시장 데이터를 불러오는 중
전체 종목
FT Vest Laddered Nasdaq Buffer ETF 과거 주가
FT Vest Laddered Nasdaq Buffer ETF · BUFQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Laddered Nasdaq Buffer ETF · BUFQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,931 | ₩54,931 | ₩54,651 | ₩54,878 | -0.10% | 9.9만 |
| 2026.10.08 | ₩54,677 | ₩54,985 | ₩54,529 | ₩54,690 | +0.02% | 14.8만 |
| 2026.10.07 | ₩54,918 | ₩55,045 | ₩54,717 | ₩55,012 | +0.17% | 74.2만 |
| 2026.10.06 | ₩54,918 | ₩55,119 | ₩54,905 | ₩55,039 | +0.22% | 24.8만 |
| 2026.10.05 | ₩54,771 | ₩54,905 | ₩54,703 | ₩54,891 | +0.22% | 18만 |
| 2026.10.02 | ₩54,610 | ₩54,797 | ₩54,502 | ₩54,663 | +0.10% | 42.2만 |
| 2026.10.01 | ₩54,274 | ₩54,486 | ₩54,154 | ₩54,408 | +0.25% | 73.2만 |
| 2026.09.30 | ₩54,382 | ₩54,516 | ₩54,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,341 |
| -0.07% |
| 19.3만 |
| 2026.09.29 | ₩54,422 | ₩54,422 | ₩54,113 | ₩54,261 | -0.30% | 22.3만 |
|---|
| 2026.09.28 | ₩54,167 | ₩54,301 | ₩54,020 | ₩54,207 | +0.07% | 12.1만 |
|---|
| 2026.09.25 | ₩54,435 | ₩54,502 | ₩54,207 | ₩54,462 | +0.05% | 17.8만 |
|---|
| 2026.09.24 | ₩54,154 | ₩54,355 | ₩54,020 | ₩54,301 | +0.27% | 26.4만 |
|---|
| 2026.09.23 | ₩54,529 | ₩54,529 | ₩54,140 | ₩54,315 | -0.39% | 11.1만 |
|---|
| 2026.09.22 | ₩54,408 | ₩54,563 | ₩54,282 | ₩54,516 | +0.20% | 15.1만 |
|---|
| 2026.09.21 | ₩53,912 | ₩54,368 | ₩53,912 | ₩54,328 | +0.77% | 21.8만 |
|---|
| 2026.09.18 | ₩53,617 | ₩53,671 | ₩53,429 | ₩53,671 | +0.10% | 17.9만 |
|---|
| 2026.09.17 | ₩53,429 | ₩53,537 | ₩53,376 | ₩53,537 | +0.20% | 11.6만 |
|---|
| 2026.09.16 | ₩53,081 | ₩53,336 | ₩52,886 | ₩53,121 | +0.08% | 17.3만 |
|---|
| 2026.09.15 | ₩53,134 | ₩53,282 | ₩52,987 | ₩53,000 | -0.25% | 33.4만 |
|---|
| 2026.09.14 | ₩53,201 | ₩53,336 | ₩52,920 | ₩53,215 | +0.03% | 8.6만 |
|---|
| 2026.09.11 | ₩53,295 | ₩53,456 | ₩53,199 | ₩53,376 | +0.15% | 8.3만 |
|---|
| 2026.09.10 | ₩53,349 | ₩53,349 | ₩52,973 | ₩53,094 | -0.48% | 12.5만 |
|---|
| 2026.09.09 | ₩53,470 | ₩53,470 | ₩53,255 | ₩53,349 | -0.23% | 20.1만 |
|---|
| 2026.09.08 | ₩53,550 | ₩54,127 | ₩53,309 | ₩53,416 | -0.25% | 19.4만 |
|---|
| 2026.09.04 | ₩53,242 | ₩53,523 | ₩53,242 | ₩53,443 | +0.38% | 16만 |
|---|
| 2026.09.03 | ₩53,215 | ₩53,470 | ₩53,121 | ₩53,376 | +0.30% | 10.2만 |
|---|
| 2026.09.02 | ₩53,000 | ₩53,108 | ₩52,866 | ₩53,108 | +0.20% | 13.5만 |
|---|
| 2026.09.01 | ₩53,295 | ₩53,295 | ₩52,893 | ₩53,014 | -0.53% | 16.4만 |
|---|
| 2026.08.31 | ₩53,295 | ₩53,336 | ₩53,094 | ₩53,309 | +0.03% | 17만 |
|---|
| 2026.08.28 | ₩53,443 | ₩53,443 | ₩53,154 | ₩53,228 | -0.40% | 15.5만 |
|---|
| 2026.08.27 | ₩53,215 | ₩53,362 | ₩53,094 | ₩53,362 | +0.28% | 20.2만 |
|---|
| 2026.08.26 | ₩52,947 | ₩53,054 | ₩52,839 | ₩53,014 | +0.13% | 8.4만 |
|---|
| 2026.08.25 | ₩53,027 | ₩53,027 | ₩52,817 | ₩52,947 | -0.15% | 10.7만 |
|---|
| 2026.08.24 | ₩52,973 | ₩52,973 | ₩52,625 | ₩52,772 | -0.38% | 7.8만 |
|---|
| 2026.08.21 | ₩52,973 | ₩53,039 | ₩52,786 | ₩52,987 | +0.03% | 9.5만 |
|---|
| 2026.08.20 | ₩53,094 | ₩53,094 | ₩52,692 | ₩52,866 | -0.43% | 13.1만 |
|---|
| 2026.08.19 | ₩53,228 | ₩53,228 | ₩52,826 | ₩53,000 | -0.43% | 11.3만 |
|---|
| 2026.08.18 | ₩53,201 | ₩53,201 | ₩52,893 | ₩53,027 | -0.33% | 13.4만 |
|---|
| 2026.08.17 | ₩53,523 | ₩53,523 | ₩53,282 | ₩53,349 | -0.33% | 10.9만 |
|---|
| 2026.08.14 | ₩53,550 | ₩53,550 | ₩53,242 | ₩53,389 | -0.30% | 12.8만 |
|---|
| 2026.08.13 | ₩53,228 | ₩53,403 | ₩53,154 | ₩53,362 | +0.25% | 13.7만 |
|---|
| 2026.08.12 | ₩53,148 | ₩53,248 | ₩53,041 | ₩53,161 | +0.03% | 25.3만 |
|---|
| 2026.08.11 | ₩53,148 | ₩53,148 | ₩52,853 | ₩52,960 | -0.35% | 11.7만 |
|---|
| 2026.08.10 | ₩52,772 | ₩53,067 | ₩52,772 | ₩52,987 | +0.41% | 13.7만 |
|---|
| 2026.08.07 | ₩52,906 | ₩53,067 | ₩52,759 | ₩53,014 | +0.20% | 12.5만 |
|---|
| 2026.08.06 | ₩52,343 | ₩52,786 | ₩52,343 | ₩52,692 | +0.67% | 26.9만 |
|---|
| 2026.08.05 | ₩53,041 | ₩53,041 | ₩52,705 | ₩52,719 | -0.61% | 18.6만 |
|---|
| 2026.08.04 | ₩52,571 | ₩52,920 | ₩52,517 | ₩52,853 | +0.54% | 17.8만 |
|---|
| 2026.08.03 | ₩51,834 | ₩52,236 | ₩51,713 | ₩52,088 | +0.49% | 10.5만 |
|---|
| 2026.07.31 | ₩51,901 | ₩51,901 | ₩51,337 | ₩51,713 | -0.36% | 10.6만 |
|---|
| 2026.07.30 | ₩51,029 | ₩51,552 | ₩51,029 | ₩51,498 | +0.92% | 11.6만 |
|---|
| 2026.07.29 | ₩51,217 | ₩51,364 | ₩50,573 | ₩50,573 | -1.26% | 16.7만 |
|---|
| 2026.07.28 | ₩51,029 | ₩51,282 | ₩50,747 | ₩51,163 | +0.26% | 14만 |
|---|
| 2026.07.27 | ₩51,793 | ₩51,793 | ₩51,056 | ₩51,391 | -0.78% | 9.3만 |
|---|
| 2026.07.24 | ₩51,686 | ₩51,686 | ₩51,284 | ₩51,378 | -0.60% | 10.5만 |
|---|
| 2026.07.23 | ₩51,592 | ₩51,842 | ₩51,458 | ₩51,632 | +0.08% | 16.8만 |
|---|
| 2026.07.22 | ₩52,155 | ₩52,625 | ₩51,981 | ₩52,102 | -0.10% | 9.4만 |
|---|
| 2026.07.21 | ₩52,209 | ₩52,269 | ₩51,996 | ₩52,222 | +0.03% | 12.1만 |
|---|
| 2026.07.20 | ₩52,008 | ₩52,084 | ₩51,726 | ₩51,780 | -0.44% | 19만 |
|---|
| 2026.07.17 | ₩51,659 | ₩51,966 | ₩51,378 | ₩51,726 | +0.13% | 12만 |
|---|
| 2026.07.16 | ₩52,370 | ₩52,370 | ₩51,915 | ₩52,115 | -0.49% | 12.8만 |
|---|
| 2026.07.15 | ₩52,692 | ₩52,692 | ₩52,189 | ₩52,450 | -0.46% | 14만 |
|---|
| 2026.07.14 | ₩52,437 | ₩52,759 | ₩52,336 | ₩52,477 | +0.08% | 10.9만 |
|---|
| 2026.07.13 | ₩53,550 | ₩53,550 | ₩51,847 | ₩52,182 | -2.55% | 9.5만 |
|---|
| 2026.07.10 | ₩52,289 | ₩52,638 | ₩52,289 | ₩52,638 | +0.67% | 21.3만 |
|---|
| 2026.07.09 | ₩52,410 | ₩52,491 | ₩52,261 | ₩52,491 | +0.15% | 12.1만 |
|---|
| 2026.07.08 | ₩51,941 | ₩52,129 | ₩51,659 | ₩52,075 | +0.26% | 16만 |
|---|
| 2026.07.07 | ₩52,383 | ₩52,383 | ₩51,780 | ₩52,035 | -0.67% | 15.6만 |
|---|
| 2026.07.06 | ₩52,397 | ₩52,491 | ₩52,222 | ₩52,410 | +0.03% | 10.3만 |
|---|
| 2026.07.02 | ₩52,652 | ₩52,652 | ₩51,834 | ₩51,981 | -1.27% | 13.3만 |
|---|
| 2026.07.01 | ₩52,558 | ₩55,186 | ₩51,706 | ₩52,377 | -0.34% | 29.2만 |
|---|
| 2026.06.30 | ₩52,558 | ₩52,705 | ₩52,405 | ₩52,665 | +0.20% | 13만 |
|---|
| 2026.06.29 | ₩52,035 | ₩52,343 | ₩51,766 | ₩52,330 | +0.57% | 8.9만 |
|---|
| 2026.06.26 | ₩51,793 | ₩51,968 | ₩51,580 | ₩51,740 | -0.10% | 8만 |
|---|
| 2026.06.25 | ₩52,269 | ₩52,269 | ₩51,740 | ₩52,021 | -0.47% | 20.2만 |
|---|
| 2026.06.24 | ₩51,807 | ₩52,062 | ₩51,552 | ₩51,807 | 0.00% | 21.1만 |
|---|
| 2026.06.23 | ₩51,927 | ₩52,115 | ₩51,753 | ₩51,887 | -0.08% | 15만 |
|---|
| 2026.06.22 | ₩52,947 | ₩52,947 | ₩52,437 | ₩52,585 | -0.68% | 10.7만 |
|---|
| 2026.06.18 | ₩52,437 | ₩52,665 | ₩52,437 | ₩52,638 | +0.38% | 10.2만 |
|---|
| 2026.06.17 | ₩52,598 | ₩52,598 | ₩52,276 | ₩52,316 | -0.54% | 18만 |
|---|
| 2026.06.16 | ₩52,517 | ₩52,692 | ₩52,442 | ₩52,477 | -0.08% | 9만 |
|---|
| 2026.06.15 | ₩52,678 | ₩52,732 | ₩52,598 | ₩52,692 | +0.03% | 12.5만 |
|---|
| 2026.06.12 | ₩52,035 | ₩52,369 | ₩52,035 | ₩52,222 | +0.36% | 19.2만 |
|---|
| 2026.06.11 | ₩52,075 | ₩52,209 | ₩51,720 | ₩52,182 | +0.21% | 29.3만 |
|---|
| 2026.06.10 | ₩51,740 | ₩52,048 | ₩51,632 | ₩51,726 | -0.03% | 14.5만 |
|---|
| 2026.06.09 | ₩52,263 | ₩52,363 | ₩51,512 | ₩52,041 | -0.42% | 15.9만 |
|---|
| 2026.06.08 | ₩52,243 | ₩52,343 | ₩52,155 | ₩52,222 | -0.04% | 13.8만 |
|---|
| 2026.06.05 | ₩52,585 | ₩52,585 | ₩51,927 | ₩51,968 | -1.17% | 32.4만 |
|---|
| 2026.06.04 | ₩52,692 | ₩52,826 | ₩52,450 | ₩52,625 | -0.13% | 11.2만 |
|---|
| 2026.06.03 | ₩52,719 | ₩52,719 | ₩52,571 | ₩52,645 | -0.14% | 40.8만 |
|---|
| 2026.06.02 | ₩52,732 | ₩52,732 | ₩52,598 | ₩52,665 | -0.13% | 10.2만 |
|---|
| 2026.06.01 | ₩50,627 | ₩53,228 | ₩50,627 | ₩52,652 | +4.00% | 9.9만 |
|---|
| 2026.05.29 | ₩52,638 | ₩52,665 | ₩52,544 | ₩52,665 | +0.05% | 16.1만 |
|---|
| 2026.05.28 | ₩52,517 | ₩52,611 | ₩52,370 | ₩52,585 | +0.13% | 12.4만 |
|---|
| 2026.05.27 | ₩52,598 | ₩52,598 | ₩52,350 | ₩52,464 | -0.25% | 11.2만 |
|---|
| 2026.05.26 | ₩52,558 | ₩52,558 | ₩52,370 | ₩52,450 | -0.20% | 14.7만 |
|---|
| 2026.05.22 | ₩52,424 | ₩52,424 | ₩52,222 | ₩52,289 | -0.26% | 13.6만 |
|---|
| 2026.05.21 | ₩52,068 | ₩52,276 | ₩52,035 | ₩52,263 | +0.37% | 12만 |
|---|
| 2026.05.20 | ₩52,075 | ₩52,196 | ₩51,927 | ₩52,182 | +0.21% | 8.9만 |
|---|
| 2026.05.19 | ₩51,807 | ₩52,035 | ₩51,793 | ₩51,874 | +0.13% | 12.5만 |
|---|
| 2026.05.18 | ₩51,941 | ₩52,035 | ₩51,847 | ₩52,035 | +0.18% | 13.3만 |
|---|
| 2026.05.15 | ₩52,035 | ₩52,075 | ₩51,847 | ₩51,981 | -0.10% | 12.3만 |
|---|
| 2026.05.14 | ₩52,182 | ₩52,182 | ₩51,981 | ₩52,169 | -0.03% | 10.7만 |
|---|
| 2026.05.13 | ₩52,129 | ₩52,129 | ₩51,927 | ₩52,062 | -0.13% | 14.3만 |
|---|
| 2026.05.12 | ₩51,874 | ₩51,997 | ₩51,726 | ₩51,968 | +0.18% | 38.5만 |
|---|
| 2026.05.11 | ₩52,115 | ₩52,115 | ₩51,954 | ₩52,075 | -0.08% | 29.8만 |
|---|
| 2026.05.08 | ₩51,994 | ₩52,035 | ₩51,257 | ₩52,035 | +0.08% | 11.8만 |
|---|
| 2026.05.07 | ₩52,021 | ₩52,021 | ₩51,632 | ₩51,766 | -0.49% | 41.5만 |
|---|
| 2026.05.06 | ₩51,713 | ₩52,088 | ₩51,592 | ₩51,766 | +0.10% | 31.9만 |
|---|
| 2026.05.05 | ₩51,525 | ₩51,525 | ₩51,364 | ₩51,512 | -0.03% | 17.4만 |
|---|
| 2026.05.04 | ₩51,404 | ₩51,404 | ₩51,136 | ₩51,270 | -0.26% | 13.1만 |
|---|
| 2026.05.01 | ₩51,156 | ₩51,391 | ₩51,156 | ₩51,297 | +0.28% | 15.1만 |
|---|
| 2026.04.30 | ₩51,136 | ₩51,176 | ₩50,828 | ₩51,136 | 0.00% | 17.5만 |
|---|
| 2026.04.29 | ₩50,922 | ₩50,922 | ₩50,720 | ₩50,895 | -0.05% | 12.6만 |
|---|
| 2026.04.28 | ₩50,814 | ₩50,814 | ₩50,637 | ₩50,801 | -0.03% | 11.2만 |
|---|
| 2026.04.27 | ₩51,029 | ₩51,029 | ₩50,801 | ₩50,962 | -0.13% | 8.6만 |
|---|
| 2026.04.24 | ₩50,787 | ₩50,975 | ₩50,694 | ₩50,935 | +0.29% | 12.6만 |
|---|
| 2026.04.23 | ₩50,593 | ₩50,720 | ₩50,291 | ₩50,506 | -0.17% | 18.7만 |
|---|
| 2026.04.22 | ₩50,506 | ₩50,694 | ₩50,439 | ₩50,613 | +0.21% | 11.2만 |
|---|
| 2026.04.21 | ₩50,546 | ₩50,546 | ₩50,238 | ₩50,264 | -0.56% | 20.7만 |
|---|
| 2026.04.20 | ₩50,533 | ₩50,533 | ₩50,224 | ₩50,425 | -0.21% | 18만 |
|---|
| 2026.04.17 | ₩50,492 | ₩50,506 | ₩50,271 | ₩50,466 | -0.05% | 13.2만 |
|---|
| 2026.04.16 | ₩50,157 | ₩50,184 | ₩49,929 | ₩50,184 | +0.05% | 24.8만 |
|---|
| 2026.04.15 | ₩49,728 | ₩50,063 | ₩49,728 | ₩49,996 | +0.54% | 18.9만 |
|---|
| 2026.04.14 | ₩49,473 | ₩49,782 | ₩49,460 | ₩49,782 | +0.62% | 13.6만 |
|---|
| 2026.04.13 | ₩48,923 | ₩49,393 | ₩48,840 | ₩49,326 | +0.82% | 40.6만 |
|---|
| 2026.04.10 | ₩49,124 | ₩49,124 | ₩48,897 | ₩49,004 | -0.25% | 12.3만 |
|---|
| 2026.04.09 | ₩48,601 | ₩48,977 | ₩48,575 | ₩48,964 | +0.75% | 10.3만 |
|---|
| 2026.04.08 | ₩48,977 | ₩48,977 | ₩48,548 | ₩48,736 | -0.49% | 20.1만 |
|---|
| 2026.04.07 | ₩47,743 | ₩47,837 | ₩47,267 | ₩47,770 | +0.06% | 37.1만 |
|---|
| 2026.04.06 | ₩47,743 | ₩47,958 | ₩47,636 | ₩47,837 | +0.20% | 12.5만 |
|---|
| 2026.04.02 | ₩47,086 | ₩47,676 | ₩46,871 | ₩47,649 | +1.20% | 119.1만 |
|---|
| 2026.04.01 | ₩47,529 | ₩47,790 | ₩47,392 | ₩47,609 | +0.17% | 23.4만 |
|---|
| 2026.03.31 | ₩46,563 | ₩47,515 | ₩46,457 | ₩47,368 | +1.73% | 21.7만 |
|---|
| 2026.03.30 | ₩46,657 | ₩46,657 | ₩45,947 | ₩46,134 | -1.12% | 10.8만 |
|---|
| 2026.03.27 | ₩46,912 | ₩46,912 | ₩46,322 | ₩46,375 | -1.14% | 21만 |
|---|
| 2026.03.26 | ₩47,502 | ₩47,502 | ₩46,952 | ₩46,979 | -1.10% | 7.7만 |
|---|
| 2026.03.25 | ₩47,998 | ₩47,998 | ₩47,541 | ₩47,716 | -0.59% | 12.2만 |
|---|
| 2026.03.24 | ₩47,622 | ₩47,656 | ₩47,368 | ₩47,515 | -0.23% | 27만 |
|---|
| 2026.03.23 | ₩47,663 | ₩48,052 | ₩47,596 | ₩47,757 | +0.20% | 15.8만 |
|---|
| 2026.03.20 | ₩47,757 | ₩47,757 | ₩47,166 | ₩47,301 | -0.95% | 8.7만 |
|---|
| 2026.03.19 | ₩47,663 | ₩47,824 | ₩47,529 | ₩47,743 | +0.17% | 30.8만 |
|---|
| 2026.03.18 | ₩47,971 | ₩48,119 | ₩47,783 | ₩47,824 | -0.31% | 13.9만 |
|---|
| 2026.03.17 | ₩48,172 | ₩48,226 | ₩48,064 | ₩48,121 | -0.11% | 9만 |
|---|
| 2026.03.16 | ₩47,850 | ₩48,119 | ₩47,850 | ₩48,011 | +0.34% | 19.5만 |
|---|
| 2026.03.13 | ₩48,011 | ₩48,018 | ₩47,596 | ₩47,690 | -0.67% | 9.1만 |
|---|
| 2026.03.12 | ₩48,025 | ₩48,052 | ₩47,723 | ₩47,810 | -0.45% | 37.2만 |
|---|
| 2026.03.11 | ₩48,213 | ₩48,333 | ₩48,005 | ₩48,226 | +0.03% | 11.1만 |
|---|
| 2026.03.10 | ₩48,159 | ₩48,387 | ₩48,078 | ₩48,199 | +0.08% | 18.2만 |
|---|
| 2026.03.09 | ₩47,636 | ₩48,253 | ₩47,408 | ₩48,172 | +1.13% | 11.2만 |
|---|
| 2026.03.06 | ₩47,904 | ₩48,052 | ₩47,723 | ₩47,797 | -0.22% | 17.4만 |
|---|
| 2026.03.05 | ₩48,213 | ₩48,318 | ₩47,918 | ₩48,199 | -0.03% | 12.9만 |
|---|
| 2026.03.04 | ₩48,213 | ₩48,387 | ₩47,991 | ₩48,293 | +0.17% | 12.3만 |
|---|
| 2026.03.03 | ₩47,716 | ₩48,011 | ₩47,408 | ₩47,931 | +0.45% | 15.4만 |
|---|
| 2026.03.02 | ₩47,649 | ₩48,199 | ₩47,649 | ₩48,092 | +0.93% | 22.4만 |
|---|
| 2026.02.27 | ₩48,011 | ₩48,166 | ₩47,904 | ₩48,132 | +0.25% | 15.7만 |
|---|
| 2026.02.26 | ₩48,481 | ₩49,312 | ₩47,958 | ₩48,199 | -0.58% | 14.7만 |
|---|
| 2026.02.25 | ₩48,226 | ₩48,561 | ₩48,194 | ₩48,427 | +0.42% | 9.2만 |
|---|
| 2026.02.24 | ₩47,837 | ₩48,213 | ₩47,837 | ₩48,092 | +0.53% | 9.4만 |
|---|
| 2026.02.23 | ₩47,931 | ₩48,065 | ₩47,690 | ₩47,824 | -0.22% | 13.7만 |
|---|
| 2026.02.20 | ₩47,649 | ₩48,159 | ₩47,649 | ₩48,092 | +0.93% | 11.5만 |
|---|
| 2026.02.19 | ₩47,810 | ₩47,944 | ₩47,750 | ₩47,864 | +0.11% | 7.8만 |
|---|
| 2026.02.18 | ₩47,783 | ₩48,145 | ₩47,763 | ₩47,931 | +0.31% | 10만 |
|---|
| 2026.02.17 | ₩47,757 | ₩47,904 | ₩47,441 | ₩47,797 | +0.08% | 36.4만 |
|---|
| 2026.02.13 | ₩47,783 | ₩47,971 | ₩47,535 | ₩47,783 | 0.00% | 30.4만 |
|---|
| 2026.02.12 | ₩48,373 | ₩48,373 | ₩47,676 | ₩47,743 | -1.30% | 17.2만 |
|---|
| 2026.02.11 | ₩48,441 | ₩48,441 | ₩48,005 | ₩48,226 | -0.44% | 20.2만 |
|---|
| 2026.02.10 | ₩48,199 | ₩48,355 | ₩48,119 | ₩48,186 | -0.03% | 18.6만 |
|---|
| 2026.02.09 | ₩48,052 | ₩48,347 | ₩47,904 | ₩48,306 | +0.53% | 14.5만 |
|---|
| 2026.02.06 | ₩47,716 | ₩48,246 | ₩47,596 | ₩48,246 | +1.11% | 12만 |
|---|
| 2026.02.05 | ₩47,649 | ₩47,730 | ₩47,390 | ₩47,542 | -0.23% | 14.1만 |
|---|
| 2026.02.04 | ₩48,119 | ₩48,119 | ₩47,622 | ₩47,891 | -0.47% | 15.3만 |
|---|
| 2026.02.03 | ₩48,722 | ₩48,722 | ₩48,013 | ₩48,266 | -0.94% | 46.3만 |
|---|
| 2026.02.02 | ₩48,213 | ₩48,669 | ₩48,213 | ₩48,601 | +0.81% | 13.5만 |
|---|
| 2026.01.30 | ₩48,615 | ₩48,615 | ₩48,306 | ₩48,427 | -0.39% | 8.3만 |
|---|
| 2026.01.29 | ₩48,803 | ₩48,803 | ₩48,159 | ₩48,669 | -0.27% | 15.5만 |
|---|
| 2026.01.28 | ₩48,870 | ₩48,883 | ₩48,655 | ₩48,762 | -0.22% | 13만 |
|---|
| 2026.01.27 | ₩48,534 | ₩48,736 | ₩48,534 | ₩48,642 | +0.22% | 13.7만 |
|---|
| 2026.01.26 | ₩48,508 | ₩48,615 | ₩48,462 | ₩48,548 | +0.08% | 28만 |
|---|
| 2026.01.23 | ₩48,306 | ₩48,548 | ₩48,306 | ₩48,400 | +0.19% | 10.7만 |
|---|
| 2026.01.22 | ₩48,333 | ₩48,561 | ₩48,199 | ₩48,320 | -0.03% | 30만 |
|---|
| 2026.01.21 | ₩47,971 | ₩48,359 | ₩47,876 | ₩48,199 | +0.48% | 31.9만 |
|---|
| 2026.01.20 | ₩48,025 | ₩48,266 | ₩47,490 | ₩47,864 | -0.34% | 19.8만 |
|---|
| 2026.01.16 | ₩48,534 | ₩48,534 | ₩48,226 | ₩48,360 | -0.36% | 10.8만 |
|---|
| 2026.01.15 | ₩48,400 | ₩48,561 | ₩48,316 | ₩48,333 | -0.14% | 12.7만 |
|---|
| 2026.01.14 | ₩48,387 | ₩48,387 | ₩47,978 | ₩48,233 | -0.32% | 11.6만 |
|---|
| 2026.01.13 | ₩48,441 | ₩48,560 | ₩48,186 | ₩48,508 | +0.14% | 9.8만 |
|---|
| 2026.01.12 | ₩48,387 | ₩48,561 | ₩48,347 | ₩48,494 | +0.22% | 15.1만 |
|---|
| 2026.01.09 | ₩48,320 | ₩48,521 | ₩48,119 | ₩48,494 | +0.36% | 13.2만 |
|---|
| 2026.01.08 | ₩48,373 | ₩48,373 | ₩48,105 | ₩48,280 | -0.19% | 9.6만 |
|---|
| 2026.01.07 | ₩48,333 | ₩48,494 | ₩48,253 | ₩48,373 | +0.08% | 12.3만 |
|---|
| 2026.01.06 | ₩48,105 | ₩48,400 | ₩48,092 | ₩48,293 | +0.39% | 18.9만 |
|---|
| 2026.01.05 | ₩48,306 | ₩48,306 | ₩48,065 | ₩48,213 | -0.19% | 28.1만 |
|---|
| 2026.01.02 | ₩48,320 | ₩48,407 | ₩47,877 | ₩48,025 | -0.61% | 8.9만 |
|---|
| 2025.12.31 | ₩48,293 | ₩48,293 | ₩48,052 | ₩48,065 | -0.47% | 9.7만 |
|---|
| 2025.12.30 | ₩48,239 | ₩48,292 | ₩48,148 | ₩48,253 | +0.03% | 11.2만 |
|---|
| 2025.12.29 | ₩48,105 | ₩48,280 | ₩48,092 | ₩48,253 | +0.31% | 5.4만 |
|---|
| 2025.12.26 | ₩48,400 | ₩48,400 | ₩48,226 | ₩48,320 | -0.17% | 7만 |
|---|
| 2025.12.24 | ₩48,266 | ₩48,333 | ₩48,145 | ₩48,293 | +0.06% | 3.8만 |
|---|
| 2025.12.23 | ₩48,132 | ₩48,695 | ₩48,011 | ₩48,695 | +1.17% | 16.9만 |
|---|
| 2025.12.22 | ₩48,226 | ₩48,226 | ₩48,011 | ₩48,132 | -0.19% | 30만 |
|---|
| 2025.12.19 | ₩47,864 | ₩48,025 | ₩47,810 | ₩47,998 | +0.28% | 12.2만 |
|---|
| 2025.12.18 | ₩47,663 | ₩47,891 | ₩47,512 | ₩47,690 | +0.06% | 17.4만 |
|---|
| 2025.12.17 | ₩47,850 | ₩47,904 | ₩47,227 | ₩47,287 | -1.18% | 14.4만 |
|---|
| 2025.12.16 | ₩47,462 | ₩47,810 | ₩47,462 | ₩47,663 | +0.42% | 13.4만 |
|---|
| 2025.12.15 | ₩47,891 | ₩47,891 | ₩47,530 | ₩47,676 | -0.45% | 24.1만 |
|---|
| 2025.12.12 | ₩47,837 | ₩47,904 | ₩47,530 | ₩47,703 | -0.28% | 10.6만 |
|---|
| 2025.12.11 | ₩47,971 | ₩47,998 | ₩47,720 | ₩47,998 | +0.06% | 15.3만 |
|---|
| 2025.12.10 | ₩47,877 | ₩48,058 | ₩47,716 | ₩47,998 | +0.25% | 7.1만 |
|---|
| 2025.12.09 | ₩47,877 | ₩47,931 | ₩47,676 | ₩47,931 | +0.11% | 7.3만 |
|---|
| 2025.12.08 | ₩47,958 | ₩47,958 | ₩47,730 | ₩47,850 | -0.22% | 10.7만 |
|---|
| 2025.12.05 | ₩47,904 | ₩47,991 | ₩47,770 | ₩47,904 | 0.00% | 8만 |
|---|
| 2025.12.04 | ₩47,891 | ₩47,891 | ₩47,609 | ₩47,810 | -0.17% | 11만 |
|---|
| 2025.12.03 | ₩47,676 | ₩47,810 | ₩47,589 | ₩47,797 | +0.25% | 9.4만 |
|---|
| 2025.12.02 | ₩47,690 | ₩47,757 | ₩47,550 | ₩47,757 | +0.14% | 16.1만 |
|---|
| 2025.12.01 | ₩47,502 | ₩47,649 | ₩47,415 | ₩47,582 | +0.17% | 7.7만 |
|---|
| 2025.11.28 | ₩47,488 | ₩47,622 | ₩47,381 | ₩47,622 | +0.28% | 6.4만 |
|---|
| 2025.11.26 | ₩47,421 | ₩47,596 | ₩47,247 | ₩47,421 | 0.00% | 17.7만 |
|---|
| 2025.11.25 | ₩47,032 | ₩47,327 | ₩46,744 | ₩47,247 | +0.46% | 12.9만 |
|---|
| 2025.11.24 | ₩46,610 | ₩48,601 | ₩46,590 | ₩47,046 | +0.94% | 20.6만 |
|---|
| 2025.11.21 | ₩46,308 | ₩46,829 | ₩45,933 | ₩46,389 | +0.17% | 10.5만 |
|---|
| 2025.11.20 | ₩47,234 | ₩47,259 | ₩46,067 | ₩46,174 | -2.24% | 17.2만 |
|---|
| 2025.11.19 | ₩46,496 | ₩46,912 | ₩46,481 | ₩46,630 | +0.29% | 12.1만 |
|---|
| 2025.11.18 | ₩46,711 | ₩46,751 | ₩46,328 | ₩46,550 | -0.34% | 26.2만 |
|---|
| 2025.11.17 | ₩46,764 | ₩47,073 | ₩46,662 | ₩46,724 | -0.09% | 14.1만 |
|---|
| 2025.11.14 | ₩46,496 | ₩47,153 | ₩46,496 | ₩46,925 | +0.92% | 17.2만 |
|---|
| 2025.11.13 | ₩47,301 | ₩47,301 | ₩46,818 | ₩46,925 | -0.79% | 14.9만 |
|---|
| 2025.11.12 | ₩47,502 | ₩47,502 | ₩47,201 | ₩47,368 | -0.28% | 11.3만 |
|---|
| 2025.11.11 | ₩47,394 | ₩47,408 | ₩47,234 | ₩47,381 | -0.03% | 10.3만 |
|---|
| 2025.11.10 | ₩47,341 | ₩47,580 | ₩47,166 | ₩47,421 | +0.17% | 17.7만 |
|---|
| 2025.11.07 | ₩46,778 | ₩46,979 | ₩46,523 | ₩46,912 | +0.29% | 8.8만 |
|---|
| 2025.11.06 | ₩47,394 | ₩47,394 | ₩46,933 | ₩47,032 | -0.76% | 19.6만 |
|---|
| 2025.11.05 | ₩47,099 | ₩47,462 | ₩47,099 | ₩47,287 | +0.40% | 9.4만 |
|---|
| 2025.11.04 | ₩47,408 | ₩47,448 | ₩46,929 | ₩47,220 | -0.40% | 9.8만 |
|---|
| 2025.11.03 | ₩47,703 | ₩47,797 | ₩47,348 | ₩47,555 | -0.31% | 8.9만 |
|---|
| 2025.10.31 | ₩47,743 | ₩47,743 | ₩47,354 | ₩47,462 | -0.59% | 7.4만 |
|---|
| 2025.10.30 | ₩47,529 | ₩47,810 | ₩47,287 | ₩47,354 | -0.37% | 19만 |
|---|
| 2025.10.29 | ₩47,730 | ₩47,730 | ₩47,287 | ₩47,636 | -0.20% | 79.1만 |
|---|
| 2025.10.28 | ₩47,663 | ₩47,663 | ₩47,502 | ₩47,609 | -0.11% | 14만 |
|---|
| 2025.10.27 | ₩47,542 | ₩47,797 | ₩47,448 | ₩47,549 | +0.01% | 11.4만 |
|---|
| 2025.10.24 | ₩47,166 | ₩47,354 | ₩47,166 | ₩47,314 | +0.31% | 5.9만 |
|---|
| 2025.10.23 | ₩46,952 | ₩47,140 | ₩46,866 | ₩47,113 | +0.34% | 10.2만 |
|---|
| 2025.10.22 | ₩47,140 | ₩47,140 | ₩46,643 | ₩46,925 | -0.46% | 16.9만 |
|---|
| 2025.10.21 | ₩47,140 | ₩47,153 | ₩46,939 | ₩47,153 | +0.03% | 10만 |
|---|
| 2025.10.20 | ₩46,965 | ₩47,112 | ₩46,925 | ₩47,099 | +0.29% | 4.1만 |
|---|
| 2025.10.17 | ₩46,402 | ₩46,831 | ₩46,402 | ₩46,778 | +0.81% | 7.3만 |
|---|
| 2025.10.16 | ₩46,697 | ₩46,858 | ₩46,389 | ₩46,483 | -0.46% | 40.5만 |
|---|
| 2025.10.15 | ₩46,845 | ₩46,885 | ₩46,429 | ₩46,697 | -0.31% | 9.6만 |
|---|
| 2025.10.14 | ₩46,509 | ₩46,749 | ₩46,268 | ₩46,563 | +0.12% | 14.4만 |
|---|
| 2025.10.13 | ₩46,670 | ₩46,751 | ₩46,434 | ₩46,697 | +0.06% | 10.4만 |
|---|
| 2025.10.10 | ₩46,939 | ₩47,852 | ₩46,174 | ₩46,214 | -1.54% | 9만 |
|---|