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 | ₩54,930 | ₩54,930 | ₩54,650 | ₩54,877 | -0.10% | 9.9만 |
| 2026.10.08 | ₩54,675 | ₩54,984 | ₩54,528 | ₩54,689 | +0.02% | 14.8만 |
| 2026.10.07 | ₩54,917 | ₩55,044 | ₩54,716 | ₩55,011 | +0.17% | 74.2만 |
| 2026.10.06 | ₩54,917 | ₩55,118 | ₩54,903 | ₩55,038 | +0.22% | 24.8만 |
| 2026.10.05 | ₩54,769 | ₩54,903 | ₩54,702 | ₩54,890 | +0.22% | 18만 |
| 2026.10.02 | ₩54,608 | ₩54,796 | ₩54,501 | ₩54,662 | +0.10% | 42.2만 |
| 2026.10.01 | ₩54,273 | ₩54,485 | ₩54,152 | ₩54,407 | +0.25% | 73.2만 |
| 2026.09.30 | ₩54,380 | ₩54,514 | ₩54,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,340 |
| -0.07% |
| 19.3만 |
| 2026.09.29 | ₩54,421 | ₩54,421 | ₩54,112 | ₩54,260 | -0.30% | 22.3만 |
|---|
| 2026.09.28 | ₩54,166 | ₩54,300 | ₩54,018 | ₩54,206 | +0.07% | 12.1만 |
|---|
| 2026.09.25 | ₩54,434 | ₩54,501 | ₩54,206 | ₩54,461 | +0.05% | 17.8만 |
|---|
| 2026.09.24 | ₩54,152 | ₩54,354 | ₩54,018 | ₩54,300 | +0.27% | 26.4만 |
|---|
| 2026.09.23 | ₩54,528 | ₩54,528 | ₩54,139 | ₩54,313 | -0.39% | 11.1만 |
|---|
| 2026.09.22 | ₩54,407 | ₩54,561 | ₩54,281 | ₩54,514 | +0.20% | 15.1만 |
|---|
| 2026.09.21 | ₩53,911 | ₩54,367 | ₩53,911 | ₩54,327 | +0.77% | 21.8만 |
|---|
| 2026.09.18 | ₩53,616 | ₩53,670 | ₩53,428 | ₩53,670 | +0.10% | 17.9만 |
|---|
| 2026.09.17 | ₩53,428 | ₩53,536 | ₩53,375 | ₩53,536 | +0.20% | 11.6만 |
|---|
| 2026.09.16 | ₩53,080 | ₩53,334 | ₩52,885 | ₩53,120 | +0.08% | 17.3만 |
|---|
| 2026.09.15 | ₩53,133 | ₩53,281 | ₩52,986 | ₩52,999 | -0.25% | 33.4만 |
|---|
| 2026.09.14 | ₩53,200 | ₩53,334 | ₩52,919 | ₩53,214 | +0.03% | 8.6만 |
|---|
| 2026.09.11 | ₩53,294 | ₩53,455 | ₩53,198 | ₩53,375 | +0.15% | 8.3만 |
|---|
| 2026.09.10 | ₩53,348 | ₩53,348 | ₩52,972 | ₩53,093 | -0.48% | 12.5만 |
|---|
| 2026.09.09 | ₩53,468 | ₩53,468 | ₩53,254 | ₩53,348 | -0.23% | 20.1만 |
|---|
| 2026.09.08 | ₩53,549 | ₩54,126 | ₩53,308 | ₩53,415 | -0.25% | 19.4만 |
|---|
| 2026.09.04 | ₩53,240 | ₩53,522 | ₩53,240 | ₩53,442 | +0.38% | 16만 |
|---|
| 2026.09.03 | ₩53,214 | ₩53,468 | ₩53,120 | ₩53,375 | +0.30% | 10.2만 |
|---|
| 2026.09.02 | ₩52,999 | ₩53,106 | ₩52,865 | ₩53,106 | +0.20% | 13.5만 |
|---|
| 2026.09.01 | ₩53,294 | ₩53,294 | ₩52,892 | ₩53,012 | -0.53% | 16.4만 |
|---|
| 2026.08.31 | ₩53,294 | ₩53,334 | ₩53,093 | ₩53,308 | +0.03% | 17만 |
|---|
| 2026.08.28 | ₩53,442 | ₩53,442 | ₩53,153 | ₩53,227 | -0.40% | 15.5만 |
|---|
| 2026.08.27 | ₩53,214 | ₩53,361 | ₩53,093 | ₩53,361 | +0.28% | 20.2만 |
|---|
| 2026.08.26 | ₩52,945 | ₩53,053 | ₩52,838 | ₩53,012 | +0.13% | 8.4만 |
|---|
| 2026.08.25 | ₩53,026 | ₩53,026 | ₩52,815 | ₩52,945 | -0.15% | 10.7만 |
|---|
| 2026.08.24 | ₩52,972 | ₩52,972 | ₩52,624 | ₩52,771 | -0.38% | 7.8만 |
|---|
| 2026.08.21 | ₩52,972 | ₩53,038 | ₩52,785 | ₩52,986 | +0.03% | 9.5만 |
|---|
| 2026.08.20 | ₩53,093 | ₩53,093 | ₩52,691 | ₩52,865 | -0.43% | 13.1만 |
|---|
| 2026.08.19 | ₩53,227 | ₩53,227 | ₩52,825 | ₩52,999 | -0.43% | 11.3만 |
|---|
| 2026.08.18 | ₩53,200 | ₩53,200 | ₩52,892 | ₩53,026 | -0.33% | 13.4만 |
|---|
| 2026.08.17 | ₩53,522 | ₩53,522 | ₩53,281 | ₩53,348 | -0.33% | 10.9만 |
|---|
| 2026.08.14 | ₩53,549 | ₩53,549 | ₩53,240 | ₩53,388 | -0.30% | 12.8만 |
|---|
| 2026.08.13 | ₩53,227 | ₩53,401 | ₩53,153 | ₩53,361 | +0.25% | 13.7만 |
|---|
| 2026.08.12 | ₩53,147 | ₩53,247 | ₩53,039 | ₩53,160 | +0.03% | 25.3만 |
|---|
| 2026.08.11 | ₩53,147 | ₩53,147 | ₩52,852 | ₩52,959 | -0.35% | 11.7만 |
|---|
| 2026.08.10 | ₩52,771 | ₩53,066 | ₩52,771 | ₩52,986 | +0.41% | 13.7만 |
|---|
| 2026.08.07 | ₩52,905 | ₩53,066 | ₩52,758 | ₩53,012 | +0.20% | 12.5만 |
|---|
| 2026.08.06 | ₩52,342 | ₩52,785 | ₩52,342 | ₩52,691 | +0.67% | 26.9만 |
|---|
| 2026.08.05 | ₩53,039 | ₩53,039 | ₩52,704 | ₩52,717 | -0.61% | 18.6만 |
|---|
| 2026.08.04 | ₩52,570 | ₩52,919 | ₩52,516 | ₩52,852 | +0.54% | 17.8만 |
|---|
| 2026.08.03 | ₩51,832 | ₩52,235 | ₩51,712 | ₩52,087 | +0.49% | 10.5만 |
|---|
| 2026.07.31 | ₩51,899 | ₩51,899 | ₩51,336 | ₩51,712 | -0.36% | 10.6만 |
|---|
| 2026.07.30 | ₩51,028 | ₩51,551 | ₩51,028 | ₩51,497 | +0.92% | 11.6만 |
|---|
| 2026.07.29 | ₩51,215 | ₩51,363 | ₩50,572 | ₩50,572 | -1.26% | 16.7만 |
|---|
| 2026.07.28 | ₩51,028 | ₩51,281 | ₩50,746 | ₩51,162 | +0.26% | 14만 |
|---|
| 2026.07.27 | ₩51,792 | ₩51,792 | ₩51,055 | ₩51,390 | -0.78% | 9.3만 |
|---|
| 2026.07.24 | ₩51,685 | ₩51,685 | ₩51,283 | ₩51,376 | -0.60% | 10.5만 |
|---|
| 2026.07.23 | ₩51,591 | ₩51,840 | ₩51,457 | ₩51,631 | +0.08% | 16.8만 |
|---|
| 2026.07.22 | ₩52,154 | ₩52,624 | ₩51,980 | ₩52,101 | -0.10% | 9.4만 |
|---|
| 2026.07.21 | ₩52,208 | ₩52,268 | ₩51,995 | ₩52,221 | +0.03% | 12.1만 |
|---|
| 2026.07.20 | ₩52,007 | ₩52,083 | ₩51,725 | ₩51,779 | -0.44% | 19만 |
|---|
| 2026.07.17 | ₩51,658 | ₩51,965 | ₩51,376 | ₩51,725 | +0.13% | 12만 |
|---|
| 2026.07.16 | ₩52,369 | ₩52,369 | ₩51,914 | ₩52,114 | -0.49% | 12.8만 |
|---|
| 2026.07.15 | ₩52,691 | ₩52,691 | ₩52,188 | ₩52,449 | -0.46% | 14만 |
|---|
| 2026.07.14 | ₩52,436 | ₩52,758 | ₩52,335 | ₩52,476 | +0.08% | 10.9만 |
|---|
| 2026.07.13 | ₩53,549 | ₩53,549 | ₩51,846 | ₩52,181 | -2.55% | 9.5만 |
|---|
| 2026.07.10 | ₩52,288 | ₩52,637 | ₩52,288 | ₩52,637 | +0.67% | 21.3만 |
|---|
| 2026.07.09 | ₩52,409 | ₩52,489 | ₩52,260 | ₩52,489 | +0.15% | 12.1만 |
|---|
| 2026.07.08 | ₩51,940 | ₩52,127 | ₩51,658 | ₩52,074 | +0.26% | 16만 |
|---|
| 2026.07.07 | ₩52,382 | ₩52,382 | ₩51,779 | ₩52,034 | -0.67% | 15.6만 |
|---|
| 2026.07.06 | ₩52,396 | ₩52,489 | ₩52,221 | ₩52,409 | +0.03% | 10.3만 |
|---|
| 2026.07.02 | ₩52,650 | ₩52,650 | ₩51,832 | ₩51,980 | -1.27% | 13.3만 |
|---|
| 2026.07.01 | ₩52,557 | ₩55,185 | ₩51,705 | ₩52,375 | -0.34% | 29.2만 |
|---|
| 2026.06.30 | ₩52,557 | ₩52,704 | ₩52,404 | ₩52,664 | +0.20% | 13만 |
|---|
| 2026.06.29 | ₩52,034 | ₩52,342 | ₩51,765 | ₩52,329 | +0.57% | 8.9만 |
|---|
| 2026.06.26 | ₩51,792 | ₩51,966 | ₩51,579 | ₩51,738 | -0.10% | 8만 |
|---|
| 2026.06.25 | ₩52,268 | ₩52,268 | ₩51,738 | ₩52,020 | -0.47% | 20.2만 |
|---|
| 2026.06.24 | ₩51,806 | ₩52,060 | ₩51,551 | ₩51,806 | 0.00% | 21.1만 |
|---|
| 2026.06.23 | ₩51,926 | ₩52,114 | ₩51,752 | ₩51,886 | -0.08% | 15만 |
|---|
| 2026.06.22 | ₩52,945 | ₩52,945 | ₩52,436 | ₩52,583 | -0.68% | 10.7만 |
|---|
| 2026.06.18 | ₩52,436 | ₩52,664 | ₩52,436 | ₩52,637 | +0.38% | 10.2만 |
|---|
| 2026.06.17 | ₩52,597 | ₩52,597 | ₩52,275 | ₩52,315 | -0.54% | 18만 |
|---|
| 2026.06.16 | ₩52,516 | ₩52,691 | ₩52,441 | ₩52,476 | -0.08% | 9만 |
|---|
| 2026.06.15 | ₩52,677 | ₩52,731 | ₩52,597 | ₩52,691 | +0.03% | 12.5만 |
|---|
| 2026.06.12 | ₩52,034 | ₩52,367 | ₩52,034 | ₩52,221 | +0.36% | 19.2만 |
|---|
| 2026.06.11 | ₩52,074 | ₩52,208 | ₩51,718 | ₩52,181 | +0.21% | 29.3만 |
|---|
| 2026.06.10 | ₩51,738 | ₩52,047 | ₩51,631 | ₩51,725 | -0.03% | 14.5만 |
|---|
| 2026.06.09 | ₩52,261 | ₩52,362 | ₩51,510 | ₩52,040 | -0.42% | 15.9만 |
|---|
| 2026.06.08 | ₩52,241 | ₩52,342 | ₩52,154 | ₩52,221 | -0.04% | 13.8만 |
|---|
| 2026.06.05 | ₩52,583 | ₩52,583 | ₩51,926 | ₩51,966 | -1.17% | 32.4만 |
|---|
| 2026.06.04 | ₩52,691 | ₩52,825 | ₩52,449 | ₩52,624 | -0.13% | 11.2만 |
|---|
| 2026.06.03 | ₩52,717 | ₩52,717 | ₩52,570 | ₩52,644 | -0.14% | 40.8만 |
|---|
| 2026.06.02 | ₩52,731 | ₩52,731 | ₩52,597 | ₩52,664 | -0.13% | 10.2만 |
|---|
| 2026.06.01 | ₩50,625 | ₩53,227 | ₩50,625 | ₩52,650 | +4.00% | 9.9만 |
|---|
| 2026.05.29 | ₩52,637 | ₩52,664 | ₩52,543 | ₩52,664 | +0.05% | 16.1만 |
|---|
| 2026.05.28 | ₩52,516 | ₩52,610 | ₩52,369 | ₩52,583 | +0.13% | 12.4만 |
|---|
| 2026.05.27 | ₩52,597 | ₩52,597 | ₩52,349 | ₩52,463 | -0.25% | 11.2만 |
|---|
| 2026.05.26 | ₩52,557 | ₩52,557 | ₩52,369 | ₩52,449 | -0.20% | 14.7만 |
|---|
| 2026.05.22 | ₩52,422 | ₩52,422 | ₩52,221 | ₩52,288 | -0.26% | 13.6만 |
|---|
| 2026.05.21 | ₩52,067 | ₩52,275 | ₩52,034 | ₩52,261 | +0.37% | 12만 |
|---|
| 2026.05.20 | ₩52,074 | ₩52,194 | ₩51,926 | ₩52,181 | +0.21% | 8.9만 |
|---|
| 2026.05.19 | ₩51,806 | ₩52,034 | ₩51,792 | ₩51,873 | +0.13% | 12.5만 |
|---|
| 2026.05.18 | ₩51,940 | ₩52,034 | ₩51,846 | ₩52,034 | +0.18% | 13.3만 |
|---|
| 2026.05.15 | ₩52,034 | ₩52,074 | ₩51,846 | ₩51,980 | -0.10% | 12.3만 |
|---|
| 2026.05.14 | ₩52,181 | ₩52,181 | ₩51,980 | ₩52,168 | -0.03% | 10.7만 |
|---|
| 2026.05.13 | ₩52,127 | ₩52,127 | ₩51,926 | ₩52,060 | -0.13% | 14.3만 |
|---|
| 2026.05.12 | ₩51,873 | ₩51,996 | ₩51,725 | ₩51,966 | +0.18% | 38.5만 |
|---|
| 2026.05.11 | ₩52,114 | ₩52,114 | ₩51,953 | ₩52,074 | -0.08% | 29.8만 |
|---|
| 2026.05.08 | ₩51,993 | ₩52,034 | ₩51,256 | ₩52,034 | +0.08% | 11.8만 |
|---|
| 2026.05.07 | ₩52,020 | ₩52,020 | ₩51,631 | ₩51,765 | -0.49% | 41.5만 |
|---|
| 2026.05.06 | ₩51,712 | ₩52,087 | ₩51,591 | ₩51,765 | +0.10% | 31.9만 |
|---|
| 2026.05.05 | ₩51,524 | ₩51,524 | ₩51,363 | ₩51,510 | -0.03% | 17.4만 |
|---|
| 2026.05.04 | ₩51,403 | ₩51,403 | ₩51,135 | ₩51,269 | -0.26% | 13.1만 |
|---|
| 2026.05.01 | ₩51,155 | ₩51,390 | ₩51,155 | ₩51,296 | +0.28% | 15.1만 |
|---|
| 2026.04.30 | ₩51,135 | ₩51,175 | ₩50,827 | ₩51,135 | 0.00% | 17.5만 |
|---|
| 2026.04.29 | ₩50,920 | ₩50,920 | ₩50,719 | ₩50,894 | -0.05% | 12.6만 |
|---|
| 2026.04.28 | ₩50,813 | ₩50,813 | ₩50,636 | ₩50,800 | -0.03% | 11.2만 |
|---|
| 2026.04.27 | ₩51,028 | ₩51,028 | ₩50,800 | ₩50,961 | -0.13% | 8.6만 |
|---|
| 2026.04.24 | ₩50,786 | ₩50,974 | ₩50,692 | ₩50,934 | +0.29% | 12.6만 |
|---|
| 2026.04.23 | ₩50,592 | ₩50,719 | ₩50,290 | ₩50,505 | -0.17% | 18.7만 |
|---|
| 2026.04.22 | ₩50,505 | ₩50,692 | ₩50,438 | ₩50,612 | +0.21% | 11.2만 |
|---|
| 2026.04.21 | ₩50,545 | ₩50,545 | ₩50,236 | ₩50,263 | -0.56% | 20.7만 |
|---|
| 2026.04.20 | ₩50,532 | ₩50,532 | ₩50,223 | ₩50,424 | -0.21% | 18만 |
|---|
| 2026.04.17 | ₩50,491 | ₩50,505 | ₩50,270 | ₩50,464 | -0.05% | 13.2만 |
|---|
| 2026.04.16 | ₩50,156 | ₩50,183 | ₩49,928 | ₩50,183 | +0.05% | 24.8만 |
|---|
| 2026.04.15 | ₩49,727 | ₩50,062 | ₩49,727 | ₩49,995 | +0.54% | 18.9만 |
|---|
| 2026.04.14 | ₩49,472 | ₩49,781 | ₩49,459 | ₩49,781 | +0.62% | 13.6만 |
|---|
| 2026.04.13 | ₩48,922 | ₩49,392 | ₩48,839 | ₩49,325 | +0.82% | 40.6만 |
|---|
| 2026.04.10 | ₩49,123 | ₩49,123 | ₩48,895 | ₩49,003 | -0.25% | 12.3만 |
|---|
| 2026.04.09 | ₩48,600 | ₩48,976 | ₩48,574 | ₩48,962 | +0.75% | 10.3만 |
|---|
| 2026.04.08 | ₩48,976 | ₩48,976 | ₩48,547 | ₩48,734 | -0.49% | 20.1만 |
|---|
| 2026.04.07 | ₩47,742 | ₩47,836 | ₩47,266 | ₩47,769 | +0.06% | 37.1만 |
|---|
| 2026.04.06 | ₩47,742 | ₩47,957 | ₩47,635 | ₩47,836 | +0.20% | 12.5만 |
|---|
| 2026.04.02 | ₩47,085 | ₩47,675 | ₩46,870 | ₩47,648 | +1.20% | 119.1만 |
|---|
| 2026.04.01 | ₩47,528 | ₩47,789 | ₩47,391 | ₩47,608 | +0.17% | 23.4만 |
|---|
| 2026.03.31 | ₩46,562 | ₩47,514 | ₩46,456 | ₩47,367 | +1.73% | 21.7만 |
|---|
| 2026.03.30 | ₩46,656 | ₩46,656 | ₩45,946 | ₩46,133 | -1.12% | 10.8만 |
|---|
| 2026.03.27 | ₩46,911 | ₩46,911 | ₩46,321 | ₩46,374 | -1.14% | 21만 |
|---|
| 2026.03.26 | ₩47,501 | ₩47,501 | ₩46,951 | ₩46,978 | -1.10% | 7.7만 |
|---|
| 2026.03.25 | ₩47,997 | ₩47,997 | ₩47,540 | ₩47,715 | -0.59% | 12.2만 |
|---|
| 2026.03.24 | ₩47,621 | ₩47,655 | ₩47,367 | ₩47,514 | -0.23% | 27만 |
|---|
| 2026.03.23 | ₩47,662 | ₩48,051 | ₩47,595 | ₩47,756 | +0.20% | 15.8만 |
|---|
| 2026.03.20 | ₩47,756 | ₩47,756 | ₩47,165 | ₩47,300 | -0.95% | 8.7만 |
|---|
| 2026.03.19 | ₩47,662 | ₩47,823 | ₩47,528 | ₩47,742 | +0.17% | 30.8만 |
|---|
| 2026.03.18 | ₩47,970 | ₩48,118 | ₩47,782 | ₩47,823 | -0.31% | 13.9만 |
|---|
| 2026.03.17 | ₩48,171 | ₩48,225 | ₩48,063 | ₩48,120 | -0.11% | 9만 |
|---|
| 2026.03.16 | ₩47,849 | ₩48,118 | ₩47,849 | ₩48,010 | +0.34% | 19.5만 |
|---|
| 2026.03.13 | ₩48,010 | ₩48,017 | ₩47,595 | ₩47,688 | -0.67% | 9.1만 |
|---|
| 2026.03.12 | ₩48,024 | ₩48,051 | ₩47,722 | ₩47,809 | -0.45% | 37.2만 |
|---|
| 2026.03.11 | ₩48,211 | ₩48,332 | ₩48,004 | ₩48,225 | +0.03% | 11.1만 |
|---|
| 2026.03.10 | ₩48,158 | ₩48,386 | ₩48,077 | ₩48,198 | +0.08% | 18.2만 |
|---|
| 2026.03.09 | ₩47,635 | ₩48,252 | ₩47,407 | ₩48,171 | +1.13% | 11.2만 |
|---|
| 2026.03.06 | ₩47,903 | ₩48,051 | ₩47,722 | ₩47,796 | -0.22% | 17.4만 |
|---|
| 2026.03.05 | ₩48,211 | ₩48,317 | ₩47,916 | ₩48,198 | -0.03% | 12.9만 |
|---|
| 2026.03.04 | ₩48,211 | ₩48,386 | ₩47,990 | ₩48,292 | +0.17% | 12.3만 |
|---|
| 2026.03.03 | ₩47,715 | ₩48,010 | ₩47,407 | ₩47,930 | +0.45% | 15.4만 |
|---|
| 2026.03.02 | ₩47,648 | ₩48,198 | ₩47,648 | ₩48,091 | +0.93% | 22.4만 |
|---|
| 2026.02.27 | ₩48,010 | ₩48,165 | ₩47,903 | ₩48,131 | +0.25% | 15.7만 |
|---|
| 2026.02.26 | ₩48,480 | ₩49,311 | ₩47,957 | ₩48,198 | -0.58% | 14.7만 |
|---|
| 2026.02.25 | ₩48,225 | ₩48,560 | ₩48,193 | ₩48,426 | +0.42% | 9.2만 |
|---|
| 2026.02.24 | ₩47,836 | ₩48,211 | ₩47,836 | ₩48,091 | +0.53% | 9.4만 |
|---|
| 2026.02.23 | ₩47,930 | ₩48,064 | ₩47,688 | ₩47,823 | -0.22% | 13.7만 |
|---|
| 2026.02.20 | ₩47,648 | ₩48,158 | ₩47,648 | ₩48,091 | +0.93% | 11.5만 |
|---|
| 2026.02.19 | ₩47,809 | ₩47,943 | ₩47,749 | ₩47,863 | +0.11% | 7.8만 |
|---|
| 2026.02.18 | ₩47,782 | ₩48,144 | ₩47,762 | ₩47,930 | +0.31% | 10만 |
|---|
| 2026.02.17 | ₩47,756 | ₩47,903 | ₩47,440 | ₩47,796 | +0.08% | 36.4만 |
|---|
| 2026.02.13 | ₩47,782 | ₩47,970 | ₩47,534 | ₩47,782 | 0.00% | 30.4만 |
|---|
| 2026.02.12 | ₩48,372 | ₩48,372 | ₩47,675 | ₩47,742 | -1.30% | 17.2만 |
|---|
| 2026.02.11 | ₩48,439 | ₩48,439 | ₩48,004 | ₩48,225 | -0.44% | 20.2만 |
|---|
| 2026.02.10 | ₩48,198 | ₩48,354 | ₩48,118 | ₩48,185 | -0.03% | 18.6만 |
|---|
| 2026.02.09 | ₩48,051 | ₩48,346 | ₩47,903 | ₩48,305 | +0.53% | 14.5만 |
|---|
| 2026.02.06 | ₩47,715 | ₩48,245 | ₩47,595 | ₩48,245 | +1.11% | 12만 |
|---|
| 2026.02.05 | ₩47,648 | ₩47,729 | ₩47,389 | ₩47,541 | -0.23% | 14.1만 |
|---|
| 2026.02.04 | ₩48,118 | ₩48,118 | ₩47,621 | ₩47,890 | -0.47% | 15.3만 |
|---|
| 2026.02.03 | ₩48,721 | ₩48,721 | ₩48,012 | ₩48,265 | -0.94% | 46.3만 |
|---|
| 2026.02.02 | ₩48,211 | ₩48,667 | ₩48,211 | ₩48,600 | +0.81% | 13.5만 |
|---|
| 2026.01.30 | ₩48,614 | ₩48,614 | ₩48,305 | ₩48,426 | -0.39% | 8.3만 |
|---|
| 2026.01.29 | ₩48,802 | ₩48,802 | ₩48,158 | ₩48,667 | -0.27% | 15.5만 |
|---|
| 2026.01.28 | ₩48,869 | ₩48,882 | ₩48,654 | ₩48,761 | -0.22% | 13만 |
|---|
| 2026.01.27 | ₩48,533 | ₩48,734 | ₩48,533 | ₩48,641 | +0.22% | 13.7만 |
|---|
| 2026.01.26 | ₩48,506 | ₩48,614 | ₩48,461 | ₩48,547 | +0.08% | 28만 |
|---|
| 2026.01.23 | ₩48,305 | ₩48,547 | ₩48,305 | ₩48,399 | +0.19% | 10.7만 |
|---|
| 2026.01.22 | ₩48,332 | ₩48,560 | ₩48,198 | ₩48,319 | -0.03% | 30만 |
|---|
| 2026.01.21 | ₩47,970 | ₩48,358 | ₩47,875 | ₩48,198 | +0.48% | 31.9만 |
|---|
| 2026.01.20 | ₩48,024 | ₩48,265 | ₩47,489 | ₩47,863 | -0.34% | 19.8만 |
|---|
| 2026.01.16 | ₩48,533 | ₩48,533 | ₩48,225 | ₩48,359 | -0.36% | 10.8만 |
|---|
| 2026.01.15 | ₩48,399 | ₩48,560 | ₩48,315 | ₩48,332 | -0.14% | 12.7만 |
|---|
| 2026.01.14 | ₩48,386 | ₩48,386 | ₩47,977 | ₩48,232 | -0.32% | 11.6만 |
|---|
| 2026.01.13 | ₩48,439 | ₩48,559 | ₩48,185 | ₩48,506 | +0.14% | 9.8만 |
|---|
| 2026.01.12 | ₩48,386 | ₩48,560 | ₩48,346 | ₩48,493 | +0.22% | 15.1만 |
|---|
| 2026.01.09 | ₩48,319 | ₩48,520 | ₩48,118 | ₩48,493 | +0.36% | 13.2만 |
|---|
| 2026.01.08 | ₩48,372 | ₩48,372 | ₩48,104 | ₩48,279 | -0.19% | 9.6만 |
|---|
| 2026.01.07 | ₩48,332 | ₩48,493 | ₩48,252 | ₩48,372 | +0.08% | 12.3만 |
|---|
| 2026.01.06 | ₩48,104 | ₩48,399 | ₩48,091 | ₩48,292 | +0.39% | 18.9만 |
|---|
| 2026.01.05 | ₩48,305 | ₩48,305 | ₩48,064 | ₩48,211 | -0.19% | 28.1만 |
|---|
| 2026.01.02 | ₩48,319 | ₩48,406 | ₩47,876 | ₩48,024 | -0.61% | 8.9만 |
|---|
| 2025.12.31 | ₩48,292 | ₩48,292 | ₩48,051 | ₩48,064 | -0.47% | 9.7만 |
|---|
| 2025.12.30 | ₩48,238 | ₩48,291 | ₩48,147 | ₩48,252 | +0.03% | 11.2만 |
|---|
| 2025.12.29 | ₩48,104 | ₩48,279 | ₩48,091 | ₩48,252 | +0.31% | 5.4만 |
|---|
| 2025.12.26 | ₩48,399 | ₩48,399 | ₩48,225 | ₩48,319 | -0.17% | 7만 |
|---|
| 2025.12.24 | ₩48,265 | ₩48,332 | ₩48,144 | ₩48,292 | +0.06% | 3.8만 |
|---|
| 2025.12.23 | ₩48,131 | ₩48,694 | ₩48,010 | ₩48,694 | +1.17% | 16.9만 |
|---|
| 2025.12.22 | ₩48,225 | ₩48,225 | ₩48,010 | ₩48,131 | -0.19% | 30만 |
|---|
| 2025.12.19 | ₩47,863 | ₩48,024 | ₩47,809 | ₩47,997 | +0.28% | 12.2만 |
|---|
| 2025.12.18 | ₩47,662 | ₩47,890 | ₩47,511 | ₩47,688 | +0.06% | 17.4만 |
|---|
| 2025.12.17 | ₩47,849 | ₩47,903 | ₩47,226 | ₩47,286 | -1.18% | 14.4만 |
|---|
| 2025.12.16 | ₩47,460 | ₩47,809 | ₩47,460 | ₩47,662 | +0.42% | 13.4만 |
|---|
| 2025.12.15 | ₩47,890 | ₩47,890 | ₩47,529 | ₩47,675 | -0.45% | 24.1만 |
|---|
| 2025.12.12 | ₩47,836 | ₩47,903 | ₩47,529 | ₩47,702 | -0.28% | 10.6만 |
|---|
| 2025.12.11 | ₩47,970 | ₩47,997 | ₩47,719 | ₩47,997 | +0.06% | 15.3만 |
|---|
| 2025.12.10 | ₩47,876 | ₩48,057 | ₩47,715 | ₩47,997 | +0.25% | 7.1만 |
|---|
| 2025.12.09 | ₩47,876 | ₩47,930 | ₩47,675 | ₩47,930 | +0.11% | 7.3만 |
|---|
| 2025.12.08 | ₩47,957 | ₩47,957 | ₩47,729 | ₩47,849 | -0.22% | 10.7만 |
|---|
| 2025.12.05 | ₩47,903 | ₩47,990 | ₩47,769 | ₩47,903 | 0.00% | 8만 |
|---|
| 2025.12.04 | ₩47,890 | ₩47,890 | ₩47,608 | ₩47,809 | -0.17% | 11만 |
|---|
| 2025.12.03 | ₩47,675 | ₩47,809 | ₩47,588 | ₩47,796 | +0.25% | 9.4만 |
|---|
| 2025.12.02 | ₩47,688 | ₩47,756 | ₩47,549 | ₩47,756 | +0.14% | 16.1만 |
|---|
| 2025.12.01 | ₩47,501 | ₩47,648 | ₩47,414 | ₩47,581 | +0.17% | 7.7만 |
|---|
| 2025.11.28 | ₩47,487 | ₩47,621 | ₩47,380 | ₩47,621 | +0.28% | 6.4만 |
|---|
| 2025.11.26 | ₩47,420 | ₩47,595 | ₩47,246 | ₩47,420 | 0.00% | 17.7만 |
|---|
| 2025.11.25 | ₩47,031 | ₩47,326 | ₩46,743 | ₩47,246 | +0.46% | 12.9만 |
|---|
| 2025.11.24 | ₩46,609 | ₩48,600 | ₩46,589 | ₩47,045 | +0.94% | 20.6만 |
|---|
| 2025.11.21 | ₩46,307 | ₩46,827 | ₩45,932 | ₩46,388 | +0.17% | 10.5만 |
|---|
| 2025.11.20 | ₩47,232 | ₩47,258 | ₩46,066 | ₩46,173 | -2.24% | 17.2만 |
|---|
| 2025.11.19 | ₩46,495 | ₩46,911 | ₩46,480 | ₩46,629 | +0.29% | 12.1만 |
|---|
| 2025.11.18 | ₩46,709 | ₩46,750 | ₩46,327 | ₩46,549 | -0.34% | 26.2만 |
|---|
| 2025.11.17 | ₩46,763 | ₩47,072 | ₩46,661 | ₩46,723 | -0.09% | 14.1만 |
|---|
| 2025.11.14 | ₩46,495 | ₩47,152 | ₩46,495 | ₩46,924 | +0.92% | 17.2만 |
|---|
| 2025.11.13 | ₩47,300 | ₩47,300 | ₩46,817 | ₩46,924 | -0.79% | 14.9만 |
|---|
| 2025.11.12 | ₩47,501 | ₩47,501 | ₩47,200 | ₩47,367 | -0.28% | 11.3만 |
|---|
| 2025.11.11 | ₩47,393 | ₩47,407 | ₩47,232 | ₩47,380 | -0.03% | 10.3만 |
|---|
| 2025.11.10 | ₩47,340 | ₩47,578 | ₩47,165 | ₩47,420 | +0.17% | 17.7만 |
|---|
| 2025.11.07 | ₩46,777 | ₩46,978 | ₩46,522 | ₩46,911 | +0.29% | 8.8만 |
|---|
| 2025.11.06 | ₩47,393 | ₩47,393 | ₩46,932 | ₩47,031 | -0.76% | 19.6만 |
|---|
| 2025.11.05 | ₩47,098 | ₩47,460 | ₩47,098 | ₩47,286 | +0.40% | 9.4만 |
|---|
| 2025.11.04 | ₩47,407 | ₩47,447 | ₩46,928 | ₩47,219 | -0.40% | 9.8만 |
|---|
| 2025.11.03 | ₩47,702 | ₩47,796 | ₩47,346 | ₩47,554 | -0.31% | 8.9만 |
|---|
| 2025.10.31 | ₩47,742 | ₩47,742 | ₩47,353 | ₩47,460 | -0.59% | 7.4만 |
|---|
| 2025.10.30 | ₩47,528 | ₩47,809 | ₩47,286 | ₩47,353 | -0.37% | 19만 |
|---|
| 2025.10.29 | ₩47,729 | ₩47,729 | ₩47,286 | ₩47,635 | -0.20% | 79.1만 |
|---|
| 2025.10.28 | ₩47,662 | ₩47,662 | ₩47,501 | ₩47,608 | -0.11% | 14만 |
|---|
| 2025.10.27 | ₩47,541 | ₩47,796 | ₩47,447 | ₩47,548 | +0.01% | 11.4만 |
|---|
| 2025.10.24 | ₩47,165 | ₩47,353 | ₩47,165 | ₩47,313 | +0.31% | 5.9만 |
|---|
| 2025.10.23 | ₩46,951 | ₩47,139 | ₩46,865 | ₩47,112 | +0.34% | 10.2만 |
|---|
| 2025.10.22 | ₩47,139 | ₩47,139 | ₩46,642 | ₩46,924 | -0.46% | 16.9만 |
|---|
| 2025.10.21 | ₩47,139 | ₩47,152 | ₩46,937 | ₩47,152 | +0.03% | 10만 |
|---|
| 2025.10.20 | ₩46,964 | ₩47,110 | ₩46,924 | ₩47,098 | +0.29% | 4.1만 |
|---|
| 2025.10.17 | ₩46,401 | ₩46,830 | ₩46,401 | ₩46,777 | +0.81% | 7.3만 |
|---|
| 2025.10.16 | ₩46,696 | ₩46,857 | ₩46,388 | ₩46,481 | -0.46% | 40.5만 |
|---|
| 2025.10.15 | ₩46,844 | ₩46,884 | ₩46,428 | ₩46,696 | -0.31% | 9.6만 |
|---|
| 2025.10.14 | ₩46,508 | ₩46,748 | ₩46,267 | ₩46,562 | +0.12% | 14.4만 |
|---|
| 2025.10.13 | ₩46,669 | ₩46,750 | ₩46,433 | ₩46,696 | +0.06% | 10.4만 |
|---|
| 2025.10.10 | ₩46,937 | ₩47,851 | ₩46,173 | ₩46,213 | -1.54% | 9만 |
|---|