시장 데이터를 불러오는 중
전체 종목
FT Vest Laddered Enhance & Moderate Buffer ETF 과거 주가
FT Vest Laddered Enhance & Moderate Buffer ETF · BUFX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Laddered Enhance & Moderate Buffer ETF · BUFX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,512 | ₩30,512 | ₩30,512 | ₩30,512 | 0.00% | 100 |
| 2026.10.08 | ₩30,512 | ₩30,512 | ₩30,459 | ₩30,459 | -0.18% | 3.5천 |
| 2026.10.07 | ₩30,526 | ₩30,526 | ₩30,445 | ₩30,485 | -0.13% | 4.6천 |
| 2026.10.06 | ₩30,539 | ₩30,539 | ₩30,472 | ₩30,512 | -0.09% | 800 |
| 2026.10.05 | ₩30,459 | ₩30,459 | ₩30,378 | ₩30,459 | 0.00% | 200 |
| 2026.10.02 | ₩30,365 | ₩30,398 | ₩30,365 | ₩30,398 | +0.11% | 100 |
| 2026.10.01 | ₩30,258 | ₩30,378 | ₩30,258 | ₩30,357 | +0.33% | 1만 |
| 2026.09.30 | ₩30,351 | ₩30,432 | ₩30,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,351 |
| 0.00% |
| 6.4천 |
| 2026.09.29 | ₩30,311 | ₩30,392 | ₩30,311 | ₩30,345 | +0.11% | 1.8천 |
|---|
| 2026.09.28 | ₩30,418 | ₩30,418 | ₩30,372 | ₩30,372 | -0.15% | 5.7천 |
|---|
| 2026.09.25 | ₩30,432 | ₩30,432 | ₩30,311 | ₩30,385 | -0.15% | 1.4만 |
|---|
| 2026.09.24 | ₩30,318 | ₩30,365 | ₩30,318 | ₩30,338 | +0.07% | 5.2천 |
|---|
| 2026.09.23 | ₩30,351 | ₩30,405 | ₩30,351 | ₩30,351 | 0.00% | 3.3천 |
|---|
| 2026.09.22 | ₩30,432 | ₩30,445 | ₩30,378 | ₩30,432 | 0.00% | 1.2만 |
|---|
| 2026.09.21 | ₩30,338 | ₩30,405 | ₩30,311 | ₩30,405 | +0.22% | 1.7만 |
|---|
| 2026.09.18 | ₩30,204 | ₩30,256 | ₩30,204 | ₩30,256 | +0.17% | 100 |
|---|
| 2026.09.17 | ₩30,204 | ₩30,251 | ₩30,204 | ₩30,251 | +0.16% | 300 |
|---|
| 2026.09.16 | ₩30,184 | ₩30,184 | ₩30,130 | ₩30,130 | -0.18% | 1.5천 |
|---|
| 2026.09.15 | ₩30,197 | ₩30,231 | ₩30,150 | ₩30,184 | -0.04% | 2.5만 |
|---|
| 2026.09.14 | ₩30,150 | ₩30,271 | ₩30,150 | ₩30,224 | +0.24% | 1만 |
|---|
| 2026.09.11 | ₩30,204 | ₩30,284 | ₩30,204 | ₩30,251 | +0.16% | 2.4천 |
|---|
| 2026.09.10 | ₩30,137 | ₩30,204 | ₩30,137 | ₩30,171 | +0.11% | 2천 |
|---|
| 2026.09.09 | ₩30,191 | ₩30,271 | ₩30,177 | ₩30,231 | +0.13% | 5.8천 |
|---|
| 2026.09.08 | ₩30,231 | ₩30,325 | ₩30,231 | ₩30,264 | +0.11% | 3천 |
|---|
| 2026.09.04 | ₩30,244 | ₩30,298 | ₩30,244 | ₩30,298 | +0.18% | 1.6천 |
|---|
| 2026.09.03 | ₩30,338 | ₩30,351 | ₩30,217 | ₩30,338 | 0.00% | 6.3천 |
|---|
| 2026.09.02 | ₩30,204 | ₩30,231 | ₩30,177 | ₩30,231 | +0.09% | 500 |
|---|
| 2026.09.01 | ₩30,164 | ₩30,244 | ₩30,124 | ₩30,177 | +0.04% | 1.2천 |
|---|
| 2026.08.31 | ₩30,164 | ₩30,258 | ₩30,158 | ₩30,224 | +0.20% | 6.3천 |
|---|
| 2026.08.28 | ₩30,204 | ₩30,284 | ₩30,184 | ₩30,231 | +0.09% | 1.1만 |
|---|
| 2026.08.27 | ₩30,164 | ₩30,284 | ₩30,164 | ₩30,231 | +0.22% | 1.3만 |
|---|
| 2026.08.26 | ₩30,124 | ₩30,231 | ₩30,124 | ₩30,184 | +0.20% | 3.7천 |
|---|
| 2026.08.25 | ₩30,137 | ₩30,204 | ₩30,110 | ₩30,165 | +0.09% | 4천 |
|---|
| 2026.08.24 | ₩30,097 | ₩30,191 | ₩30,083 | ₩30,144 | +0.16% | 5.1천 |
|---|
| 2026.08.21 | ₩30,097 | ₩30,204 | ₩30,097 | ₩30,164 | +0.22% | 4.6천 |
|---|
| 2026.08.20 | ₩30,110 | ₩30,191 | ₩30,104 | ₩30,138 | +0.09% | 1천 |
|---|
| 2026.08.19 | ₩30,110 | ₩30,157 | ₩30,110 | ₩30,157 | +0.16% | 1.4천 |
|---|
| 2026.08.18 | ₩30,137 | ₩30,164 | ₩30,097 | ₩30,130 | -0.02% | 1.1만 |
|---|
| 2026.08.17 | ₩30,171 | ₩30,204 | ₩30,171 | ₩30,171 | 0.00% | 2.7천 |
|---|
| 2026.08.14 | ₩30,231 | ₩30,231 | ₩30,184 | ₩30,184 | -0.16% | 700 |
|---|
| 2026.08.13 | ₩30,231 | ₩30,231 | ₩30,177 | ₩30,177 | -0.18% | 9.6천 |
|---|
| 2026.08.12 | ₩30,177 | ₩30,177 | ₩30,137 | ₩30,137 | -0.13% | 2.7천 |
|---|
| 2026.08.11 | ₩30,164 | ₩30,164 | ₩30,124 | ₩30,124 | -0.13% | 6.2천 |
|---|
| 2026.08.10 | ₩30,177 | ₩30,177 | ₩30,083 | ₩30,130 | -0.16% | 5.9천 |
|---|
| 2026.08.07 | ₩30,124 | ₩30,124 | ₩30,124 | ₩30,124 | 0.00% | 1.1천 |
|---|
| 2026.08.06 | ₩30,284 | ₩30,284 | ₩30,097 | ₩30,097 | -0.62% | 5.4천 |
|---|
| 2026.08.05 | ₩30,097 | ₩30,137 | ₩30,097 | ₩30,097 | 0.00% | 7.4천 |
|---|
| 2026.08.04 | ₩30,077 | ₩30,124 | ₩30,077 | ₩30,090 | +0.04% | 8.4천 |
|---|
| 2026.08.03 | ₩29,983 | ₩30,003 | ₩29,936 | ₩29,990 | +0.02% | 1.7천 |
|---|
| 2026.07.31 | ₩29,836 | ₩29,909 | ₩29,836 | ₩29,909 | +0.25% | 800 |
|---|
| 2026.07.30 | ₩29,775 | ₩29,829 | ₩29,775 | ₩29,829 | +0.18% | 300 |
|---|
| 2026.07.29 | ₩29,748 | ₩29,748 | ₩29,681 | ₩29,681 | -0.23% | 1천 |
|---|
| 2026.07.28 | ₩29,802 | ₩29,842 | ₩29,802 | ₩29,802 | 0.00% | 7천 |
|---|
| 2026.07.27 | ₩29,742 | ₩29,789 | ₩29,742 | ₩29,762 | +0.07% | 5천 |
|---|
| 2026.07.24 | ₩29,782 | ₩29,815 | ₩29,722 | ₩29,748 | -0.11% | 5.3천 |
|---|
| 2026.07.23 | ₩29,789 | ₩29,789 | ₩29,655 | ₩29,712 | -0.26% | 1.7만 |
|---|
| 2026.07.22 | ₩29,882 | ₩29,882 | ₩29,836 | ₩29,836 | -0.16% | 1천 |
|---|
| 2026.07.21 | ₩29,815 | ₩29,882 | ₩29,815 | ₩29,836 | +0.07% | 3.4천 |
|---|
| 2026.07.20 | ₩29,789 | ₩29,842 | ₩29,789 | ₩29,789 | 0.00% | 3.3천 |
|---|
| 2026.07.17 | ₩29,829 | ₩29,829 | ₩29,769 | ₩29,769 | -0.20% | 9.8천 |
|---|
| 2026.07.16 | ₩29,882 | ₩29,882 | ₩29,829 | ₩29,829 | -0.18% | 2.8천 |
|---|
| 2026.07.15 | ₩29,815 | ₩29,896 | ₩29,815 | ₩29,862 | +0.16% | 2.2천 |
|---|
| 2026.07.14 | ₩29,822 | ₩29,822 | ₩29,822 | ₩29,822 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩29,882 | ₩29,882 | ₩29,775 | ₩29,795 | -0.29% | 1.1만 |
|---|
| 2026.07.10 | ₩29,856 | ₩29,856 | ₩29,789 | ₩29,829 | -0.09% | 8.6천 |
|---|
| 2026.07.09 | ₩29,782 | ₩29,795 | ₩29,782 | ₩29,795 | +0.04% | 1.2천 |
|---|
| 2026.07.08 | ₩29,775 | ₩29,775 | ₩29,735 | ₩29,735 | -0.14% | 200 |
|---|
| 2026.07.07 | ₩29,789 | ₩29,802 | ₩29,755 | ₩29,762 | -0.09% | 1.2만 |
|---|
| 2026.07.06 | ₩29,802 | ₩29,829 | ₩29,765 | ₩29,782 | -0.07% | 2.4천 |
|---|
| 2026.07.02 | ₩29,789 | ₩29,789 | ₩29,688 | ₩29,707 | -0.27% | 1.8천 |
|---|
| 2026.07.01 | ₩29,775 | ₩29,775 | ₩29,728 | ₩29,728 | -0.16% | 100 |
|---|
| 2026.06.30 | ₩29,708 | ₩29,708 | ₩29,681 | ₩29,708 | 0.00% | 1.3천 |
|---|
| 2026.06.29 | ₩29,655 | ₩29,655 | ₩29,649 | ₩29,649 | -0.02% | 300 |
|---|
| 2026.06.26 | ₩29,588 | ₩29,588 | ₩29,574 | ₩29,574 | -0.05% | 1.9천 |
|---|
| 2026.06.25 | ₩29,614 | ₩29,628 | ₩29,507 | ₩29,554 | -0.20% | 2.2만 |
|---|
| 2026.06.24 | ₩29,641 | ₩29,641 | ₩29,507 | ₩29,541 | -0.34% | 2.7천 |
|---|
| 2026.06.23 | ₩29,561 | ₩29,601 | ₩29,521 | ₩29,561 | 0.00% | 2.2천 |
|---|
| 2026.06.22 | ₩29,735 | ₩29,735 | ₩29,601 | ₩29,641 | -0.32% | 2.2천 |
|---|
| 2026.06.18 | ₩29,695 | ₩29,708 | ₩29,614 | ₩29,661 | -0.11% | 2.6천 |
|---|
| 2026.06.17 | ₩29,735 | ₩29,735 | ₩29,581 | ₩29,581 | -0.52% | 2.4천 |
|---|
| 2026.06.16 | ₩29,695 | ₩29,735 | ₩29,641 | ₩29,695 | 0.00% | 2.2만 |
|---|
| 2026.06.15 | ₩29,688 | ₩29,735 | ₩29,688 | ₩29,735 | +0.16% | 5.2만 |
|---|
| 2026.06.12 | ₩29,534 | ₩29,601 | ₩29,534 | ₩29,568 | +0.11% | 1천 |
|---|
| 2026.06.11 | ₩29,440 | ₩29,614 | ₩29,440 | ₩29,534 | +0.32% | 2만 |
|---|
| 2026.06.10 | ₩29,507 | ₩29,507 | ₩29,413 | ₩29,413 | -0.32% | 1.2만 |
|---|
| 2026.06.09 | ₩29,601 | ₩29,601 | ₩29,494 | ₩29,494 | -0.36% | 5.4천 |
|---|
| 2026.06.08 | ₩29,601 | ₩29,601 | ₩29,547 | ₩29,561 | -0.14% | 5.9천 |
|---|
| 2026.06.05 | ₩29,655 | ₩29,655 | ₩29,507 | ₩29,507 | -0.50% | 800 |
|---|
| 2026.06.04 | ₩29,668 | ₩29,681 | ₩29,641 | ₩29,681 | +0.05% | 4.6천 |
|---|
| 2026.06.03 | ₩29,668 | ₩29,668 | ₩29,601 | ₩29,635 | -0.11% | 1.6천 |
|---|
| 2026.06.02 | ₩29,668 | ₩29,668 | ₩29,648 | ₩29,648 | -0.07% | 100 |
|---|
| 2026.06.01 | ₩29,681 | ₩29,695 | ₩29,628 | ₩29,655 | -0.09% | 1.8천 |
|---|
| 2026.05.29 | ₩29,590 | ₩29,668 | ₩29,588 | ₩29,635 | +0.15% | 1.1만 |
|---|
| 2026.05.28 | ₩29,628 | ₩29,641 | ₩29,600 | ₩29,641 | +0.05% | 6.8천 |
|---|
| 2026.05.27 | ₩29,574 | ₩29,614 | ₩29,574 | ₩29,574 | 0.00% | 3천 |
|---|
| 2026.05.26 | ₩29,614 | ₩29,614 | ₩29,534 | ₩29,574 | -0.14% | 3천 |
|---|
| 2026.05.22 | ₩29,561 | ₩29,574 | ₩29,494 | ₩29,534 | -0.09% | 6.6천 |
|---|
| 2026.05.21 | ₩29,474 | ₩29,507 | ₩29,474 | ₩29,494 | +0.07% | 400 |
|---|
| 2026.05.20 | ₩29,480 | ₩29,480 | ₩29,467 | ₩29,467 | -0.05% | 200 |
|---|
| 2026.05.19 | ₩29,454 | ₩29,454 | ₩29,420 | ₩29,420 | -0.11% | 1.6천 |
|---|
| 2026.05.18 | ₩29,494 | ₩29,494 | ₩29,434 | ₩29,434 | -0.20% | 300 |
|---|
| 2026.05.15 | ₩29,467 | ₩29,467 | ₩29,413 | ₩29,434 | -0.11% | 1.1천 |
|---|
| 2026.05.14 | ₩29,480 | ₩29,480 | ₩29,467 | ₩29,467 | -0.05% | 2.1천 |
|---|
| 2026.05.13 | ₩29,420 | ₩29,454 | ₩29,413 | ₩29,434 | +0.05% | 1.2만 |
|---|
| 2026.05.12 | ₩29,440 | ₩29,440 | ₩29,387 | ₩29,393 | -0.16% | 3천 |
|---|
| 2026.05.11 | ₩29,420 | ₩29,467 | ₩29,413 | ₩29,413 | -0.02% | 4.3천 |
|---|
| 2026.05.08 | ₩29,407 | ₩29,407 | ₩29,407 | ₩29,407 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩29,574 | ₩29,574 | ₩29,380 | ₩29,380 | -0.66% | 1.5천 |
|---|
| 2026.05.06 | ₩29,387 | ₩29,400 | ₩29,360 | ₩29,367 | -0.07% | 3.6천 |
|---|
| 2026.05.05 | ₩29,306 | ₩29,346 | ₩29,306 | ₩29,313 | +0.02% | 8.5천 |
|---|
| 2026.05.04 | ₩29,306 | ₩29,306 | ₩29,212 | ₩29,239 | -0.23% | 3.8천 |
|---|
| 2026.05.01 | ₩29,267 | ₩29,333 | ₩29,266 | ₩29,306 | +0.13% | 2.6만 |
|---|
| 2026.04.30 | ₩29,226 | ₩29,259 | ₩29,226 | ₩29,259 | +0.11% | 700 |
|---|
| 2026.04.29 | ₩29,226 | ₩29,226 | ₩29,186 | ₩29,186 | -0.14% | 100 |
|---|
| 2026.04.28 | ₩29,212 | ₩29,212 | ₩29,172 | ₩29,172 | -0.14% | 800 |
|---|
| 2026.04.27 | ₩29,226 | ₩29,226 | ₩29,192 | ₩29,199 | -0.09% | 9.8천 |
|---|
| 2026.04.24 | ₩29,199 | ₩29,212 | ₩29,179 | ₩29,179 | -0.07% | 2.3천 |
|---|
| 2026.04.23 | ₩29,186 | ₩29,199 | ₩29,119 | ₩29,119 | -0.23% | 4.1만 |
|---|
| 2026.04.22 | ₩29,172 | ₩29,172 | ₩29,145 | ₩29,145 | -0.09% | 200 |
|---|
| 2026.04.21 | ₩29,078 | ₩29,078 | ₩29,078 | ₩29,078 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩29,119 | ₩29,119 | ₩29,119 | ₩29,119 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩29,186 | ₩29,186 | ₩29,145 | ₩29,186 | 0.00% | 1.5천 |
|---|
| 2026.04.16 | ₩29,078 | ₩29,092 | ₩29,052 | ₩29,058 | -0.07% | 3.1천 |
|---|
| 2026.04.15 | ₩29,045 | ₩29,065 | ₩29,045 | ₩29,045 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩29,038 | ₩29,038 | ₩29,005 | ₩29,011 | -0.09% | 1.2천 |
|---|
| 2026.04.13 | ₩28,844 | ₩28,944 | ₩28,837 | ₩28,904 | +0.21% | 3.3천 |
|---|
| 2026.04.10 | ₩28,844 | ₩28,844 | ₩28,844 | ₩28,844 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩28,864 | ₩28,864 | ₩28,831 | ₩28,831 | -0.12% | 600 |
|---|
| 2026.04.08 | ₩28,931 | ₩28,931 | ₩28,730 | ₩28,797 | -0.46% | 6.2천 |
|---|
| 2026.04.07 | ₩28,462 | ₩28,462 | ₩28,408 | ₩28,455 | -0.02% | 5.5천 |
|---|
| 2026.04.06 | ₩28,475 | ₩28,502 | ₩28,469 | ₩28,469 | -0.02% | 2천 |
|---|
| 2026.04.02 | ₩28,449 | ₩28,449 | ₩28,368 | ₩28,410 | -0.14% | 1.9천 |
|---|
| 2026.04.01 | ₩28,475 | ₩28,475 | ₩28,341 | ₩28,388 | -0.31% | 6.1만 |
|---|
| 2026.03.31 | ₩28,248 | ₩28,315 | ₩28,248 | ₩28,278 | +0.11% | 3.2천 |
|---|
| 2026.03.30 | ₩27,980 | ₩27,980 | ₩27,886 | ₩27,886 | -0.34% | 4.6천 |
|---|
| 2026.03.27 | ₩27,993 | ₩27,993 | ₩27,930 | ₩27,930 | -0.22% | 400 |
|---|
| 2026.03.26 | ₩28,254 | ₩28,254 | ₩28,175 | ₩28,175 | -0.28% | 200 |
|---|
| 2026.03.25 | ₩28,362 | ₩28,362 | ₩28,362 | ₩28,362 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩28,328 | ₩28,328 | ₩28,301 | ₩28,301 | -0.09% | 1.2천 |
|---|
| 2026.03.23 | ₩28,328 | ₩28,335 | ₩28,328 | ₩28,335 | +0.02% | 200 |
|---|
| 2026.03.20 | ₩28,288 | ₩28,288 | ₩28,140 | ₩28,140 | -0.52% | 800 |
|---|
| 2026.03.19 | ₩28,375 | ₩28,375 | ₩28,375 | ₩28,375 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩28,469 | ₩28,469 | ₩28,360 | ₩28,360 | -0.38% | 400 |
|---|
| 2026.03.17 | ₩28,502 | ₩28,502 | ₩28,502 | ₩28,502 | 0.00% | 2.4천 |
|---|
| 2026.03.16 | ₩28,408 | ₩28,492 | ₩28,408 | ₩28,455 | +0.17% | 900 |
|---|
| 2026.03.13 | ₩28,341 | ₩28,382 | ₩28,315 | ₩28,315 | -0.09% | 300 |
|---|
| 2026.03.12 | ₩28,449 | ₩28,462 | ₩28,370 | ₩28,370 | -0.28% | 500 |
|---|
| 2026.03.11 | ₩28,536 | ₩28,536 | ₩28,493 | ₩28,493 | -0.15% | 6.5천 |
|---|
| 2026.03.10 | ₩28,509 | ₩28,509 | ₩28,509 | ₩28,509 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩28,525 | ₩28,525 | ₩28,525 | ₩28,525 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩28,469 | ₩28,502 | ₩28,449 | ₩28,449 | -0.07% | 300 |
|---|
| 2026.03.05 | ₩28,556 | ₩28,556 | ₩28,537 | ₩28,537 | -0.07% | 1.2천 |
|---|
| 2026.03.04 | ₩28,636 | ₩28,663 | ₩28,636 | ₩28,642 | +0.02% | 2.7천 |
|---|
| 2026.03.03 | ₩28,554 | ₩28,554 | ₩28,554 | ₩28,554 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩28,690 | ₩28,703 | ₩28,636 | ₩28,636 | -0.19% | 3.6천 |
|---|
| 2026.02.27 | ₩28,634 | ₩28,634 | ₩28,596 | ₩28,630 | -0.01% | 700 |
|---|
| 2026.02.26 | ₩28,650 | ₩28,650 | ₩28,650 | ₩28,650 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩28,717 | ₩28,717 | ₩28,710 | ₩28,710 | -0.02% | 4.2천 |
|---|
| 2026.02.24 | ₩28,676 | ₩28,676 | ₩28,623 | ₩28,623 | -0.19% | 1.2천 |
|---|
| 2026.02.23 | ₩28,615 | ₩28,615 | ₩28,542 | ₩28,542 | -0.25% | 3.5천 |
|---|
| 2026.02.20 | ₩28,609 | ₩28,643 | ₩28,609 | ₩28,643 | +0.12% | 500 |
|---|
| 2026.02.19 | ₩28,556 | ₩28,575 | ₩28,542 | ₩28,575 | +0.07% | 6.2천 |
|---|
| 2026.02.18 | ₩28,623 | ₩28,630 | ₩28,583 | ₩28,609 | -0.05% | 3.3천 |
|---|
| 2026.02.17 | ₩28,489 | ₩28,564 | ₩28,475 | ₩28,564 | +0.26% | 1.2천 |
|---|
| 2026.02.13 | ₩28,583 | ₩28,596 | ₩28,533 | ₩28,533 | -0.17% | 1.5천 |
|---|
| 2026.02.12 | ₩28,529 | ₩28,556 | ₩28,529 | ₩28,556 | +0.09% | 500 |
|---|
| 2026.02.11 | ₩28,650 | ₩28,650 | ₩28,650 | ₩28,650 | 0.00% | 2.3천 |
|---|
| 2026.02.10 | ₩28,717 | ₩28,717 | ₩28,650 | ₩28,650 | -0.23% | 300 |
|---|
| 2026.02.09 | ₩28,690 | ₩28,717 | ₩28,676 | ₩28,676 | -0.05% | 3.7천 |
|---|
| 2026.02.06 | ₩28,596 | ₩28,663 | ₩28,569 | ₩28,660 | +0.22% | 4천 |
|---|
| 2026.02.05 | ₩28,475 | ₩28,583 | ₩28,422 | ₩28,462 | -0.05% | 3.3만 |
|---|
| 2026.02.04 | ₩28,583 | ₩28,583 | ₩28,529 | ₩28,563 | -0.07% | 2.5천 |
|---|
| 2026.02.03 | ₩28,542 | ₩28,589 | ₩28,529 | ₩28,589 | +0.16% | 3.3천 |
|---|
| 2026.02.02 | ₩28,656 | ₩28,656 | ₩28,656 | ₩28,656 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩28,609 | ₩28,609 | ₩28,569 | ₩28,609 | 0.00% | 4.1천 |
|---|
| 2026.01.29 | ₩28,623 | ₩28,623 | ₩28,613 | ₩28,613 | -0.03% | 200 |
|---|
| 2026.01.28 | ₩28,636 | ₩28,636 | ₩28,636 | ₩28,636 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩28,663 | ₩28,663 | ₩28,650 | ₩28,663 | 0.00% | 1.7천 |
|---|
| 2026.01.26 | ₩28,623 | ₩28,630 | ₩28,609 | ₩28,630 | +0.02% | 400 |
|---|
| 2026.01.23 | ₩28,563 | ₩28,623 | ₩28,542 | ₩28,589 | +0.09% | 1.4천 |
|---|
| 2026.01.22 | ₩28,609 | ₩28,609 | ₩28,569 | ₩28,569 | -0.14% | 4.5천 |
|---|
| 2026.01.21 | ₩28,522 | ₩28,522 | ₩28,522 | ₩28,522 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩28,422 | ₩28,475 | ₩28,422 | ₩28,469 | +0.17% | 800 |
|---|
| 2026.01.16 | ₩28,549 | ₩28,609 | ₩28,549 | ₩28,609 | +0.21% | 1.9천 |
|---|
| 2026.01.15 | ₩28,576 | ₩28,576 | ₩28,576 | ₩28,576 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩28,529 | ₩28,569 | ₩28,529 | ₩28,569 | +0.14% | 600 |
|---|
| 2026.01.13 | ₩28,591 | ₩28,591 | ₩28,591 | ₩28,591 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩28,569 | ₩28,609 | ₩28,569 | ₩28,589 | +0.07% | 600 |
|---|
| 2026.01.09 | ₩28,552 | ₩28,603 | ₩28,552 | ₩28,603 | +0.18% | 3.6천 |
|---|
| 2026.01.08 | ₩28,545 | ₩28,545 | ₩28,529 | ₩28,529 | -0.06% | 300 |
|---|
| 2026.01.07 | ₩28,536 | ₩28,536 | ₩28,536 | ₩28,536 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩28,556 | ₩28,569 | ₩28,550 | ₩28,550 | -0.02% | 600 |
|---|
| 2026.01.05 | ₩28,529 | ₩28,569 | ₩28,516 | ₩28,516 | -0.05% | 3.1천 |
|---|
| 2026.01.02 | ₩28,475 | ₩28,502 | ₩28,475 | ₩28,498 | +0.08% | 400 |
|---|
| 2025.12.31 | ₩28,435 | ₩28,469 | ₩28,435 | ₩28,469 | +0.12% | 300 |
|---|
| 2025.12.30 | ₩28,506 | ₩28,509 | ₩28,489 | ₩28,509 | +0.01% | 2천 |
|---|
| 2025.12.29 | ₩28,482 | ₩28,482 | ₩28,482 | ₩28,482 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩28,510 | ₩28,529 | ₩28,510 | ₩28,529 | +0.07% | 300 |
|---|
| 2025.12.24 | ₩28,502 | ₩28,516 | ₩28,502 | ₩28,516 | +0.05% | 400 |
|---|
| 2025.12.23 | ₩28,475 | ₩28,475 | ₩28,429 | ₩28,455 | -0.07% | 2.5천 |
|---|
| 2025.12.22 | ₩28,422 | ₩28,449 | ₩28,408 | ₩28,435 | +0.05% | 4.1천 |
|---|
| 2025.12.19 | ₩28,376 | ₩28,408 | ₩28,376 | ₩28,408 | +0.11% | 1.9천 |
|---|
| 2025.12.18 | ₩28,341 | ₩28,345 | ₩28,335 | ₩28,335 | -0.02% | 3.2천 |
|---|
| 2025.12.17 | ₩28,341 | ₩28,341 | ₩28,288 | ₩28,301 | -0.14% | 3.8천 |
|---|
| 2025.12.16 | ₩28,274 | ₩28,304 | ₩28,274 | ₩28,304 | +0.10% | 500 |
|---|
| 2025.12.15 | ₩28,328 | ₩28,328 | ₩28,324 | ₩28,324 | -0.01% | 100 |
|---|
| 2025.12.12 | ₩28,341 | ₩28,341 | ₩28,335 | ₩28,335 | -0.02% | 1.7천 |
|---|
| 2025.12.11 | ₩28,355 | ₩28,395 | ₩28,355 | ₩28,362 | +0.02% | 2.5만 |
|---|
| 2025.12.10 | ₩28,288 | ₩28,335 | ₩28,288 | ₩28,335 | +0.17% | 300 |
|---|
| 2025.12.09 | ₩28,315 | ₩28,328 | ₩28,234 | ₩28,234 | -0.28% | 3.1천 |
|---|
| 2025.12.08 | ₩28,301 | ₩28,301 | ₩28,288 | ₩28,295 | -0.02% | 1.6천 |
|---|
| 2025.12.05 | ₩28,341 | ₩28,341 | ₩28,295 | ₩28,295 | -0.17% | 3.8천 |
|---|
| 2025.12.04 | ₩28,260 | ₩28,260 | ₩28,260 | ₩28,260 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩28,288 | ₩28,315 | ₩28,257 | ₩28,257 | -0.11% | 2.3천 |
|---|
| 2025.12.02 | ₩28,261 | ₩28,274 | ₩28,261 | ₩28,274 | +0.05% | 2.6천 |
|---|
| 2025.12.01 | ₩28,234 | ₩28,248 | ₩28,207 | ₩28,207 | -0.09% | 3.4천 |
|---|
| 2025.11.28 | ₩28,248 | ₩28,248 | ₩28,234 | ₩28,234 | -0.05% | 200 |
|---|
| 2025.11.26 | ₩28,221 | ₩28,221 | ₩28,182 | ₩28,182 | -0.14% | 400 |
|---|
| 2025.11.25 | ₩28,073 | ₩28,124 | ₩28,047 | ₩28,124 | +0.18% | 1.5천 |
|---|
| 2025.11.24 | ₩28,047 | ₩28,087 | ₩28,047 | ₩28,087 | +0.14% | 2.3천 |
|---|
| 2025.11.21 | ₩27,832 | ₩27,926 | ₩27,809 | ₩27,897 | +0.23% | 5.8천 |
|---|
| 2025.11.20 | ₩28,073 | ₩28,087 | ₩27,799 | ₩27,799 | -0.98% | 600 |
|---|
| 2025.11.19 | ₩27,913 | ₩27,913 | ₩27,906 | ₩27,906 | -0.02% | 200 |
|---|
| 2025.11.18 | ₩27,886 | ₩27,953 | ₩27,886 | ₩27,897 | +0.04% | 600 |
|---|
| 2025.11.17 | ₩28,047 | ₩28,047 | ₩27,933 | ₩27,933 | -0.41% | 100 |
|---|
| 2025.11.14 | ₩28,047 | ₩28,047 | ₩28,020 | ₩28,020 | -0.10% | 200 |
|---|
| 2025.11.13 | ₩27,993 | ₩27,993 | ₩27,993 | ₩27,993 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩28,060 | ₩28,127 | ₩28,060 | ₩28,107 | +0.17% | 300 |
|---|
| 2025.11.11 | ₩28,140 | ₩28,140 | ₩28,127 | ₩28,140 | 0.00% | 800 |
|---|
| 2025.11.10 | ₩28,069 | ₩28,127 | ₩28,033 | ₩28,094 | +0.09% | 1천 |
|---|
| 2025.11.07 | ₩27,980 | ₩28,033 | ₩27,899 | ₩27,989 | +0.03% | 1.9천 |
|---|
| 2025.11.06 | ₩27,981 | ₩27,981 | ₩27,981 | ₩27,981 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩28,060 | ₩28,060 | ₩28,051 | ₩28,051 | -0.03% | 500 |
|---|
| 2025.11.04 | ₩28,051 | ₩28,051 | ₩28,010 | ₩28,010 | -0.14% | 2천 |
|---|
| 2025.11.03 | ₩28,047 | ₩28,100 | ₩28,047 | ₩28,067 | +0.07% | 300 |
|---|
| 2025.10.31 | ₩28,100 | ₩28,100 | ₩28,049 | ₩28,049 | -0.18% | 700 |
|---|
| 2025.10.30 | ₩28,100 | ₩28,100 | ₩28,047 | ₩28,047 | -0.19% | 400 |
|---|
| 2025.10.29 | ₩28,140 | ₩28,140 | ₩28,073 | ₩28,080 | -0.21% | 300 |
|---|
| 2025.10.28 | ₩28,073 | ₩28,140 | ₩28,073 | ₩28,107 | +0.12% | 200 |
|---|
| 2025.10.27 | ₩28,127 | ₩28,127 | ₩28,099 | ₩28,127 | 0.00% | 5.6천 |
|---|
| 2025.10.24 | ₩28,087 | ₩28,087 | ₩28,053 | ₩28,053 | -0.12% | 300 |
|---|
| 2025.10.23 | ₩28,006 | ₩28,006 | ₩27,953 | ₩27,986 | -0.07% | 1.2천 |
|---|
| 2025.10.22 | ₩27,953 | ₩27,953 | ₩27,927 | ₩27,927 | -0.09% | 2.5천 |
|---|
| 2025.10.21 | ₩27,996 | ₩28,020 | ₩27,966 | ₩27,992 | -0.01% | 2.8천 |
|---|
| 2025.10.20 | ₩27,993 | ₩28,006 | ₩27,980 | ₩27,980 | -0.05% | 2.5천 |
|---|
| 2025.10.17 | ₩27,846 | ₩27,872 | ₩27,846 | ₩27,872 | +0.10% | 600 |
|---|
| 2025.10.16 | ₩27,832 | ₩27,846 | ₩27,785 | ₩27,785 | -0.17% | 4천 |
|---|
| 2025.10.15 | ₩27,899 | ₩27,913 | ₩27,846 | ₩27,863 | -0.13% | 1.9천 |
|---|
| 2025.10.14 | ₩27,792 | ₩27,872 | ₩27,792 | ₩27,838 | +0.16% | 5.1천 |
|---|
| 2025.10.13 | ₩27,899 | ₩27,899 | ₩27,872 | ₩27,872 | -0.10% | 1.3만 |
|---|
| 2025.10.10 | ₩27,946 | ₩27,966 | ₩27,746 | ₩27,746 | -0.71% | 8.2천 |
|---|