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 | ₩29,193 | ₩29,233 | ₩29,153 | ₩29,200 | +0.02% | 5.2천 |
| 2026.10.08 | ₩29,086 | ₩29,193 | ₩29,086 | ₩29,160 | +0.25% | 3.1만 |
| 2026.10.07 | ₩28,335 | ₩29,203 | ₩28,335 | ₩29,173 | +2.96% | 5.9천 |
| 2026.10.06 | ₩29,086 | ₩29,220 | ₩29,086 | ₩29,139 | +0.18% | 8.7천 |
| 2026.10.05 | ₩29,153 | ₩29,166 | ₩29,113 | ₩29,146 | -0.02% | 1.1만 |
| 2026.10.02 | ₩28,241 | ₩29,166 | ₩27,504 | ₩29,119 | +3.11% | 2만 |
| 2026.10.01 | ₩29,046 | ₩29,093 | ₩29,046 | ₩29,093 | +0.16% | 2.9천 |
| 2026.09.30 | ₩29,113 | ₩29,113 | ₩29,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,086 |
| -0.09% |
| 1.5만 |
| 2026.09.29 | ₩29,046 | ₩29,113 | ₩29,032 | ₩29,079 | +0.12% | 6.3천 |
|---|
| 2026.09.28 | ₩29,126 | ₩29,126 | ₩29,079 | ₩29,079 | -0.16% | 5.5천 |
|---|
| 2026.09.25 | ₩29,113 | ₩29,113 | ₩29,072 | ₩29,099 | -0.05% | 7.2천 |
|---|
| 2026.09.24 | ₩29,099 | ₩29,099 | ₩29,072 | ₩29,099 | 0.00% | 1.4만 |
|---|
| 2026.09.23 | ₩29,113 | ₩29,113 | ₩29,078 | ₩29,078 | -0.12% | 2.9천 |
|---|
| 2026.09.22 | ₩29,099 | ₩29,113 | ₩29,059 | ₩29,099 | 0.00% | 1.5만 |
|---|
| 2026.09.21 | ₩29,113 | ₩29,113 | ₩29,086 | ₩29,086 | -0.09% | 4천 |
|---|
| 2026.09.18 | ₩29,019 | ₩29,059 | ₩29,019 | ₩29,026 | +0.02% | 1.4만 |
|---|
| 2026.09.17 | ₩29,046 | ₩29,046 | ₩29,019 | ₩29,026 | -0.07% | 4천 |
|---|
| 2026.09.16 | ₩29,059 | ₩29,059 | ₩28,958 | ₩28,958 | -0.35% | 3.1만 |
|---|
| 2026.09.15 | ₩29,005 | ₩29,032 | ₩28,952 | ₩28,992 | -0.05% | 20.5만 |
|---|
| 2026.09.14 | ₩28,992 | ₩29,009 | ₩28,992 | ₩29,005 | +0.05% | 1.5만 |
|---|
| 2026.09.11 | ₩29,059 | ₩29,059 | ₩28,992 | ₩28,992 | -0.23% | 3.8천 |
|---|
| 2026.09.10 | ₩28,965 | ₩28,985 | ₩28,965 | ₩28,979 | +0.05% | 1.6천 |
|---|
| 2026.09.09 | ₩28,987 | ₩29,046 | ₩28,979 | ₩29,012 | +0.09% | 5.8천 |
|---|
| 2026.09.08 | ₩29,059 | ₩29,072 | ₩29,032 | ₩29,032 | -0.09% | 800 |
|---|
| 2026.09.04 | ₩29,019 | ₩29,086 | ₩29,019 | ₩29,052 | +0.12% | 3.2만 |
|---|
| 2026.09.03 | ₩29,039 | ₩29,072 | ₩29,019 | ₩29,072 | +0.12% | 6.6만 |
|---|
| 2026.09.02 | ₩28,979 | ₩29,019 | ₩28,965 | ₩29,005 | +0.09% | 1만 |
|---|
| 2026.09.01 | ₩28,992 | ₩29,032 | ₩28,952 | ₩28,985 | -0.02% | 5.3천 |
|---|
| 2026.08.31 | ₩29,032 | ₩29,046 | ₩28,965 | ₩29,012 | -0.07% | 1.9만 |
|---|
| 2026.08.28 | ₩29,046 | ₩29,046 | ₩28,979 | ₩29,019 | -0.09% | 5.6천 |
|---|
| 2026.08.27 | ₩28,979 | ₩29,032 | ₩28,979 | ₩29,012 | +0.12% | 1.5천 |
|---|
| 2026.08.26 | ₩29,032 | ₩29,032 | ₩28,985 | ₩28,985 | -0.16% | 2천 |
|---|
| 2026.08.25 | ₩28,965 | ₩29,019 | ₩28,952 | ₩28,992 | +0.09% | 6천 |
|---|
| 2026.08.24 | ₩28,979 | ₩29,005 | ₩28,972 | ₩28,972 | -0.02% | 2.9만 |
|---|
| 2026.08.21 | ₩29,019 | ₩29,019 | ₩28,938 | ₩28,938 | -0.28% | 8.5천 |
|---|
| 2026.08.20 | ₩26,659 | ₩28,992 | ₩26,659 | ₩28,965 | +8.65% | 5천 |
|---|
| 2026.08.19 | ₩28,992 | ₩28,992 | ₩28,980 | ₩28,980 | -0.04% | 900 |
|---|
| 2026.08.18 | ₩28,979 | ₩29,005 | ₩28,965 | ₩28,965 | -0.05% | 2.3만 |
|---|
| 2026.08.17 | ₩29,046 | ₩29,046 | ₩28,952 | ₩28,979 | -0.23% | 1.4만 |
|---|
| 2026.08.14 | ₩29,019 | ₩29,099 | ₩28,952 | ₩28,952 | -0.23% | 2만 |
|---|
| 2026.08.13 | ₩28,992 | ₩29,005 | ₩28,985 | ₩28,985 | -0.02% | 1.3천 |
|---|
| 2026.08.12 | ₩29,005 | ₩29,005 | ₩28,965 | ₩28,965 | -0.14% | 600 |
|---|
| 2026.08.11 | ₩28,958 | ₩28,958 | ₩28,912 | ₩28,912 | -0.16% | 1.6천 |
|---|
| 2026.08.10 | ₩28,965 | ₩28,992 | ₩28,925 | ₩28,952 | -0.05% | 2.4만 |
|---|
| 2026.08.07 | ₩28,925 | ₩28,958 | ₩28,912 | ₩28,945 | +0.07% | 14.7만 |
|---|
| 2026.08.06 | ₩28,938 | ₩28,965 | ₩28,885 | ₩28,925 | -0.05% | 14.8만 |
|---|
| 2026.08.05 | ₩28,932 | ₩28,965 | ₩28,932 | ₩28,952 | +0.07% | 3.6천 |
|---|
| 2026.08.04 | ₩28,898 | ₩28,934 | ₩28,879 | ₩28,912 | +0.05% | 1.5만 |
|---|
| 2026.08.03 | ₩28,871 | ₩28,885 | ₩28,858 | ₩28,858 | -0.05% | 2.1만 |
|---|
| 2026.07.31 | ₩28,804 | ₩28,819 | ₩28,791 | ₩28,819 | +0.05% | 2.1천 |
|---|
| 2026.07.30 | ₩28,764 | ₩28,784 | ₩28,751 | ₩28,784 | +0.07% | 1.5천 |
|---|
| 2026.07.29 | ₩28,737 | ₩28,764 | ₩28,684 | ₩28,706 | -0.11% | 1만 |
|---|
| 2026.07.28 | ₩28,744 | ₩28,777 | ₩28,737 | ₩28,769 | +0.09% | 6.1천 |
|---|
| 2026.07.27 | ₩28,724 | ₩28,744 | ₩28,710 | ₩28,744 | +0.07% | 2.5천 |
|---|
| 2026.07.24 | ₩28,697 | ₩28,764 | ₩28,684 | ₩28,725 | +0.10% | 5만 |
|---|
| 2026.07.23 | ₩28,684 | ₩29,117 | ₩28,670 | ₩28,720 | +0.13% | 5.6만 |
|---|
| 2026.07.22 | ₩28,791 | ₩28,804 | ₩28,751 | ₩28,777 | -0.05% | 2.1천 |
|---|
| 2026.07.21 | ₩28,737 | ₩28,791 | ₩28,737 | ₩28,764 | +0.09% | 2.6천 |
|---|
| 2026.07.20 | ₩28,751 | ₩28,771 | ₩28,744 | ₩28,744 | -0.02% | 1만 |
|---|
| 2026.07.17 | ₩28,898 | ₩28,898 | ₩28,710 | ₩28,744 | -0.53% | 9.2천 |
|---|
| 2026.07.16 | ₩28,804 | ₩28,818 | ₩28,751 | ₩28,784 | -0.07% | 7.5천 |
|---|
| 2026.07.15 | ₩28,798 | ₩28,818 | ₩28,751 | ₩28,798 | 0.00% | 6.4천 |
|---|
| 2026.07.14 | ₩28,791 | ₩28,804 | ₩28,737 | ₩28,771 | -0.07% | 7.8천 |
|---|
| 2026.07.13 | ₩28,710 | ₩28,791 | ₩28,710 | ₩28,751 | +0.14% | 8.1천 |
|---|
| 2026.07.10 | ₩28,771 | ₩28,771 | ₩28,771 | ₩28,771 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩28,751 | ₩28,764 | ₩28,751 | ₩28,751 | 0.00% | 400 |
|---|
| 2026.07.08 | ₩28,818 | ₩28,818 | ₩28,704 | ₩28,717 | -0.35% | 3.2천 |
|---|
| 2026.07.07 | ₩28,684 | ₩28,764 | ₩28,684 | ₩28,730 | +0.16% | 2.8만 |
|---|
| 2026.07.06 | ₩28,724 | ₩28,737 | ₩28,697 | ₩28,737 | +0.05% | 2.8천 |
|---|
| 2026.07.02 | ₩28,710 | ₩28,710 | ₩28,643 | ₩28,697 | -0.05% | 5천 |
|---|
| 2026.07.01 | ₩28,670 | ₩28,710 | ₩28,670 | ₩28,690 | +0.07% | 5.9천 |
|---|
| 2026.06.30 | ₩28,670 | ₩28,710 | ₩28,670 | ₩28,710 | +0.14% | 2.9만 |
|---|
| 2026.06.29 | ₩28,617 | ₩28,663 | ₩28,617 | ₩28,663 | +0.16% | 1.8천 |
|---|
| 2026.06.26 | ₩28,606 | ₩28,665 | ₩28,606 | ₩28,623 | +0.06% | 1.2만 |
|---|
| 2026.06.25 | ₩28,617 | ₩28,643 | ₩28,610 | ₩28,610 | -0.02% | 1만 |
|---|
| 2026.06.24 | ₩28,603 | ₩28,657 | ₩28,603 | ₩28,610 | +0.02% | 1.1천 |
|---|
| 2026.06.23 | ₩28,643 | ₩28,643 | ₩28,590 | ₩28,610 | -0.12% | 9.2천 |
|---|
| 2026.06.22 | ₩28,670 | ₩28,684 | ₩28,630 | ₩28,663 | -0.02% | 2.3천 |
|---|
| 2026.06.18 | ₩28,702 | ₩28,709 | ₩28,670 | ₩28,677 | -0.09% | 8천 |
|---|
| 2026.06.17 | ₩28,643 | ₩28,710 | ₩28,623 | ₩28,623 | -0.07% | 8.4천 |
|---|
| 2026.06.16 | ₩28,697 | ₩28,724 | ₩28,643 | ₩28,684 | -0.05% | 2.8천 |
|---|
| 2026.06.15 | ₩28,684 | ₩28,721 | ₩28,643 | ₩28,684 | 0.00% | 4.6천 |
|---|
| 2026.06.12 | ₩28,603 | ₩28,610 | ₩28,603 | ₩28,610 | +0.02% | 3.6천 |
|---|
| 2026.06.11 | ₩28,509 | ₩28,610 | ₩28,509 | ₩28,610 | +0.35% | 2.5천 |
|---|
| 2026.06.10 | ₩28,630 | ₩28,630 | ₩28,523 | ₩28,536 | -0.33% | 1.8천 |
|---|
| 2026.06.09 | ₩28,637 | ₩28,642 | ₩28,576 | ₩28,576 | -0.21% | 5.6천 |
|---|
| 2026.06.08 | ₩28,617 | ₩28,617 | ₩28,603 | ₩28,603 | -0.05% | 7.3천 |
|---|
| 2026.06.05 | ₩28,637 | ₩28,637 | ₩28,549 | ₩28,583 | -0.19% | 2.1천 |
|---|
| 2026.06.04 | ₩28,657 | ₩28,670 | ₩28,630 | ₩28,657 | 0.00% | 3.1천 |
|---|
| 2026.06.03 | ₩28,617 | ₩28,650 | ₩28,603 | ₩28,650 | +0.12% | 5.3만 |
|---|
| 2026.06.02 | ₩28,617 | ₩28,697 | ₩28,617 | ₩28,663 | +0.16% | 1.3만 |
|---|
| 2026.06.01 | ₩28,657 | ₩28,670 | ₩28,617 | ₩28,650 | -0.02% | 4.1천 |
|---|
| 2026.05.29 | ₩28,670 | ₩28,684 | ₩28,617 | ₩28,650 | -0.07% | 6천 |
|---|
| 2026.05.28 | ₩28,643 | ₩28,643 | ₩28,630 | ₩28,630 | -0.05% | 1.4천 |
|---|
| 2026.05.27 | ₩28,576 | ₩28,637 | ₩28,576 | ₩28,623 | +0.16% | 3.2천 |
|---|
| 2026.05.26 | ₩28,617 | ₩28,630 | ₩28,610 | ₩28,610 | -0.02% | 1만 |
|---|
| 2026.05.22 | ₩28,617 | ₩28,630 | ₩28,563 | ₩28,603 | -0.05% | 1.1만 |
|---|
| 2026.05.21 | ₩28,570 | ₩28,590 | ₩28,563 | ₩28,563 | -0.02% | 7.1천 |
|---|
| 2026.05.20 | ₩28,563 | ₩28,574 | ₩28,523 | ₩28,523 | -0.14% | 2.1천 |
|---|
| 2026.05.19 | ₩28,549 | ₩28,576 | ₩28,529 | ₩28,536 | -0.05% | 2.4만 |
|---|
| 2026.05.18 | ₩28,549 | ₩28,576 | ₩28,509 | ₩28,536 | -0.05% | 9.5천 |
|---|
| 2026.05.15 | ₩28,509 | ₩28,576 | ₩28,509 | ₩28,543 | +0.12% | 6.2천 |
|---|
| 2026.05.14 | ₩28,523 | ₩28,563 | ₩28,456 | ₩28,563 | +0.14% | 9.2천 |
|---|
| 2026.05.13 | ₩28,529 | ₩28,563 | ₩28,523 | ₩28,536 | +0.02% | 9.9천 |
|---|
| 2026.05.12 | ₩28,523 | ₩28,536 | ₩28,516 | ₩28,523 | 0.00% | 1.8천 |
|---|
| 2026.05.11 | ₩28,576 | ₩28,576 | ₩28,496 | ₩28,509 | -0.23% | 3.9천 |
|---|
| 2026.05.08 | ₩28,531 | ₩28,531 | ₩28,496 | ₩28,529 | -0.00% | 1천 |
|---|
| 2026.05.07 | ₩28,523 | ₩28,576 | ₩28,469 | ₩28,503 | -0.07% | 1.1만 |
|---|
| 2026.05.06 | ₩28,536 | ₩28,536 | ₩28,509 | ₩28,509 | -0.09% | 500 |
|---|
| 2026.05.05 | ₩28,563 | ₩28,563 | ₩28,429 | ₩28,470 | -0.32% | 2.6만 |
|---|
| 2026.05.04 | ₩28,462 | ₩28,462 | ₩28,435 | ₩28,435 | -0.09% | 1.3천 |
|---|
| 2026.05.01 | ₩29,435 | ₩29,435 | ₩28,429 | ₩28,460 | -3.31% | 1.2만 |
|---|
| 2026.04.30 | ₩28,429 | ₩28,429 | ₩28,415 | ₩28,422 | -0.02% | 500 |
|---|
| 2026.04.29 | ₩28,402 | ₩28,429 | ₩28,362 | ₩28,389 | -0.05% | 1.6천 |
|---|
| 2026.04.28 | ₩28,409 | ₩28,415 | ₩28,348 | ₩28,389 | -0.07% | 9.2천 |
|---|
| 2026.04.27 | ₩28,402 | ₩28,415 | ₩28,402 | ₩28,402 | 0.00% | 1.6천 |
|---|
| 2026.04.24 | ₩28,395 | ₩28,415 | ₩28,389 | ₩28,402 | +0.02% | 1.9천 |
|---|
| 2026.04.23 | ₩28,389 | ₩28,389 | ₩28,364 | ₩28,364 | -0.09% | 1.3만 |
|---|
| 2026.04.22 | ₩28,375 | ₩28,402 | ₩28,335 | ₩28,375 | 0.00% | 2.7만 |
|---|
| 2026.04.21 | ₩28,368 | ₩28,402 | ₩28,321 | ₩28,335 | -0.12% | 9.1천 |
|---|
| 2026.04.20 | ₩28,389 | ₩28,402 | ₩28,254 | ₩28,355 | -0.12% | 4.1만 |
|---|
| 2026.04.17 | ₩28,402 | ₩28,402 | ₩28,362 | ₩28,362 | -0.14% | 1.1천 |
|---|
| 2026.04.16 | ₩28,362 | ₩28,362 | ₩28,281 | ₩28,316 | -0.16% | 1만 |
|---|
| 2026.04.15 | ₩28,295 | ₩28,335 | ₩28,281 | ₩28,308 | +0.05% | 3.3만 |
|---|
| 2026.04.14 | ₩28,254 | ₩28,281 | ₩28,254 | ₩28,271 | +0.06% | 2.2천 |
|---|
| 2026.04.13 | ₩28,187 | ₩28,234 | ₩28,161 | ₩28,234 | +0.17% | 9.8천 |
|---|
| 2026.04.10 | ₩28,214 | ₩28,214 | ₩28,194 | ₩28,194 | -0.07% | 400 |
|---|
| 2026.04.09 | ₩28,161 | ₩28,228 | ₩28,107 | ₩28,187 | +0.10% | 1.3만 |
|---|
| 2026.04.08 | ₩28,053 | ₩28,174 | ₩28,053 | ₩28,142 | +0.32% | 5천 |
|---|
| 2026.04.07 | ₩28,013 | ₩28,026 | ₩27,919 | ₩28,013 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩28,040 | ₩28,053 | ₩27,973 | ₩28,009 | -0.11% | 1.1만 |
|---|
| 2026.04.02 | ₩27,933 | ₩28,022 | ₩27,933 | ₩28,022 | +0.32% | 1.6만 |
|---|
| 2026.04.01 | ₩27,986 | ₩28,000 | ₩27,973 | ₩27,973 | -0.05% | 3만 |
|---|
| 2026.03.31 | ₩27,852 | ₩27,959 | ₩27,839 | ₩27,922 | +0.25% | 7천 |
|---|
| 2026.03.30 | ₩27,852 | ₩27,852 | ₩27,731 | ₩27,769 | -0.30% | 3.7천 |
|---|
| 2026.03.27 | ₩27,879 | ₩27,879 | ₩27,731 | ₩27,812 | -0.24% | 7.8천 |
|---|
| 2026.03.26 | ₩27,933 | ₩27,973 | ₩27,863 | ₩27,863 | -0.25% | 1.2만 |
|---|
| 2026.03.25 | ₩28,013 | ₩28,026 | ₩27,933 | ₩27,953 | -0.22% | 3.5천 |
|---|
| 2026.03.24 | ₩27,946 | ₩27,973 | ₩27,896 | ₩27,919 | -0.10% | 4.8천 |
|---|
| 2026.03.23 | ₩27,959 | ₩28,013 | ₩27,933 | ₩27,943 | -0.06% | 8.6천 |
|---|
| 2026.03.20 | ₩27,959 | ₩27,959 | ₩27,866 | ₩27,871 | -0.32% | 7.8천 |
|---|
| 2026.03.19 | ₩27,919 | ₩27,973 | ₩27,892 | ₩27,946 | +0.10% | 7.2천 |
|---|
| 2026.03.18 | ₩28,013 | ₩28,013 | ₩27,959 | ₩27,966 | -0.17% | 3.4천 |
|---|
| 2026.03.17 | ₩28,067 | ₩28,080 | ₩28,026 | ₩28,033 | -0.12% | 1.2천 |
|---|
| 2026.03.16 | ₩28,013 | ₩28,053 | ₩27,992 | ₩28,004 | -0.03% | 2.4천 |
|---|
| 2026.03.13 | ₩28,013 | ₩28,013 | ₩27,852 | ₩27,946 | -0.24% | 5.6만 |
|---|
| 2026.03.12 | ₩27,986 | ₩27,986 | ₩27,969 | ₩27,969 | -0.06% | 300 |
|---|
| 2026.03.11 | ₩28,080 | ₩28,080 | ₩28,000 | ₩28,049 | -0.11% | 4.7천 |
|---|
| 2026.03.10 | ₩28,053 | ₩28,107 | ₩28,053 | ₩28,053 | 0.00% | 1.2만 |
|---|
| 2026.03.09 | ₩27,959 | ₩28,254 | ₩27,959 | ₩28,147 | +0.67% | 1.8만 |
|---|
| 2026.03.06 | ₩28,026 | ₩28,047 | ₩28,004 | ₩28,004 | -0.08% | 7.3천 |
|---|
| 2026.03.05 | ₩28,094 | ₩28,094 | ₩28,033 | ₩28,067 | -0.10% | 8.6천 |
|---|
| 2026.03.04 | ₩28,067 | ₩28,132 | ₩28,053 | ₩28,094 | +0.10% | 9.6천 |
|---|
| 2026.03.03 | ₩28,040 | ₩28,107 | ₩28,013 | ₩28,053 | +0.05% | 9.2천 |
|---|
| 2026.03.02 | ₩28,064 | ₩28,120 | ₩28,064 | ₩28,094 | +0.11% | 6천 |
|---|
| 2026.02.27 | ₩28,080 | ₩28,087 | ₩28,080 | ₩28,087 | +0.02% | 300 |
|---|
| 2026.02.26 | ₩28,161 | ₩28,161 | ₩28,080 | ₩28,100 | -0.21% | 5.7천 |
|---|
| 2026.02.25 | ₩28,067 | ₩28,147 | ₩28,067 | ₩28,080 | +0.05% | 1.1만 |
|---|
| 2026.02.24 | ₩28,094 | ₩28,120 | ₩28,067 | ₩28,120 | +0.10% | 6.6천 |
|---|
| 2026.02.23 | ₩28,067 | ₩28,076 | ₩28,043 | ₩28,043 | -0.09% | 8.2천 |
|---|
| 2026.02.20 | ₩28,094 | ₩28,120 | ₩28,087 | ₩28,094 | 0.00% | 1.5천 |
|---|
| 2026.02.19 | ₩28,067 | ₩28,094 | ₩28,013 | ₩28,094 | +0.10% | 1.3만 |
|---|
| 2026.02.18 | ₩28,080 | ₩28,120 | ₩28,026 | ₩28,026 | -0.19% | 5.5천 |
|---|
| 2026.02.17 | ₩28,040 | ₩28,080 | ₩27,986 | ₩28,047 | +0.02% | 2.1만 |
|---|
| 2026.02.13 | ₩28,067 | ₩28,094 | ₩28,000 | ₩28,000 | -0.24% | 1.9만 |
|---|
| 2026.02.12 | ₩28,094 | ₩28,120 | ₩28,013 | ₩28,053 | -0.14% | 1.9만 |
|---|
| 2026.02.11 | ₩28,040 | ₩28,201 | ₩28,040 | ₩28,079 | +0.14% | 41.4만 |
|---|
| 2026.02.10 | ₩28,120 | ₩28,147 | ₩28,053 | ₩28,080 | -0.14% | 3.5천 |
|---|
| 2026.02.09 | ₩28,107 | ₩28,201 | ₩28,053 | ₩28,201 | +0.33% | 8.6천 |
|---|
| 2026.02.06 | ₩28,040 | ₩28,073 | ₩28,026 | ₩28,073 | +0.12% | 6.1천 |
|---|
| 2026.02.05 | ₩28,000 | ₩28,080 | ₩27,933 | ₩27,946 | -0.19% | 2.7만 |
|---|
| 2026.02.04 | ₩28,161 | ₩28,308 | ₩28,000 | ₩28,026 | -0.48% | 2.3만 |
|---|
| 2026.02.03 | ₩28,107 | ₩28,107 | ₩28,009 | ₩28,040 | -0.24% | 3.8천 |
|---|
| 2026.02.02 | ₩28,053 | ₩28,120 | ₩28,026 | ₩28,073 | +0.07% | 6.4천 |
|---|
| 2026.01.30 | ₩28,026 | ₩28,053 | ₩28,026 | ₩28,053 | +0.10% | 5.1천 |
|---|
| 2026.01.29 | ₩28,043 | ₩28,134 | ₩27,986 | ₩28,053 | +0.04% | 1만 |
|---|
| 2026.01.28 | ₩28,067 | ₩28,091 | ₩28,026 | ₩28,060 | -0.02% | 1.2만 |
|---|
| 2026.01.27 | ₩28,092 | ₩28,094 | ₩28,026 | ₩28,064 | -0.10% | 3.9만 |
|---|
| 2026.01.26 | ₩28,040 | ₩28,047 | ₩28,040 | ₩28,047 | +0.02% | 1천 |
|---|
| 2026.01.23 | ₩28,000 | ₩28,029 | ₩27,919 | ₩28,026 | +0.10% | 25.2만 |
|---|
| 2026.01.22 | ₩28,026 | ₩28,053 | ₩27,973 | ₩28,013 | -0.05% | 17.7만 |
|---|
| 2026.01.21 | ₩27,982 | ₩28,000 | ₩27,973 | ₩28,000 | +0.06% | 3.7천 |
|---|
| 2026.01.20 | ₩27,946 | ₩28,013 | ₩27,939 | ₩27,939 | -0.02% | 2.2만 |
|---|
| 2026.01.16 | ₩28,040 | ₩28,067 | ₩27,986 | ₩28,067 | +0.10% | 6.1천 |
|---|
| 2026.01.15 | ₩27,986 | ₩28,053 | ₩27,986 | ₩28,013 | +0.10% | 6.7천 |
|---|
| 2026.01.14 | ₩27,986 | ₩28,026 | ₩27,959 | ₩27,993 | +0.02% | 8천 |
|---|
| 2026.01.13 | ₩28,040 | ₩28,140 | ₩27,986 | ₩27,993 | -0.17% | 31.9만 |
|---|
| 2026.01.12 | ₩28,026 | ₩28,254 | ₩27,986 | ₩28,107 | +0.29% | 1.8만 |
|---|
| 2026.01.09 | ₩28,013 | ₩28,094 | ₩27,973 | ₩28,026 | +0.05% | 21.6만 |
|---|
| 2026.01.08 | ₩28,000 | ₩28,026 | ₩27,919 | ₩27,986 | -0.05% | 6만 |
|---|
| 2026.01.07 | ₩28,026 | ₩28,035 | ₩27,959 | ₩27,993 | -0.12% | 10.6만 |
|---|
| 2026.01.06 | ₩28,040 | ₩28,040 | ₩27,946 | ₩27,959 | -0.29% | 7.2만 |
|---|
| 2026.01.05 | ₩27,986 | ₩28,017 | ₩27,980 | ₩27,980 | -0.02% | 19.7만 |
|---|
| 2026.01.02 | ₩27,973 | ₩27,986 | ₩27,919 | ₩27,959 | -0.05% | 1.2만 |
|---|
| 2025.12.31 | ₩27,955 | ₩27,986 | ₩27,950 | ₩27,966 | +0.04% | 4.2만 |
|---|
| 2025.12.30 | ₩27,986 | ₩28,053 | ₩27,919 | ₩27,993 | +0.02% | 42.6만 |
|---|
| 2025.12.29 | ₩27,980 | ₩28,000 | ₩27,906 | ₩27,982 | +0.01% | 15.4만 |
|---|
| 2025.12.26 | ₩28,026 | ₩28,053 | ₩27,986 | ₩27,986 | -0.14% | 2.6천 |
|---|
| 2025.12.24 | ₩28,000 | ₩28,026 | ₩27,973 | ₩27,973 | -0.10% | 2.4천 |
|---|
| 2025.12.23 | ₩27,986 | ₩28,026 | ₩27,929 | ₩27,959 | -0.10% | 800 |
|---|
| 2025.12.22 | ₩28,000 | ₩28,000 | ₩27,939 | ₩27,939 | -0.22% | 2.4만 |
|---|
| 2025.12.19 | ₩27,933 | ₩27,959 | ₩27,839 | ₩27,900 | -0.12% | 7천 |
|---|
| 2025.12.18 | ₩27,872 | ₩27,874 | ₩27,825 | ₩27,874 | +0.00% | 1.1천 |
|---|
| 2025.12.17 | ₩27,933 | ₩27,933 | ₩27,825 | ₩27,866 | -0.24% | 6.3만 |
|---|
| 2025.12.16 | ₩27,825 | ₩27,919 | ₩27,825 | ₩27,892 | +0.24% | 4.3천 |
|---|
| 2025.12.15 | ₩27,886 | ₩27,906 | ₩27,852 | ₩27,906 | +0.07% | 3천 |
|---|
| 2025.12.12 | ₩27,933 | ₩27,933 | ₩27,879 | ₩27,906 | -0.10% | 4.3만 |
|---|
| 2025.12.11 | ₩27,906 | ₩27,958 | ₩27,888 | ₩27,888 | -0.06% | 1.1만 |
|---|
| 2025.12.10 | ₩27,919 | ₩27,933 | ₩27,863 | ₩27,886 | -0.12% | 1.1만 |
|---|
| 2025.12.09 | ₩27,892 | ₩27,919 | ₩27,825 | ₩27,906 | +0.05% | 2.2만 |
|---|
| 2025.12.08 | ₩27,817 | ₩27,892 | ₩27,817 | ₩27,892 | +0.27% | 1.2천 |
|---|
| 2025.12.05 | ₩27,906 | ₩27,906 | ₩27,859 | ₩27,859 | -0.17% | 1천 |
|---|
| 2025.12.04 | ₩27,825 | ₩27,866 | ₩27,772 | ₩27,839 | +0.05% | 2.9만 |
|---|
| 2025.12.03 | ₩27,866 | ₩27,879 | ₩27,758 | ₩27,866 | 0.00% | 4.5천 |
|---|
| 2025.12.02 | ₩27,819 | ₩27,825 | ₩27,745 | ₩27,819 | 0.00% | 6.6천 |
|---|
| 2025.12.01 | ₩27,839 | ₩27,845 | ₩27,758 | ₩27,812 | -0.10% | 6.2천 |
|---|
| 2025.11.28 | ₩27,808 | ₩27,808 | ₩27,808 | ₩27,808 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩27,789 | ₩27,825 | ₩27,785 | ₩27,785 | -0.01% | 1.4천 |
|---|
| 2025.11.25 | ₩27,758 | ₩27,758 | ₩27,745 | ₩27,756 | -0.01% | 1.7천 |
|---|
| 2025.11.24 | ₩27,718 | ₩27,745 | ₩27,711 | ₩27,745 | +0.10% | 4.9천 |
|---|
| 2025.11.21 | ₩27,611 | ₩27,681 | ₩27,584 | ₩27,584 | -0.10% | 1.1만 |
|---|
| 2025.11.20 | ₩27,745 | ₩27,758 | ₩27,518 | ₩27,530 | -0.77% | 1.3만 |
|---|
| 2025.11.19 | ₩27,597 | ₩27,667 | ₩27,584 | ₩27,638 | +0.15% | 1.5천 |
|---|
| 2025.11.18 | ₩27,678 | ₩27,685 | ₩27,584 | ₩27,584 | -0.34% | 3.8천 |
|---|
| 2025.11.17 | ₩27,707 | ₩27,738 | ₩27,627 | ₩27,658 | -0.18% | 1.7천 |
|---|
| 2025.11.14 | ₩27,685 | ₩27,709 | ₩27,638 | ₩27,691 | +0.02% | 3.5천 |
|---|
| 2025.11.13 | ₩27,758 | ₩27,758 | ₩27,611 | ₩27,678 | -0.29% | 4.2천 |
|---|
| 2025.11.12 | ₩27,748 | ₩27,748 | ₩27,731 | ₩27,731 | -0.06% | 5.3천 |
|---|
| 2025.11.11 | ₩27,718 | ₩27,785 | ₩27,707 | ₩27,731 | +0.05% | 4.3천 |
|---|
| 2025.11.10 | ₩27,664 | ₩27,731 | ₩27,664 | ₩27,731 | +0.24% | 900 |
|---|
| 2025.11.07 | ₩27,678 | ₩27,731 | ₩27,597 | ₩27,678 | 0.00% | 4.5천 |
|---|
| 2025.11.06 | ₩27,685 | ₩27,731 | ₩27,597 | ₩27,678 | -0.02% | 1.1만 |
|---|
| 2025.11.05 | ₩27,638 | ₩27,758 | ₩27,638 | ₩27,711 | +0.27% | 2.7천 |
|---|
| 2025.11.04 | ₩27,638 | ₩27,718 | ₩27,624 | ₩27,685 | +0.17% | 3.1천 |
|---|
| 2025.11.03 | ₩27,758 | ₩27,758 | ₩27,638 | ₩27,711 | -0.17% | 700 |
|---|
| 2025.10.31 | ₩27,785 | ₩27,785 | ₩27,638 | ₩27,711 | -0.27% | 17.5만 |
|---|
| 2025.10.30 | ₩27,638 | ₩27,757 | ₩27,638 | ₩27,705 | +0.24% | 6.9천 |
|---|
| 2025.10.29 | ₩27,731 | ₩27,799 | ₩27,571 | ₩27,718 | -0.05% | 5.6천 |
|---|
| 2025.10.28 | ₩27,664 | ₩27,784 | ₩27,664 | ₩27,731 | +0.24% | 4천 |
|---|
| 2025.10.27 | ₩27,678 | ₩27,785 | ₩27,651 | ₩27,725 | +0.17% | 2만 |
|---|
| 2025.10.24 | ₩27,758 | ₩27,772 | ₩27,702 | ₩27,702 | -0.20% | 700 |
|---|
| 2025.10.23 | ₩27,664 | ₩27,705 | ₩27,611 | ₩27,671 | +0.02% | 3.5천 |
|---|
| 2025.10.22 | ₩27,597 | ₩27,691 | ₩27,584 | ₩27,662 | +0.23% | 3.8천 |
|---|
| 2025.10.21 | ₩27,718 | ₩27,718 | ₩27,668 | ₩27,671 | -0.17% | 1천 |
|---|
| 2025.10.20 | ₩27,664 | ₩27,664 | ₩27,664 | ₩27,664 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩27,617 | ₩27,617 | ₩27,617 | ₩27,617 | 0.00% | 500 |
|---|
| 2025.10.16 | ₩27,611 | ₩27,664 | ₩27,530 | ₩27,579 | -0.12% | 5.6천 |
|---|
| 2025.10.15 | ₩27,557 | ₩27,638 | ₩27,530 | ₩27,597 | +0.15% | 2천 |
|---|
| 2025.10.14 | ₩27,597 | ₩27,651 | ₩27,544 | ₩27,584 | -0.05% | 8.7천 |
|---|
| 2025.10.13 | ₩27,544 | ₩27,597 | ₩27,544 | ₩27,597 | +0.19% | 700 |
|---|
| 2025.10.10 | ₩27,691 | ₩27,691 | ₩27,530 | ₩27,537 | -0.56% | 2.3천 |
|---|