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 | ₩30,537 | ₩30,537 | ₩30,537 | ₩30,537 | 0.00% | 100 |
| 2026.10.08 | ₩30,537 | ₩30,537 | ₩30,483 | ₩30,483 | -0.18% | 3.5천 |
| 2026.10.07 | ₩30,550 | ₩30,550 | ₩30,470 | ₩30,510 | -0.13% | 4.6천 |
| 2026.10.06 | ₩30,564 | ₩30,564 | ₩30,497 | ₩30,537 | -0.09% | 800 |
| 2026.10.05 | ₩30,483 | ₩30,483 | ₩30,403 | ₩30,483 | 0.00% | 200 |
| 2026.10.02 | ₩30,389 | ₩30,423 | ₩30,389 | ₩30,423 | +0.11% | 100 |
| 2026.10.01 | ₩30,282 | ₩30,403 | ₩30,282 | ₩30,381 | +0.33% | 1만 |
| 2026.09.30 | ₩30,376 | ₩30,456 | ₩30,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,376 |
| 0.00% |
| 6.4천 |
| 2026.09.29 | ₩30,336 | ₩30,416 | ₩30,336 | ₩30,369 | +0.11% | 1.8천 |
|---|
| 2026.09.28 | ₩30,443 | ₩30,443 | ₩30,396 | ₩30,396 | -0.15% | 5.7천 |
|---|
| 2026.09.25 | ₩30,456 | ₩30,456 | ₩30,336 | ₩30,409 | -0.15% | 1.4만 |
|---|
| 2026.09.24 | ₩30,342 | ₩30,389 | ₩30,342 | ₩30,363 | +0.07% | 5.2천 |
|---|
| 2026.09.23 | ₩30,376 | ₩30,430 | ₩30,376 | ₩30,376 | 0.00% | 3.3천 |
|---|
| 2026.09.22 | ₩30,456 | ₩30,470 | ₩30,403 | ₩30,456 | 0.00% | 1.2만 |
|---|
| 2026.09.21 | ₩30,363 | ₩30,430 | ₩30,336 | ₩30,430 | +0.22% | 1.7만 |
|---|
| 2026.09.18 | ₩30,228 | ₩30,281 | ₩30,228 | ₩30,281 | +0.17% | 100 |
|---|
| 2026.09.17 | ₩30,228 | ₩30,275 | ₩30,228 | ₩30,275 | +0.16% | 300 |
|---|
| 2026.09.16 | ₩30,208 | ₩30,208 | ₩30,155 | ₩30,155 | -0.18% | 1.5천 |
|---|
| 2026.09.15 | ₩30,222 | ₩30,255 | ₩30,175 | ₩30,208 | -0.04% | 2.5만 |
|---|
| 2026.09.14 | ₩30,175 | ₩30,295 | ₩30,175 | ₩30,249 | +0.24% | 1만 |
|---|
| 2026.09.11 | ₩30,228 | ₩30,309 | ₩30,228 | ₩30,275 | +0.16% | 2.4천 |
|---|
| 2026.09.10 | ₩30,161 | ₩30,228 | ₩30,161 | ₩30,195 | +0.11% | 2천 |
|---|
| 2026.09.09 | ₩30,215 | ₩30,295 | ₩30,202 | ₩30,255 | +0.13% | 5.8천 |
|---|
| 2026.09.08 | ₩30,255 | ₩30,349 | ₩30,255 | ₩30,289 | +0.11% | 3천 |
|---|
| 2026.09.04 | ₩30,269 | ₩30,322 | ₩30,269 | ₩30,322 | +0.18% | 1.6천 |
|---|
| 2026.09.03 | ₩30,363 | ₩30,376 | ₩30,242 | ₩30,363 | 0.00% | 6.3천 |
|---|
| 2026.09.02 | ₩30,228 | ₩30,255 | ₩30,202 | ₩30,255 | +0.09% | 500 |
|---|
| 2026.09.01 | ₩30,188 | ₩30,269 | ₩30,148 | ₩30,202 | +0.04% | 1.2천 |
|---|
| 2026.08.31 | ₩30,188 | ₩30,282 | ₩30,183 | ₩30,249 | +0.20% | 6.3천 |
|---|
| 2026.08.28 | ₩30,228 | ₩30,309 | ₩30,208 | ₩30,255 | +0.09% | 1.1만 |
|---|
| 2026.08.27 | ₩30,188 | ₩30,309 | ₩30,188 | ₩30,255 | +0.22% | 1.3만 |
|---|
| 2026.08.26 | ₩30,148 | ₩30,255 | ₩30,148 | ₩30,208 | +0.20% | 3.7천 |
|---|
| 2026.08.25 | ₩30,161 | ₩30,228 | ₩30,135 | ₩30,190 | +0.09% | 4천 |
|---|
| 2026.08.24 | ₩30,121 | ₩30,215 | ₩30,108 | ₩30,168 | +0.16% | 5.1천 |
|---|
| 2026.08.21 | ₩30,121 | ₩30,228 | ₩30,121 | ₩30,188 | +0.22% | 4.6천 |
|---|
| 2026.08.20 | ₩30,135 | ₩30,215 | ₩30,128 | ₩30,163 | +0.09% | 1천 |
|---|
| 2026.08.19 | ₩30,135 | ₩30,181 | ₩30,135 | ₩30,181 | +0.16% | 1.4천 |
|---|
| 2026.08.18 | ₩30,161 | ₩30,188 | ₩30,121 | ₩30,155 | -0.02% | 1.1만 |
|---|
| 2026.08.17 | ₩30,195 | ₩30,228 | ₩30,195 | ₩30,195 | 0.00% | 2.7천 |
|---|
| 2026.08.14 | ₩30,255 | ₩30,255 | ₩30,208 | ₩30,208 | -0.16% | 700 |
|---|
| 2026.08.13 | ₩30,255 | ₩30,255 | ₩30,202 | ₩30,202 | -0.18% | 9.6천 |
|---|
| 2026.08.12 | ₩30,202 | ₩30,202 | ₩30,161 | ₩30,161 | -0.13% | 2.7천 |
|---|
| 2026.08.11 | ₩30,188 | ₩30,188 | ₩30,148 | ₩30,148 | -0.13% | 6.2천 |
|---|
| 2026.08.10 | ₩30,202 | ₩30,202 | ₩30,108 | ₩30,155 | -0.16% | 5.9천 |
|---|
| 2026.08.07 | ₩30,148 | ₩30,148 | ₩30,148 | ₩30,148 | 0.00% | 1.1천 |
|---|
| 2026.08.06 | ₩30,309 | ₩30,309 | ₩30,121 | ₩30,121 | -0.62% | 5.4천 |
|---|
| 2026.08.05 | ₩30,121 | ₩30,161 | ₩30,121 | ₩30,121 | 0.00% | 7.4천 |
|---|
| 2026.08.04 | ₩30,101 | ₩30,148 | ₩30,101 | ₩30,114 | +0.04% | 8.4천 |
|---|
| 2026.08.03 | ₩30,007 | ₩30,027 | ₩29,960 | ₩30,014 | +0.02% | 1.7천 |
|---|
| 2026.07.31 | ₩29,860 | ₩29,933 | ₩29,860 | ₩29,933 | +0.25% | 800 |
|---|
| 2026.07.30 | ₩29,799 | ₩29,853 | ₩29,799 | ₩29,853 | +0.18% | 300 |
|---|
| 2026.07.29 | ₩29,772 | ₩29,772 | ₩29,705 | ₩29,705 | -0.23% | 1천 |
|---|
| 2026.07.28 | ₩29,826 | ₩29,866 | ₩29,826 | ₩29,826 | 0.00% | 7천 |
|---|
| 2026.07.27 | ₩29,766 | ₩29,813 | ₩29,766 | ₩29,786 | +0.07% | 5천 |
|---|
| 2026.07.24 | ₩29,806 | ₩29,839 | ₩29,746 | ₩29,772 | -0.11% | 5.3천 |
|---|
| 2026.07.23 | ₩29,813 | ₩29,813 | ₩29,679 | ₩29,736 | -0.26% | 1.7만 |
|---|
| 2026.07.22 | ₩29,907 | ₩29,907 | ₩29,860 | ₩29,860 | -0.16% | 1천 |
|---|
| 2026.07.21 | ₩29,839 | ₩29,907 | ₩29,839 | ₩29,860 | +0.07% | 3.4천 |
|---|
| 2026.07.20 | ₩29,813 | ₩29,866 | ₩29,813 | ₩29,813 | 0.00% | 3.3천 |
|---|
| 2026.07.17 | ₩29,853 | ₩29,853 | ₩29,793 | ₩29,793 | -0.20% | 9.8천 |
|---|
| 2026.07.16 | ₩29,907 | ₩29,907 | ₩29,853 | ₩29,853 | -0.18% | 2.8천 |
|---|
| 2026.07.15 | ₩29,839 | ₩29,920 | ₩29,839 | ₩29,886 | +0.16% | 2.2천 |
|---|
| 2026.07.14 | ₩29,846 | ₩29,846 | ₩29,846 | ₩29,846 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩29,907 | ₩29,907 | ₩29,799 | ₩29,819 | -0.29% | 1.1만 |
|---|
| 2026.07.10 | ₩29,880 | ₩29,880 | ₩29,813 | ₩29,853 | -0.09% | 8.6천 |
|---|
| 2026.07.09 | ₩29,806 | ₩29,819 | ₩29,806 | ₩29,819 | +0.04% | 1.2천 |
|---|
| 2026.07.08 | ₩29,799 | ₩29,799 | ₩29,759 | ₩29,759 | -0.14% | 200 |
|---|
| 2026.07.07 | ₩29,813 | ₩29,826 | ₩29,779 | ₩29,786 | -0.09% | 1.2만 |
|---|
| 2026.07.06 | ₩29,826 | ₩29,853 | ₩29,789 | ₩29,806 | -0.07% | 2.4천 |
|---|
| 2026.07.02 | ₩29,813 | ₩29,813 | ₩29,712 | ₩29,731 | -0.27% | 1.8천 |
|---|
| 2026.07.01 | ₩29,799 | ₩29,799 | ₩29,752 | ₩29,752 | -0.16% | 100 |
|---|
| 2026.06.30 | ₩29,732 | ₩29,732 | ₩29,705 | ₩29,732 | 0.00% | 1.3천 |
|---|
| 2026.06.29 | ₩29,679 | ₩29,679 | ₩29,673 | ₩29,673 | -0.02% | 300 |
|---|
| 2026.06.26 | ₩29,611 | ₩29,611 | ₩29,598 | ₩29,598 | -0.05% | 1.9천 |
|---|
| 2026.06.25 | ₩29,638 | ₩29,652 | ₩29,531 | ₩29,578 | -0.20% | 2.2만 |
|---|
| 2026.06.24 | ₩29,665 | ₩29,665 | ₩29,531 | ₩29,565 | -0.34% | 2.7천 |
|---|
| 2026.06.23 | ₩29,585 | ₩29,625 | ₩29,544 | ₩29,585 | 0.00% | 2.2천 |
|---|
| 2026.06.22 | ₩29,759 | ₩29,759 | ₩29,625 | ₩29,665 | -0.32% | 2.2천 |
|---|
| 2026.06.18 | ₩29,719 | ₩29,732 | ₩29,638 | ₩29,685 | -0.11% | 2.6천 |
|---|
| 2026.06.17 | ₩29,759 | ₩29,759 | ₩29,605 | ₩29,605 | -0.52% | 2.4천 |
|---|
| 2026.06.16 | ₩29,719 | ₩29,759 | ₩29,665 | ₩29,719 | 0.00% | 2.2만 |
|---|
| 2026.06.15 | ₩29,712 | ₩29,759 | ₩29,712 | ₩29,759 | +0.16% | 5.2만 |
|---|
| 2026.06.12 | ₩29,558 | ₩29,625 | ₩29,558 | ₩29,591 | +0.11% | 1천 |
|---|
| 2026.06.11 | ₩29,464 | ₩29,638 | ₩29,464 | ₩29,558 | +0.32% | 2만 |
|---|
| 2026.06.10 | ₩29,531 | ₩29,531 | ₩29,437 | ₩29,437 | -0.32% | 1.2만 |
|---|
| 2026.06.09 | ₩29,625 | ₩29,625 | ₩29,518 | ₩29,518 | -0.36% | 5.4천 |
|---|
| 2026.06.08 | ₩29,625 | ₩29,625 | ₩29,571 | ₩29,585 | -0.14% | 5.9천 |
|---|
| 2026.06.05 | ₩29,679 | ₩29,679 | ₩29,531 | ₩29,531 | -0.50% | 800 |
|---|
| 2026.06.04 | ₩29,692 | ₩29,705 | ₩29,665 | ₩29,705 | +0.05% | 4.6천 |
|---|
| 2026.06.03 | ₩29,692 | ₩29,692 | ₩29,625 | ₩29,658 | -0.11% | 1.6천 |
|---|
| 2026.06.02 | ₩29,692 | ₩29,692 | ₩29,672 | ₩29,672 | -0.07% | 100 |
|---|
| 2026.06.01 | ₩29,705 | ₩29,719 | ₩29,652 | ₩29,679 | -0.09% | 1.8천 |
|---|
| 2026.05.29 | ₩29,614 | ₩29,692 | ₩29,611 | ₩29,658 | +0.15% | 1.1만 |
|---|
| 2026.05.28 | ₩29,652 | ₩29,665 | ₩29,624 | ₩29,665 | +0.05% | 6.8천 |
|---|
| 2026.05.27 | ₩29,598 | ₩29,638 | ₩29,598 | ₩29,598 | 0.00% | 3천 |
|---|
| 2026.05.26 | ₩29,638 | ₩29,638 | ₩29,558 | ₩29,598 | -0.14% | 3천 |
|---|
| 2026.05.22 | ₩29,585 | ₩29,598 | ₩29,518 | ₩29,558 | -0.09% | 6.6천 |
|---|
| 2026.05.21 | ₩29,497 | ₩29,531 | ₩29,497 | ₩29,518 | +0.07% | 400 |
|---|
| 2026.05.20 | ₩29,504 | ₩29,504 | ₩29,491 | ₩29,491 | -0.05% | 200 |
|---|
| 2026.05.19 | ₩29,477 | ₩29,477 | ₩29,444 | ₩29,444 | -0.11% | 1.6천 |
|---|
| 2026.05.18 | ₩29,518 | ₩29,518 | ₩29,457 | ₩29,457 | -0.20% | 300 |
|---|
| 2026.05.15 | ₩29,491 | ₩29,491 | ₩29,437 | ₩29,457 | -0.11% | 1.1천 |
|---|
| 2026.05.14 | ₩29,504 | ₩29,504 | ₩29,491 | ₩29,491 | -0.05% | 2.1천 |
|---|
| 2026.05.13 | ₩29,444 | ₩29,477 | ₩29,437 | ₩29,457 | +0.05% | 1.2만 |
|---|
| 2026.05.12 | ₩29,464 | ₩29,464 | ₩29,410 | ₩29,417 | -0.16% | 3천 |
|---|
| 2026.05.11 | ₩29,444 | ₩29,491 | ₩29,437 | ₩29,437 | -0.02% | 4.3천 |
|---|
| 2026.05.08 | ₩29,430 | ₩29,430 | ₩29,430 | ₩29,430 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩29,598 | ₩29,598 | ₩29,404 | ₩29,404 | -0.66% | 1.5천 |
|---|
| 2026.05.06 | ₩29,410 | ₩29,424 | ₩29,384 | ₩29,390 | -0.07% | 3.6천 |
|---|
| 2026.05.05 | ₩29,330 | ₩29,370 | ₩29,330 | ₩29,337 | +0.02% | 8.5천 |
|---|
| 2026.05.04 | ₩29,330 | ₩29,330 | ₩29,236 | ₩29,263 | -0.23% | 3.8천 |
|---|
| 2026.05.01 | ₩29,291 | ₩29,357 | ₩29,290 | ₩29,330 | +0.13% | 2.6만 |
|---|
| 2026.04.30 | ₩29,249 | ₩29,283 | ₩29,249 | ₩29,283 | +0.11% | 700 |
|---|
| 2026.04.29 | ₩29,249 | ₩29,249 | ₩29,209 | ₩29,209 | -0.14% | 100 |
|---|
| 2026.04.28 | ₩29,236 | ₩29,236 | ₩29,196 | ₩29,196 | -0.14% | 800 |
|---|
| 2026.04.27 | ₩29,249 | ₩29,249 | ₩29,216 | ₩29,223 | -0.09% | 9.8천 |
|---|
| 2026.04.24 | ₩29,223 | ₩29,236 | ₩29,202 | ₩29,202 | -0.07% | 2.3천 |
|---|
| 2026.04.23 | ₩29,209 | ₩29,223 | ₩29,142 | ₩29,142 | -0.23% | 4.1만 |
|---|
| 2026.04.22 | ₩29,196 | ₩29,196 | ₩29,169 | ₩29,169 | -0.09% | 200 |
|---|
| 2026.04.21 | ₩29,102 | ₩29,102 | ₩29,102 | ₩29,102 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩29,142 | ₩29,142 | ₩29,142 | ₩29,142 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩29,209 | ₩29,209 | ₩29,169 | ₩29,209 | 0.00% | 1.5천 |
|---|
| 2026.04.16 | ₩29,102 | ₩29,115 | ₩29,075 | ₩29,082 | -0.07% | 3.1천 |
|---|
| 2026.04.15 | ₩29,068 | ₩29,088 | ₩29,068 | ₩29,068 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩29,062 | ₩29,062 | ₩29,028 | ₩29,035 | -0.09% | 1.2천 |
|---|
| 2026.04.13 | ₩28,867 | ₩28,968 | ₩28,860 | ₩28,928 | +0.21% | 3.3천 |
|---|
| 2026.04.10 | ₩28,867 | ₩28,867 | ₩28,867 | ₩28,867 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩28,887 | ₩28,887 | ₩28,854 | ₩28,854 | -0.12% | 600 |
|---|
| 2026.04.08 | ₩28,954 | ₩28,954 | ₩28,753 | ₩28,820 | -0.46% | 6.2천 |
|---|
| 2026.04.07 | ₩28,485 | ₩28,485 | ₩28,431 | ₩28,478 | -0.02% | 5.5천 |
|---|
| 2026.04.06 | ₩28,498 | ₩28,525 | ₩28,492 | ₩28,492 | -0.02% | 2천 |
|---|
| 2026.04.02 | ₩28,472 | ₩28,472 | ₩28,391 | ₩28,433 | -0.14% | 1.9천 |
|---|
| 2026.04.01 | ₩28,498 | ₩28,498 | ₩28,364 | ₩28,411 | -0.31% | 6.1만 |
|---|
| 2026.03.31 | ₩28,270 | ₩28,337 | ₩28,270 | ₩28,301 | +0.11% | 3.2천 |
|---|
| 2026.03.30 | ₩28,002 | ₩28,002 | ₩27,908 | ₩27,908 | -0.34% | 4.6천 |
|---|
| 2026.03.27 | ₩28,016 | ₩28,016 | ₩27,953 | ₩27,953 | -0.22% | 400 |
|---|
| 2026.03.26 | ₩28,277 | ₩28,277 | ₩28,198 | ₩28,198 | -0.28% | 200 |
|---|
| 2026.03.25 | ₩28,384 | ₩28,384 | ₩28,384 | ₩28,384 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩28,351 | ₩28,351 | ₩28,324 | ₩28,324 | -0.09% | 1.2천 |
|---|
| 2026.03.23 | ₩28,351 | ₩28,358 | ₩28,351 | ₩28,358 | +0.02% | 200 |
|---|
| 2026.03.20 | ₩28,311 | ₩28,311 | ₩28,163 | ₩28,163 | -0.52% | 800 |
|---|
| 2026.03.19 | ₩28,398 | ₩28,398 | ₩28,398 | ₩28,398 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩28,492 | ₩28,492 | ₩28,383 | ₩28,383 | -0.38% | 400 |
|---|
| 2026.03.17 | ₩28,525 | ₩28,525 | ₩28,525 | ₩28,525 | 0.00% | 2.4천 |
|---|
| 2026.03.16 | ₩28,431 | ₩28,514 | ₩28,431 | ₩28,478 | +0.17% | 900 |
|---|
| 2026.03.13 | ₩28,364 | ₩28,404 | ₩28,337 | ₩28,337 | -0.09% | 300 |
|---|
| 2026.03.12 | ₩28,472 | ₩28,485 | ₩28,392 | ₩28,392 | -0.28% | 500 |
|---|
| 2026.03.11 | ₩28,559 | ₩28,559 | ₩28,516 | ₩28,516 | -0.15% | 6.5천 |
|---|
| 2026.03.10 | ₩28,532 | ₩28,532 | ₩28,532 | ₩28,532 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩28,548 | ₩28,548 | ₩28,548 | ₩28,548 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩28,492 | ₩28,525 | ₩28,472 | ₩28,472 | -0.07% | 300 |
|---|
| 2026.03.05 | ₩28,579 | ₩28,579 | ₩28,560 | ₩28,560 | -0.07% | 1.2천 |
|---|
| 2026.03.04 | ₩28,659 | ₩28,686 | ₩28,659 | ₩28,665 | +0.02% | 2.7천 |
|---|
| 2026.03.03 | ₩28,577 | ₩28,577 | ₩28,577 | ₩28,577 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩28,713 | ₩28,726 | ₩28,659 | ₩28,659 | -0.19% | 3.6천 |
|---|
| 2026.02.27 | ₩28,657 | ₩28,657 | ₩28,619 | ₩28,653 | -0.01% | 700 |
|---|
| 2026.02.26 | ₩28,673 | ₩28,673 | ₩28,673 | ₩28,673 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩28,740 | ₩28,740 | ₩28,733 | ₩28,733 | -0.02% | 4.2천 |
|---|
| 2026.02.24 | ₩28,700 | ₩28,700 | ₩28,646 | ₩28,646 | -0.19% | 1.2천 |
|---|
| 2026.02.23 | ₩28,638 | ₩28,638 | ₩28,565 | ₩28,565 | -0.25% | 3.5천 |
|---|
| 2026.02.20 | ₩28,632 | ₩28,666 | ₩28,632 | ₩28,666 | +0.12% | 500 |
|---|
| 2026.02.19 | ₩28,579 | ₩28,598 | ₩28,565 | ₩28,598 | +0.07% | 6.2천 |
|---|
| 2026.02.18 | ₩28,646 | ₩28,653 | ₩28,606 | ₩28,632 | -0.05% | 3.3천 |
|---|
| 2026.02.17 | ₩28,512 | ₩28,587 | ₩28,498 | ₩28,587 | +0.26% | 1.2천 |
|---|
| 2026.02.13 | ₩28,606 | ₩28,619 | ₩28,556 | ₩28,556 | -0.17% | 1.5천 |
|---|
| 2026.02.12 | ₩28,552 | ₩28,579 | ₩28,552 | ₩28,579 | +0.09% | 500 |
|---|
| 2026.02.11 | ₩28,673 | ₩28,673 | ₩28,673 | ₩28,673 | 0.00% | 2.3천 |
|---|
| 2026.02.10 | ₩28,740 | ₩28,740 | ₩28,673 | ₩28,673 | -0.23% | 300 |
|---|
| 2026.02.09 | ₩28,713 | ₩28,740 | ₩28,700 | ₩28,700 | -0.05% | 3.7천 |
|---|
| 2026.02.06 | ₩28,619 | ₩28,686 | ₩28,592 | ₩28,683 | +0.22% | 4천 |
|---|
| 2026.02.05 | ₩28,498 | ₩28,606 | ₩28,445 | ₩28,485 | -0.05% | 3.3만 |
|---|
| 2026.02.04 | ₩28,606 | ₩28,606 | ₩28,552 | ₩28,586 | -0.07% | 2.5천 |
|---|
| 2026.02.03 | ₩28,565 | ₩28,612 | ₩28,552 | ₩28,612 | +0.16% | 3.3천 |
|---|
| 2026.02.02 | ₩28,679 | ₩28,679 | ₩28,679 | ₩28,679 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩28,632 | ₩28,632 | ₩28,592 | ₩28,632 | 0.00% | 4.1천 |
|---|
| 2026.01.29 | ₩28,646 | ₩28,646 | ₩28,637 | ₩28,637 | -0.03% | 200 |
|---|
| 2026.01.28 | ₩28,659 | ₩28,659 | ₩28,659 | ₩28,659 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩28,686 | ₩28,686 | ₩28,673 | ₩28,686 | 0.00% | 1.7천 |
|---|
| 2026.01.26 | ₩28,646 | ₩28,653 | ₩28,632 | ₩28,653 | +0.02% | 400 |
|---|
| 2026.01.23 | ₩28,586 | ₩28,646 | ₩28,565 | ₩28,612 | +0.09% | 1.4천 |
|---|
| 2026.01.22 | ₩28,632 | ₩28,632 | ₩28,592 | ₩28,592 | -0.14% | 4.5천 |
|---|
| 2026.01.21 | ₩28,545 | ₩28,545 | ₩28,545 | ₩28,545 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩28,445 | ₩28,498 | ₩28,445 | ₩28,492 | +0.17% | 800 |
|---|
| 2026.01.16 | ₩28,572 | ₩28,632 | ₩28,572 | ₩28,632 | +0.21% | 1.9천 |
|---|
| 2026.01.15 | ₩28,599 | ₩28,599 | ₩28,599 | ₩28,599 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩28,552 | ₩28,592 | ₩28,552 | ₩28,592 | +0.14% | 600 |
|---|
| 2026.01.13 | ₩28,614 | ₩28,614 | ₩28,614 | ₩28,614 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩28,592 | ₩28,632 | ₩28,592 | ₩28,612 | +0.07% | 600 |
|---|
| 2026.01.09 | ₩28,575 | ₩28,626 | ₩28,575 | ₩28,626 | +0.18% | 3.6천 |
|---|
| 2026.01.08 | ₩28,568 | ₩28,568 | ₩28,552 | ₩28,552 | -0.06% | 300 |
|---|
| 2026.01.07 | ₩28,559 | ₩28,559 | ₩28,559 | ₩28,559 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩28,579 | ₩28,592 | ₩28,573 | ₩28,573 | -0.02% | 600 |
|---|
| 2026.01.05 | ₩28,552 | ₩28,592 | ₩28,539 | ₩28,539 | -0.05% | 3.1천 |
|---|
| 2026.01.02 | ₩28,498 | ₩28,525 | ₩28,498 | ₩28,521 | +0.08% | 400 |
|---|
| 2025.12.31 | ₩28,458 | ₩28,492 | ₩28,458 | ₩28,492 | +0.12% | 300 |
|---|
| 2025.12.30 | ₩28,529 | ₩28,532 | ₩28,512 | ₩28,532 | +0.01% | 2천 |
|---|
| 2025.12.29 | ₩28,505 | ₩28,505 | ₩28,505 | ₩28,505 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩28,533 | ₩28,552 | ₩28,533 | ₩28,552 | +0.07% | 300 |
|---|
| 2025.12.24 | ₩28,525 | ₩28,539 | ₩28,525 | ₩28,539 | +0.05% | 400 |
|---|
| 2025.12.23 | ₩28,498 | ₩28,498 | ₩28,451 | ₩28,478 | -0.07% | 2.5천 |
|---|
| 2025.12.22 | ₩28,445 | ₩28,472 | ₩28,431 | ₩28,458 | +0.05% | 4.1천 |
|---|
| 2025.12.19 | ₩28,399 | ₩28,431 | ₩28,399 | ₩28,431 | +0.11% | 1.9천 |
|---|
| 2025.12.18 | ₩28,364 | ₩28,368 | ₩28,358 | ₩28,358 | -0.02% | 3.2천 |
|---|
| 2025.12.17 | ₩28,364 | ₩28,364 | ₩28,311 | ₩28,324 | -0.14% | 3.8천 |
|---|
| 2025.12.16 | ₩28,297 | ₩28,327 | ₩28,297 | ₩28,327 | +0.10% | 500 |
|---|
| 2025.12.15 | ₩28,351 | ₩28,351 | ₩28,347 | ₩28,347 | -0.01% | 100 |
|---|
| 2025.12.12 | ₩28,364 | ₩28,364 | ₩28,358 | ₩28,358 | -0.02% | 1.7천 |
|---|
| 2025.12.11 | ₩28,378 | ₩28,418 | ₩28,378 | ₩28,384 | +0.02% | 2.5만 |
|---|
| 2025.12.10 | ₩28,311 | ₩28,358 | ₩28,311 | ₩28,358 | +0.17% | 300 |
|---|
| 2025.12.09 | ₩28,337 | ₩28,351 | ₩28,257 | ₩28,257 | -0.28% | 3.1천 |
|---|
| 2025.12.08 | ₩28,324 | ₩28,324 | ₩28,311 | ₩28,317 | -0.02% | 1.6천 |
|---|
| 2025.12.05 | ₩28,364 | ₩28,364 | ₩28,317 | ₩28,317 | -0.17% | 3.8천 |
|---|
| 2025.12.04 | ₩28,282 | ₩28,282 | ₩28,282 | ₩28,282 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩28,311 | ₩28,337 | ₩28,280 | ₩28,280 | -0.11% | 2.3천 |
|---|
| 2025.12.02 | ₩28,284 | ₩28,297 | ₩28,284 | ₩28,297 | +0.05% | 2.6천 |
|---|
| 2025.12.01 | ₩28,257 | ₩28,270 | ₩28,230 | ₩28,230 | -0.09% | 3.4천 |
|---|
| 2025.11.28 | ₩28,270 | ₩28,270 | ₩28,257 | ₩28,257 | -0.05% | 200 |
|---|
| 2025.11.26 | ₩28,244 | ₩28,244 | ₩28,205 | ₩28,205 | -0.14% | 400 |
|---|
| 2025.11.25 | ₩28,096 | ₩28,147 | ₩28,069 | ₩28,147 | +0.18% | 1.5천 |
|---|
| 2025.11.24 | ₩28,069 | ₩28,109 | ₩28,069 | ₩28,109 | +0.14% | 2.3천 |
|---|
| 2025.11.21 | ₩27,855 | ₩27,949 | ₩27,832 | ₩27,919 | +0.23% | 5.8천 |
|---|
| 2025.11.20 | ₩28,096 | ₩28,109 | ₩27,821 | ₩27,821 | -0.98% | 600 |
|---|
| 2025.11.19 | ₩27,935 | ₩27,935 | ₩27,928 | ₩27,928 | -0.02% | 200 |
|---|
| 2025.11.18 | ₩27,908 | ₩27,975 | ₩27,908 | ₩27,919 | +0.04% | 600 |
|---|
| 2025.11.17 | ₩28,069 | ₩28,069 | ₩27,955 | ₩27,955 | -0.41% | 100 |
|---|
| 2025.11.14 | ₩28,069 | ₩28,069 | ₩28,042 | ₩28,042 | -0.10% | 200 |
|---|
| 2025.11.13 | ₩28,016 | ₩28,016 | ₩28,016 | ₩28,016 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩28,083 | ₩28,150 | ₩28,083 | ₩28,130 | +0.17% | 300 |
|---|
| 2025.11.11 | ₩28,163 | ₩28,163 | ₩28,150 | ₩28,163 | 0.00% | 800 |
|---|
| 2025.11.10 | ₩28,092 | ₩28,150 | ₩28,056 | ₩28,116 | +0.09% | 1천 |
|---|
| 2025.11.07 | ₩28,002 | ₩28,056 | ₩27,922 | ₩28,012 | +0.03% | 1.9천 |
|---|
| 2025.11.06 | ₩28,004 | ₩28,004 | ₩28,004 | ₩28,004 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩28,083 | ₩28,083 | ₩28,073 | ₩28,073 | -0.03% | 500 |
|---|
| 2025.11.04 | ₩28,073 | ₩28,073 | ₩28,033 | ₩28,033 | -0.14% | 2천 |
|---|
| 2025.11.03 | ₩28,069 | ₩28,123 | ₩28,069 | ₩28,089 | +0.07% | 300 |
|---|
| 2025.10.31 | ₩28,123 | ₩28,123 | ₩28,072 | ₩28,072 | -0.18% | 700 |
|---|
| 2025.10.30 | ₩28,123 | ₩28,123 | ₩28,069 | ₩28,069 | -0.19% | 400 |
|---|
| 2025.10.29 | ₩28,163 | ₩28,163 | ₩28,096 | ₩28,103 | -0.21% | 300 |
|---|
| 2025.10.28 | ₩28,096 | ₩28,163 | ₩28,096 | ₩28,130 | +0.12% | 200 |
|---|
| 2025.10.27 | ₩28,150 | ₩28,150 | ₩28,122 | ₩28,150 | 0.00% | 5.6천 |
|---|
| 2025.10.24 | ₩28,109 | ₩28,109 | ₩28,076 | ₩28,076 | -0.12% | 300 |
|---|
| 2025.10.23 | ₩28,029 | ₩28,029 | ₩27,975 | ₩28,009 | -0.07% | 1.2천 |
|---|
| 2025.10.22 | ₩27,975 | ₩27,975 | ₩27,950 | ₩27,950 | -0.09% | 2.5천 |
|---|
| 2025.10.21 | ₩28,018 | ₩28,042 | ₩27,989 | ₩28,014 | -0.01% | 2.8천 |
|---|
| 2025.10.20 | ₩28,016 | ₩28,029 | ₩28,002 | ₩28,002 | -0.05% | 2.5천 |
|---|
| 2025.10.17 | ₩27,868 | ₩27,895 | ₩27,868 | ₩27,895 | +0.10% | 600 |
|---|
| 2025.10.16 | ₩27,855 | ₩27,868 | ₩27,808 | ₩27,808 | -0.17% | 4천 |
|---|
| 2025.10.15 | ₩27,922 | ₩27,935 | ₩27,868 | ₩27,885 | -0.13% | 1.9천 |
|---|
| 2025.10.14 | ₩27,814 | ₩27,895 | ₩27,814 | ₩27,860 | +0.16% | 5.1천 |
|---|
| 2025.10.13 | ₩27,922 | ₩27,922 | ₩27,895 | ₩27,895 | -0.10% | 1.3만 |
|---|
| 2025.10.10 | ₩27,969 | ₩27,989 | ₩27,769 | ₩27,769 | -0.71% | 8.2천 |
|---|