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 | ₩29,197 | ₩29,237 | ₩29,156 | ₩29,203 | +0.02% | 5.2천 |
| 2026.10.08 | ₩29,089 | ₩29,197 | ₩29,089 | ₩29,163 | +0.25% | 3.1만 |
| 2026.10.07 | ₩28,338 | ₩29,206 | ₩28,338 | ₩29,176 | +2.96% | 5.9천 |
| 2026.10.06 | ₩29,089 | ₩29,223 | ₩29,089 | ₩29,143 | +0.18% | 8.7천 |
| 2026.10.05 | ₩29,156 | ₩29,170 | ₩29,116 | ₩29,150 | -0.02% | 1.1만 |
| 2026.10.02 | ₩28,244 | ₩29,170 | ₩27,507 | ₩29,123 | +3.11% | 2만 |
| 2026.10.01 | ₩29,049 | ₩29,096 | ₩29,049 | ₩29,096 | +0.16% | 2.9천 |
| 2026.09.30 | ₩29,116 | ₩29,116 | ₩29,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,089 |
| -0.09% |
| 1.5만 |
| 2026.09.29 | ₩29,049 | ₩29,116 | ₩29,036 | ₩29,083 | +0.12% | 6.3천 |
|---|
| 2026.09.28 | ₩29,130 | ₩29,130 | ₩29,083 | ₩29,083 | -0.16% | 5.5천 |
|---|
| 2026.09.25 | ₩29,116 | ₩29,116 | ₩29,076 | ₩29,103 | -0.05% | 7.2천 |
|---|
| 2026.09.24 | ₩29,103 | ₩29,103 | ₩29,076 | ₩29,103 | 0.00% | 1.4만 |
|---|
| 2026.09.23 | ₩29,116 | ₩29,116 | ₩29,081 | ₩29,081 | -0.12% | 2.9천 |
|---|
| 2026.09.22 | ₩29,103 | ₩29,116 | ₩29,063 | ₩29,103 | 0.00% | 1.5만 |
|---|
| 2026.09.21 | ₩29,116 | ₩29,116 | ₩29,089 | ₩29,089 | -0.09% | 4천 |
|---|
| 2026.09.18 | ₩29,022 | ₩29,063 | ₩29,022 | ₩29,029 | +0.02% | 1.4만 |
|---|
| 2026.09.17 | ₩29,049 | ₩29,049 | ₩29,022 | ₩29,029 | -0.07% | 4천 |
|---|
| 2026.09.16 | ₩29,063 | ₩29,063 | ₩28,962 | ₩28,962 | -0.35% | 3.1만 |
|---|
| 2026.09.15 | ₩29,009 | ₩29,036 | ₩28,955 | ₩28,995 | -0.05% | 20.5만 |
|---|
| 2026.09.14 | ₩28,995 | ₩29,013 | ₩28,995 | ₩29,009 | +0.05% | 1.5만 |
|---|
| 2026.09.11 | ₩29,063 | ₩29,063 | ₩28,995 | ₩28,995 | -0.23% | 3.8천 |
|---|
| 2026.09.10 | ₩28,969 | ₩28,989 | ₩28,969 | ₩28,982 | +0.05% | 1.6천 |
|---|
| 2026.09.09 | ₩28,990 | ₩29,049 | ₩28,982 | ₩29,016 | +0.09% | 5.8천 |
|---|
| 2026.09.08 | ₩29,063 | ₩29,076 | ₩29,036 | ₩29,036 | -0.09% | 800 |
|---|
| 2026.09.04 | ₩29,022 | ₩29,089 | ₩29,022 | ₩29,056 | +0.12% | 3.2만 |
|---|
| 2026.09.03 | ₩29,042 | ₩29,076 | ₩29,022 | ₩29,076 | +0.12% | 6.6만 |
|---|
| 2026.09.02 | ₩28,982 | ₩29,022 | ₩28,969 | ₩29,009 | +0.09% | 1만 |
|---|
| 2026.09.01 | ₩28,995 | ₩29,036 | ₩28,955 | ₩28,989 | -0.02% | 5.3천 |
|---|
| 2026.08.31 | ₩29,036 | ₩29,049 | ₩28,969 | ₩29,016 | -0.07% | 1.9만 |
|---|
| 2026.08.28 | ₩29,049 | ₩29,049 | ₩28,982 | ₩29,022 | -0.09% | 5.6천 |
|---|
| 2026.08.27 | ₩28,982 | ₩29,036 | ₩28,982 | ₩29,016 | +0.12% | 1.5천 |
|---|
| 2026.08.26 | ₩29,036 | ₩29,036 | ₩28,989 | ₩28,989 | -0.16% | 2천 |
|---|
| 2026.08.25 | ₩28,969 | ₩29,022 | ₩28,955 | ₩28,995 | +0.09% | 6천 |
|---|
| 2026.08.24 | ₩28,982 | ₩29,009 | ₩28,975 | ₩28,975 | -0.02% | 2.9만 |
|---|
| 2026.08.21 | ₩29,022 | ₩29,022 | ₩28,942 | ₩28,942 | -0.28% | 8.5천 |
|---|
| 2026.08.20 | ₩26,662 | ₩28,995 | ₩26,662 | ₩28,969 | +8.65% | 5천 |
|---|
| 2026.08.19 | ₩28,995 | ₩28,995 | ₩28,983 | ₩28,983 | -0.04% | 900 |
|---|
| 2026.08.18 | ₩28,982 | ₩29,009 | ₩28,969 | ₩28,969 | -0.05% | 2.3만 |
|---|
| 2026.08.17 | ₩29,049 | ₩29,049 | ₩28,955 | ₩28,982 | -0.23% | 1.4만 |
|---|
| 2026.08.14 | ₩29,022 | ₩29,103 | ₩28,955 | ₩28,955 | -0.23% | 2만 |
|---|
| 2026.08.13 | ₩28,995 | ₩29,009 | ₩28,989 | ₩28,989 | -0.02% | 1.3천 |
|---|
| 2026.08.12 | ₩29,009 | ₩29,009 | ₩28,969 | ₩28,969 | -0.14% | 600 |
|---|
| 2026.08.11 | ₩28,962 | ₩28,962 | ₩28,915 | ₩28,915 | -0.16% | 1.6천 |
|---|
| 2026.08.10 | ₩28,969 | ₩28,995 | ₩28,928 | ₩28,955 | -0.05% | 2.4만 |
|---|
| 2026.08.07 | ₩28,928 | ₩28,962 | ₩28,915 | ₩28,949 | +0.07% | 14.7만 |
|---|
| 2026.08.06 | ₩28,942 | ₩28,969 | ₩28,888 | ₩28,928 | -0.05% | 14.8만 |
|---|
| 2026.08.05 | ₩28,935 | ₩28,969 | ₩28,935 | ₩28,955 | +0.07% | 3.6천 |
|---|
| 2026.08.04 | ₩28,902 | ₩28,938 | ₩28,883 | ₩28,915 | +0.05% | 1.5만 |
|---|
| 2026.08.03 | ₩28,875 | ₩28,888 | ₩28,861 | ₩28,861 | -0.05% | 2.1만 |
|---|
| 2026.07.31 | ₩28,808 | ₩28,822 | ₩28,794 | ₩28,822 | +0.05% | 2.1천 |
|---|
| 2026.07.30 | ₩28,767 | ₩28,788 | ₩28,754 | ₩28,788 | +0.07% | 1.5천 |
|---|
| 2026.07.29 | ₩28,741 | ₩28,767 | ₩28,687 | ₩28,710 | -0.11% | 1만 |
|---|
| 2026.07.28 | ₩28,747 | ₩28,781 | ₩28,741 | ₩28,773 | +0.09% | 6.1천 |
|---|
| 2026.07.27 | ₩28,727 | ₩28,747 | ₩28,714 | ₩28,747 | +0.07% | 2.5천 |
|---|
| 2026.07.24 | ₩28,700 | ₩28,767 | ₩28,687 | ₩28,729 | +0.10% | 5만 |
|---|
| 2026.07.23 | ₩28,687 | ₩29,120 | ₩28,674 | ₩28,723 | +0.13% | 5.6만 |
|---|
| 2026.07.22 | ₩28,794 | ₩28,808 | ₩28,754 | ₩28,781 | -0.05% | 2.1천 |
|---|
| 2026.07.21 | ₩28,741 | ₩28,794 | ₩28,741 | ₩28,767 | +0.09% | 2.6천 |
|---|
| 2026.07.20 | ₩28,754 | ₩28,774 | ₩28,747 | ₩28,747 | -0.02% | 1만 |
|---|
| 2026.07.17 | ₩28,902 | ₩28,902 | ₩28,714 | ₩28,747 | -0.53% | 9.2천 |
|---|
| 2026.07.16 | ₩28,808 | ₩28,821 | ₩28,754 | ₩28,788 | -0.07% | 7.5천 |
|---|
| 2026.07.15 | ₩28,801 | ₩28,821 | ₩28,754 | ₩28,801 | 0.00% | 6.4천 |
|---|
| 2026.07.14 | ₩28,794 | ₩28,808 | ₩28,741 | ₩28,774 | -0.07% | 7.8천 |
|---|
| 2026.07.13 | ₩28,714 | ₩28,794 | ₩28,714 | ₩28,754 | +0.14% | 8.1천 |
|---|
| 2026.07.10 | ₩28,774 | ₩28,774 | ₩28,774 | ₩28,774 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩28,754 | ₩28,767 | ₩28,754 | ₩28,754 | 0.00% | 400 |
|---|
| 2026.07.08 | ₩28,821 | ₩28,821 | ₩28,707 | ₩28,721 | -0.35% | 3.2천 |
|---|
| 2026.07.07 | ₩28,687 | ₩28,767 | ₩28,687 | ₩28,734 | +0.16% | 2.8만 |
|---|
| 2026.07.06 | ₩28,727 | ₩28,741 | ₩28,700 | ₩28,741 | +0.05% | 2.8천 |
|---|
| 2026.07.02 | ₩28,714 | ₩28,714 | ₩28,647 | ₩28,700 | -0.05% | 5천 |
|---|
| 2026.07.01 | ₩28,674 | ₩28,714 | ₩28,674 | ₩28,694 | +0.07% | 5.9천 |
|---|
| 2026.06.30 | ₩28,674 | ₩28,714 | ₩28,674 | ₩28,714 | +0.14% | 2.9만 |
|---|
| 2026.06.29 | ₩28,620 | ₩28,667 | ₩28,620 | ₩28,667 | +0.16% | 1.8천 |
|---|
| 2026.06.26 | ₩28,609 | ₩28,668 | ₩28,609 | ₩28,627 | +0.06% | 1.2만 |
|---|
| 2026.06.25 | ₩28,620 | ₩28,647 | ₩28,613 | ₩28,613 | -0.02% | 1만 |
|---|
| 2026.06.24 | ₩28,607 | ₩28,660 | ₩28,607 | ₩28,613 | +0.02% | 1.1천 |
|---|
| 2026.06.23 | ₩28,647 | ₩28,647 | ₩28,593 | ₩28,613 | -0.12% | 9.2천 |
|---|
| 2026.06.22 | ₩28,674 | ₩28,687 | ₩28,633 | ₩28,667 | -0.02% | 2.3천 |
|---|
| 2026.06.18 | ₩28,706 | ₩28,712 | ₩28,674 | ₩28,680 | -0.09% | 8천 |
|---|
| 2026.06.17 | ₩28,647 | ₩28,714 | ₩28,627 | ₩28,627 | -0.07% | 8.4천 |
|---|
| 2026.06.16 | ₩28,700 | ₩28,727 | ₩28,647 | ₩28,687 | -0.05% | 2.8천 |
|---|
| 2026.06.15 | ₩28,687 | ₩28,725 | ₩28,647 | ₩28,687 | 0.00% | 4.6천 |
|---|
| 2026.06.12 | ₩28,607 | ₩28,613 | ₩28,607 | ₩28,613 | +0.02% | 3.6천 |
|---|
| 2026.06.11 | ₩28,513 | ₩28,613 | ₩28,513 | ₩28,613 | +0.35% | 2.5천 |
|---|
| 2026.06.10 | ₩28,633 | ₩28,633 | ₩28,526 | ₩28,539 | -0.33% | 1.8천 |
|---|
| 2026.06.09 | ₩28,640 | ₩28,645 | ₩28,580 | ₩28,580 | -0.21% | 5.6천 |
|---|
| 2026.06.08 | ₩28,620 | ₩28,620 | ₩28,607 | ₩28,607 | -0.05% | 7.3천 |
|---|
| 2026.06.05 | ₩28,640 | ₩28,640 | ₩28,553 | ₩28,586 | -0.19% | 2.1천 |
|---|
| 2026.06.04 | ₩28,660 | ₩28,674 | ₩28,633 | ₩28,660 | 0.00% | 3.1천 |
|---|
| 2026.06.03 | ₩28,620 | ₩28,653 | ₩28,607 | ₩28,653 | +0.12% | 5.3만 |
|---|
| 2026.06.02 | ₩28,620 | ₩28,700 | ₩28,620 | ₩28,667 | +0.16% | 1.3만 |
|---|
| 2026.06.01 | ₩28,660 | ₩28,674 | ₩28,620 | ₩28,653 | -0.02% | 4.1천 |
|---|
| 2026.05.29 | ₩28,674 | ₩28,687 | ₩28,620 | ₩28,653 | -0.07% | 6천 |
|---|
| 2026.05.28 | ₩28,647 | ₩28,647 | ₩28,633 | ₩28,633 | -0.05% | 1.4천 |
|---|
| 2026.05.27 | ₩28,580 | ₩28,640 | ₩28,580 | ₩28,627 | +0.16% | 3.2천 |
|---|
| 2026.05.26 | ₩28,620 | ₩28,633 | ₩28,613 | ₩28,613 | -0.02% | 1만 |
|---|
| 2026.05.22 | ₩28,620 | ₩28,633 | ₩28,566 | ₩28,607 | -0.05% | 1.1만 |
|---|
| 2026.05.21 | ₩28,573 | ₩28,593 | ₩28,566 | ₩28,566 | -0.02% | 7.1천 |
|---|
| 2026.05.20 | ₩28,566 | ₩28,577 | ₩28,526 | ₩28,526 | -0.14% | 2.1천 |
|---|
| 2026.05.19 | ₩28,553 | ₩28,580 | ₩28,533 | ₩28,539 | -0.05% | 2.4만 |
|---|
| 2026.05.18 | ₩28,553 | ₩28,580 | ₩28,513 | ₩28,539 | -0.05% | 9.5천 |
|---|
| 2026.05.15 | ₩28,513 | ₩28,580 | ₩28,513 | ₩28,546 | +0.12% | 6.2천 |
|---|
| 2026.05.14 | ₩28,526 | ₩28,566 | ₩28,459 | ₩28,566 | +0.14% | 9.2천 |
|---|
| 2026.05.13 | ₩28,533 | ₩28,566 | ₩28,526 | ₩28,539 | +0.02% | 9.9천 |
|---|
| 2026.05.12 | ₩28,526 | ₩28,539 | ₩28,519 | ₩28,526 | 0.00% | 1.8천 |
|---|
| 2026.05.11 | ₩28,580 | ₩28,580 | ₩28,499 | ₩28,513 | -0.23% | 3.9천 |
|---|
| 2026.05.08 | ₩28,534 | ₩28,534 | ₩28,499 | ₩28,533 | -0.00% | 1천 |
|---|
| 2026.05.07 | ₩28,526 | ₩28,580 | ₩28,472 | ₩28,506 | -0.07% | 1.1만 |
|---|
| 2026.05.06 | ₩28,539 | ₩28,539 | ₩28,513 | ₩28,513 | -0.09% | 500 |
|---|
| 2026.05.05 | ₩28,566 | ₩28,566 | ₩28,432 | ₩28,474 | -0.32% | 2.6만 |
|---|
| 2026.05.04 | ₩28,466 | ₩28,466 | ₩28,439 | ₩28,439 | -0.09% | 1.3천 |
|---|
| 2026.05.01 | ₩29,438 | ₩29,438 | ₩28,432 | ₩28,463 | -3.31% | 1.2만 |
|---|
| 2026.04.30 | ₩28,432 | ₩28,432 | ₩28,419 | ₩28,425 | -0.02% | 500 |
|---|
| 2026.04.29 | ₩28,405 | ₩28,432 | ₩28,365 | ₩28,392 | -0.05% | 1.6천 |
|---|
| 2026.04.28 | ₩28,412 | ₩28,419 | ₩28,352 | ₩28,392 | -0.07% | 9.2천 |
|---|
| 2026.04.27 | ₩28,405 | ₩28,419 | ₩28,405 | ₩28,405 | 0.00% | 1.6천 |
|---|
| 2026.04.24 | ₩28,399 | ₩28,419 | ₩28,392 | ₩28,405 | +0.02% | 1.9천 |
|---|
| 2026.04.23 | ₩28,392 | ₩28,392 | ₩28,368 | ₩28,368 | -0.09% | 1.3만 |
|---|
| 2026.04.22 | ₩28,379 | ₩28,405 | ₩28,338 | ₩28,379 | 0.00% | 2.7만 |
|---|
| 2026.04.21 | ₩28,372 | ₩28,405 | ₩28,325 | ₩28,338 | -0.12% | 9.1천 |
|---|
| 2026.04.20 | ₩28,392 | ₩28,405 | ₩28,258 | ₩28,358 | -0.12% | 4.1만 |
|---|
| 2026.04.17 | ₩28,405 | ₩28,405 | ₩28,365 | ₩28,365 | -0.14% | 1.1천 |
|---|
| 2026.04.16 | ₩28,365 | ₩28,365 | ₩28,285 | ₩28,320 | -0.16% | 1만 |
|---|
| 2026.04.15 | ₩28,298 | ₩28,338 | ₩28,285 | ₩28,311 | +0.05% | 3.3만 |
|---|
| 2026.04.14 | ₩28,258 | ₩28,285 | ₩28,258 | ₩28,274 | +0.06% | 2.2천 |
|---|
| 2026.04.13 | ₩28,191 | ₩28,238 | ₩28,164 | ₩28,238 | +0.17% | 9.8천 |
|---|
| 2026.04.10 | ₩28,218 | ₩28,218 | ₩28,197 | ₩28,197 | -0.07% | 400 |
|---|
| 2026.04.09 | ₩28,164 | ₩28,231 | ₩28,110 | ₩28,191 | +0.10% | 1.3만 |
|---|
| 2026.04.08 | ₩28,057 | ₩28,177 | ₩28,057 | ₩28,145 | +0.32% | 5천 |
|---|
| 2026.04.07 | ₩28,016 | ₩28,030 | ₩27,923 | ₩28,016 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩28,043 | ₩28,057 | ₩27,976 | ₩28,012 | -0.11% | 1.1만 |
|---|
| 2026.04.02 | ₩27,936 | ₩28,026 | ₩27,936 | ₩28,026 | +0.32% | 1.6만 |
|---|
| 2026.04.01 | ₩27,990 | ₩28,003 | ₩27,976 | ₩27,976 | -0.05% | 3만 |
|---|
| 2026.03.31 | ₩27,855 | ₩27,963 | ₩27,842 | ₩27,925 | +0.25% | 7천 |
|---|
| 2026.03.30 | ₩27,855 | ₩27,855 | ₩27,735 | ₩27,772 | -0.30% | 3.7천 |
|---|
| 2026.03.27 | ₩27,882 | ₩27,882 | ₩27,735 | ₩27,815 | -0.24% | 7.8천 |
|---|
| 2026.03.26 | ₩27,936 | ₩27,976 | ₩27,866 | ₩27,866 | -0.25% | 1.2만 |
|---|
| 2026.03.25 | ₩28,016 | ₩28,030 | ₩27,936 | ₩27,956 | -0.22% | 3.5천 |
|---|
| 2026.03.24 | ₩27,949 | ₩27,976 | ₩27,900 | ₩27,923 | -0.10% | 4.8천 |
|---|
| 2026.03.23 | ₩27,963 | ₩28,016 | ₩27,936 | ₩27,947 | -0.06% | 8.6천 |
|---|
| 2026.03.20 | ₩27,963 | ₩27,963 | ₩27,869 | ₩27,874 | -0.32% | 7.8천 |
|---|
| 2026.03.19 | ₩27,923 | ₩27,976 | ₩27,896 | ₩27,949 | +0.10% | 7.2천 |
|---|
| 2026.03.18 | ₩28,016 | ₩28,016 | ₩27,963 | ₩27,969 | -0.17% | 3.4천 |
|---|
| 2026.03.17 | ₩28,070 | ₩28,083 | ₩28,030 | ₩28,037 | -0.12% | 1.2천 |
|---|
| 2026.03.16 | ₩28,016 | ₩28,057 | ₩27,995 | ₩28,007 | -0.03% | 2.4천 |
|---|
| 2026.03.13 | ₩28,016 | ₩28,016 | ₩27,855 | ₩27,949 | -0.24% | 5.6만 |
|---|
| 2026.03.12 | ₩27,990 | ₩27,990 | ₩27,972 | ₩27,972 | -0.06% | 300 |
|---|
| 2026.03.11 | ₩28,083 | ₩28,083 | ₩28,003 | ₩28,053 | -0.11% | 4.7천 |
|---|
| 2026.03.10 | ₩28,057 | ₩28,110 | ₩28,057 | ₩28,057 | 0.00% | 1.2만 |
|---|
| 2026.03.09 | ₩27,963 | ₩28,258 | ₩27,963 | ₩28,151 | +0.67% | 1.8만 |
|---|
| 2026.03.06 | ₩28,030 | ₩28,050 | ₩28,007 | ₩28,007 | -0.08% | 7.3천 |
|---|
| 2026.03.05 | ₩28,097 | ₩28,097 | ₩28,037 | ₩28,070 | -0.10% | 8.6천 |
|---|
| 2026.03.04 | ₩28,070 | ₩28,136 | ₩28,057 | ₩28,097 | +0.10% | 9.6천 |
|---|
| 2026.03.03 | ₩28,043 | ₩28,110 | ₩28,016 | ₩28,057 | +0.05% | 9.2천 |
|---|
| 2026.03.02 | ₩28,067 | ₩28,124 | ₩28,067 | ₩28,097 | +0.11% | 6천 |
|---|
| 2026.02.27 | ₩28,083 | ₩28,090 | ₩28,083 | ₩28,090 | +0.02% | 300 |
|---|
| 2026.02.26 | ₩28,164 | ₩28,164 | ₩28,083 | ₩28,104 | -0.21% | 5.7천 |
|---|
| 2026.02.25 | ₩28,070 | ₩28,151 | ₩28,070 | ₩28,083 | +0.05% | 1.1만 |
|---|
| 2026.02.24 | ₩28,097 | ₩28,124 | ₩28,070 | ₩28,124 | +0.10% | 6.6천 |
|---|
| 2026.02.23 | ₩28,070 | ₩28,079 | ₩28,046 | ₩28,046 | -0.09% | 8.2천 |
|---|
| 2026.02.20 | ₩28,097 | ₩28,124 | ₩28,090 | ₩28,097 | 0.00% | 1.5천 |
|---|
| 2026.02.19 | ₩28,070 | ₩28,097 | ₩28,016 | ₩28,097 | +0.10% | 1.3만 |
|---|
| 2026.02.18 | ₩28,083 | ₩28,124 | ₩28,030 | ₩28,030 | -0.19% | 5.5천 |
|---|
| 2026.02.17 | ₩28,043 | ₩28,083 | ₩27,990 | ₩28,050 | +0.02% | 2.1만 |
|---|
| 2026.02.13 | ₩28,070 | ₩28,097 | ₩28,003 | ₩28,003 | -0.24% | 1.9만 |
|---|
| 2026.02.12 | ₩28,097 | ₩28,124 | ₩28,016 | ₩28,057 | -0.14% | 1.9만 |
|---|
| 2026.02.11 | ₩28,043 | ₩28,204 | ₩28,043 | ₩28,082 | +0.14% | 41.4만 |
|---|
| 2026.02.10 | ₩28,124 | ₩28,151 | ₩28,057 | ₩28,083 | -0.14% | 3.5천 |
|---|
| 2026.02.09 | ₩28,110 | ₩28,204 | ₩28,057 | ₩28,204 | +0.33% | 8.6천 |
|---|
| 2026.02.06 | ₩28,043 | ₩28,077 | ₩28,030 | ₩28,077 | +0.12% | 6.1천 |
|---|
| 2026.02.05 | ₩28,003 | ₩28,083 | ₩27,936 | ₩27,949 | -0.19% | 2.7만 |
|---|
| 2026.02.04 | ₩28,164 | ₩28,311 | ₩28,003 | ₩28,030 | -0.48% | 2.3만 |
|---|
| 2026.02.03 | ₩28,110 | ₩28,110 | ₩28,012 | ₩28,043 | -0.24% | 3.8천 |
|---|
| 2026.02.02 | ₩28,057 | ₩28,124 | ₩28,030 | ₩28,077 | +0.07% | 6.4천 |
|---|
| 2026.01.30 | ₩28,030 | ₩28,057 | ₩28,030 | ₩28,057 | +0.10% | 5.1천 |
|---|
| 2026.01.29 | ₩28,046 | ₩28,137 | ₩27,990 | ₩28,057 | +0.04% | 1만 |
|---|
| 2026.01.28 | ₩28,070 | ₩28,094 | ₩28,030 | ₩28,063 | -0.02% | 1.2만 |
|---|
| 2026.01.27 | ₩28,096 | ₩28,097 | ₩28,030 | ₩28,067 | -0.10% | 3.9만 |
|---|
| 2026.01.26 | ₩28,043 | ₩28,050 | ₩28,043 | ₩28,050 | +0.02% | 1천 |
|---|
| 2026.01.23 | ₩28,003 | ₩28,033 | ₩27,923 | ₩28,030 | +0.10% | 25.2만 |
|---|
| 2026.01.22 | ₩28,030 | ₩28,057 | ₩27,976 | ₩28,016 | -0.05% | 17.7만 |
|---|
| 2026.01.21 | ₩27,986 | ₩28,003 | ₩27,976 | ₩28,003 | +0.06% | 3.7천 |
|---|
| 2026.01.20 | ₩27,949 | ₩28,016 | ₩27,943 | ₩27,943 | -0.02% | 2.2만 |
|---|
| 2026.01.16 | ₩28,043 | ₩28,070 | ₩27,990 | ₩28,070 | +0.10% | 6.1천 |
|---|
| 2026.01.15 | ₩27,990 | ₩28,057 | ₩27,990 | ₩28,016 | +0.10% | 6.7천 |
|---|
| 2026.01.14 | ₩27,990 | ₩28,030 | ₩27,963 | ₩27,996 | +0.02% | 8천 |
|---|
| 2026.01.13 | ₩28,043 | ₩28,144 | ₩27,990 | ₩27,996 | -0.17% | 31.9만 |
|---|
| 2026.01.12 | ₩28,030 | ₩28,258 | ₩27,990 | ₩28,110 | +0.29% | 1.8만 |
|---|
| 2026.01.09 | ₩28,016 | ₩28,097 | ₩27,976 | ₩28,030 | +0.05% | 21.6만 |
|---|
| 2026.01.08 | ₩28,003 | ₩28,030 | ₩27,923 | ₩27,990 | -0.05% | 6만 |
|---|
| 2026.01.07 | ₩28,030 | ₩28,038 | ₩27,963 | ₩27,996 | -0.12% | 10.6만 |
|---|
| 2026.01.06 | ₩28,043 | ₩28,043 | ₩27,949 | ₩27,963 | -0.29% | 7.2만 |
|---|
| 2026.01.05 | ₩27,990 | ₩28,020 | ₩27,983 | ₩27,983 | -0.02% | 19.7만 |
|---|
| 2026.01.02 | ₩27,976 | ₩27,990 | ₩27,923 | ₩27,963 | -0.05% | 1.2만 |
|---|
| 2025.12.31 | ₩27,959 | ₩27,990 | ₩27,953 | ₩27,969 | +0.04% | 4.2만 |
|---|
| 2025.12.30 | ₩27,990 | ₩28,057 | ₩27,923 | ₩27,996 | +0.02% | 42.6만 |
|---|
| 2025.12.29 | ₩27,983 | ₩28,003 | ₩27,909 | ₩27,986 | +0.01% | 15.4만 |
|---|
| 2025.12.26 | ₩28,030 | ₩28,057 | ₩27,990 | ₩27,990 | -0.14% | 2.6천 |
|---|
| 2025.12.24 | ₩28,003 | ₩28,030 | ₩27,976 | ₩27,976 | -0.10% | 2.4천 |
|---|
| 2025.12.23 | ₩27,990 | ₩28,030 | ₩27,932 | ₩27,963 | -0.10% | 800 |
|---|
| 2025.12.22 | ₩28,003 | ₩28,003 | ₩27,943 | ₩27,943 | -0.22% | 2.4만 |
|---|
| 2025.12.19 | ₩27,936 | ₩27,963 | ₩27,842 | ₩27,904 | -0.12% | 7천 |
|---|
| 2025.12.18 | ₩27,876 | ₩27,877 | ₩27,829 | ₩27,877 | +0.00% | 1.1천 |
|---|
| 2025.12.17 | ₩27,936 | ₩27,936 | ₩27,829 | ₩27,869 | -0.24% | 6.3만 |
|---|
| 2025.12.16 | ₩27,829 | ₩27,923 | ₩27,829 | ₩27,896 | +0.24% | 4.3천 |
|---|
| 2025.12.15 | ₩27,889 | ₩27,909 | ₩27,855 | ₩27,909 | +0.07% | 3천 |
|---|
| 2025.12.12 | ₩27,936 | ₩27,936 | ₩27,882 | ₩27,909 | -0.10% | 4.3만 |
|---|
| 2025.12.11 | ₩27,909 | ₩27,961 | ₩27,892 | ₩27,892 | -0.06% | 1.1만 |
|---|
| 2025.12.10 | ₩27,923 | ₩27,936 | ₩27,866 | ₩27,889 | -0.12% | 1.1만 |
|---|
| 2025.12.09 | ₩27,896 | ₩27,923 | ₩27,829 | ₩27,909 | +0.05% | 2.2만 |
|---|
| 2025.12.08 | ₩27,821 | ₩27,896 | ₩27,821 | ₩27,896 | +0.27% | 1.2천 |
|---|
| 2025.12.05 | ₩27,909 | ₩27,909 | ₩27,862 | ₩27,862 | -0.17% | 1천 |
|---|
| 2025.12.04 | ₩27,829 | ₩27,869 | ₩27,775 | ₩27,842 | +0.05% | 2.9만 |
|---|
| 2025.12.03 | ₩27,869 | ₩27,882 | ₩27,762 | ₩27,869 | 0.00% | 4.5천 |
|---|
| 2025.12.02 | ₩27,822 | ₩27,829 | ₩27,748 | ₩27,822 | 0.00% | 6.6천 |
|---|
| 2025.12.01 | ₩27,842 | ₩27,849 | ₩27,762 | ₩27,815 | -0.10% | 6.2천 |
|---|
| 2025.11.28 | ₩27,811 | ₩27,811 | ₩27,811 | ₩27,811 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩27,792 | ₩27,829 | ₩27,788 | ₩27,788 | -0.01% | 1.4천 |
|---|
| 2025.11.25 | ₩27,762 | ₩27,762 | ₩27,748 | ₩27,759 | -0.01% | 1.7천 |
|---|
| 2025.11.24 | ₩27,721 | ₩27,748 | ₩27,715 | ₩27,748 | +0.10% | 4.9천 |
|---|
| 2025.11.21 | ₩27,614 | ₩27,684 | ₩27,587 | ₩27,587 | -0.10% | 1.1만 |
|---|
| 2025.11.20 | ₩27,748 | ₩27,762 | ₩27,522 | ₩27,534 | -0.77% | 1.3만 |
|---|
| 2025.11.19 | ₩27,601 | ₩27,670 | ₩27,587 | ₩27,641 | +0.15% | 1.5천 |
|---|
| 2025.11.18 | ₩27,681 | ₩27,688 | ₩27,587 | ₩27,587 | -0.34% | 3.8천 |
|---|
| 2025.11.17 | ₩27,711 | ₩27,741 | ₩27,630 | ₩27,661 | -0.18% | 1.7천 |
|---|
| 2025.11.14 | ₩27,688 | ₩27,712 | ₩27,641 | ₩27,695 | +0.02% | 3.5천 |
|---|
| 2025.11.13 | ₩27,762 | ₩27,762 | ₩27,614 | ₩27,681 | -0.29% | 4.2천 |
|---|
| 2025.11.12 | ₩27,751 | ₩27,751 | ₩27,735 | ₩27,735 | -0.06% | 5.3천 |
|---|
| 2025.11.11 | ₩27,721 | ₩27,788 | ₩27,711 | ₩27,735 | +0.05% | 4.3천 |
|---|
| 2025.11.10 | ₩27,668 | ₩27,735 | ₩27,668 | ₩27,735 | +0.24% | 900 |
|---|
| 2025.11.07 | ₩27,681 | ₩27,735 | ₩27,601 | ₩27,681 | 0.00% | 4.5천 |
|---|
| 2025.11.06 | ₩27,688 | ₩27,735 | ₩27,601 | ₩27,681 | -0.02% | 1.1만 |
|---|
| 2025.11.05 | ₩27,641 | ₩27,762 | ₩27,641 | ₩27,715 | +0.27% | 2.7천 |
|---|
| 2025.11.04 | ₩27,641 | ₩27,721 | ₩27,627 | ₩27,688 | +0.17% | 3.1천 |
|---|
| 2025.11.03 | ₩27,762 | ₩27,762 | ₩27,641 | ₩27,715 | -0.17% | 700 |
|---|
| 2025.10.31 | ₩27,788 | ₩27,788 | ₩27,641 | ₩27,715 | -0.27% | 17.5만 |
|---|
| 2025.10.30 | ₩27,641 | ₩27,760 | ₩27,641 | ₩27,708 | +0.24% | 6.9천 |
|---|
| 2025.10.29 | ₩27,735 | ₩27,802 | ₩27,574 | ₩27,721 | -0.05% | 5.6천 |
|---|
| 2025.10.28 | ₩27,668 | ₩27,787 | ₩27,668 | ₩27,735 | +0.24% | 4천 |
|---|
| 2025.10.27 | ₩27,681 | ₩27,788 | ₩27,654 | ₩27,728 | +0.17% | 2만 |
|---|
| 2025.10.24 | ₩27,762 | ₩27,775 | ₩27,705 | ₩27,705 | -0.20% | 700 |
|---|
| 2025.10.23 | ₩27,668 | ₩27,708 | ₩27,614 | ₩27,674 | +0.02% | 3.5천 |
|---|
| 2025.10.22 | ₩27,601 | ₩27,695 | ₩27,587 | ₩27,665 | +0.23% | 3.8천 |
|---|
| 2025.10.21 | ₩27,721 | ₩27,721 | ₩27,672 | ₩27,674 | -0.17% | 1천 |
|---|
| 2025.10.20 | ₩27,668 | ₩27,668 | ₩27,668 | ₩27,668 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩27,621 | ₩27,621 | ₩27,621 | ₩27,621 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩27,614 | ₩27,668 | ₩27,534 | ₩27,582 | -0.12% | 5.6천 |
|---|
| 2025.10.15 | ₩27,560 | ₩27,641 | ₩27,534 | ₩27,601 | +0.15% | 2천 |
|---|
| 2025.10.14 | ₩27,601 | ₩27,654 | ₩27,547 | ₩27,587 | -0.05% | 8.7천 |
|---|
| 2025.10.13 | ₩27,547 | ₩27,601 | ₩27,547 | ₩27,601 | +0.19% | 700 |
|---|
| 2025.10.10 | ₩27,695 | ₩27,695 | ₩27,534 | ₩27,540 | -0.56% | 2.3천 |
|---|