500 |
|---|
| 2026.08.27 | ₩74,042 | ₩74,169 | ₩74,042 | ₩74,169 | +0.17% | 2.5천 |
|---|
| 2026.08.26 | ₩73,929 | ₩73,962 | ₩73,898 | ₩73,898 | -0.04% | 700 |
|---|
| 2026.08.25 | ₩73,909 | ₩73,909 | ₩73,878 | ₩73,878 | -0.04% | 1.9천 |
|---|
| 2026.08.24 | ₩73,762 | ₩73,762 | ₩73,753 | ₩73,753 | -0.01% | 400 |
|---|
| 2026.08.21 | ₩73,909 | ₩73,916 | ₩73,850 | ₩73,850 | -0.08% | 2.1천 |
|---|
| 2026.08.20 | ₩73,776 | ₩73,776 | ₩73,669 | ₩73,669 | -0.14% | 2.2천 |
|---|
| 2026.08.19 | ₩74,189 | ₩74,189 | ₩73,976 | ₩73,977 | -0.29% | 1.3만 |
|---|
| 2026.08.18 | ₩73,896 | ₩73,896 | ₩73,856 | ₩73,869 | -0.04% | 1.8만 |
|---|
| 2026.08.17 | ₩74,203 | ₩74,203 | ₩74,136 | ₩74,139 | -0.09% | 4.5천 |
|---|
| 2026.08.14 | ₩74,430 | ₩74,430 | ₩74,296 | ₩74,296 | -0.18% | 2.1천 |
|---|
| 2026.08.13 | ₩74,349 | ₩74,349 | ₩74,296 | ₩74,327 | -0.03% | 2천 |
|---|
| 2026.08.12 | ₩74,083 | ₩74,123 | ₩74,083 | ₩74,089 | +0.01% | 700 |
|---|
| 2026.08.11 | ₩74,083 | ₩74,083 | ₩73,909 | ₩73,942 | -0.19% | 3.3만 |
|---|
| 2026.08.10 | ₩74,123 | ₩74,129 | ₩74,049 | ₩74,049 | -0.10% | 800 |
|---|
| 2026.08.07 | ₩73,976 | ₩74,089 | ₩73,976 | ₩74,057 | +0.11% | 4.5천 |
|---|
| 2026.08.06 | ₩73,829 | ₩73,869 | ₩73,816 | ₩73,869 | +0.05% | 16.4만 |
|---|
| 2026.08.05 | ₩73,962 | ₩74,016 | ₩73,896 | ₩73,949 | -0.02% | 16.7만 |
|---|
| 2026.08.04 | ₩73,789 | ₩73,929 | ₩73,789 | ₩73,892 | +0.14% | 3.2만 |
|---|
| 2026.08.03 | ₩73,535 | ₩73,549 | ₩73,495 | ₩73,495 | -0.05% | 2.1천 |
|---|
| 2026.07.31 | ₩72,868 | ₩73,108 | ₩72,868 | ₩73,108 | +0.33% | 400 |
|---|
| 2026.07.30 | ₩72,721 | ₩72,755 | ₩72,708 | ₩72,755 | +0.05% | 6.4천 |
|---|
| 2026.07.29 | ₩72,454 | ₩72,548 | ₩72,131 | ₩72,131 | -0.45% | 4.7천 |
|---|
| 2026.07.28 | ₩72,735 | ₩72,801 | ₩72,733 | ₩72,733 | -0.00% | 1.1천 |
|---|
| 2026.07.27 | ₩72,775 | ₩72,775 | ₩72,588 | ₩72,601 | -0.24% | 1.4천 |
|---|
| 2026.07.24 | ₩72,655 | ₩72,655 | ₩72,428 | ₩72,544 | -0.15% | 2.2만 |
|---|
| 2026.07.23 | ₩72,441 | ₩72,500 | ₩72,441 | ₩72,500 | +0.08% | 3.7천 |
|---|
| 2026.07.22 | ₩73,015 | ₩73,015 | ₩72,959 | ₩72,959 | -0.08% | 2.4천 |
|---|
| 2026.07.21 | ₩72,855 | ₩72,975 | ₩72,855 | ₩72,975 | +0.16% | 8.1천 |
|---|
| 2026.07.20 | ₩72,775 | ₩72,868 | ₩72,663 | ₩72,663 | -0.15% | 900 |
|---|
| 2026.07.17 | ₩72,855 | ₩72,855 | ₩72,668 | ₩72,723 | -0.18% | 2.2천 |
|---|
| 2026.07.16 | ₩73,202 | ₩73,202 | ₩72,921 | ₩73,008 | -0.26% | 1.3만 |
|---|
| 2026.07.15 | ₩73,255 | ₩73,255 | ₩73,088 | ₩73,159 | -0.13% | 1.3천 |
|---|
| 2026.07.14 | ₩73,038 | ₩73,038 | ₩73,038 | ₩73,038 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩72,888 | ₩72,888 | ₩72,888 | ₩72,888 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩73,015 | ₩73,114 | ₩73,015 | ₩73,114 | +0.14% | 300 |
|---|
| 2026.07.09 | ₩72,895 | ₩72,975 | ₩72,895 | ₩72,928 | +0.05% | 1.5천 |
|---|
| 2026.07.08 | ₩72,481 | ₩72,735 | ₩72,481 | ₩72,699 | +0.30% | 2.1천 |
|---|
| 2026.07.07 | ₩72,708 | ₩72,747 | ₩72,708 | ₩72,747 | +0.05% | 200 |
|---|
| 2026.07.06 | ₩72,881 | ₩72,908 | ₩72,868 | ₩72,868 | -0.02% | 3.2천 |
|---|
| 2026.07.02 | ₩72,801 | ₩72,801 | ₩72,564 | ₩72,564 | -0.33% | 100 |
|---|
| 2026.07.01 | ₩72,641 | ₩72,668 | ₩72,570 | ₩72,570 | -0.10% | 700 |
|---|
| 2026.06.30 | ₩72,481 | ₩72,681 | ₩72,481 | ₩72,668 | +0.26% | 1.1만 |
|---|
| 2026.06.29 | ₩72,268 | ₩72,361 | ₩72,268 | ₩72,321 | +0.07% | 1.9천 |
|---|
| 2026.06.26 | ₩71,974 | ₩71,974 | ₩71,827 | ₩71,827 | -0.20% | 4.8천 |
|---|
| 2026.06.25 | ₩72,027 | ₩72,081 | ₩71,867 | ₩71,867 | -0.22% | 9.6천 |
|---|
| 2026.06.24 | ₩72,174 | ₩72,201 | ₩71,927 | ₩71,927 | -0.34% | 400 |
|---|
| 2026.06.23 | ₩72,067 | ₩72,067 | ₩71,987 | ₩72,002 | -0.09% | 2.8천 |
|---|
| 2026.06.22 | ₩72,588 | ₩72,588 | ₩72,434 | ₩72,434 | -0.21% | 1.8천 |
|---|
| 2026.06.18 | ₩72,454 | ₩72,534 | ₩72,441 | ₩72,489 | +0.05% | 8.8천 |
|---|
| 2026.06.17 | ₩72,588 | ₩72,588 | ₩72,134 | ₩72,137 | -0.62% | 1.5만 |
|---|
| 2026.06.16 | ₩72,601 | ₩72,641 | ₩72,514 | ₩72,514 | -0.12% | 6.3천 |
|---|
| 2026.06.15 | ₩72,548 | ₩72,635 | ₩72,548 | ₩72,635 | +0.12% | 500 |
|---|
| 2026.06.12 | ₩71,961 | ₩72,089 | ₩71,961 | ₩72,089 | +0.18% | 3.4천 |
|---|
| 2026.06.11 | ₩71,427 | ₩71,934 | ₩71,307 | ₩71,882 | +0.64% | 3.6천 |
|---|
| 2026.06.10 | ₩71,787 | ₩71,814 | ₩71,307 | ₩71,343 | -0.62% | 2.7천 |
|---|
| 2026.06.09 | ₩71,815 | ₩71,815 | ₩71,320 | ₩71,714 | -0.14% | 3천 |
|---|
| 2026.06.08 | ₩72,041 | ₩72,107 | ₩71,934 | ₩71,962 | -0.11% | 2.6천 |
|---|
| 2026.06.05 | ₩72,348 | ₩72,348 | ₩71,800 | ₩71,800 | -0.76% | 1.4천 |
|---|
| 2026.06.04 | ₩72,468 | ₩72,641 | ₩72,468 | ₩72,561 | +0.13% | 2.1천 |
|---|
| 2026.06.03 | ₩72,454 | ₩72,548 | ₩72,454 | ₩72,548 | +0.13% | 3.7천 |
|---|
| 2026.06.02 | ₩72,627 | ₩72,641 | ₩72,588 | ₩72,608 | -0.03% | 2.7천 |
|---|
| 2026.06.01 | ₩72,494 | ₩72,574 | ₩72,494 | ₩72,561 | +0.09% | 500 |
|---|
| 2026.05.29 | ₩72,534 | ₩72,601 | ₩72,481 | ₩72,554 | +0.03% | 1.4만 |
|---|
| 2026.05.28 | ₩72,381 | ₩72,441 | ₩72,381 | ₩72,428 | +0.06% | 2.1천 |
|---|
| 2026.05.27 | ₩72,054 | ₩72,281 | ₩72,054 | ₩72,241 | +0.26% | 2.1천 |
|---|
| 2026.05.26 | ₩72,268 | ₩72,281 | ₩72,134 | ₩72,214 | -0.07% | 5.1천 |
|---|
| 2026.05.22 | ₩72,054 | ₩72,067 | ₩72,029 | ₩72,029 | -0.04% | 5.4천 |
|---|
| 2026.05.21 | ₩71,945 | ₩71,945 | ₩71,945 | ₩71,945 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩71,867 | ₩71,867 | ₩71,828 | ₩71,828 | -0.05% | 500 |
|---|
| 2026.05.19 | ₩71,480 | ₩71,627 | ₩71,469 | ₩71,504 | +0.03% | 7.5천 |
|---|
| 2026.05.18 | ₩71,707 | ₩71,707 | ₩71,707 | ₩71,707 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩71,774 | ₩71,774 | ₩71,662 | ₩71,662 | -0.16% | 2.1천 |
|---|
| 2026.05.14 | ₩71,814 | ₩72,054 | ₩71,814 | ₩72,027 | +0.30% | 7.5천 |
|---|
| 2026.05.13 | ₩71,600 | ₩71,760 | ₩71,600 | ₩71,694 | +0.13% | 4.5천 |
|---|
| 2026.05.12 | ₩71,627 | ₩71,627 | ₩71,627 | ₩71,627 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩71,620 | ₩71,667 | ₩71,620 | ₩71,667 | +0.07% | 5.9천 |
|---|
| 2026.05.08 | ₩71,594 | ₩71,594 | ₩71,594 | ₩71,594 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩71,507 | ₩71,507 | ₩71,341 | ₩71,341 | -0.23% | 1.1천 |
|---|
| 2026.05.06 | ₩71,333 | ₩71,487 | ₩71,333 | ₩71,487 | +0.22% | 2.6천 |
|---|
| 2026.05.05 | ₩71,080 | ₩71,080 | ₩70,973 | ₩71,040 | -0.06% | 2.1천 |
|---|
| 2026.05.04 | ₩70,719 | ₩70,761 | ₩70,719 | ₩70,761 | +0.06% | 600 |
|---|
| 2026.05.01 | ₩71,080 | ₩71,080 | ₩70,952 | ₩70,952 | -0.18% | 2만 |
|---|
| 2026.04.30 | ₩70,412 | ₩70,860 | ₩70,386 | ₩70,860 | +0.63% | 900 |
|---|
| 2026.04.29 | ₩70,339 | ₩70,426 | ₩70,319 | ₩70,386 | +0.07% | 11.7만 |
|---|
| 2026.04.28 | ₩70,519 | ₩70,533 | ₩70,399 | ₩70,459 | -0.09% | 1.3만 |
|---|
| 2026.04.27 | ₩70,679 | ₩70,679 | ₩70,646 | ₩70,646 | -0.05% | 2.3천 |
|---|
| 2026.04.24 | ₩70,426 | ₩70,666 | ₩70,426 | ₩70,626 | +0.28% | 8.4천 |
|---|
| 2026.04.23 | ₩70,412 | ₩70,426 | ₩69,985 | ₩70,263 | -0.21% | 5.6천 |
|---|
| 2026.04.22 | ₩70,239 | ₩70,427 | ₩70,239 | ₩70,427 | +0.27% | 2.9천 |
|---|
| 2026.04.21 | ₩70,132 | ₩70,132 | ₩69,976 | ₩69,976 | -0.22% | 3.4천 |
|---|
| 2026.04.20 | ₩70,252 | ₩70,252 | ₩70,199 | ₩70,210 | -0.06% | 700 |
|---|
| 2026.04.17 | ₩70,025 | ₩70,412 | ₩70,025 | ₩70,319 | +0.42% | 6.8천 |
|---|
| 2026.04.16 | ₩69,638 | ₩69,799 | ₩69,638 | ₩69,799 | +0.23% | 900 |
|---|
| 2026.04.15 | ₩69,572 | ₩69,685 | ₩69,558 | ₩69,685 | +0.16% | 2.7천 |
|---|
| 2026.04.14 | ₩69,298 | ₩69,305 | ₩69,251 | ₩69,291 | -0.01% | 3.6천 |
|---|
| 2026.04.13 | ₩68,277 | ₩68,750 | ₩68,277 | ₩68,750 | +0.69% | 1.2천 |
|---|
| 2026.04.10 | ₩68,357 | ₩68,411 | ₩68,264 | ₩68,297 | -0.09% | 1.1만 |
|---|
| 2026.04.09 | ₩68,278 | ₩68,318 | ₩68,278 | ₩68,318 | +0.06% | 400 |
|---|
| 2026.04.08 | ₩68,053 | ₩68,053 | ₩68,053 | ₩68,053 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩66,596 | ₩66,989 | ₩66,596 | ₩66,989 | +0.59% | 1천 |
|---|
| 2026.04.06 | ₩66,889 | ₩66,963 | ₩66,876 | ₩66,963 | +0.11% | 1.4천 |
|---|
| 2026.04.02 | ₩66,716 | ₩66,822 | ₩66,716 | ₩66,822 | +0.16% | 1.6천 |
|---|
| 2026.04.01 | ₩66,789 | ₩66,896 | ₩66,780 | ₩66,780 | -0.01% | 2.9천 |
|---|
| 2026.03.31 | ₩66,462 | ₩66,462 | ₩66,442 | ₩66,442 | -0.03% | 400 |
|---|
| 2026.03.30 | ₩65,221 | ₩65,515 | ₩65,221 | ₩65,448 | +0.35% | 1.4만 |
|---|
| 2026.03.27 | ₩65,568 | ₩65,568 | ₩65,509 | ₩65,509 | -0.09% | 500 |
|---|
| 2026.03.26 | ₩66,382 | ₩66,382 | ₩66,158 | ₩66,158 | -0.34% | 2.2천 |
|---|
| 2026.03.25 | ₩66,876 | ₩66,876 | ₩66,876 | ₩66,876 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩66,862 | ₩66,862 | ₩66,613 | ₩66,613 | -0.37% | 400 |
|---|
| 2026.03.23 | ₩66,929 | ₩67,049 | ₩66,876 | ₩66,916 | -0.02% | 3.1천 |
|---|
| 2026.03.20 | ₩66,335 | ₩66,489 | ₩66,222 | ₩66,489 | +0.23% | 5천 |
|---|
| 2026.03.19 | ₩66,782 | ₩66,984 | ₩66,782 | ₩66,984 | +0.30% | 2천 |
|---|
| 2026.03.18 | ₩67,249 | ₩67,249 | ₩66,983 | ₩67,023 | -0.34% | 2.1만 |
|---|
| 2026.03.17 | ₩67,677 | ₩67,797 | ₩67,673 | ₩67,673 | -0.01% | 11.6만 |
|---|
| 2026.03.16 | ₩67,503 | ₩67,653 | ₩67,503 | ₩67,559 | +0.08% | 300 |
|---|
| 2026.03.13 | ₩67,516 | ₩67,516 | ₩67,123 | ₩67,123 | -0.58% | 1.1천 |
|---|
| 2026.03.12 | ₩67,476 | ₩67,476 | ₩67,391 | ₩67,391 | -0.13% | 1.6천 |
|---|
| 2026.03.11 | ₩67,943 | ₩68,010 | ₩67,943 | ₩68,010 | +0.10% | 1.5천 |
|---|
| 2026.03.10 | ₩68,020 | ₩68,020 | ₩68,020 | ₩68,020 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩67,596 | ₩68,118 | ₩67,596 | ₩68,118 | +0.77% | 1천 |
|---|
| 2026.03.06 | ₩68,017 | ₩68,024 | ₩67,703 | ₩67,703 | -0.46% | 300 |
|---|
| 2026.03.05 | ₩68,313 | ₩68,313 | ₩68,313 | ₩68,313 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩68,557 | ₩68,597 | ₩68,557 | ₩68,597 | +0.06% | 100 |
|---|
| 2026.03.03 | ₩68,250 | ₩68,304 | ₩68,130 | ₩68,144 | -0.16% | 5.3천 |
|---|
| 2026.03.02 | ₩68,597 | ₩68,649 | ₩68,584 | ₩68,649 | +0.08% | 1.5만 |
|---|
| 2026.02.27 | ₩68,437 | ₩68,576 | ₩68,437 | ₩68,576 | +0.20% | 900 |
|---|
| 2026.02.26 | ₩68,759 | ₩68,759 | ₩68,759 | ₩68,759 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩68,995 | ₩68,995 | ₩68,995 | ₩68,995 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩68,517 | ₩68,644 | ₩68,517 | ₩68,644 | +0.19% | 1.4만 |
|---|
| 2026.02.23 | ₩68,197 | ₩68,248 | ₩68,197 | ₩68,248 | +0.07% | 6천 |
|---|
| 2026.02.20 | ₩68,722 | ₩68,722 | ₩68,722 | ₩68,722 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩68,330 | ₩68,405 | ₩68,290 | ₩68,405 | +0.11% | 1.2만 |
|---|
| 2026.02.18 | ₩68,758 | ₩68,758 | ₩68,572 | ₩68,572 | -0.27% | 300 |
|---|
| 2026.02.17 | ₩68,293 | ₩68,293 | ₩68,293 | ₩68,293 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩68,198 | ₩68,198 | ₩68,198 | ₩68,198 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩68,237 | ₩68,237 | ₩68,237 | ₩68,237 | 0.00% | 7.9천 |
|---|
| 2026.02.11 | ₩68,918 | ₩68,918 | ₩68,838 | ₩68,872 | -0.07% | 1.3천 |
|---|
| 2026.02.10 | ₩69,024 | ₩69,024 | ₩68,846 | ₩68,846 | -0.26% | 2천 |
|---|
| 2026.02.09 | ₩68,972 | ₩68,972 | ₩68,972 | ₩68,972 | 0.00% | 0 |
|---|
| 2026.02.06 | ₩68,584 | ₩68,791 | ₩68,584 | ₩68,791 | +0.30% | 300 |
|---|
| 2026.02.05 | ₩67,717 | ₩68,170 | ₩67,717 | ₩67,918 | +0.30% | 1.1천 |
|---|
| 2026.02.04 | ₩68,551 | ₩68,584 | ₩68,451 | ₩68,451 | -0.15% | 1.6만 |
|---|
| 2026.02.03 | ₩68,477 | ₩68,649 | ₩68,397 | ₩68,649 | +0.25% | 200 |
|---|
| 2026.02.02 | ₩69,065 | ₩69,065 | ₩68,931 | ₩68,980 | -0.12% | 600 |
|---|
| 2026.01.30 | ₩68,891 | ₩68,891 | ₩68,517 | ₩68,740 | -0.22% | 6.1천 |
|---|
| 2026.01.29 | ₩68,824 | ₩68,824 | ₩68,824 | ₩68,824 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩68,971 | ₩69,024 | ₩68,952 | ₩68,952 | -0.03% | 1.8천 |
|---|
| 2026.01.27 | ₩68,918 | ₩69,051 | ₩68,918 | ₩68,946 | +0.04% | 2.5천 |
|---|
| 2026.01.26 | ₩68,798 | ₩68,878 | ₩68,798 | ₩68,800 | +0.00% | 4.9천 |
|---|
| 2026.01.23 | ₩68,517 | ₩68,624 | ₩68,517 | ₩68,608 | +0.13% | 1.8천 |
|---|
| 2026.01.22 | ₩68,544 | ₩68,597 | ₩68,544 | ₩68,576 | +0.05% | 3천 |
|---|
| 2026.01.21 | ₩68,157 | ₩68,357 | ₩68,157 | ₩68,357 | +0.29% | 300 |
|---|
| 2026.01.20 | ₩67,890 | ₩67,890 | ₩67,866 | ₩67,866 | -0.04% | 2.5천 |
|---|
| 2026.01.16 | ₩68,758 | ₩68,758 | ₩68,730 | ₩68,730 | -0.04% | 1.8천 |
|---|
| 2026.01.15 | ₩68,811 | ₩68,811 | ₩68,691 | ₩68,704 | -0.16% | 8.1천 |
|---|
| 2026.01.14 | ₩68,571 | ₩68,593 | ₩68,504 | ₩68,593 | +0.03% | 6.9천 |
|---|
| 2026.01.13 | ₩68,718 | ₩68,766 | ₩68,611 | ₩68,766 | +0.07% | 1.1만 |
|---|
| 2026.01.12 | ₩68,811 | ₩68,958 | ₩68,811 | ₩68,859 | +0.07% | 3.5천 |
|---|
| 2026.01.09 | ₩68,758 | ₩68,918 | ₩68,695 | ₩68,800 | +0.06% | 2.1만 |
|---|
| 2026.01.08 | ₩68,544 | ₩68,597 | ₩68,464 | ₩68,597 | +0.08% | 400 |
|---|
| 2026.01.07 | ₩68,664 | ₩68,718 | ₩68,501 | ₩68,501 | -0.24% | 400 |
|---|
| 2026.01.06 | ₩68,531 | ₩68,664 | ₩68,464 | ₩68,621 | +0.13% | 2.9만 |
|---|
| 2026.01.05 | ₩68,477 | ₩68,517 | ₩68,357 | ₩68,383 | -0.14% | 1.4만 |
|---|
| 2026.01.02 | ₩68,113 | ₩68,113 | ₩68,113 | ₩68,113 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩68,064 | ₩68,157 | ₩68,064 | ₩68,105 | +0.06% | 1.1천 |
|---|
| 2025.12.30 | ₩68,373 | ₩68,373 | ₩68,373 | ₩68,373 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩68,437 | ₩68,437 | ₩68,395 | ₩68,395 | -0.06% | 200 |
|---|
| 2025.12.26 | ₩68,531 | ₩68,544 | ₩68,464 | ₩68,501 | -0.04% | 7.6천 |
|---|
| 2025.12.24 | ₩68,317 | ₩68,491 | ₩68,317 | ₩68,452 | +0.20% | 7.5천 |
|---|
| 2025.12.23 | ₩68,397 | ₩68,397 | ₩68,397 | ₩68,397 | 0.00% | 6.2천 |
|---|
| 2025.12.22 | ₩68,197 | ₩68,201 | ₩68,197 | ₩68,201 | +0.01% | 1.9천 |
|---|
| 2025.12.19 | ₩67,877 | ₩67,913 | ₩67,877 | ₩67,913 | +0.05% | 3.5천 |
|---|
| 2025.12.18 | ₩67,690 | ₩67,690 | ₩67,560 | ₩67,560 | -0.19% | 3.6천 |
|---|
| 2025.12.17 | ₩67,556 | ₩67,556 | ₩67,209 | ₩67,209 | -0.51% | 2.3천 |
|---|
| 2025.12.16 | ₩67,604 | ₩67,678 | ₩67,530 | ₩67,678 | +0.11% | 5.5천 |
|---|
| 2025.12.15 | ₩67,690 | ₩67,743 | ₩67,690 | ₩67,743 | +0.08% | 100 |
|---|
| 2025.12.12 | ₩67,762 | ₩67,775 | ₩67,730 | ₩67,775 | +0.02% | 3.7천 |
|---|
| 2025.12.11 | ₩67,957 | ₩68,197 | ₩67,957 | ₩68,117 | +0.24% | 1.7천 |
|---|
| 2025.12.10 | ₩67,730 | ₩68,090 | ₩67,730 | ₩68,038 | +0.46% | 3.8천 |
|---|
| 2025.12.09 | ₩67,837 | ₩67,837 | ₩67,770 | ₩67,801 | -0.05% | 3.2천 |
|---|
| 2025.12.08 | ₩67,690 | ₩67,754 | ₩67,690 | ₩67,754 | +0.09% | 2천 |
|---|
| 2025.12.05 | ₩67,957 | ₩67,957 | ₩67,877 | ₩67,893 | -0.09% | 7.8천 |
|---|
| 2025.12.04 | ₩67,690 | ₩67,754 | ₩67,690 | ₩67,754 | +0.09% | 500 |
|---|
| 2025.12.03 | ₩67,770 | ₩67,770 | ₩67,769 | ₩67,769 | -0.00% | 1.1천 |
|---|
| 2025.12.02 | ₩67,637 | ₩67,645 | ₩67,637 | ₩67,645 | +0.01% | 1.7천 |
|---|
| 2025.12.01 | ₩67,516 | ₩67,516 | ₩67,516 | ₩67,516 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩67,650 | ₩67,650 | ₩67,650 | ₩67,650 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,183 | ₩67,650 | ₩67,183 | ₩67,487 | +0.45% | 1.6천 |
|---|
| 2025.11.25 | ₩66,836 | ₩67,263 | ₩66,836 | ₩67,203 | +0.55% | 1.4천 |
|---|
| 2025.11.24 | ₩66,689 | ₩66,902 | ₩66,689 | ₩66,862 | +0.26% | 1.2만 |
|---|
| 2025.11.21 | ₩66,168 | ₩66,168 | ₩66,168 | ₩66,168 | 0.00% | 1.3천 |
|---|
| 2025.11.20 | ₩66,075 | ₩66,075 | ₩65,795 | ₩65,808 | -0.40% | 3.8천 |
|---|
| 2025.11.19 | ₩66,422 | ₩66,422 | ₩66,395 | ₩66,395 | -0.04% | 700 |
|---|
| 2025.11.18 | ₩66,329 | ₩66,342 | ₩66,283 | ₩66,283 | -0.07% | 1.1천 |
|---|
| 2025.11.17 | ₩66,395 | ₩66,541 | ₩66,395 | ₩66,541 | +0.22% | 14.7만 |
|---|
| 2025.11.14 | ₩66,901 | ₩66,901 | ₩66,901 | ₩66,901 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩67,063 | ₩67,063 | ₩66,856 | ₩66,856 | -0.31% | 1.6천 |
|---|
| 2025.11.12 | ₩67,436 | ₩67,503 | ₩67,436 | ₩67,490 | +0.08% | 1.5천 |
|---|
| 2025.11.11 | ₩67,330 | ₩67,494 | ₩67,330 | ₩67,494 | +0.24% | 1.7천 |
|---|
| 2025.11.10 | ₩67,383 | ₩67,443 | ₩67,383 | ₩67,443 | +0.09% | 5.4천 |
|---|
| 2025.11.07 | ₩66,858 | ₩66,858 | ₩66,858 | ₩66,858 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩66,876 | ₩66,876 | ₩66,836 | ₩66,836 | -0.06% | 100 |
|---|
| 2025.11.05 | ₩67,462 | ₩67,462 | ₩67,241 | ₩67,241 | -0.33% | 1천 |
|---|
| 2025.11.04 | ₩67,015 | ₩67,156 | ₩67,015 | ₩67,043 | +0.04% | 1.8천 |
|---|
| 2025.11.03 | ₩67,410 | ₩67,463 | ₩67,410 | ₩67,444 | +0.05% | 3.5천 |
|---|
| 2025.10.31 | ₩67,419 | ₩67,419 | ₩67,419 | ₩67,419 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩67,303 | ₩67,330 | ₩67,303 | ₩67,330 | +0.04% | 1.1만 |
|---|
| 2025.10.29 | ₩67,637 | ₩67,637 | ₩67,530 | ₩67,618 | -0.03% | 600 |
|---|
| 2025.10.28 | ₩67,757 | ₩67,770 | ₩67,623 | ₩67,694 | -0.09% | 3.8천 |
|---|
| 2025.10.27 | ₩67,702 | ₩67,702 | ₩67,615 | ₩67,667 | -0.05% | 800 |
|---|
| 2025.10.24 | ₩67,286 | ₩67,286 | ₩67,286 | ₩67,286 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩67,036 | ₩67,036 | ₩66,973 | ₩66,973 | -0.09% | 3.6천 |
|---|
| 2025.10.22 | ₩66,809 | ₩66,809 | ₩66,569 | ₩66,786 | -0.03% | 400 |
|---|
| 2025.10.21 | ₩66,902 | ₩66,983 | ₩66,902 | ₩66,975 | +0.11% | 900 |
|---|
| 2025.10.20 | ₩66,862 | ₩66,983 | ₩66,862 | ₩66,973 | +0.17% | 1.9천 |
|---|
| 2025.10.17 | ₩66,235 | ₩66,535 | ₩66,222 | ₩66,535 | +0.45% | 500 |
|---|
| 2025.10.16 | ₩66,542 | ₩66,736 | ₩66,115 | ₩66,230 | -0.47% | 6.1천 |
|---|
| 2025.10.15 | ₩66,876 | ₩66,876 | ₩66,521 | ₩66,521 | -0.53% | 5.3천 |
|---|
| 2025.10.14 | ₩66,075 | ₩66,596 | ₩66,075 | ₩66,385 | +0.47% | 5.5천 |
|---|
| 2025.10.13 | ₩66,434 | ₩66,463 | ₩66,434 | ₩66,463 | +0.04% | 1.1만 |
|---|
| 2025.10.10 | ₩65,915 | ₩65,915 | ₩65,915 | ₩65,915 | 0.00% | 104.2만 |
|---|