시장 데이터를 불러오는 중
전체 종목
FT Vest Laddered Small Cap Moderate Buffer ETF 과거 주가
FT Vest Laddered Small Cap Moderate Buffer ETF · BUFS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Laddered Small Cap Moderate Buffer ETF · BUFS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,218 | ₩33,232 | ₩33,151 | ₩33,218 | 0.00% | 1.7만 |
| 2026.10.08 | ₩33,098 | ₩33,124 | ₩32,883 | ₩33,124 | +0.08% | 3.2만 |
| 2026.10.07 | ₩33,245 | ₩33,245 | ₩33,017 | ₩33,111 | -0.40% | 5.6만 |
| 2026.10.06 | ₩33,379 | ₩33,487 | ₩33,299 | ₩33,352 | -0.08% | 3만 |
| 2026.10.05 | ₩33,460 | ₩33,513 | ₩33,272 | ₩33,460 | 0.00% | 5.6만 |
| 2026.10.02 | ₩34,050 | ₩34,050 | ₩33,299 | ₩33,327 | -2.12% | 2.5만 |
| 2026.10.01 | ₩33,151 | ₩33,232 | ₩32,923 | ₩33,191 | +0.12% | 11.9만 |
| 2026.09.30 | ₩33,299 | ₩33,299 | ₩33,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,111 |
| -0.56% |
| 5천 |
| 2026.09.29 | ₩33,171 | ₩33,218 | ₩33,057 | ₩33,136 | -0.11% | 1.5만 |
|---|
| 2026.09.28 | ₩33,245 | ₩33,285 | ₩33,151 | ₩33,232 | -0.04% | 1.5만 |
|---|
| 2026.09.25 | ₩33,379 | ₩33,406 | ₩33,197 | ₩33,339 | -0.12% | 3.8만 |
|---|
| 2026.09.24 | ₩33,259 | ₩33,312 | ₩33,147 | ₩33,312 | +0.16% | 1.1만 |
|---|
| 2026.09.23 | ₩33,460 | ₩33,460 | ₩33,326 | ₩33,339 | -0.36% | 2.2만 |
|---|
| 2026.09.22 | ₩33,594 | ₩33,688 | ₩33,554 | ₩33,634 | +0.12% | 2.7만 |
|---|
| 2026.09.21 | ₩33,567 | ₩33,567 | ₩33,464 | ₩33,527 | -0.12% | 3.1만 |
|---|
| 2026.09.18 | ₩33,487 | ₩33,487 | ₩33,319 | ₩33,419 | -0.20% | 2.2만 |
|---|
| 2026.09.17 | ₩33,513 | ₩33,607 | ₩33,513 | ₩33,527 | +0.04% | 1만 |
|---|
| 2026.09.16 | ₩33,500 | ₩33,554 | ₩33,272 | ₩33,393 | -0.32% | 3.2만 |
|---|
| 2026.09.15 | ₩33,480 | ₩33,480 | ₩33,352 | ₩33,434 | -0.14% | 5.7만 |
|---|
| 2026.09.14 | ₩33,688 | ₩33,688 | ₩33,513 | ₩33,558 | -0.39% | 2.4만 |
|---|
| 2026.09.11 | ₩33,701 | ₩33,701 | ₩33,607 | ₩33,634 | -0.20% | 2.5만 |
|---|
| 2026.09.10 | ₩33,594 | ₩33,601 | ₩33,500 | ₩33,540 | -0.16% | 2.2만 |
|---|
| 2026.09.09 | ₩33,771 | ₩33,771 | ₩33,674 | ₩33,701 | -0.21% | 3만 |
|---|
| 2026.09.08 | ₩33,862 | ₩33,969 | ₩33,862 | ₩33,909 | +0.14% | 1.9만 |
|---|
| 2026.09.04 | ₩33,896 | ₩33,983 | ₩33,889 | ₩33,961 | +0.19% | 3.9만 |
|---|
| 2026.09.03 | ₩33,956 | ₩33,956 | ₩33,822 | ₩33,929 | -0.08% | 5.9만 |
|---|
| 2026.09.02 | ₩33,741 | ₩33,862 | ₩33,721 | ₩33,816 | +0.22% | 4.3만 |
|---|
| 2026.09.01 | ₩33,688 | ₩33,741 | ₩33,634 | ₩33,661 | -0.08% | 5.3만 |
|---|
| 2026.08.31 | ₩33,902 | ₩33,902 | ₩33,735 | ₩33,849 | -0.16% | 2만 |
|---|
| 2026.08.28 | ₩34,011 | ₩34,023 | ₩33,889 | ₩33,916 | -0.28% | 4.2만 |
|---|
| 2026.08.27 | ₩34,023 | ₩34,103 | ₩34,010 | ₩34,060 | +0.11% | 1.9만 |
|---|
| 2026.08.26 | ₩34,050 | ₩34,050 | ₩33,969 | ₩34,023 | -0.08% | 1.4만 |
|---|
| 2026.08.25 | ₩34,050 | ₩34,050 | ₩33,956 | ₩34,036 | -0.04% | 1.7만 |
|---|
| 2026.08.24 | ₩33,964 | ₩33,996 | ₩33,928 | ₩33,944 | -0.06% | 3만 |
|---|
| 2026.08.21 | ₩33,983 | ₩34,050 | ₩33,963 | ₩34,023 | +0.12% | 1.4만 |
|---|
| 2026.08.20 | ₩34,170 | ₩34,170 | ₩33,875 | ₩33,953 | -0.64% | 2.3만 |
|---|
| 2026.08.19 | ₩34,056 | ₩34,103 | ₩34,023 | ₩34,090 | +0.10% | 3.3만 |
|---|
| 2026.08.18 | ₩34,103 | ₩34,170 | ₩34,010 | ₩34,036 | -0.20% | 5만 |
|---|
| 2026.08.17 | ₩34,036 | ₩34,117 | ₩34,036 | ₩34,077 | +0.12% | 2.2만 |
|---|
| 2026.08.14 | ₩34,090 | ₩34,141 | ₩34,050 | ₩34,141 | +0.15% | 1.5만 |
|---|
| 2026.08.13 | ₩33,929 | ₩34,103 | ₩33,929 | ₩34,060 | +0.39% | 2.9만 |
|---|
| 2026.08.12 | ₩34,003 | ₩34,063 | ₩33,983 | ₩34,050 | +0.14% | 2.3만 |
|---|
| 2026.08.11 | ₩33,983 | ₩33,996 | ₩33,942 | ₩33,971 | -0.04% | 2.5만 |
|---|
| 2026.08.10 | ₩33,889 | ₩33,975 | ₩33,889 | ₩33,930 | +0.12% | 2.2만 |
|---|
| 2026.08.07 | ₩33,902 | ₩34,010 | ₩33,902 | ₩34,010 | +0.32% | 9.5천 |
|---|
| 2026.08.06 | ₩33,929 | ₩33,942 | ₩33,849 | ₩33,902 | -0.08% | 2.1만 |
|---|
| 2026.08.05 | ₩33,902 | ₩33,969 | ₩33,889 | ₩33,912 | +0.03% | 2만 |
|---|
| 2026.08.04 | ₩33,875 | ₩33,969 | ₩33,842 | ₩33,922 | +0.14% | 1.5만 |
|---|
| 2026.08.03 | ₩33,768 | ₩33,795 | ₩33,728 | ₩33,783 | +0.04% | 1.9만 |
|---|
| 2026.07.31 | ₩33,688 | ₩33,688 | ₩33,460 | ₩33,607 | -0.24% | 1.1만 |
|---|
| 2026.07.30 | ₩33,567 | ₩33,661 | ₩33,473 | ₩33,654 | +0.26% | 2.8만 |
|---|
| 2026.07.29 | ₩33,607 | ₩33,634 | ₩33,406 | ₩33,436 | -0.51% | 4.9만 |
|---|
| 2026.07.28 | ₩33,500 | ₩33,647 | ₩33,487 | ₩33,621 | +0.36% | 7.4만 |
|---|
| 2026.07.27 | ₩33,661 | ₩33,661 | ₩33,527 | ₩33,580 | -0.24% | 1.4만 |
|---|
| 2026.07.24 | ₩33,513 | ₩33,621 | ₩33,473 | ₩33,500 | -0.04% | 2.6만 |
|---|
| 2026.07.23 | ₩33,500 | ₩33,540 | ₩33,433 | ₩33,540 | +0.12% | 8.8만 |
|---|
| 2026.07.22 | ₩33,607 | ₩33,688 | ₩33,580 | ₩33,621 | +0.04% | 10만 |
|---|
| 2026.07.21 | ₩33,513 | ₩33,701 | ₩33,513 | ₩33,674 | +0.48% | 3.4만 |
|---|
| 2026.07.20 | ₩33,647 | ₩33,647 | ₩33,504 | ₩33,540 | -0.32% | 19만 |
|---|
| 2026.07.17 | ₩33,460 | ₩33,634 | ₩33,460 | ₩33,594 | +0.40% | 2.7만 |
|---|
| 2026.07.16 | ₩33,688 | ₩33,688 | ₩33,594 | ₩33,661 | -0.08% | 2.5만 |
|---|
| 2026.07.15 | ₩33,647 | ₩33,728 | ₩33,567 | ₩33,661 | +0.04% | 6.2만 |
|---|
| 2026.07.14 | ₩33,594 | ₩33,607 | ₩33,515 | ₩33,547 | -0.14% | 1.3만 |
|---|
| 2026.07.13 | ₩33,634 | ₩33,634 | ₩33,446 | ₩33,527 | -0.32% | 7.2만 |
|---|
| 2026.07.10 | ₩34,345 | ₩34,345 | ₩33,527 | ₩33,607 | -2.15% | 10.3만 |
|---|
| 2026.07.09 | ₩33,567 | ₩33,647 | ₩33,560 | ₩33,647 | +0.24% | 1.7만 |
|---|
| 2026.07.08 | ₩33,513 | ₩33,513 | ₩33,354 | ₩33,487 | -0.08% | 2.1만 |
|---|
| 2026.07.07 | ₩33,647 | ₩33,661 | ₩33,500 | ₩33,580 | -0.20% | 1.7만 |
|---|
| 2026.07.06 | ₩33,634 | ₩33,688 | ₩33,594 | ₩33,594 | -0.12% | 1.7만 |
|---|
| 2026.07.02 | ₩33,714 | ₩33,714 | ₩33,513 | ₩33,580 | -0.40% | 2.8만 |
|---|
| 2026.07.01 | ₩33,647 | ₩33,728 | ₩33,540 | ₩33,607 | -0.12% | 2.8만 |
|---|
| 2026.06.30 | ₩33,567 | ₩33,674 | ₩33,533 | ₩33,647 | +0.24% | 1.9만 |
|---|
| 2026.06.29 | ₩33,527 | ₩33,566 | ₩33,433 | ₩33,560 | +0.10% | 7만 |
|---|
| 2026.06.26 | ₩33,379 | ₩33,540 | ₩33,379 | ₩33,513 | +0.40% | 2.2만 |
|---|
| 2026.06.25 | ₩33,527 | ₩33,580 | ₩33,433 | ₩33,487 | -0.12% | 2.8만 |
|---|
| 2026.06.24 | ₩33,446 | ₩33,540 | ₩33,390 | ₩33,433 | -0.04% | 3.3만 |
|---|
| 2026.06.23 | ₩33,386 | ₩33,460 | ₩33,339 | ₩33,406 | +0.06% | 2.5만 |
|---|
| 2026.06.22 | ₩33,473 | ₩33,513 | ₩33,426 | ₩33,482 | +0.03% | 2.6만 |
|---|
| 2026.06.18 | ₩33,366 | ₩33,395 | ₩33,292 | ₩33,395 | +0.09% | 2.1만 |
|---|
| 2026.06.17 | ₩33,379 | ₩33,406 | ₩33,191 | ₩33,191 | -0.56% | 2.5만 |
|---|
| 2026.06.16 | ₩33,446 | ₩33,446 | ₩33,272 | ₩33,312 | -0.40% | 3.7만 |
|---|
| 2026.06.15 | ₩33,433 | ₩33,460 | ₩33,312 | ₩33,322 | -0.33% | 1.6만 |
|---|
| 2026.06.12 | ₩33,122 | ₩33,299 | ₩33,122 | ₩33,225 | +0.31% | 3만 |
|---|
| 2026.06.11 | ₩32,883 | ₩33,124 | ₩32,871 | ₩33,124 | +0.73% | 1.3만 |
|---|
| 2026.06.10 | ₩33,010 | ₩33,057 | ₩32,709 | ₩32,776 | -0.71% | 2.9만 |
|---|
| 2026.06.09 | ₩33,111 | ₩33,111 | ₩32,615 | ₩32,937 | -0.53% | 1.4만 |
|---|
| 2026.06.08 | ₩32,950 | ₩32,977 | ₩32,870 | ₩32,876 | -0.22% | 1.3만 |
|---|
| 2026.06.05 | ₩32,990 | ₩33,057 | ₩32,715 | ₩32,776 | -0.65% | 2.1만 |
|---|
| 2026.06.04 | ₩33,044 | ₩33,218 | ₩33,024 | ₩33,218 | +0.53% | 2.2만 |
|---|
| 2026.06.03 | ₩33,124 | ₩33,124 | ₩32,950 | ₩32,950 | -0.53% | 5만 |
|---|
| 2026.06.02 | ₩33,071 | ₩33,151 | ₩33,004 | ₩33,124 | +0.16% | 10.1만 |
|---|
| 2026.06.01 | ₩32,964 | ₩33,111 | ₩32,943 | ₩33,031 | +0.20% | 1.5만 |
|---|
| 2026.05.29 | ₩33,151 | ₩33,151 | ₩33,002 | ₩33,077 | -0.22% | 1.9만 |
|---|
| 2026.05.28 | ₩33,165 | ₩33,178 | ₩32,970 | ₩33,151 | -0.04% | 1.6만 |
|---|
| 2026.05.27 | ₩33,098 | ₩33,098 | ₩33,017 | ₩33,040 | -0.17% | 2.1만 |
|---|
| 2026.05.26 | ₩33,004 | ₩33,057 | ₩32,977 | ₩33,037 | +0.10% | 7.5만 |
|---|
| 2026.05.22 | ₩32,870 | ₩32,896 | ₩32,803 | ₩32,856 | -0.04% | 4.8천 |
|---|
| 2026.05.21 | ₩32,494 | ₩32,789 | ₩32,494 | ₩32,725 | +0.71% | 26.4만 |
|---|
| 2026.05.20 | ₩32,347 | ₩32,615 | ₩32,347 | ₩32,608 | +0.81% | 2.4만 |
|---|
| 2026.05.19 | ₩32,239 | ₩32,387 | ₩32,239 | ₩32,294 | +0.17% | 5.8천 |
|---|
| 2026.05.18 | ₩32,548 | ₩32,548 | ₩32,360 | ₩32,467 | -0.25% | 1.4만 |
|---|
| 2026.05.15 | ₩32,521 | ₩32,548 | ₩32,454 | ₩32,487 | -0.10% | 15.2만 |
|---|
| 2026.05.14 | ₩32,695 | ₩32,722 | ₩32,642 | ₩32,709 | +0.04% | 2.3만 |
|---|
| 2026.05.13 | ₩32,548 | ₩32,642 | ₩32,548 | ₩32,615 | +0.21% | 1.4만 |
|---|
| 2026.05.12 | ₩32,682 | ₩32,682 | ₩32,494 | ₩32,628 | -0.16% | 3만 |
|---|
| 2026.05.11 | ₩32,722 | ₩32,776 | ₩32,668 | ₩32,682 | -0.12% | 2.2만 |
|---|
| 2026.05.08 | ₩32,668 | ₩32,682 | ₩32,635 | ₩32,655 | -0.04% | 9.2천 |
|---|
| 2026.05.07 | ₩32,789 | ₩32,789 | ₩32,548 | ₩32,615 | -0.53% | 1.7만 |
|---|
| 2026.05.06 | ₩32,709 | ₩32,709 | ₩32,628 | ₩32,702 | -0.02% | 1.3만 |
|---|
| 2026.05.05 | ₩32,508 | ₩32,615 | ₩32,508 | ₩32,601 | +0.29% | 7.4만 |
|---|
| 2026.05.04 | ₩32,521 | ₩32,548 | ₩32,400 | ₩32,467 | -0.16% | 2.6만 |
|---|
| 2026.05.01 | ₩32,615 | ₩32,615 | ₩32,440 | ₩32,487 | -0.39% | 3만 |
|---|
| 2026.04.30 | ₩32,293 | ₩32,467 | ₩32,267 | ₩32,467 | +0.54% | 1.2만 |
|---|
| 2026.04.29 | ₩32,293 | ₩32,320 | ₩32,192 | ₩32,266 | -0.08% | 3만 |
|---|
| 2026.04.28 | ₩32,373 | ₩32,373 | ₩32,239 | ₩32,293 | -0.25% | 2만 |
|---|
| 2026.04.27 | ₩32,427 | ₩32,440 | ₩32,355 | ₩32,414 | -0.04% | 2.3만 |
|---|
| 2026.04.24 | ₩32,293 | ₩32,440 | ₩32,293 | ₩32,360 | +0.21% | 5.2만 |
|---|
| 2026.04.23 | ₩32,481 | ₩32,481 | ₩32,219 | ₩32,304 | -0.55% | 1.3만 |
|---|
| 2026.04.22 | ₩32,387 | ₩32,387 | ₩32,293 | ₩32,313 | -0.23% | 1.7만 |
|---|
| 2026.04.21 | ₩32,454 | ₩32,454 | ₩32,253 | ₩32,266 | -0.58% | 1.4만 |
|---|
| 2026.04.20 | ₩32,333 | ₩32,387 | ₩32,306 | ₩32,360 | +0.08% | 1.2만 |
|---|
| 2026.04.17 | ₩32,304 | ₩32,398 | ₩32,266 | ₩32,326 | +0.07% | 1.5만 |
|---|
| 2026.04.16 | ₩32,105 | ₩32,145 | ₩32,052 | ₩32,119 | +0.04% | 3.2만 |
|---|
| 2026.04.15 | ₩32,119 | ₩32,119 | ₩32,038 | ₩32,099 | -0.06% | 2.6만 |
|---|
| 2026.04.14 | ₩32,045 | ₩32,119 | ₩32,045 | ₩32,119 | +0.23% | 2.2만 |
|---|
| 2026.04.13 | ₩31,716 | ₩31,971 | ₩31,716 | ₩31,971 | +0.80% | 4.4만 |
|---|
| 2026.04.10 | ₩31,837 | ₩31,837 | ₩31,689 | ₩31,736 | -0.32% | 1.4만 |
|---|
| 2026.04.09 | ₩31,649 | ₩31,797 | ₩31,596 | ₩31,783 | +0.42% | 1.5만 |
|---|
| 2026.04.08 | ₩31,649 | ₩31,757 | ₩31,569 | ₩31,663 | +0.04% | 3.6만 |
|---|
| 2026.04.07 | ₩31,193 | ₩31,247 | ₩31,032 | ₩31,247 | +0.17% | 3.2만 |
|---|
| 2026.04.06 | ₩31,153 | ₩31,260 | ₩31,106 | ₩31,247 | +0.30% | 4.1만 |
|---|
| 2026.04.02 | ₩30,737 | ₩31,153 | ₩30,737 | ₩31,153 | +1.35% | 2.6만 |
|---|
| 2026.04.01 | ₩31,032 | ₩31,180 | ₩30,979 | ₩30,979 | -0.17% | 2.3만 |
|---|
| 2026.03.31 | ₩30,603 | ₩30,925 | ₩30,570 | ₩30,925 | +1.05% | 4.6만 |
|---|
| 2026.03.30 | ₩30,751 | ₩30,751 | ₩30,299 | ₩30,402 | -1.13% | 2.6만 |
|---|
| 2026.03.27 | ₩30,764 | ₩30,764 | ₩30,550 | ₩30,563 | -0.65% | 1.9만 |
|---|
| 2026.03.26 | ₩30,912 | ₩31,032 | ₩30,804 | ₩30,804 | -0.35% | 1.6만 |
|---|
| 2026.03.25 | ₩31,046 | ₩31,113 | ₩30,932 | ₩31,028 | -0.06% | 1.3만 |
|---|
| 2026.03.24 | ₩30,751 | ₩30,924 | ₩30,717 | ₩30,871 | +0.39% | 3.9만 |
|---|
| 2026.03.23 | ₩30,845 | ₩30,979 | ₩30,791 | ₩30,837 | -0.03% | 9.1천 |
|---|
| 2026.03.20 | ₩30,764 | ₩30,791 | ₩30,398 | ₩30,496 | -0.87% | 1.5만 |
|---|
| 2026.03.19 | ₩30,617 | ₩30,938 | ₩30,591 | ₩30,898 | +0.92% | 1.3만 |
|---|
| 2026.03.18 | ₩30,898 | ₩30,938 | ₩30,778 | ₩30,778 | -0.39% | 1.5만 |
|---|
| 2026.03.17 | ₩31,006 | ₩31,046 | ₩30,925 | ₩31,019 | +0.04% | 1.5만 |
|---|
| 2026.03.16 | ₩30,972 | ₩30,979 | ₩30,865 | ₩30,925 | -0.15% | 3.1만 |
|---|
| 2026.03.13 | ₩30,925 | ₩30,952 | ₩30,643 | ₩30,711 | -0.69% | 2.1만 |
|---|
| 2026.03.12 | ₩30,871 | ₩30,871 | ₩30,724 | ₩30,751 | -0.39% | 1.7만 |
|---|
| 2026.03.11 | ₩31,126 | ₩31,153 | ₩30,936 | ₩31,059 | -0.22% | 2.1만 |
|---|
| 2026.03.10 | ₩31,193 | ₩31,301 | ₩31,073 | ₩31,073 | -0.39% | 8.4만 |
|---|
| 2026.03.09 | ₩30,778 | ₩31,166 | ₩30,550 | ₩31,059 | +0.92% | 1.4만 |
|---|
| 2026.03.06 | ₩30,992 | ₩31,059 | ₩30,885 | ₩30,898 | -0.30% | 5.5천 |
|---|
| 2026.03.05 | ₩31,341 | ₩31,448 | ₩31,140 | ₩31,247 | -0.30% | 2.1만 |
|---|
| 2026.03.04 | ₩31,475 | ₩31,582 | ₩31,408 | ₩31,569 | +0.30% | 1.9만 |
|---|
| 2026.03.03 | ₩31,247 | ₩31,488 | ₩31,086 | ₩31,381 | +0.43% | 2.9만 |
|---|
| 2026.03.02 | ₩31,368 | ₩31,636 | ₩31,368 | ₩31,609 | +0.77% | 2.7만 |
|---|
| 2026.02.27 | ₩31,555 | ₩31,582 | ₩31,435 | ₩31,529 | -0.08% | 3.6만 |
|---|
| 2026.02.26 | ₩31,689 | ₩31,716 | ₩31,526 | ₩31,676 | -0.04% | 9.6만 |
|---|
| 2026.02.25 | ₩31,636 | ₩31,676 | ₩31,569 | ₩31,676 | +0.13% | 3만 |
|---|
| 2026.02.24 | ₩31,514 | ₩31,596 | ₩31,475 | ₩31,596 | +0.26% | 1.7만 |
|---|
| 2026.02.23 | ₩31,569 | ₩31,582 | ₩31,334 | ₩31,435 | -0.42% | 1.9만 |
|---|
| 2026.02.20 | ₩31,569 | ₩31,663 | ₩31,549 | ₩31,622 | +0.17% | 1.7만 |
|---|
| 2026.02.19 | ₩31,569 | ₩31,609 | ₩31,488 | ₩31,609 | +0.13% | 1만 |
|---|
| 2026.02.18 | ₩31,582 | ₩31,676 | ₩31,529 | ₩31,596 | +0.04% | 2.1만 |
|---|
| 2026.02.17 | ₩31,529 | ₩31,582 | ₩31,341 | ₩31,549 | +0.06% | 3.9만 |
|---|
| 2026.02.13 | ₩31,435 | ₩31,596 | ₩31,435 | ₩31,529 | +0.30% | 2만 |
|---|
| 2026.02.12 | ₩31,689 | ₩31,689 | ₩31,342 | ₩31,394 | -0.93% | 1.9만 |
|---|
| 2026.02.11 | ₩31,676 | ₩31,703 | ₩31,507 | ₩31,542 | -0.42% | 1만 |
|---|
| 2026.02.10 | ₩31,649 | ₩31,689 | ₩31,582 | ₩31,609 | -0.13% | 2.9만 |
|---|
| 2026.02.09 | ₩31,649 | ₩31,676 | ₩31,542 | ₩31,636 | -0.04% | 3.6만 |
|---|
| 2026.02.06 | ₩31,341 | ₩31,582 | ₩31,287 | ₩31,582 | +0.77% | 1.7만 |
|---|
| 2026.02.05 | ₩31,301 | ₩31,354 | ₩31,140 | ₩31,153 | -0.47% | 3.3만 |
|---|
| 2026.02.04 | ₩31,502 | ₩31,502 | ₩31,234 | ₩31,368 | -0.43% | 3.3만 |
|---|
| 2026.02.03 | ₩31,542 | ₩31,542 | ₩31,260 | ₩31,508 | -0.11% | 6.6만 |
|---|
| 2026.02.02 | ₩31,341 | ₩31,515 | ₩31,341 | ₩31,468 | +0.41% | 2.3만 |
|---|
| 2026.01.30 | ₩31,421 | ₩31,448 | ₩31,260 | ₩31,341 | -0.26% | 22만 |
|---|
| 2026.01.29 | ₩31,502 | ₩31,797 | ₩31,301 | ₩31,475 | -0.09% | 43.1만 |
|---|
| 2026.01.28 | ₩31,488 | ₩31,502 | ₩31,435 | ₩31,435 | -0.17% | 3.5만 |
|---|
| 2026.01.27 | ₩31,448 | ₩31,502 | ₩31,448 | ₩31,502 | +0.17% | 1.6만 |
|---|
| 2026.01.26 | ₩31,482 | ₩31,515 | ₩31,421 | ₩31,475 | -0.02% | 2.9만 |
|---|
| 2026.01.23 | ₩31,582 | ₩31,596 | ₩31,448 | ₩31,448 | -0.42% | 2.4만 |
|---|
| 2026.01.22 | ₩31,649 | ₩31,676 | ₩31,582 | ₩31,609 | -0.13% | 16.3만 |
|---|
| 2026.01.21 | ₩31,421 | ₩31,569 | ₩31,368 | ₩31,502 | +0.26% | 25.9만 |
|---|
| 2026.01.20 | ₩31,341 | ₩31,448 | ₩31,301 | ₩31,348 | +0.02% | 2.1만 |
|---|
| 2026.01.16 | ₩31,515 | ₩31,542 | ₩31,448 | ₩31,515 | 0.00% | 1.4만 |
|---|
| 2026.01.15 | ₩31,368 | ₩31,529 | ₩31,368 | ₩31,502 | +0.43% | 2.6만 |
|---|
| 2026.01.14 | ₩31,287 | ₩31,394 | ₩31,260 | ₩31,394 | +0.34% | 2.7만 |
|---|
| 2026.01.13 | ₩31,341 | ₩31,394 | ₩31,287 | ₩31,327 | -0.04% | 4.2만 |
|---|
| 2026.01.12 | ₩31,274 | ₩31,354 | ₩31,240 | ₩31,354 | +0.26% | 1.4만 |
|---|
| 2026.01.09 | ₩31,274 | ₩31,327 | ₩31,244 | ₩31,314 | +0.13% | 1.1만 |
|---|
| 2026.01.08 | ₩31,086 | ₩31,180 | ₩31,052 | ₩31,180 | +0.30% | 7.5천 |
|---|
| 2026.01.07 | ₩31,073 | ₩31,125 | ₩31,059 | ₩31,106 | +0.11% | 1.4만 |
|---|
| 2026.01.06 | ₩30,965 | ₩31,073 | ₩30,928 | ₩31,052 | +0.28% | 5.5만 |
|---|
| 2026.01.05 | ₩30,764 | ₩30,965 | ₩30,764 | ₩30,925 | +0.52% | 11.6만 |
|---|
| 2026.01.02 | ₩30,697 | ₩30,791 | ₩30,590 | ₩30,791 | +0.31% | 9.6천 |
|---|
| 2025.12.31 | ₩30,737 | ₩30,737 | ₩30,617 | ₩30,630 | -0.35% | 1.9만 |
|---|
| 2025.12.30 | ₩30,798 | ₩30,830 | ₩30,751 | ₩30,751 | -0.15% | 2.8만 |
|---|
| 2025.12.29 | ₩30,824 | ₩30,824 | ₩30,783 | ₩30,804 | -0.07% | 3.4천 |
|---|
| 2025.12.26 | ₩30,858 | ₩30,858 | ₩30,778 | ₩30,815 | -0.14% | 3천 |
|---|
| 2025.12.24 | ₩30,824 | ₩30,912 | ₩30,824 | ₩30,912 | +0.28% | 3.2천 |
|---|
| 2025.12.23 | ₩30,831 | ₩30,898 | ₩30,804 | ₩30,871 | +0.13% | 1.4만 |
|---|
| 2025.12.22 | ₩30,823 | ₩30,965 | ₩30,823 | ₩30,912 | +0.29% | 1.7만 |
|---|
| 2025.12.19 | ₩30,737 | ₩30,778 | ₩30,709 | ₩30,778 | +0.13% | 4.1만 |
|---|
| 2025.12.18 | ₩30,633 | ₩30,751 | ₩30,590 | ₩30,590 | -0.14% | 2.2만 |
|---|
| 2025.12.17 | ₩30,690 | ₩30,697 | ₩30,523 | ₩30,536 | -0.50% | 1.4만 |
|---|
| 2025.12.16 | ₩30,692 | ₩30,724 | ₩30,617 | ₩30,684 | -0.03% | 7천 |
|---|
| 2025.12.15 | ₩30,885 | ₩30,885 | ₩30,711 | ₩30,737 | -0.48% | 3만 |
|---|
| 2025.12.12 | ₩30,952 | ₩30,952 | ₩30,751 | ₩30,804 | -0.48% | 1.5만 |
|---|
| 2025.12.11 | ₩30,804 | ₩30,952 | ₩30,751 | ₩30,952 | +0.48% | 1.4만 |
|---|
| 2025.12.10 | ₩30,617 | ₩30,815 | ₩30,576 | ₩30,751 | +0.44% | 2.2만 |
|---|
| 2025.12.09 | ₩30,550 | ₩30,670 | ₩30,550 | ₩30,630 | +0.26% | 8.4천 |
|---|
| 2025.12.08 | ₩30,623 | ₩30,643 | ₩30,576 | ₩30,617 | -0.02% | 7.4천 |
|---|
| 2025.12.05 | ₩30,563 | ₩30,643 | ₩30,554 | ₩30,603 | +0.13% | 8.2천 |
|---|
| 2025.12.04 | ₩30,523 | ₩30,657 | ₩30,505 | ₩30,657 | +0.44% | 2.4만 |
|---|
| 2025.12.03 | ₩30,348 | ₩30,536 | ₩30,348 | ₩30,523 | +0.57% | 1.5만 |
|---|
| 2025.12.02 | ₩30,375 | ₩30,375 | ₩30,279 | ₩30,335 | -0.13% | 4.4만 |
|---|
| 2025.12.01 | ₩30,335 | ₩30,389 | ₩30,255 | ₩30,255 | -0.27% | 1.6만 |
|---|
| 2025.11.28 | ₩30,415 | ₩30,456 | ₩30,415 | ₩30,445 | +0.10% | 1.6천 |
|---|
| 2025.11.26 | ₩30,281 | ₩30,456 | ₩30,275 | ₩30,402 | +0.40% | 1.4만 |
|---|
| 2025.11.25 | ₩29,960 | ₩30,253 | ₩29,960 | ₩30,238 | +0.93% | 1.8만 |
|---|
| 2025.11.24 | ₩29,772 | ₩29,986 | ₩29,772 | ₩29,986 | +0.72% | 3.9천 |
|---|
| 2025.11.21 | ₩29,249 | ₩29,758 | ₩29,249 | ₩29,691 | +1.51% | 1.1만 |
|---|
| 2025.11.20 | ₩29,892 | ₩29,892 | ₩29,222 | ₩29,222 | -2.24% | 8천 |
|---|
| 2025.11.19 | ₩29,691 | ₩29,691 | ₩29,441 | ₩29,521 | -0.57% | 4.5천 |
|---|
| 2025.11.18 | ₩29,396 | ₩29,624 | ₩29,349 | ₩29,571 | +0.59% | 1.5만 |
|---|
| 2025.11.17 | ₩29,785 | ₩29,812 | ₩29,463 | ₩29,504 | -0.95% | 2.8만 |
|---|
| 2025.11.14 | ₩29,545 | ₩29,859 | ₩29,545 | ₩29,824 | +0.94% | 1만 |
|---|
| 2025.11.13 | ₩30,120 | ₩30,120 | ₩29,678 | ₩29,758 | -1.20% | 2만 |
|---|
| 2025.11.12 | ₩30,415 | ₩30,415 | ₩30,214 | ₩30,241 | -0.57% | 7천 |
|---|
| 2025.11.11 | ₩30,161 | ₩30,308 | ₩30,161 | ₩30,214 | +0.18% | 1.7만 |
|---|
| 2025.11.10 | ₩30,279 | ₩30,348 | ₩30,147 | ₩30,268 | -0.04% | 2.6만 |
|---|
| 2025.11.07 | ₩29,812 | ₩30,094 | ₩29,812 | ₩30,065 | +0.85% | 1.1만 |
|---|
| 2025.11.06 | ₩30,187 | ₩30,187 | ₩29,960 | ₩30,013 | -0.58% | 1.2만 |
|---|
| 2025.11.05 | ₩30,134 | ₩30,362 | ₩30,107 | ₩30,308 | +0.58% | 1.7만 |
|---|
| 2025.11.04 | ₩30,040 | ₩30,241 | ₩30,040 | ₩30,080 | +0.13% | 1.8만 |
|---|
| 2025.11.03 | ₩30,442 | ₩30,442 | ₩30,135 | ₩30,348 | -0.31% | 2.6만 |
|---|
| 2025.10.31 | ₩30,322 | ₩30,415 | ₩30,228 | ₩30,402 | +0.27% | 1.2만 |
|---|
| 2025.10.30 | ₩30,415 | ₩30,483 | ₩30,228 | ₩30,322 | -0.31% | 1만 |
|---|
| 2025.10.29 | ₩30,536 | ₩30,643 | ₩30,308 | ₩30,335 | -0.66% | 4.4만 |
|---|
| 2025.10.28 | ₩30,550 | ₩30,643 | ₩30,499 | ₩30,576 | +0.09% | 1.6만 |
|---|
| 2025.10.27 | ₩30,717 | ₩30,751 | ₩30,576 | ₩30,657 | -0.20% | 3.1만 |
|---|
| 2025.10.24 | ₩30,643 | ₩30,684 | ₩30,597 | ₩30,603 | -0.13% | 2만 |
|---|
| 2025.10.23 | ₩30,288 | ₩30,456 | ₩30,255 | ₩30,415 | +0.42% | 1.9만 |
|---|
| 2025.10.22 | ₩30,335 | ₩30,389 | ₩30,047 | ₩30,228 | -0.35% | 4.2만 |
|---|
| 2025.10.21 | ₩30,483 | ₩30,505 | ₩30,355 | ₩30,469 | -0.04% | 7.9만 |
|---|
| 2025.10.20 | ₩30,415 | ₩30,536 | ₩30,402 | ₩30,523 | +0.35% | 1.2만 |
|---|
| 2025.10.17 | ₩30,201 | ₩30,228 | ₩30,040 | ₩30,228 | +0.09% | 2.2만 |
|---|
| 2025.10.16 | ₩30,536 | ₩30,586 | ₩30,165 | ₩30,214 | -1.05% | 2.1만 |
|---|
| 2025.10.15 | ₩30,590 | ₩30,670 | ₩30,469 | ₩30,509 | -0.26% | 1.3만 |
|---|
| 2025.10.14 | ₩30,161 | ₩30,563 | ₩30,161 | ₩30,456 | +0.98% | 1.3만 |
|---|
| 2025.10.13 | ₩30,107 | ₩30,281 | ₩30,083 | ₩30,251 | +0.48% | 1.7만 |
|---|
| 2025.10.10 | ₩30,391 | ₩30,414 | ₩29,803 | ₩29,852 | -1.77% | 1.5만 |
|---|