시장 데이터를 불러오는 중
전체 종목
FT Vest Laddered Max Buffer ETF 과거 주가
FT Vest Laddered Max Buffer ETF · BUFH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Laddered Max Buffer ETF · BUFH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,191 | ₩29,232 | ₩29,151 | ₩29,198 | +0.02% | 5.2천 |
| 2026.10.08 | ₩29,084 | ₩29,191 | ₩29,084 | ₩29,158 | +0.25% | 3.1만 |
| 2026.10.07 | ₩28,333 | ₩29,201 | ₩28,333 | ₩29,171 | +2.96% | 5.9천 |
| 2026.10.06 | ₩29,084 | ₩29,218 | ₩29,084 | ₩29,138 | +0.18% | 8.7천 |
| 2026.10.05 | ₩29,151 | ₩29,165 | ₩29,111 | ₩29,144 | -0.02% | 1.1만 |
| 2026.10.02 | ₩28,239 | ₩29,165 | ₩27,502 | ₩29,118 | +3.11% | 2만 |
| 2026.10.01 | ₩29,044 | ₩29,091 | ₩29,044 | ₩29,091 | +0.16% | 2.9천 |
| 2026.09.30 | ₩29,111 | ₩29,111 | ₩29,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,084 |
| -0.09% |
| 1.5만 |
| 2026.09.29 | ₩29,044 | ₩29,111 | ₩29,030 | ₩29,077 | +0.12% | 6.3천 |
|---|
| 2026.09.28 | ₩29,124 | ₩29,124 | ₩29,077 | ₩29,077 | -0.16% | 5.5천 |
|---|
| 2026.09.25 | ₩29,111 | ₩29,111 | ₩29,071 | ₩29,098 | -0.05% | 7.2천 |
|---|
| 2026.09.24 | ₩29,098 | ₩29,098 | ₩29,071 | ₩29,098 | 0.00% | 1.4만 |
|---|
| 2026.09.23 | ₩29,111 | ₩29,111 | ₩29,076 | ₩29,076 | -0.12% | 2.9천 |
|---|
| 2026.09.22 | ₩29,098 | ₩29,111 | ₩29,057 | ₩29,098 | 0.00% | 1.5만 |
|---|
| 2026.09.21 | ₩29,111 | ₩29,111 | ₩29,084 | ₩29,084 | -0.09% | 4천 |
|---|
| 2026.09.18 | ₩29,017 | ₩29,057 | ₩29,017 | ₩29,024 | +0.02% | 1.4만 |
|---|
| 2026.09.17 | ₩29,044 | ₩29,044 | ₩29,017 | ₩29,024 | -0.07% | 4천 |
|---|
| 2026.09.16 | ₩29,057 | ₩29,057 | ₩28,957 | ₩28,957 | -0.35% | 3.1만 |
|---|
| 2026.09.15 | ₩29,004 | ₩29,030 | ₩28,950 | ₩28,990 | -0.05% | 20.5만 |
|---|
| 2026.09.14 | ₩28,990 | ₩29,008 | ₩28,990 | ₩29,004 | +0.05% | 1.5만 |
|---|
| 2026.09.11 | ₩29,057 | ₩29,057 | ₩28,990 | ₩28,990 | -0.23% | 3.8천 |
|---|
| 2026.09.10 | ₩28,963 | ₩28,984 | ₩28,963 | ₩28,977 | +0.05% | 1.6천 |
|---|
| 2026.09.09 | ₩28,985 | ₩29,044 | ₩28,977 | ₩29,010 | +0.09% | 5.8천 |
|---|
| 2026.09.08 | ₩29,057 | ₩29,071 | ₩29,030 | ₩29,030 | -0.09% | 800 |
|---|
| 2026.09.04 | ₩29,017 | ₩29,084 | ₩29,017 | ₩29,051 | +0.12% | 3.2만 |
|---|
| 2026.09.03 | ₩29,037 | ₩29,071 | ₩29,017 | ₩29,071 | +0.12% | 6.6만 |
|---|
| 2026.09.02 | ₩28,977 | ₩29,017 | ₩28,963 | ₩29,004 | +0.09% | 1만 |
|---|
| 2026.09.01 | ₩28,990 | ₩29,030 | ₩28,950 | ₩28,984 | -0.02% | 5.3천 |
|---|
| 2026.08.31 | ₩29,030 | ₩29,044 | ₩28,963 | ₩29,010 | -0.07% | 1.9만 |
|---|
| 2026.08.28 | ₩29,044 | ₩29,044 | ₩28,977 | ₩29,017 | -0.09% | 5.6천 |
|---|
| 2026.08.27 | ₩28,977 | ₩29,030 | ₩28,977 | ₩29,010 | +0.12% | 1.5천 |
|---|
| 2026.08.26 | ₩29,030 | ₩29,030 | ₩28,984 | ₩28,984 | -0.16% | 2천 |
|---|
| 2026.08.25 | ₩28,963 | ₩29,017 | ₩28,950 | ₩28,990 | +0.09% | 6천 |
|---|
| 2026.08.24 | ₩28,977 | ₩29,004 | ₩28,970 | ₩28,970 | -0.02% | 2.9만 |
|---|
| 2026.08.21 | ₩29,017 | ₩29,017 | ₩28,937 | ₩28,937 | -0.28% | 8.5천 |
|---|
| 2026.08.20 | ₩26,657 | ₩28,990 | ₩26,657 | ₩28,963 | +8.65% | 5천 |
|---|
| 2026.08.19 | ₩28,990 | ₩28,990 | ₩28,978 | ₩28,978 | -0.04% | 900 |
|---|
| 2026.08.18 | ₩28,977 | ₩29,004 | ₩28,963 | ₩28,963 | -0.05% | 2.3만 |
|---|
| 2026.08.17 | ₩29,044 | ₩29,044 | ₩28,950 | ₩28,977 | -0.23% | 1.4만 |
|---|
| 2026.08.14 | ₩29,017 | ₩29,098 | ₩28,950 | ₩28,950 | -0.23% | 2만 |
|---|
| 2026.08.13 | ₩28,990 | ₩29,004 | ₩28,984 | ₩28,984 | -0.02% | 1.3천 |
|---|
| 2026.08.12 | ₩29,004 | ₩29,004 | ₩28,963 | ₩28,963 | -0.14% | 600 |
|---|
| 2026.08.11 | ₩28,957 | ₩28,957 | ₩28,910 | ₩28,910 | -0.16% | 1.6천 |
|---|
| 2026.08.10 | ₩28,963 | ₩28,990 | ₩28,923 | ₩28,950 | -0.05% | 2.4만 |
|---|
| 2026.08.07 | ₩28,923 | ₩28,957 | ₩28,910 | ₩28,943 | +0.07% | 14.7만 |
|---|
| 2026.08.06 | ₩28,937 | ₩28,963 | ₩28,883 | ₩28,923 | -0.05% | 14.8만 |
|---|
| 2026.08.05 | ₩28,930 | ₩28,963 | ₩28,930 | ₩28,950 | +0.07% | 3.6천 |
|---|
| 2026.08.04 | ₩28,896 | ₩28,933 | ₩28,878 | ₩28,910 | +0.05% | 1.5만 |
|---|
| 2026.08.03 | ₩28,870 | ₩28,883 | ₩28,856 | ₩28,856 | -0.05% | 2.1만 |
|---|
| 2026.07.31 | ₩28,803 | ₩28,817 | ₩28,789 | ₩28,817 | +0.05% | 2.1천 |
|---|
| 2026.07.30 | ₩28,762 | ₩28,782 | ₩28,749 | ₩28,782 | +0.07% | 1.5천 |
|---|
| 2026.07.29 | ₩28,735 | ₩28,762 | ₩28,682 | ₩28,705 | -0.11% | 1만 |
|---|
| 2026.07.28 | ₩28,742 | ₩28,776 | ₩28,735 | ₩28,768 | +0.09% | 6.1천 |
|---|
| 2026.07.27 | ₩28,722 | ₩28,742 | ₩28,709 | ₩28,742 | +0.07% | 2.5천 |
|---|
| 2026.07.24 | ₩28,695 | ₩28,762 | ₩28,682 | ₩28,723 | +0.10% | 5만 |
|---|
| 2026.07.23 | ₩28,682 | ₩29,115 | ₩28,668 | ₩28,718 | +0.13% | 5.6만 |
|---|
| 2026.07.22 | ₩28,789 | ₩28,803 | ₩28,749 | ₩28,776 | -0.05% | 2.1천 |
|---|
| 2026.07.21 | ₩28,735 | ₩28,789 | ₩28,735 | ₩28,762 | +0.09% | 2.6천 |
|---|
| 2026.07.20 | ₩28,749 | ₩28,769 | ₩28,742 | ₩28,742 | -0.02% | 1만 |
|---|
| 2026.07.17 | ₩28,896 | ₩28,896 | ₩28,709 | ₩28,742 | -0.53% | 9.2천 |
|---|
| 2026.07.16 | ₩28,803 | ₩28,816 | ₩28,749 | ₩28,782 | -0.07% | 7.5천 |
|---|
| 2026.07.15 | ₩28,796 | ₩28,816 | ₩28,749 | ₩28,796 | 0.00% | 6.4천 |
|---|
| 2026.07.14 | ₩28,789 | ₩28,803 | ₩28,735 | ₩28,769 | -0.07% | 7.8천 |
|---|
| 2026.07.13 | ₩28,709 | ₩28,789 | ₩28,709 | ₩28,749 | +0.14% | 8.1천 |
|---|
| 2026.07.10 | ₩28,769 | ₩28,769 | ₩28,769 | ₩28,769 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩28,749 | ₩28,762 | ₩28,749 | ₩28,749 | 0.00% | 400 |
|---|
| 2026.07.08 | ₩28,816 | ₩28,816 | ₩28,702 | ₩28,715 | -0.35% | 3.2천 |
|---|
| 2026.07.07 | ₩28,682 | ₩28,762 | ₩28,682 | ₩28,729 | +0.16% | 2.8만 |
|---|
| 2026.07.06 | ₩28,722 | ₩28,735 | ₩28,695 | ₩28,735 | +0.05% | 2.8천 |
|---|
| 2026.07.02 | ₩28,709 | ₩28,709 | ₩28,642 | ₩28,695 | -0.05% | 5천 |
|---|
| 2026.07.01 | ₩28,668 | ₩28,709 | ₩28,668 | ₩28,689 | +0.07% | 5.9천 |
|---|
| 2026.06.30 | ₩28,668 | ₩28,709 | ₩28,668 | ₩28,709 | +0.14% | 2.9만 |
|---|
| 2026.06.29 | ₩28,615 | ₩28,662 | ₩28,615 | ₩28,662 | +0.16% | 1.8천 |
|---|
| 2026.06.26 | ₩28,604 | ₩28,663 | ₩28,604 | ₩28,622 | +0.06% | 1.2만 |
|---|
| 2026.06.25 | ₩28,615 | ₩28,642 | ₩28,608 | ₩28,608 | -0.02% | 1만 |
|---|
| 2026.06.24 | ₩28,601 | ₩28,655 | ₩28,601 | ₩28,608 | +0.02% | 1.1천 |
|---|
| 2026.06.23 | ₩28,642 | ₩28,642 | ₩28,588 | ₩28,608 | -0.12% | 9.2천 |
|---|
| 2026.06.22 | ₩28,668 | ₩28,682 | ₩28,628 | ₩28,662 | -0.02% | 2.3천 |
|---|
| 2026.06.18 | ₩28,701 | ₩28,707 | ₩28,668 | ₩28,675 | -0.09% | 8천 |
|---|
| 2026.06.17 | ₩28,642 | ₩28,709 | ₩28,622 | ₩28,622 | -0.07% | 8.4천 |
|---|
| 2026.06.16 | ₩28,695 | ₩28,722 | ₩28,642 | ₩28,682 | -0.05% | 2.8천 |
|---|
| 2026.06.15 | ₩28,682 | ₩28,719 | ₩28,642 | ₩28,682 | 0.00% | 4.6천 |
|---|
| 2026.06.12 | ₩28,601 | ₩28,608 | ₩28,601 | ₩28,608 | +0.02% | 3.6천 |
|---|
| 2026.06.11 | ₩28,508 | ₩28,608 | ₩28,508 | ₩28,608 | +0.35% | 2.5천 |
|---|
| 2026.06.10 | ₩28,628 | ₩28,628 | ₩28,521 | ₩28,534 | -0.33% | 1.8천 |
|---|
| 2026.06.09 | ₩28,635 | ₩28,640 | ₩28,575 | ₩28,575 | -0.21% | 5.6천 |
|---|
| 2026.06.08 | ₩28,615 | ₩28,615 | ₩28,601 | ₩28,601 | -0.05% | 7.3천 |
|---|
| 2026.06.05 | ₩28,635 | ₩28,635 | ₩28,548 | ₩28,581 | -0.19% | 2.1천 |
|---|
| 2026.06.04 | ₩28,655 | ₩28,668 | ₩28,628 | ₩28,655 | 0.00% | 3.1천 |
|---|
| 2026.06.03 | ₩28,615 | ₩28,648 | ₩28,601 | ₩28,648 | +0.12% | 5.3만 |
|---|
| 2026.06.02 | ₩28,615 | ₩28,695 | ₩28,615 | ₩28,662 | +0.16% | 1.3만 |
|---|
| 2026.06.01 | ₩28,655 | ₩28,668 | ₩28,615 | ₩28,648 | -0.02% | 4.1천 |
|---|
| 2026.05.29 | ₩28,668 | ₩28,682 | ₩28,615 | ₩28,648 | -0.07% | 6천 |
|---|
| 2026.05.28 | ₩28,642 | ₩28,642 | ₩28,628 | ₩28,628 | -0.05% | 1.4천 |
|---|
| 2026.05.27 | ₩28,575 | ₩28,635 | ₩28,575 | ₩28,622 | +0.16% | 3.2천 |
|---|
| 2026.05.26 | ₩28,615 | ₩28,628 | ₩28,608 | ₩28,608 | -0.02% | 1만 |
|---|
| 2026.05.22 | ₩28,615 | ₩28,628 | ₩28,561 | ₩28,601 | -0.05% | 1.1만 |
|---|
| 2026.05.21 | ₩28,568 | ₩28,588 | ₩28,561 | ₩28,561 | -0.02% | 7.1천 |
|---|
| 2026.05.20 | ₩28,561 | ₩28,572 | ₩28,521 | ₩28,521 | -0.14% | 2.1천 |
|---|
| 2026.05.19 | ₩28,548 | ₩28,575 | ₩28,528 | ₩28,534 | -0.05% | 2.4만 |
|---|
| 2026.05.18 | ₩28,548 | ₩28,575 | ₩28,508 | ₩28,534 | -0.05% | 9.5천 |
|---|
| 2026.05.15 | ₩28,508 | ₩28,575 | ₩28,508 | ₩28,541 | +0.12% | 6.2천 |
|---|
| 2026.05.14 | ₩28,521 | ₩28,561 | ₩28,454 | ₩28,561 | +0.14% | 9.2천 |
|---|
| 2026.05.13 | ₩28,528 | ₩28,561 | ₩28,521 | ₩28,534 | +0.02% | 9.9천 |
|---|
| 2026.05.12 | ₩28,521 | ₩28,534 | ₩28,514 | ₩28,521 | 0.00% | 1.8천 |
|---|
| 2026.05.11 | ₩28,575 | ₩28,575 | ₩28,494 | ₩28,508 | -0.23% | 3.9천 |
|---|
| 2026.05.08 | ₩28,529 | ₩28,529 | ₩28,494 | ₩28,528 | -0.00% | 1천 |
|---|
| 2026.05.07 | ₩28,521 | ₩28,575 | ₩28,467 | ₩28,501 | -0.07% | 1.1만 |
|---|
| 2026.05.06 | ₩28,534 | ₩28,534 | ₩28,508 | ₩28,508 | -0.09% | 500 |
|---|
| 2026.05.05 | ₩28,561 | ₩28,561 | ₩28,427 | ₩28,469 | -0.32% | 2.6만 |
|---|
| 2026.05.04 | ₩28,461 | ₩28,461 | ₩28,434 | ₩28,434 | -0.09% | 1.3천 |
|---|
| 2026.05.01 | ₩29,433 | ₩29,433 | ₩28,427 | ₩28,458 | -3.31% | 1.2만 |
|---|
| 2026.04.30 | ₩28,427 | ₩28,427 | ₩28,414 | ₩28,420 | -0.02% | 500 |
|---|
| 2026.04.29 | ₩28,400 | ₩28,427 | ₩28,360 | ₩28,387 | -0.05% | 1.6천 |
|---|
| 2026.04.28 | ₩28,407 | ₩28,414 | ₩28,347 | ₩28,387 | -0.07% | 9.2천 |
|---|
| 2026.04.27 | ₩28,400 | ₩28,414 | ₩28,400 | ₩28,400 | 0.00% | 1.6천 |
|---|
| 2026.04.24 | ₩28,394 | ₩28,414 | ₩28,387 | ₩28,400 | +0.02% | 1.9천 |
|---|
| 2026.04.23 | ₩28,387 | ₩28,387 | ₩28,363 | ₩28,363 | -0.09% | 1.3만 |
|---|
| 2026.04.22 | ₩28,373 | ₩28,400 | ₩28,333 | ₩28,373 | 0.00% | 2.7만 |
|---|
| 2026.04.21 | ₩28,367 | ₩28,400 | ₩28,320 | ₩28,333 | -0.12% | 9.1천 |
|---|
| 2026.04.20 | ₩28,387 | ₩28,400 | ₩28,253 | ₩28,353 | -0.12% | 4.1만 |
|---|
| 2026.04.17 | ₩28,400 | ₩28,400 | ₩28,360 | ₩28,360 | -0.14% | 1.1천 |
|---|
| 2026.04.16 | ₩28,360 | ₩28,360 | ₩28,280 | ₩28,314 | -0.16% | 1만 |
|---|
| 2026.04.15 | ₩28,293 | ₩28,333 | ₩28,280 | ₩28,306 | +0.05% | 3.3만 |
|---|
| 2026.04.14 | ₩28,253 | ₩28,280 | ₩28,253 | ₩28,269 | +0.06% | 2.2천 |
|---|
| 2026.04.13 | ₩28,186 | ₩28,233 | ₩28,159 | ₩28,233 | +0.17% | 9.8천 |
|---|
| 2026.04.10 | ₩28,213 | ₩28,213 | ₩28,192 | ₩28,192 | -0.07% | 400 |
|---|
| 2026.04.09 | ₩28,159 | ₩28,226 | ₩28,105 | ₩28,186 | +0.10% | 1.3만 |
|---|
| 2026.04.08 | ₩28,052 | ₩28,172 | ₩28,052 | ₩28,140 | +0.32% | 5천 |
|---|
| 2026.04.07 | ₩28,011 | ₩28,025 | ₩27,918 | ₩28,011 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩28,038 | ₩28,052 | ₩27,971 | ₩28,007 | -0.11% | 1.1만 |
|---|
| 2026.04.02 | ₩27,931 | ₩28,021 | ₩27,931 | ₩28,021 | +0.32% | 1.6만 |
|---|
| 2026.04.01 | ₩27,985 | ₩27,998 | ₩27,971 | ₩27,971 | -0.05% | 3만 |
|---|
| 2026.03.31 | ₩27,850 | ₩27,958 | ₩27,837 | ₩27,920 | +0.25% | 7천 |
|---|
| 2026.03.30 | ₩27,850 | ₩27,850 | ₩27,730 | ₩27,767 | -0.30% | 3.7천 |
|---|
| 2026.03.27 | ₩27,877 | ₩27,877 | ₩27,730 | ₩27,810 | -0.24% | 7.8천 |
|---|
| 2026.03.26 | ₩27,931 | ₩27,971 | ₩27,861 | ₩27,861 | -0.25% | 1.2만 |
|---|
| 2026.03.25 | ₩28,011 | ₩28,025 | ₩27,931 | ₩27,951 | -0.22% | 3.5천 |
|---|
| 2026.03.24 | ₩27,944 | ₩27,971 | ₩27,895 | ₩27,918 | -0.10% | 4.8천 |
|---|
| 2026.03.23 | ₩27,958 | ₩28,011 | ₩27,931 | ₩27,942 | -0.06% | 8.6천 |
|---|
| 2026.03.20 | ₩27,958 | ₩27,958 | ₩27,864 | ₩27,869 | -0.32% | 7.8천 |
|---|
| 2026.03.19 | ₩27,918 | ₩27,971 | ₩27,891 | ₩27,944 | +0.10% | 7.2천 |
|---|
| 2026.03.18 | ₩28,011 | ₩28,011 | ₩27,958 | ₩27,964 | -0.17% | 3.4천 |
|---|
| 2026.03.17 | ₩28,065 | ₩28,078 | ₩28,025 | ₩28,032 | -0.12% | 1.2천 |
|---|
| 2026.03.16 | ₩28,011 | ₩28,052 | ₩27,990 | ₩28,002 | -0.03% | 2.4천 |
|---|
| 2026.03.13 | ₩28,011 | ₩28,011 | ₩27,850 | ₩27,944 | -0.24% | 5.6만 |
|---|
| 2026.03.12 | ₩27,985 | ₩27,985 | ₩27,967 | ₩27,967 | -0.06% | 300 |
|---|
| 2026.03.11 | ₩28,078 | ₩28,078 | ₩27,998 | ₩28,048 | -0.11% | 4.7천 |
|---|
| 2026.03.10 | ₩28,052 | ₩28,105 | ₩28,052 | ₩28,052 | 0.00% | 1.2만 |
|---|
| 2026.03.09 | ₩27,958 | ₩28,253 | ₩27,958 | ₩28,145 | +0.67% | 1.8만 |
|---|
| 2026.03.06 | ₩28,025 | ₩28,045 | ₩28,002 | ₩28,002 | -0.08% | 7.3천 |
|---|
| 2026.03.05 | ₩28,092 | ₩28,092 | ₩28,032 | ₩28,065 | -0.10% | 8.6천 |
|---|
| 2026.03.04 | ₩28,065 | ₩28,131 | ₩28,052 | ₩28,092 | +0.10% | 9.6천 |
|---|
| 2026.03.03 | ₩28,038 | ₩28,105 | ₩28,011 | ₩28,052 | +0.05% | 9.2천 |
|---|
| 2026.03.02 | ₩28,062 | ₩28,119 | ₩28,062 | ₩28,092 | +0.11% | 6천 |
|---|
| 2026.02.27 | ₩28,078 | ₩28,085 | ₩28,078 | ₩28,085 | +0.02% | 300 |
|---|
| 2026.02.26 | ₩28,159 | ₩28,159 | ₩28,078 | ₩28,099 | -0.21% | 5.7천 |
|---|
| 2026.02.25 | ₩28,065 | ₩28,145 | ₩28,065 | ₩28,078 | +0.05% | 1.1만 |
|---|
| 2026.02.24 | ₩28,092 | ₩28,119 | ₩28,065 | ₩28,119 | +0.10% | 6.6천 |
|---|
| 2026.02.23 | ₩28,065 | ₩28,074 | ₩28,041 | ₩28,041 | -0.09% | 8.2천 |
|---|
| 2026.02.20 | ₩28,092 | ₩28,119 | ₩28,085 | ₩28,092 | 0.00% | 1.5천 |
|---|
| 2026.02.19 | ₩28,065 | ₩28,092 | ₩28,011 | ₩28,092 | +0.10% | 1.3만 |
|---|
| 2026.02.18 | ₩28,078 | ₩28,119 | ₩28,025 | ₩28,025 | -0.19% | 5.5천 |
|---|
| 2026.02.17 | ₩28,038 | ₩28,078 | ₩27,985 | ₩28,045 | +0.02% | 2.1만 |
|---|
| 2026.02.13 | ₩28,065 | ₩28,092 | ₩27,998 | ₩27,998 | -0.24% | 1.9만 |
|---|
| 2026.02.12 | ₩28,092 | ₩28,119 | ₩28,011 | ₩28,052 | -0.14% | 1.9만 |
|---|
| 2026.02.11 | ₩28,038 | ₩28,199 | ₩28,038 | ₩28,077 | +0.14% | 41.4만 |
|---|
| 2026.02.10 | ₩28,119 | ₩28,145 | ₩28,052 | ₩28,078 | -0.14% | 3.5천 |
|---|
| 2026.02.09 | ₩28,105 | ₩28,199 | ₩28,052 | ₩28,199 | +0.33% | 8.6천 |
|---|
| 2026.02.06 | ₩28,038 | ₩28,072 | ₩28,025 | ₩28,072 | +0.12% | 6.1천 |
|---|
| 2026.02.05 | ₩27,998 | ₩28,078 | ₩27,931 | ₩27,944 | -0.19% | 2.7만 |
|---|
| 2026.02.04 | ₩28,159 | ₩28,306 | ₩27,998 | ₩28,025 | -0.48% | 2.3만 |
|---|
| 2026.02.03 | ₩28,105 | ₩28,105 | ₩28,007 | ₩28,038 | -0.24% | 3.8천 |
|---|
| 2026.02.02 | ₩28,052 | ₩28,119 | ₩28,025 | ₩28,072 | +0.07% | 6.4천 |
|---|
| 2026.01.30 | ₩28,025 | ₩28,052 | ₩28,025 | ₩28,052 | +0.10% | 5.1천 |
|---|
| 2026.01.29 | ₩28,041 | ₩28,132 | ₩27,985 | ₩28,052 | +0.04% | 1만 |
|---|
| 2026.01.28 | ₩28,065 | ₩28,089 | ₩28,025 | ₩28,058 | -0.02% | 1.2만 |
|---|
| 2026.01.27 | ₩28,091 | ₩28,092 | ₩28,025 | ₩28,062 | -0.10% | 3.9만 |
|---|
| 2026.01.26 | ₩28,038 | ₩28,045 | ₩28,038 | ₩28,045 | +0.02% | 1천 |
|---|
| 2026.01.23 | ₩27,998 | ₩28,027 | ₩27,918 | ₩28,025 | +0.10% | 25.2만 |
|---|
| 2026.01.22 | ₩28,025 | ₩28,052 | ₩27,971 | ₩28,011 | -0.05% | 17.7만 |
|---|
| 2026.01.21 | ₩27,981 | ₩27,998 | ₩27,971 | ₩27,998 | +0.06% | 3.7천 |
|---|
| 2026.01.20 | ₩27,944 | ₩28,011 | ₩27,938 | ₩27,938 | -0.02% | 2.2만 |
|---|
| 2026.01.16 | ₩28,038 | ₩28,065 | ₩27,985 | ₩28,065 | +0.10% | 6.1천 |
|---|
| 2026.01.15 | ₩27,985 | ₩28,052 | ₩27,985 | ₩28,011 | +0.10% | 6.7천 |
|---|
| 2026.01.14 | ₩27,985 | ₩28,025 | ₩27,958 | ₩27,991 | +0.02% | 8천 |
|---|
| 2026.01.13 | ₩28,038 | ₩28,139 | ₩27,985 | ₩27,991 | -0.17% | 31.9만 |
|---|
| 2026.01.12 | ₩28,025 | ₩28,253 | ₩27,985 | ₩28,105 | +0.29% | 1.8만 |
|---|
| 2026.01.09 | ₩28,011 | ₩28,092 | ₩27,971 | ₩28,025 | +0.05% | 21.6만 |
|---|
| 2026.01.08 | ₩27,998 | ₩28,025 | ₩27,918 | ₩27,985 | -0.05% | 6만 |
|---|
| 2026.01.07 | ₩28,025 | ₩28,033 | ₩27,958 | ₩27,991 | -0.12% | 10.6만 |
|---|
| 2026.01.06 | ₩28,038 | ₩28,038 | ₩27,944 | ₩27,958 | -0.29% | 7.2만 |
|---|
| 2026.01.05 | ₩27,985 | ₩28,015 | ₩27,978 | ₩27,978 | -0.02% | 19.7만 |
|---|
| 2026.01.02 | ₩27,971 | ₩27,985 | ₩27,918 | ₩27,958 | -0.05% | 1.2만 |
|---|
| 2025.12.31 | ₩27,954 | ₩27,985 | ₩27,948 | ₩27,964 | +0.04% | 4.2만 |
|---|
| 2025.12.30 | ₩27,985 | ₩28,052 | ₩27,918 | ₩27,991 | +0.02% | 42.6만 |
|---|
| 2025.12.29 | ₩27,978 | ₩27,998 | ₩27,904 | ₩27,981 | +0.01% | 15.4만 |
|---|
| 2025.12.26 | ₩28,025 | ₩28,052 | ₩27,985 | ₩27,985 | -0.14% | 2.6천 |
|---|
| 2025.12.24 | ₩27,998 | ₩28,025 | ₩27,971 | ₩27,971 | -0.10% | 2.4천 |
|---|
| 2025.12.23 | ₩27,985 | ₩28,025 | ₩27,927 | ₩27,958 | -0.10% | 800 |
|---|
| 2025.12.22 | ₩27,998 | ₩27,998 | ₩27,938 | ₩27,938 | -0.22% | 2.4만 |
|---|
| 2025.12.19 | ₩27,931 | ₩27,958 | ₩27,837 | ₩27,899 | -0.12% | 7천 |
|---|
| 2025.12.18 | ₩27,871 | ₩27,872 | ₩27,824 | ₩27,872 | +0.00% | 1.1천 |
|---|
| 2025.12.17 | ₩27,931 | ₩27,931 | ₩27,824 | ₩27,864 | -0.24% | 6.3만 |
|---|
| 2025.12.16 | ₩27,824 | ₩27,918 | ₩27,824 | ₩27,891 | +0.24% | 4.3천 |
|---|
| 2025.12.15 | ₩27,884 | ₩27,904 | ₩27,850 | ₩27,904 | +0.07% | 3천 |
|---|
| 2025.12.12 | ₩27,931 | ₩27,931 | ₩27,877 | ₩27,904 | -0.10% | 4.3만 |
|---|
| 2025.12.11 | ₩27,904 | ₩27,956 | ₩27,887 | ₩27,887 | -0.06% | 1.1만 |
|---|
| 2025.12.10 | ₩27,918 | ₩27,931 | ₩27,861 | ₩27,884 | -0.12% | 1.1만 |
|---|
| 2025.12.09 | ₩27,891 | ₩27,918 | ₩27,824 | ₩27,904 | +0.05% | 2.2만 |
|---|
| 2025.12.08 | ₩27,816 | ₩27,891 | ₩27,816 | ₩27,891 | +0.27% | 1.2천 |
|---|
| 2025.12.05 | ₩27,904 | ₩27,904 | ₩27,857 | ₩27,857 | -0.17% | 1천 |
|---|
| 2025.12.04 | ₩27,824 | ₩27,864 | ₩27,770 | ₩27,837 | +0.05% | 2.9만 |
|---|
| 2025.12.03 | ₩27,864 | ₩27,877 | ₩27,757 | ₩27,864 | 0.00% | 4.5천 |
|---|
| 2025.12.02 | ₩27,817 | ₩27,824 | ₩27,743 | ₩27,817 | 0.00% | 6.6천 |
|---|
| 2025.12.01 | ₩27,837 | ₩27,844 | ₩27,757 | ₩27,810 | -0.10% | 6.2천 |
|---|
| 2025.11.28 | ₩27,806 | ₩27,806 | ₩27,806 | ₩27,806 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩27,787 | ₩27,824 | ₩27,783 | ₩27,783 | -0.01% | 1.4천 |
|---|
| 2025.11.25 | ₩27,757 | ₩27,757 | ₩27,743 | ₩27,754 | -0.01% | 1.7천 |
|---|
| 2025.11.24 | ₩27,716 | ₩27,743 | ₩27,710 | ₩27,743 | +0.10% | 4.9천 |
|---|
| 2025.11.21 | ₩27,609 | ₩27,679 | ₩27,582 | ₩27,582 | -0.10% | 1.1만 |
|---|
| 2025.11.20 | ₩27,743 | ₩27,757 | ₩27,517 | ₩27,529 | -0.77% | 1.3만 |
|---|
| 2025.11.19 | ₩27,596 | ₩27,665 | ₩27,582 | ₩27,636 | +0.15% | 1.5천 |
|---|
| 2025.11.18 | ₩27,676 | ₩27,683 | ₩27,582 | ₩27,582 | -0.34% | 3.8천 |
|---|
| 2025.11.17 | ₩27,706 | ₩27,737 | ₩27,625 | ₩27,656 | -0.18% | 1.7천 |
|---|
| 2025.11.14 | ₩27,683 | ₩27,707 | ₩27,636 | ₩27,690 | +0.02% | 3.5천 |
|---|
| 2025.11.13 | ₩27,757 | ₩27,757 | ₩27,609 | ₩27,676 | -0.29% | 4.2천 |
|---|
| 2025.11.12 | ₩27,746 | ₩27,746 | ₩27,730 | ₩27,730 | -0.06% | 5.3천 |
|---|
| 2025.11.11 | ₩27,716 | ₩27,783 | ₩27,706 | ₩27,730 | +0.05% | 4.3천 |
|---|
| 2025.11.10 | ₩27,663 | ₩27,730 | ₩27,663 | ₩27,730 | +0.24% | 900 |
|---|
| 2025.11.07 | ₩27,676 | ₩27,730 | ₩27,596 | ₩27,676 | 0.00% | 4.5천 |
|---|
| 2025.11.06 | ₩27,683 | ₩27,730 | ₩27,596 | ₩27,676 | -0.02% | 1.1만 |
|---|
| 2025.11.05 | ₩27,636 | ₩27,757 | ₩27,636 | ₩27,710 | +0.27% | 2.7천 |
|---|
| 2025.11.04 | ₩27,636 | ₩27,716 | ₩27,623 | ₩27,683 | +0.17% | 3.1천 |
|---|
| 2025.11.03 | ₩27,757 | ₩27,757 | ₩27,636 | ₩27,710 | -0.17% | 700 |
|---|
| 2025.10.31 | ₩27,783 | ₩27,783 | ₩27,636 | ₩27,710 | -0.27% | 17.5만 |
|---|
| 2025.10.30 | ₩27,636 | ₩27,755 | ₩27,636 | ₩27,703 | +0.24% | 6.9천 |
|---|
| 2025.10.29 | ₩27,730 | ₩27,797 | ₩27,569 | ₩27,716 | -0.05% | 5.6천 |
|---|
| 2025.10.28 | ₩27,663 | ₩27,782 | ₩27,663 | ₩27,730 | +0.24% | 4천 |
|---|
| 2025.10.27 | ₩27,676 | ₩27,783 | ₩27,649 | ₩27,723 | +0.17% | 2만 |
|---|
| 2025.10.24 | ₩27,757 | ₩27,770 | ₩27,700 | ₩27,700 | -0.20% | 700 |
|---|
| 2025.10.23 | ₩27,663 | ₩27,703 | ₩27,609 | ₩27,669 | +0.02% | 3.5천 |
|---|
| 2025.10.22 | ₩27,596 | ₩27,690 | ₩27,582 | ₩27,660 | +0.23% | 3.8천 |
|---|
| 2025.10.21 | ₩27,716 | ₩27,716 | ₩27,667 | ₩27,669 | -0.17% | 1천 |
|---|
| 2025.10.20 | ₩27,663 | ₩27,663 | ₩27,663 | ₩27,663 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩27,616 | ₩27,616 | ₩27,616 | ₩27,616 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩27,609 | ₩27,663 | ₩27,529 | ₩27,577 | -0.12% | 5.6천 |
|---|
| 2025.10.15 | ₩27,555 | ₩27,636 | ₩27,529 | ₩27,596 | +0.15% | 2천 |
|---|
| 2025.10.14 | ₩27,596 | ₩27,649 | ₩27,542 | ₩27,582 | -0.05% | 8.7천 |
|---|
| 2025.10.13 | ₩27,542 | ₩27,596 | ₩27,542 | ₩27,596 | +0.19% | 700 |
|---|
| 2025.10.10 | ₩27,690 | ₩27,690 | ₩27,529 | ₩27,535 | -0.56% | 2.3천 |
|---|