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 | ₩29,195 | ₩29,235 | ₩29,155 | ₩29,202 | +0.02% | 5.2천 |
| 2026.10.08 | ₩29,088 | ₩29,195 | ₩29,088 | ₩29,162 | +0.25% | 3.1만 |
| 2026.10.07 | ₩28,337 | ₩29,204 | ₩28,337 | ₩29,175 | +2.96% | 5.9천 |
| 2026.10.06 | ₩29,088 | ₩29,222 | ₩29,088 | ₩29,141 | +0.18% | 8.7천 |
| 2026.10.05 | ₩29,155 | ₩29,168 | ₩29,115 | ₩29,148 | -0.02% | 1.1만 |
| 2026.10.02 | ₩28,243 | ₩29,168 | ₩27,505 | ₩29,121 | +3.11% | 2만 |
| 2026.10.01 | ₩29,048 | ₩29,095 | ₩29,048 | ₩29,095 | +0.16% | 2.9천 |
| 2026.09.30 | ₩29,115 | ₩29,115 | ₩29,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,088 |
| -0.09% |
| 1.5만 |
| 2026.09.29 | ₩29,048 | ₩29,115 | ₩29,034 | ₩29,081 | +0.12% | 6.3천 |
|---|
| 2026.09.28 | ₩29,128 | ₩29,128 | ₩29,081 | ₩29,081 | -0.16% | 5.5천 |
|---|
| 2026.09.25 | ₩29,115 | ₩29,115 | ₩29,074 | ₩29,101 | -0.05% | 7.2천 |
|---|
| 2026.09.24 | ₩29,101 | ₩29,101 | ₩29,074 | ₩29,101 | 0.00% | 1.4만 |
|---|
| 2026.09.23 | ₩29,115 | ₩29,115 | ₩29,080 | ₩29,080 | -0.12% | 2.9천 |
|---|
| 2026.09.22 | ₩29,101 | ₩29,115 | ₩29,061 | ₩29,101 | 0.00% | 1.5만 |
|---|
| 2026.09.21 | ₩29,115 | ₩29,115 | ₩29,088 | ₩29,088 | -0.09% | 4천 |
|---|
| 2026.09.18 | ₩29,021 | ₩29,061 | ₩29,021 | ₩29,027 | +0.02% | 1.4만 |
|---|
| 2026.09.17 | ₩29,048 | ₩29,048 | ₩29,021 | ₩29,027 | -0.07% | 4천 |
|---|
| 2026.09.16 | ₩29,061 | ₩29,061 | ₩28,960 | ₩28,960 | -0.35% | 3.1만 |
|---|
| 2026.09.15 | ₩29,007 | ₩29,034 | ₩28,954 | ₩28,994 | -0.05% | 20.5만 |
|---|
| 2026.09.14 | ₩28,994 | ₩29,011 | ₩28,994 | ₩29,007 | +0.05% | 1.5만 |
|---|
| 2026.09.11 | ₩29,061 | ₩29,061 | ₩28,994 | ₩28,994 | -0.23% | 3.8천 |
|---|
| 2026.09.10 | ₩28,967 | ₩28,987 | ₩28,967 | ₩28,981 | +0.05% | 1.6천 |
|---|
| 2026.09.09 | ₩28,989 | ₩29,048 | ₩28,981 | ₩29,014 | +0.09% | 5.8천 |
|---|
| 2026.09.08 | ₩29,061 | ₩29,074 | ₩29,034 | ₩29,034 | -0.09% | 800 |
|---|
| 2026.09.04 | ₩29,021 | ₩29,088 | ₩29,021 | ₩29,054 | +0.12% | 3.2만 |
|---|
| 2026.09.03 | ₩29,041 | ₩29,074 | ₩29,021 | ₩29,074 | +0.12% | 6.6만 |
|---|
| 2026.09.02 | ₩28,981 | ₩29,021 | ₩28,967 | ₩29,007 | +0.09% | 1만 |
|---|
| 2026.09.01 | ₩28,994 | ₩29,034 | ₩28,954 | ₩28,987 | -0.02% | 5.3천 |
|---|
| 2026.08.31 | ₩29,034 | ₩29,048 | ₩28,967 | ₩29,014 | -0.07% | 1.9만 |
|---|
| 2026.08.28 | ₩29,048 | ₩29,048 | ₩28,981 | ₩29,021 | -0.09% | 5.6천 |
|---|
| 2026.08.27 | ₩28,981 | ₩29,034 | ₩28,981 | ₩29,014 | +0.12% | 1.5천 |
|---|
| 2026.08.26 | ₩29,034 | ₩29,034 | ₩28,987 | ₩28,987 | -0.16% | 2천 |
|---|
| 2026.08.25 | ₩28,967 | ₩29,021 | ₩28,954 | ₩28,994 | +0.09% | 6천 |
|---|
| 2026.08.24 | ₩28,981 | ₩29,007 | ₩28,974 | ₩28,974 | -0.02% | 2.9만 |
|---|
| 2026.08.21 | ₩29,021 | ₩29,021 | ₩28,940 | ₩28,940 | -0.28% | 8.5천 |
|---|
| 2026.08.20 | ₩26,660 | ₩28,994 | ₩26,660 | ₩28,967 | +8.65% | 5천 |
|---|
| 2026.08.19 | ₩28,994 | ₩28,994 | ₩28,982 | ₩28,982 | -0.04% | 900 |
|---|
| 2026.08.18 | ₩28,981 | ₩29,007 | ₩28,967 | ₩28,967 | -0.05% | 2.3만 |
|---|
| 2026.08.17 | ₩29,048 | ₩29,048 | ₩28,954 | ₩28,981 | -0.23% | 1.4만 |
|---|
| 2026.08.14 | ₩29,021 | ₩29,101 | ₩28,954 | ₩28,954 | -0.23% | 2만 |
|---|
| 2026.08.13 | ₩28,994 | ₩29,007 | ₩28,987 | ₩28,987 | -0.02% | 1.3천 |
|---|
| 2026.08.12 | ₩29,007 | ₩29,007 | ₩28,967 | ₩28,967 | -0.14% | 600 |
|---|
| 2026.08.11 | ₩28,960 | ₩28,960 | ₩28,913 | ₩28,913 | -0.16% | 1.6천 |
|---|
| 2026.08.10 | ₩28,967 | ₩28,994 | ₩28,927 | ₩28,954 | -0.05% | 2.4만 |
|---|
| 2026.08.07 | ₩28,927 | ₩28,960 | ₩28,913 | ₩28,947 | +0.07% | 14.7만 |
|---|
| 2026.08.06 | ₩28,940 | ₩28,967 | ₩28,887 | ₩28,927 | -0.05% | 14.8만 |
|---|
| 2026.08.05 | ₩28,934 | ₩28,967 | ₩28,934 | ₩28,954 | +0.07% | 3.6천 |
|---|
| 2026.08.04 | ₩28,900 | ₩28,936 | ₩28,881 | ₩28,913 | +0.05% | 1.5만 |
|---|
| 2026.08.03 | ₩28,873 | ₩28,887 | ₩28,860 | ₩28,860 | -0.05% | 2.1만 |
|---|
| 2026.07.31 | ₩28,806 | ₩28,821 | ₩28,793 | ₩28,821 | +0.05% | 2.1천 |
|---|
| 2026.07.30 | ₩28,766 | ₩28,786 | ₩28,753 | ₩28,786 | +0.07% | 1.5천 |
|---|
| 2026.07.29 | ₩28,739 | ₩28,766 | ₩28,685 | ₩28,708 | -0.11% | 1만 |
|---|
| 2026.07.28 | ₩28,746 | ₩28,779 | ₩28,739 | ₩28,771 | +0.09% | 6.1천 |
|---|
| 2026.07.27 | ₩28,726 | ₩28,746 | ₩28,712 | ₩28,746 | +0.07% | 2.5천 |
|---|
| 2026.07.24 | ₩28,699 | ₩28,766 | ₩28,685 | ₩28,727 | +0.10% | 5만 |
|---|
| 2026.07.23 | ₩28,685 | ₩29,119 | ₩28,672 | ₩28,722 | +0.13% | 5.6만 |
|---|
| 2026.07.22 | ₩28,793 | ₩28,806 | ₩28,753 | ₩28,779 | -0.05% | 2.1천 |
|---|
| 2026.07.21 | ₩28,739 | ₩28,793 | ₩28,739 | ₩28,766 | +0.09% | 2.6천 |
|---|
| 2026.07.20 | ₩28,753 | ₩28,773 | ₩28,746 | ₩28,746 | -0.02% | 1만 |
|---|
| 2026.07.17 | ₩28,900 | ₩28,900 | ₩28,712 | ₩28,746 | -0.53% | 9.2천 |
|---|
| 2026.07.16 | ₩28,806 | ₩28,820 | ₩28,753 | ₩28,786 | -0.07% | 7.5천 |
|---|
| 2026.07.15 | ₩28,799 | ₩28,820 | ₩28,753 | ₩28,799 | 0.00% | 6.4천 |
|---|
| 2026.07.14 | ₩28,793 | ₩28,806 | ₩28,739 | ₩28,773 | -0.07% | 7.8천 |
|---|
| 2026.07.13 | ₩28,712 | ₩28,793 | ₩28,712 | ₩28,753 | +0.14% | 8.1천 |
|---|
| 2026.07.10 | ₩28,773 | ₩28,773 | ₩28,773 | ₩28,773 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩28,753 | ₩28,766 | ₩28,753 | ₩28,753 | 0.00% | 400 |
|---|
| 2026.07.08 | ₩28,820 | ₩28,820 | ₩28,706 | ₩28,719 | -0.35% | 3.2천 |
|---|
| 2026.07.07 | ₩28,685 | ₩28,766 | ₩28,685 | ₩28,732 | +0.16% | 2.8만 |
|---|
| 2026.07.06 | ₩28,726 | ₩28,739 | ₩28,699 | ₩28,739 | +0.05% | 2.8천 |
|---|
| 2026.07.02 | ₩28,712 | ₩28,712 | ₩28,645 | ₩28,699 | -0.05% | 5천 |
|---|
| 2026.07.01 | ₩28,672 | ₩28,712 | ₩28,672 | ₩28,692 | +0.07% | 5.9천 |
|---|
| 2026.06.30 | ₩28,672 | ₩28,712 | ₩28,672 | ₩28,712 | +0.14% | 2.9만 |
|---|
| 2026.06.29 | ₩28,618 | ₩28,665 | ₩28,618 | ₩28,665 | +0.16% | 1.8천 |
|---|
| 2026.06.26 | ₩28,608 | ₩28,667 | ₩28,608 | ₩28,625 | +0.06% | 1.2만 |
|---|
| 2026.06.25 | ₩28,618 | ₩28,645 | ₩28,612 | ₩28,612 | -0.02% | 1만 |
|---|
| 2026.06.24 | ₩28,605 | ₩28,659 | ₩28,605 | ₩28,612 | +0.02% | 1.1천 |
|---|
| 2026.06.23 | ₩28,645 | ₩28,645 | ₩28,592 | ₩28,612 | -0.12% | 9.2천 |
|---|
| 2026.06.22 | ₩28,672 | ₩28,685 | ₩28,632 | ₩28,665 | -0.02% | 2.3천 |
|---|
| 2026.06.18 | ₩28,704 | ₩28,711 | ₩28,672 | ₩28,679 | -0.09% | 8천 |
|---|
| 2026.06.17 | ₩28,645 | ₩28,712 | ₩28,625 | ₩28,625 | -0.07% | 8.4천 |
|---|
| 2026.06.16 | ₩28,699 | ₩28,726 | ₩28,645 | ₩28,685 | -0.05% | 2.8천 |
|---|
| 2026.06.15 | ₩28,685 | ₩28,723 | ₩28,645 | ₩28,685 | 0.00% | 4.6천 |
|---|
| 2026.06.12 | ₩28,605 | ₩28,612 | ₩28,605 | ₩28,612 | +0.02% | 3.6천 |
|---|
| 2026.06.11 | ₩28,511 | ₩28,612 | ₩28,511 | ₩28,612 | +0.35% | 2.5천 |
|---|
| 2026.06.10 | ₩28,632 | ₩28,632 | ₩28,525 | ₩28,538 | -0.33% | 1.8천 |
|---|
| 2026.06.09 | ₩28,639 | ₩28,644 | ₩28,578 | ₩28,578 | -0.21% | 5.6천 |
|---|
| 2026.06.08 | ₩28,618 | ₩28,618 | ₩28,605 | ₩28,605 | -0.05% | 7.3천 |
|---|
| 2026.06.05 | ₩28,639 | ₩28,639 | ₩28,551 | ₩28,585 | -0.19% | 2.1천 |
|---|
| 2026.06.04 | ₩28,659 | ₩28,672 | ₩28,632 | ₩28,659 | 0.00% | 3.1천 |
|---|
| 2026.06.03 | ₩28,618 | ₩28,652 | ₩28,605 | ₩28,652 | +0.12% | 5.3만 |
|---|
| 2026.06.02 | ₩28,618 | ₩28,699 | ₩28,618 | ₩28,665 | +0.16% | 1.3만 |
|---|
| 2026.06.01 | ₩28,659 | ₩28,672 | ₩28,618 | ₩28,652 | -0.02% | 4.1천 |
|---|
| 2026.05.29 | ₩28,672 | ₩28,685 | ₩28,618 | ₩28,652 | -0.07% | 6천 |
|---|
| 2026.05.28 | ₩28,645 | ₩28,645 | ₩28,632 | ₩28,632 | -0.05% | 1.4천 |
|---|
| 2026.05.27 | ₩28,578 | ₩28,639 | ₩28,578 | ₩28,625 | +0.16% | 3.2천 |
|---|
| 2026.05.26 | ₩28,618 | ₩28,632 | ₩28,612 | ₩28,612 | -0.02% | 1만 |
|---|
| 2026.05.22 | ₩28,618 | ₩28,632 | ₩28,565 | ₩28,605 | -0.05% | 1.1만 |
|---|
| 2026.05.21 | ₩28,571 | ₩28,592 | ₩28,565 | ₩28,565 | -0.02% | 7.1천 |
|---|
| 2026.05.20 | ₩28,565 | ₩28,576 | ₩28,525 | ₩28,525 | -0.14% | 2.1천 |
|---|
| 2026.05.19 | ₩28,551 | ₩28,578 | ₩28,531 | ₩28,538 | -0.05% | 2.4만 |
|---|
| 2026.05.18 | ₩28,551 | ₩28,578 | ₩28,511 | ₩28,538 | -0.05% | 9.5천 |
|---|
| 2026.05.15 | ₩28,511 | ₩28,578 | ₩28,511 | ₩28,545 | +0.12% | 6.2천 |
|---|
| 2026.05.14 | ₩28,525 | ₩28,565 | ₩28,458 | ₩28,565 | +0.14% | 9.2천 |
|---|
| 2026.05.13 | ₩28,531 | ₩28,565 | ₩28,525 | ₩28,538 | +0.02% | 9.9천 |
|---|
| 2026.05.12 | ₩28,525 | ₩28,538 | ₩28,518 | ₩28,525 | 0.00% | 1.8천 |
|---|
| 2026.05.11 | ₩28,578 | ₩28,578 | ₩28,498 | ₩28,511 | -0.23% | 3.9천 |
|---|
| 2026.05.08 | ₩28,533 | ₩28,533 | ₩28,498 | ₩28,531 | -0.00% | 1천 |
|---|
| 2026.05.07 | ₩28,525 | ₩28,578 | ₩28,471 | ₩28,504 | -0.07% | 1.1만 |
|---|
| 2026.05.06 | ₩28,538 | ₩28,538 | ₩28,511 | ₩28,511 | -0.09% | 500 |
|---|
| 2026.05.05 | ₩28,565 | ₩28,565 | ₩28,431 | ₩28,472 | -0.32% | 2.6만 |
|---|
| 2026.05.04 | ₩28,464 | ₩28,464 | ₩28,437 | ₩28,437 | -0.09% | 1.3천 |
|---|
| 2026.05.01 | ₩29,436 | ₩29,436 | ₩28,431 | ₩28,462 | -3.31% | 1.2만 |
|---|
| 2026.04.30 | ₩28,431 | ₩28,431 | ₩28,417 | ₩28,424 | -0.02% | 500 |
|---|
| 2026.04.29 | ₩28,404 | ₩28,431 | ₩28,364 | ₩28,390 | -0.05% | 1.6천 |
|---|
| 2026.04.28 | ₩28,411 | ₩28,417 | ₩28,350 | ₩28,390 | -0.07% | 9.2천 |
|---|
| 2026.04.27 | ₩28,404 | ₩28,417 | ₩28,404 | ₩28,404 | 0.00% | 1.6천 |
|---|
| 2026.04.24 | ₩28,397 | ₩28,417 | ₩28,390 | ₩28,404 | +0.02% | 1.9천 |
|---|
| 2026.04.23 | ₩28,390 | ₩28,390 | ₩28,366 | ₩28,366 | -0.09% | 1.3만 |
|---|
| 2026.04.22 | ₩28,377 | ₩28,404 | ₩28,337 | ₩28,377 | 0.00% | 2.7만 |
|---|
| 2026.04.21 | ₩28,370 | ₩28,404 | ₩28,323 | ₩28,337 | -0.12% | 9.1천 |
|---|
| 2026.04.20 | ₩28,390 | ₩28,404 | ₩28,256 | ₩28,357 | -0.12% | 4.1만 |
|---|
| 2026.04.17 | ₩28,404 | ₩28,404 | ₩28,364 | ₩28,364 | -0.14% | 1.1천 |
|---|
| 2026.04.16 | ₩28,364 | ₩28,364 | ₩28,283 | ₩28,318 | -0.16% | 1만 |
|---|
| 2026.04.15 | ₩28,297 | ₩28,337 | ₩28,283 | ₩28,310 | +0.05% | 3.3만 |
|---|
| 2026.04.14 | ₩28,256 | ₩28,283 | ₩28,256 | ₩28,272 | +0.06% | 2.2천 |
|---|
| 2026.04.13 | ₩28,189 | ₩28,236 | ₩28,162 | ₩28,236 | +0.17% | 9.8천 |
|---|
| 2026.04.10 | ₩28,216 | ₩28,216 | ₩28,196 | ₩28,196 | -0.07% | 400 |
|---|
| 2026.04.09 | ₩28,162 | ₩28,230 | ₩28,109 | ₩28,189 | +0.10% | 1.3만 |
|---|
| 2026.04.08 | ₩28,055 | ₩28,176 | ₩28,055 | ₩28,144 | +0.32% | 5천 |
|---|
| 2026.04.07 | ₩28,015 | ₩28,028 | ₩27,921 | ₩28,015 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩28,042 | ₩28,055 | ₩27,975 | ₩28,011 | -0.11% | 1.1만 |
|---|
| 2026.04.02 | ₩27,934 | ₩28,024 | ₩27,934 | ₩28,024 | +0.32% | 1.6만 |
|---|
| 2026.04.01 | ₩27,988 | ₩28,002 | ₩27,975 | ₩27,975 | -0.05% | 3만 |
|---|
| 2026.03.31 | ₩27,854 | ₩27,961 | ₩27,841 | ₩27,924 | +0.25% | 7천 |
|---|
| 2026.03.30 | ₩27,854 | ₩27,854 | ₩27,733 | ₩27,771 | -0.30% | 3.7천 |
|---|
| 2026.03.27 | ₩27,881 | ₩27,881 | ₩27,733 | ₩27,814 | -0.24% | 7.8천 |
|---|
| 2026.03.26 | ₩27,934 | ₩27,975 | ₩27,865 | ₩27,865 | -0.25% | 1.2만 |
|---|
| 2026.03.25 | ₩28,015 | ₩28,028 | ₩27,934 | ₩27,955 | -0.22% | 3.5천 |
|---|
| 2026.03.24 | ₩27,948 | ₩27,975 | ₩27,898 | ₩27,921 | -0.10% | 4.8천 |
|---|
| 2026.03.23 | ₩27,961 | ₩28,015 | ₩27,934 | ₩27,945 | -0.06% | 8.6천 |
|---|
| 2026.03.20 | ₩27,961 | ₩27,961 | ₩27,867 | ₩27,873 | -0.32% | 7.8천 |
|---|
| 2026.03.19 | ₩27,921 | ₩27,975 | ₩27,894 | ₩27,948 | +0.10% | 7.2천 |
|---|
| 2026.03.18 | ₩28,015 | ₩28,015 | ₩27,961 | ₩27,968 | -0.17% | 3.4천 |
|---|
| 2026.03.17 | ₩28,069 | ₩28,082 | ₩28,028 | ₩28,035 | -0.12% | 1.2천 |
|---|
| 2026.03.16 | ₩28,015 | ₩28,055 | ₩27,993 | ₩28,006 | -0.03% | 2.4천 |
|---|
| 2026.03.13 | ₩28,015 | ₩28,015 | ₩27,854 | ₩27,948 | -0.24% | 5.6만 |
|---|
| 2026.03.12 | ₩27,988 | ₩27,988 | ₩27,971 | ₩27,971 | -0.06% | 300 |
|---|
| 2026.03.11 | ₩28,082 | ₩28,082 | ₩28,002 | ₩28,051 | -0.11% | 4.7천 |
|---|
| 2026.03.10 | ₩28,055 | ₩28,109 | ₩28,055 | ₩28,055 | 0.00% | 1.2만 |
|---|
| 2026.03.09 | ₩27,961 | ₩28,256 | ₩27,961 | ₩28,149 | +0.67% | 1.8만 |
|---|
| 2026.03.06 | ₩28,028 | ₩28,048 | ₩28,006 | ₩28,006 | -0.08% | 7.3천 |
|---|
| 2026.03.05 | ₩28,095 | ₩28,095 | ₩28,035 | ₩28,069 | -0.10% | 8.6천 |
|---|
| 2026.03.04 | ₩28,069 | ₩28,134 | ₩28,055 | ₩28,095 | +0.10% | 9.6천 |
|---|
| 2026.03.03 | ₩28,042 | ₩28,109 | ₩28,015 | ₩28,055 | +0.05% | 9.2천 |
|---|
| 2026.03.02 | ₩28,066 | ₩28,122 | ₩28,066 | ₩28,095 | +0.11% | 6천 |
|---|
| 2026.02.27 | ₩28,082 | ₩28,089 | ₩28,082 | ₩28,089 | +0.02% | 300 |
|---|
| 2026.02.26 | ₩28,162 | ₩28,162 | ₩28,082 | ₩28,102 | -0.21% | 5.7천 |
|---|
| 2026.02.25 | ₩28,069 | ₩28,149 | ₩28,069 | ₩28,082 | +0.05% | 1.1만 |
|---|
| 2026.02.24 | ₩28,095 | ₩28,122 | ₩28,069 | ₩28,122 | +0.10% | 6.6천 |
|---|
| 2026.02.23 | ₩28,069 | ₩28,078 | ₩28,044 | ₩28,044 | -0.09% | 8.2천 |
|---|
| 2026.02.20 | ₩28,095 | ₩28,122 | ₩28,089 | ₩28,095 | 0.00% | 1.5천 |
|---|
| 2026.02.19 | ₩28,069 | ₩28,095 | ₩28,015 | ₩28,095 | +0.10% | 1.3만 |
|---|
| 2026.02.18 | ₩28,082 | ₩28,122 | ₩28,028 | ₩28,028 | -0.19% | 5.5천 |
|---|
| 2026.02.17 | ₩28,042 | ₩28,082 | ₩27,988 | ₩28,048 | +0.02% | 2.1만 |
|---|
| 2026.02.13 | ₩28,069 | ₩28,095 | ₩28,002 | ₩28,002 | -0.24% | 1.9만 |
|---|
| 2026.02.12 | ₩28,095 | ₩28,122 | ₩28,015 | ₩28,055 | -0.14% | 1.9만 |
|---|
| 2026.02.11 | ₩28,042 | ₩28,203 | ₩28,042 | ₩28,081 | +0.14% | 41.4만 |
|---|
| 2026.02.10 | ₩28,122 | ₩28,149 | ₩28,055 | ₩28,082 | -0.14% | 3.5천 |
|---|
| 2026.02.09 | ₩28,109 | ₩28,203 | ₩28,055 | ₩28,203 | +0.33% | 8.6천 |
|---|
| 2026.02.06 | ₩28,042 | ₩28,075 | ₩28,028 | ₩28,075 | +0.12% | 6.1천 |
|---|
| 2026.02.05 | ₩28,002 | ₩28,082 | ₩27,934 | ₩27,948 | -0.19% | 2.7만 |
|---|
| 2026.02.04 | ₩28,162 | ₩28,310 | ₩28,002 | ₩28,028 | -0.48% | 2.3만 |
|---|
| 2026.02.03 | ₩28,109 | ₩28,109 | ₩28,011 | ₩28,042 | -0.24% | 3.8천 |
|---|
| 2026.02.02 | ₩28,055 | ₩28,122 | ₩28,028 | ₩28,075 | +0.07% | 6.4천 |
|---|
| 2026.01.30 | ₩28,028 | ₩28,055 | ₩28,028 | ₩28,055 | +0.10% | 5.1천 |
|---|
| 2026.01.29 | ₩28,044 | ₩28,136 | ₩27,988 | ₩28,055 | +0.04% | 1만 |
|---|
| 2026.01.28 | ₩28,069 | ₩28,093 | ₩28,028 | ₩28,062 | -0.02% | 1.2만 |
|---|
| 2026.01.27 | ₩28,094 | ₩28,095 | ₩28,028 | ₩28,066 | -0.10% | 3.9만 |
|---|
| 2026.01.26 | ₩28,042 | ₩28,048 | ₩28,042 | ₩28,048 | +0.02% | 1천 |
|---|
| 2026.01.23 | ₩28,002 | ₩28,031 | ₩27,921 | ₩28,028 | +0.10% | 25.2만 |
|---|
| 2026.01.22 | ₩28,028 | ₩28,055 | ₩27,975 | ₩28,015 | -0.05% | 17.7만 |
|---|
| 2026.01.21 | ₩27,984 | ₩28,002 | ₩27,975 | ₩28,002 | +0.06% | 3.7천 |
|---|
| 2026.01.20 | ₩27,948 | ₩28,015 | ₩27,941 | ₩27,941 | -0.02% | 2.2만 |
|---|
| 2026.01.16 | ₩28,042 | ₩28,069 | ₩27,988 | ₩28,069 | +0.10% | 6.1천 |
|---|
| 2026.01.15 | ₩27,988 | ₩28,055 | ₩27,988 | ₩28,015 | +0.10% | 6.7천 |
|---|
| 2026.01.14 | ₩27,988 | ₩28,028 | ₩27,961 | ₩27,995 | +0.02% | 8천 |
|---|
| 2026.01.13 | ₩28,042 | ₩28,142 | ₩27,988 | ₩27,995 | -0.17% | 31.9만 |
|---|
| 2026.01.12 | ₩28,028 | ₩28,256 | ₩27,988 | ₩28,109 | +0.29% | 1.8만 |
|---|
| 2026.01.09 | ₩28,015 | ₩28,095 | ₩27,975 | ₩28,028 | +0.05% | 21.6만 |
|---|
| 2026.01.08 | ₩28,002 | ₩28,028 | ₩27,921 | ₩27,988 | -0.05% | 6만 |
|---|
| 2026.01.07 | ₩28,028 | ₩28,036 | ₩27,961 | ₩27,995 | -0.12% | 10.6만 |
|---|
| 2026.01.06 | ₩28,042 | ₩28,042 | ₩27,948 | ₩27,961 | -0.29% | 7.2만 |
|---|
| 2026.01.05 | ₩27,988 | ₩28,019 | ₩27,981 | ₩27,981 | -0.02% | 19.7만 |
|---|
| 2026.01.02 | ₩27,975 | ₩27,988 | ₩27,921 | ₩27,961 | -0.05% | 1.2만 |
|---|
| 2025.12.31 | ₩27,957 | ₩27,988 | ₩27,952 | ₩27,968 | +0.04% | 4.2만 |
|---|
| 2025.12.30 | ₩27,988 | ₩28,055 | ₩27,921 | ₩27,995 | +0.02% | 42.6만 |
|---|
| 2025.12.29 | ₩27,981 | ₩28,002 | ₩27,908 | ₩27,984 | +0.01% | 15.4만 |
|---|
| 2025.12.26 | ₩28,028 | ₩28,055 | ₩27,988 | ₩27,988 | -0.14% | 2.6천 |
|---|
| 2025.12.24 | ₩28,002 | ₩28,028 | ₩27,975 | ₩27,975 | -0.10% | 2.4천 |
|---|
| 2025.12.23 | ₩27,988 | ₩28,028 | ₩27,930 | ₩27,961 | -0.10% | 800 |
|---|
| 2025.12.22 | ₩28,002 | ₩28,002 | ₩27,941 | ₩27,941 | -0.22% | 2.4만 |
|---|
| 2025.12.19 | ₩27,934 | ₩27,961 | ₩27,841 | ₩27,902 | -0.12% | 7천 |
|---|
| 2025.12.18 | ₩27,874 | ₩27,875 | ₩27,827 | ₩27,875 | +0.00% | 1.1천 |
|---|
| 2025.12.17 | ₩27,934 | ₩27,934 | ₩27,827 | ₩27,867 | -0.24% | 6.3만 |
|---|
| 2025.12.16 | ₩27,827 | ₩27,921 | ₩27,827 | ₩27,894 | +0.24% | 4.3천 |
|---|
| 2025.12.15 | ₩27,888 | ₩27,908 | ₩27,854 | ₩27,908 | +0.07% | 3천 |
|---|
| 2025.12.12 | ₩27,934 | ₩27,934 | ₩27,881 | ₩27,908 | -0.10% | 4.3만 |
|---|
| 2025.12.11 | ₩27,908 | ₩27,960 | ₩27,890 | ₩27,890 | -0.06% | 1.1만 |
|---|
| 2025.12.10 | ₩27,921 | ₩27,934 | ₩27,865 | ₩27,888 | -0.12% | 1.1만 |
|---|
| 2025.12.09 | ₩27,894 | ₩27,921 | ₩27,827 | ₩27,908 | +0.05% | 2.2만 |
|---|
| 2025.12.08 | ₩27,819 | ₩27,894 | ₩27,819 | ₩27,894 | +0.27% | 1.2천 |
|---|
| 2025.12.05 | ₩27,908 | ₩27,908 | ₩27,861 | ₩27,861 | -0.17% | 1천 |
|---|
| 2025.12.04 | ₩27,827 | ₩27,867 | ₩27,774 | ₩27,841 | +0.05% | 2.9만 |
|---|
| 2025.12.03 | ₩27,867 | ₩27,881 | ₩27,760 | ₩27,867 | 0.00% | 4.5천 |
|---|
| 2025.12.02 | ₩27,820 | ₩27,827 | ₩27,747 | ₩27,820 | 0.00% | 6.6천 |
|---|
| 2025.12.01 | ₩27,841 | ₩27,847 | ₩27,760 | ₩27,814 | -0.10% | 6.2천 |
|---|
| 2025.11.28 | ₩27,810 | ₩27,810 | ₩27,810 | ₩27,810 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩27,791 | ₩27,827 | ₩27,787 | ₩27,787 | -0.01% | 1.4천 |
|---|
| 2025.11.25 | ₩27,760 | ₩27,760 | ₩27,747 | ₩27,757 | -0.01% | 1.7천 |
|---|
| 2025.11.24 | ₩27,720 | ₩27,747 | ₩27,713 | ₩27,747 | +0.10% | 4.9천 |
|---|
| 2025.11.21 | ₩27,613 | ₩27,682 | ₩27,586 | ₩27,586 | -0.10% | 1.1만 |
|---|
| 2025.11.20 | ₩27,747 | ₩27,760 | ₩27,520 | ₩27,532 | -0.77% | 1.3만 |
|---|
| 2025.11.19 | ₩27,599 | ₩27,669 | ₩27,586 | ₩27,639 | +0.15% | 1.5천 |
|---|
| 2025.11.18 | ₩27,680 | ₩27,686 | ₩27,586 | ₩27,586 | -0.34% | 3.8천 |
|---|
| 2025.11.17 | ₩27,709 | ₩27,740 | ₩27,629 | ₩27,660 | -0.18% | 1.7천 |
|---|
| 2025.11.14 | ₩27,686 | ₩27,711 | ₩27,639 | ₩27,693 | +0.02% | 3.5천 |
|---|
| 2025.11.13 | ₩27,760 | ₩27,760 | ₩27,613 | ₩27,680 | -0.29% | 4.2천 |
|---|
| 2025.11.12 | ₩27,749 | ₩27,749 | ₩27,733 | ₩27,733 | -0.06% | 5.3천 |
|---|
| 2025.11.11 | ₩27,720 | ₩27,787 | ₩27,709 | ₩27,733 | +0.05% | 4.3천 |
|---|
| 2025.11.10 | ₩27,666 | ₩27,733 | ₩27,666 | ₩27,733 | +0.24% | 900 |
|---|
| 2025.11.07 | ₩27,680 | ₩27,733 | ₩27,599 | ₩27,680 | 0.00% | 4.5천 |
|---|
| 2025.11.06 | ₩27,686 | ₩27,733 | ₩27,599 | ₩27,680 | -0.02% | 1.1만 |
|---|
| 2025.11.05 | ₩27,639 | ₩27,760 | ₩27,639 | ₩27,713 | +0.27% | 2.7천 |
|---|
| 2025.11.04 | ₩27,639 | ₩27,720 | ₩27,626 | ₩27,686 | +0.17% | 3.1천 |
|---|
| 2025.11.03 | ₩27,760 | ₩27,760 | ₩27,639 | ₩27,713 | -0.17% | 700 |
|---|
| 2025.10.31 | ₩27,787 | ₩27,787 | ₩27,639 | ₩27,713 | -0.27% | 17.5만 |
|---|
| 2025.10.30 | ₩27,639 | ₩27,759 | ₩27,639 | ₩27,707 | +0.24% | 6.9천 |
|---|
| 2025.10.29 | ₩27,733 | ₩27,800 | ₩27,572 | ₩27,720 | -0.05% | 5.6천 |
|---|
| 2025.10.28 | ₩27,666 | ₩27,786 | ₩27,666 | ₩27,733 | +0.24% | 4천 |
|---|
| 2025.10.27 | ₩27,680 | ₩27,787 | ₩27,653 | ₩27,727 | +0.17% | 2만 |
|---|
| 2025.10.24 | ₩27,760 | ₩27,774 | ₩27,704 | ₩27,704 | -0.20% | 700 |
|---|
| 2025.10.23 | ₩27,666 | ₩27,707 | ₩27,613 | ₩27,673 | +0.02% | 3.5천 |
|---|
| 2025.10.22 | ₩27,599 | ₩27,693 | ₩27,586 | ₩27,664 | +0.23% | 3.8천 |
|---|
| 2025.10.21 | ₩27,720 | ₩27,720 | ₩27,670 | ₩27,673 | -0.17% | 1천 |
|---|
| 2025.10.20 | ₩27,666 | ₩27,666 | ₩27,666 | ₩27,666 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩27,619 | ₩27,619 | ₩27,619 | ₩27,619 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩27,613 | ₩27,666 | ₩27,532 | ₩27,580 | -0.12% | 5.6천 |
|---|
| 2025.10.15 | ₩27,559 | ₩27,639 | ₩27,532 | ₩27,599 | +0.15% | 2천 |
|---|
| 2025.10.14 | ₩27,599 | ₩27,653 | ₩27,546 | ₩27,586 | -0.05% | 8.7천 |
|---|
| 2025.10.13 | ₩27,546 | ₩27,599 | ₩27,546 | ₩27,599 | +0.19% | 700 |
|---|
| 2025.10.10 | ₩27,693 | ₩27,693 | ₩27,532 | ₩27,539 | -0.56% | 2.3천 |
|---|