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 | ₩30,540 | ₩30,540 | ₩30,540 | ₩30,540 | 0.00% | 100 |
| 2026.10.08 | ₩30,540 | ₩30,540 | ₩30,486 | ₩30,486 | -0.18% | 3.5천 |
| 2026.10.07 | ₩30,553 | ₩30,553 | ₩30,473 | ₩30,513 | -0.13% | 4.6천 |
| 2026.10.06 | ₩30,566 | ₩30,566 | ₩30,499 | ₩30,540 | -0.09% | 800 |
| 2026.10.05 | ₩30,486 | ₩30,486 | ₩30,405 | ₩30,486 | 0.00% | 200 |
| 2026.10.02 | ₩30,392 | ₩30,426 | ₩30,392 | ₩30,426 | +0.11% | 100 |
| 2026.10.01 | ₩30,285 | ₩30,405 | ₩30,285 | ₩30,384 | +0.33% | 1만 |
| 2026.09.30 | ₩30,379 | ₩30,459 | ₩30,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,379 |
| 0.00% |
| 6.4천 |
| 2026.09.29 | ₩30,338 | ₩30,419 | ₩30,338 | ₩30,372 | +0.11% | 1.8천 |
|---|
| 2026.09.28 | ₩30,446 | ₩30,446 | ₩30,399 | ₩30,399 | -0.15% | 5.7천 |
|---|
| 2026.09.25 | ₩30,459 | ₩30,459 | ₩30,338 | ₩30,412 | -0.15% | 1.4만 |
|---|
| 2026.09.24 | ₩30,345 | ₩30,392 | ₩30,345 | ₩30,365 | +0.07% | 5.2천 |
|---|
| 2026.09.23 | ₩30,379 | ₩30,432 | ₩30,379 | ₩30,379 | 0.00% | 3.3천 |
|---|
| 2026.09.22 | ₩30,459 | ₩30,473 | ₩30,405 | ₩30,459 | 0.00% | 1.2만 |
|---|
| 2026.09.21 | ₩30,365 | ₩30,432 | ₩30,338 | ₩30,432 | +0.22% | 1.7만 |
|---|
| 2026.09.18 | ₩30,231 | ₩30,283 | ₩30,231 | ₩30,283 | +0.17% | 100 |
|---|
| 2026.09.17 | ₩30,231 | ₩30,278 | ₩30,231 | ₩30,278 | +0.16% | 300 |
|---|
| 2026.09.16 | ₩30,211 | ₩30,211 | ₩30,157 | ₩30,157 | -0.18% | 1.5천 |
|---|
| 2026.09.15 | ₩30,224 | ₩30,258 | ₩30,177 | ₩30,211 | -0.04% | 2.5만 |
|---|
| 2026.09.14 | ₩30,177 | ₩30,298 | ₩30,177 | ₩30,251 | +0.24% | 1만 |
|---|
| 2026.09.11 | ₩30,231 | ₩30,312 | ₩30,231 | ₩30,278 | +0.16% | 2.4천 |
|---|
| 2026.09.10 | ₩30,164 | ₩30,231 | ₩30,164 | ₩30,198 | +0.11% | 2천 |
|---|
| 2026.09.09 | ₩30,218 | ₩30,298 | ₩30,204 | ₩30,258 | +0.13% | 5.8천 |
|---|
| 2026.09.08 | ₩30,258 | ₩30,352 | ₩30,258 | ₩30,291 | +0.11% | 3천 |
|---|
| 2026.09.04 | ₩30,271 | ₩30,325 | ₩30,271 | ₩30,325 | +0.18% | 1.6천 |
|---|
| 2026.09.03 | ₩30,365 | ₩30,379 | ₩30,245 | ₩30,365 | 0.00% | 6.3천 |
|---|
| 2026.09.02 | ₩30,231 | ₩30,258 | ₩30,204 | ₩30,258 | +0.09% | 500 |
|---|
| 2026.09.01 | ₩30,191 | ₩30,271 | ₩30,151 | ₩30,204 | +0.04% | 1.2천 |
|---|
| 2026.08.31 | ₩30,191 | ₩30,285 | ₩30,185 | ₩30,251 | +0.20% | 6.3천 |
|---|
| 2026.08.28 | ₩30,231 | ₩30,312 | ₩30,211 | ₩30,258 | +0.09% | 1.1만 |
|---|
| 2026.08.27 | ₩30,191 | ₩30,312 | ₩30,191 | ₩30,258 | +0.22% | 1.3만 |
|---|
| 2026.08.26 | ₩30,151 | ₩30,258 | ₩30,151 | ₩30,211 | +0.20% | 3.7천 |
|---|
| 2026.08.25 | ₩30,164 | ₩30,231 | ₩30,137 | ₩30,192 | +0.09% | 4천 |
|---|
| 2026.08.24 | ₩30,124 | ₩30,218 | ₩30,110 | ₩30,171 | +0.16% | 5.1천 |
|---|
| 2026.08.21 | ₩30,124 | ₩30,231 | ₩30,124 | ₩30,191 | +0.22% | 4.6천 |
|---|
| 2026.08.20 | ₩30,137 | ₩30,218 | ₩30,131 | ₩30,165 | +0.09% | 1천 |
|---|
| 2026.08.19 | ₩30,137 | ₩30,184 | ₩30,137 | ₩30,184 | +0.16% | 1.4천 |
|---|
| 2026.08.18 | ₩30,164 | ₩30,191 | ₩30,124 | ₩30,157 | -0.02% | 1.1만 |
|---|
| 2026.08.17 | ₩30,198 | ₩30,231 | ₩30,198 | ₩30,198 | 0.00% | 2.7천 |
|---|
| 2026.08.14 | ₩30,258 | ₩30,258 | ₩30,211 | ₩30,211 | -0.16% | 700 |
|---|
| 2026.08.13 | ₩30,258 | ₩30,258 | ₩30,204 | ₩30,204 | -0.18% | 9.6천 |
|---|
| 2026.08.12 | ₩30,204 | ₩30,204 | ₩30,164 | ₩30,164 | -0.13% | 2.7천 |
|---|
| 2026.08.11 | ₩30,191 | ₩30,191 | ₩30,151 | ₩30,151 | -0.13% | 6.2천 |
|---|
| 2026.08.10 | ₩30,204 | ₩30,204 | ₩30,110 | ₩30,157 | -0.16% | 5.9천 |
|---|
| 2026.08.07 | ₩30,151 | ₩30,151 | ₩30,151 | ₩30,151 | 0.00% | 1.1천 |
|---|
| 2026.08.06 | ₩30,312 | ₩30,312 | ₩30,124 | ₩30,124 | -0.62% | 5.4천 |
|---|
| 2026.08.05 | ₩30,124 | ₩30,164 | ₩30,124 | ₩30,124 | 0.00% | 7.4천 |
|---|
| 2026.08.04 | ₩30,104 | ₩30,151 | ₩30,104 | ₩30,117 | +0.04% | 8.4천 |
|---|
| 2026.08.03 | ₩30,010 | ₩30,030 | ₩29,963 | ₩30,017 | +0.02% | 1.7천 |
|---|
| 2026.07.31 | ₩29,862 | ₩29,936 | ₩29,862 | ₩29,936 | +0.25% | 800 |
|---|
| 2026.07.30 | ₩29,802 | ₩29,856 | ₩29,802 | ₩29,856 | +0.18% | 300 |
|---|
| 2026.07.29 | ₩29,775 | ₩29,775 | ₩29,708 | ₩29,708 | -0.23% | 1천 |
|---|
| 2026.07.28 | ₩29,829 | ₩29,869 | ₩29,829 | ₩29,829 | 0.00% | 7천 |
|---|
| 2026.07.27 | ₩29,768 | ₩29,815 | ₩29,768 | ₩29,788 | +0.07% | 5천 |
|---|
| 2026.07.24 | ₩29,809 | ₩29,842 | ₩29,748 | ₩29,775 | -0.11% | 5.3천 |
|---|
| 2026.07.23 | ₩29,815 | ₩29,815 | ₩29,681 | ₩29,739 | -0.26% | 1.7만 |
|---|
| 2026.07.22 | ₩29,909 | ₩29,909 | ₩29,862 | ₩29,862 | -0.16% | 1천 |
|---|
| 2026.07.21 | ₩29,842 | ₩29,909 | ₩29,842 | ₩29,862 | +0.07% | 3.4천 |
|---|
| 2026.07.20 | ₩29,815 | ₩29,869 | ₩29,815 | ₩29,815 | 0.00% | 3.3천 |
|---|
| 2026.07.17 | ₩29,856 | ₩29,856 | ₩29,795 | ₩29,795 | -0.20% | 9.8천 |
|---|
| 2026.07.16 | ₩29,909 | ₩29,909 | ₩29,856 | ₩29,856 | -0.18% | 2.8천 |
|---|
| 2026.07.15 | ₩29,842 | ₩29,923 | ₩29,842 | ₩29,889 | +0.16% | 2.2천 |
|---|
| 2026.07.14 | ₩29,849 | ₩29,849 | ₩29,849 | ₩29,849 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩29,909 | ₩29,909 | ₩29,802 | ₩29,822 | -0.29% | 1.1만 |
|---|
| 2026.07.10 | ₩29,882 | ₩29,882 | ₩29,815 | ₩29,856 | -0.09% | 8.6천 |
|---|
| 2026.07.09 | ₩29,809 | ₩29,822 | ₩29,809 | ₩29,822 | +0.04% | 1.2천 |
|---|
| 2026.07.08 | ₩29,802 | ₩29,802 | ₩29,762 | ₩29,762 | -0.14% | 200 |
|---|
| 2026.07.07 | ₩29,815 | ₩29,829 | ₩29,782 | ₩29,788 | -0.09% | 1.2만 |
|---|
| 2026.07.06 | ₩29,829 | ₩29,856 | ₩29,791 | ₩29,809 | -0.07% | 2.4천 |
|---|
| 2026.07.02 | ₩29,815 | ₩29,815 | ₩29,715 | ₩29,734 | -0.27% | 1.8천 |
|---|
| 2026.07.01 | ₩29,802 | ₩29,802 | ₩29,755 | ₩29,755 | -0.16% | 100 |
|---|
| 2026.06.30 | ₩29,735 | ₩29,735 | ₩29,708 | ₩29,735 | 0.00% | 1.3천 |
|---|
| 2026.06.29 | ₩29,681 | ₩29,681 | ₩29,676 | ₩29,676 | -0.02% | 300 |
|---|
| 2026.06.26 | ₩29,614 | ₩29,614 | ₩29,601 | ₩29,601 | -0.05% | 1.9천 |
|---|
| 2026.06.25 | ₩29,641 | ₩29,654 | ₩29,534 | ₩29,581 | -0.20% | 2.2만 |
|---|
| 2026.06.24 | ₩29,668 | ₩29,668 | ₩29,534 | ₩29,567 | -0.34% | 2.7천 |
|---|
| 2026.06.23 | ₩29,587 | ₩29,628 | ₩29,547 | ₩29,587 | 0.00% | 2.2천 |
|---|
| 2026.06.22 | ₩29,762 | ₩29,762 | ₩29,628 | ₩29,668 | -0.32% | 2.2천 |
|---|
| 2026.06.18 | ₩29,721 | ₩29,735 | ₩29,641 | ₩29,688 | -0.11% | 2.6천 |
|---|
| 2026.06.17 | ₩29,762 | ₩29,762 | ₩29,607 | ₩29,607 | -0.52% | 2.4천 |
|---|
| 2026.06.16 | ₩29,721 | ₩29,762 | ₩29,668 | ₩29,721 | 0.00% | 2.2만 |
|---|
| 2026.06.15 | ₩29,715 | ₩29,762 | ₩29,715 | ₩29,762 | +0.16% | 5.2만 |
|---|
| 2026.06.12 | ₩29,560 | ₩29,628 | ₩29,560 | ₩29,594 | +0.11% | 1천 |
|---|
| 2026.06.11 | ₩29,467 | ₩29,641 | ₩29,467 | ₩29,560 | +0.32% | 2만 |
|---|
| 2026.06.10 | ₩29,534 | ₩29,534 | ₩29,440 | ₩29,440 | -0.32% | 1.2만 |
|---|
| 2026.06.09 | ₩29,628 | ₩29,628 | ₩29,520 | ₩29,520 | -0.36% | 5.4천 |
|---|
| 2026.06.08 | ₩29,628 | ₩29,628 | ₩29,574 | ₩29,587 | -0.14% | 5.9천 |
|---|
| 2026.06.05 | ₩29,681 | ₩29,681 | ₩29,534 | ₩29,534 | -0.50% | 800 |
|---|
| 2026.06.04 | ₩29,695 | ₩29,708 | ₩29,668 | ₩29,708 | +0.05% | 4.6천 |
|---|
| 2026.06.03 | ₩29,695 | ₩29,695 | ₩29,628 | ₩29,661 | -0.11% | 1.6천 |
|---|
| 2026.06.02 | ₩29,695 | ₩29,695 | ₩29,674 | ₩29,674 | -0.07% | 100 |
|---|
| 2026.06.01 | ₩29,708 | ₩29,721 | ₩29,654 | ₩29,681 | -0.09% | 1.8천 |
|---|
| 2026.05.29 | ₩29,617 | ₩29,695 | ₩29,614 | ₩29,661 | +0.15% | 1.1만 |
|---|
| 2026.05.28 | ₩29,654 | ₩29,668 | ₩29,626 | ₩29,668 | +0.05% | 6.8천 |
|---|
| 2026.05.27 | ₩29,601 | ₩29,641 | ₩29,601 | ₩29,601 | 0.00% | 3천 |
|---|
| 2026.05.26 | ₩29,641 | ₩29,641 | ₩29,560 | ₩29,601 | -0.14% | 3천 |
|---|
| 2026.05.22 | ₩29,587 | ₩29,601 | ₩29,520 | ₩29,560 | -0.09% | 6.6천 |
|---|
| 2026.05.21 | ₩29,500 | ₩29,534 | ₩29,500 | ₩29,520 | +0.07% | 400 |
|---|
| 2026.05.20 | ₩29,507 | ₩29,507 | ₩29,493 | ₩29,493 | -0.05% | 200 |
|---|
| 2026.05.19 | ₩29,480 | ₩29,480 | ₩29,446 | ₩29,446 | -0.11% | 1.6천 |
|---|
| 2026.05.18 | ₩29,520 | ₩29,520 | ₩29,460 | ₩29,460 | -0.20% | 300 |
|---|
| 2026.05.15 | ₩29,493 | ₩29,493 | ₩29,440 | ₩29,460 | -0.11% | 1.1천 |
|---|
| 2026.05.14 | ₩29,507 | ₩29,507 | ₩29,493 | ₩29,493 | -0.05% | 2.1천 |
|---|
| 2026.05.13 | ₩29,446 | ₩29,480 | ₩29,440 | ₩29,460 | +0.05% | 1.2만 |
|---|
| 2026.05.12 | ₩29,467 | ₩29,467 | ₩29,413 | ₩29,420 | -0.16% | 3천 |
|---|
| 2026.05.11 | ₩29,446 | ₩29,493 | ₩29,440 | ₩29,440 | -0.02% | 4.3천 |
|---|
| 2026.05.08 | ₩29,433 | ₩29,433 | ₩29,433 | ₩29,433 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩29,601 | ₩29,601 | ₩29,406 | ₩29,406 | -0.66% | 1.5천 |
|---|
| 2026.05.06 | ₩29,413 | ₩29,426 | ₩29,386 | ₩29,393 | -0.07% | 3.6천 |
|---|
| 2026.05.05 | ₩29,332 | ₩29,373 | ₩29,332 | ₩29,339 | +0.02% | 8.5천 |
|---|
| 2026.05.04 | ₩29,332 | ₩29,332 | ₩29,239 | ₩29,265 | -0.23% | 3.8천 |
|---|
| 2026.05.01 | ₩29,294 | ₩29,359 | ₩29,292 | ₩29,332 | +0.13% | 2.6만 |
|---|
| 2026.04.30 | ₩29,252 | ₩29,286 | ₩29,252 | ₩29,286 | +0.11% | 700 |
|---|
| 2026.04.29 | ₩29,252 | ₩29,252 | ₩29,212 | ₩29,212 | -0.14% | 100 |
|---|
| 2026.04.28 | ₩29,239 | ₩29,239 | ₩29,198 | ₩29,198 | -0.14% | 800 |
|---|
| 2026.04.27 | ₩29,252 | ₩29,252 | ₩29,218 | ₩29,225 | -0.09% | 9.8천 |
|---|
| 2026.04.24 | ₩29,225 | ₩29,239 | ₩29,205 | ₩29,205 | -0.07% | 2.3천 |
|---|
| 2026.04.23 | ₩29,212 | ₩29,225 | ₩29,145 | ₩29,145 | -0.23% | 4.1만 |
|---|
| 2026.04.22 | ₩29,198 | ₩29,198 | ₩29,172 | ₩29,172 | -0.09% | 200 |
|---|
| 2026.04.21 | ₩29,104 | ₩29,104 | ₩29,104 | ₩29,104 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩29,145 | ₩29,145 | ₩29,145 | ₩29,145 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩29,212 | ₩29,212 | ₩29,172 | ₩29,212 | 0.00% | 1.5천 |
|---|
| 2026.04.16 | ₩29,104 | ₩29,118 | ₩29,078 | ₩29,084 | -0.07% | 3.1천 |
|---|
| 2026.04.15 | ₩29,071 | ₩29,091 | ₩29,071 | ₩29,071 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩29,064 | ₩29,064 | ₩29,031 | ₩29,037 | -0.09% | 1.2천 |
|---|
| 2026.04.13 | ₩28,870 | ₩28,970 | ₩28,863 | ₩28,930 | +0.21% | 3.3천 |
|---|
| 2026.04.10 | ₩28,870 | ₩28,870 | ₩28,870 | ₩28,870 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩28,890 | ₩28,890 | ₩28,856 | ₩28,856 | -0.12% | 600 |
|---|
| 2026.04.08 | ₩28,957 | ₩28,957 | ₩28,756 | ₩28,823 | -0.46% | 6.2천 |
|---|
| 2026.04.07 | ₩28,488 | ₩28,488 | ₩28,434 | ₩28,481 | -0.02% | 5.5천 |
|---|
| 2026.04.06 | ₩28,501 | ₩28,528 | ₩28,494 | ₩28,494 | -0.02% | 2천 |
|---|
| 2026.04.02 | ₩28,474 | ₩28,474 | ₩28,394 | ₩28,435 | -0.14% | 1.9천 |
|---|
| 2026.04.01 | ₩28,501 | ₩28,501 | ₩28,367 | ₩28,414 | -0.31% | 6.1만 |
|---|
| 2026.03.31 | ₩28,273 | ₩28,340 | ₩28,273 | ₩28,304 | +0.11% | 3.2천 |
|---|
| 2026.03.30 | ₩28,005 | ₩28,005 | ₩27,911 | ₩27,911 | -0.34% | 4.6천 |
|---|
| 2026.03.27 | ₩28,018 | ₩28,018 | ₩27,955 | ₩27,955 | -0.22% | 400 |
|---|
| 2026.03.26 | ₩28,280 | ₩28,280 | ₩28,200 | ₩28,200 | -0.28% | 200 |
|---|
| 2026.03.25 | ₩28,387 | ₩28,387 | ₩28,387 | ₩28,387 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩28,353 | ₩28,353 | ₩28,327 | ₩28,327 | -0.09% | 1.2천 |
|---|
| 2026.03.23 | ₩28,353 | ₩28,360 | ₩28,353 | ₩28,360 | +0.02% | 200 |
|---|
| 2026.03.20 | ₩28,313 | ₩28,313 | ₩28,166 | ₩28,166 | -0.52% | 800 |
|---|
| 2026.03.19 | ₩28,400 | ₩28,400 | ₩28,400 | ₩28,400 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩28,494 | ₩28,494 | ₩28,386 | ₩28,386 | -0.38% | 400 |
|---|
| 2026.03.17 | ₩28,528 | ₩28,528 | ₩28,528 | ₩28,528 | 0.00% | 2.4천 |
|---|
| 2026.03.16 | ₩28,434 | ₩28,517 | ₩28,434 | ₩28,481 | +0.17% | 900 |
|---|
| 2026.03.13 | ₩28,367 | ₩28,407 | ₩28,340 | ₩28,340 | -0.09% | 300 |
|---|
| 2026.03.12 | ₩28,474 | ₩28,488 | ₩28,395 | ₩28,395 | -0.28% | 500 |
|---|
| 2026.03.11 | ₩28,561 | ₩28,561 | ₩28,518 | ₩28,518 | -0.15% | 6.5천 |
|---|
| 2026.03.10 | ₩28,534 | ₩28,534 | ₩28,534 | ₩28,534 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩28,551 | ₩28,551 | ₩28,551 | ₩28,551 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩28,494 | ₩28,528 | ₩28,474 | ₩28,474 | -0.07% | 300 |
|---|
| 2026.03.05 | ₩28,581 | ₩28,581 | ₩28,563 | ₩28,563 | -0.07% | 1.2천 |
|---|
| 2026.03.04 | ₩28,662 | ₩28,689 | ₩28,662 | ₩28,667 | +0.02% | 2.7천 |
|---|
| 2026.03.03 | ₩28,580 | ₩28,580 | ₩28,580 | ₩28,580 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩28,716 | ₩28,729 | ₩28,662 | ₩28,662 | -0.19% | 3.6천 |
|---|
| 2026.02.27 | ₩28,659 | ₩28,659 | ₩28,622 | ₩28,655 | -0.01% | 700 |
|---|
| 2026.02.26 | ₩28,675 | ₩28,675 | ₩28,675 | ₩28,675 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩28,742 | ₩28,742 | ₩28,736 | ₩28,736 | -0.02% | 4.2천 |
|---|
| 2026.02.24 | ₩28,702 | ₩28,702 | ₩28,648 | ₩28,648 | -0.19% | 1.2천 |
|---|
| 2026.02.23 | ₩28,640 | ₩28,640 | ₩28,568 | ₩28,568 | -0.25% | 3.5천 |
|---|
| 2026.02.20 | ₩28,635 | ₩28,669 | ₩28,635 | ₩28,669 | +0.12% | 500 |
|---|
| 2026.02.19 | ₩28,581 | ₩28,600 | ₩28,568 | ₩28,600 | +0.07% | 6.2천 |
|---|
| 2026.02.18 | ₩28,648 | ₩28,655 | ₩28,608 | ₩28,635 | -0.05% | 3.3천 |
|---|
| 2026.02.17 | ₩28,514 | ₩28,589 | ₩28,501 | ₩28,589 | +0.26% | 1.2천 |
|---|
| 2026.02.13 | ₩28,608 | ₩28,622 | ₩28,559 | ₩28,559 | -0.17% | 1.5천 |
|---|
| 2026.02.12 | ₩28,555 | ₩28,581 | ₩28,555 | ₩28,581 | +0.09% | 500 |
|---|
| 2026.02.11 | ₩28,675 | ₩28,675 | ₩28,675 | ₩28,675 | 0.00% | 2.3천 |
|---|
| 2026.02.10 | ₩28,742 | ₩28,742 | ₩28,675 | ₩28,675 | -0.23% | 300 |
|---|
| 2026.02.09 | ₩28,716 | ₩28,742 | ₩28,702 | ₩28,702 | -0.05% | 3.7천 |
|---|
| 2026.02.06 | ₩28,622 | ₩28,689 | ₩28,595 | ₩28,686 | +0.22% | 4천 |
|---|
| 2026.02.05 | ₩28,501 | ₩28,608 | ₩28,447 | ₩28,488 | -0.05% | 3.3만 |
|---|
| 2026.02.04 | ₩28,608 | ₩28,608 | ₩28,555 | ₩28,588 | -0.07% | 2.5천 |
|---|
| 2026.02.03 | ₩28,568 | ₩28,615 | ₩28,555 | ₩28,615 | +0.16% | 3.3천 |
|---|
| 2026.02.02 | ₩28,682 | ₩28,682 | ₩28,682 | ₩28,682 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩28,635 | ₩28,635 | ₩28,595 | ₩28,635 | 0.00% | 4.1천 |
|---|
| 2026.01.29 | ₩28,648 | ₩28,648 | ₩28,639 | ₩28,639 | -0.03% | 200 |
|---|
| 2026.01.28 | ₩28,662 | ₩28,662 | ₩28,662 | ₩28,662 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩28,689 | ₩28,689 | ₩28,675 | ₩28,689 | 0.00% | 1.7천 |
|---|
| 2026.01.26 | ₩28,648 | ₩28,655 | ₩28,635 | ₩28,655 | +0.02% | 400 |
|---|
| 2026.01.23 | ₩28,588 | ₩28,648 | ₩28,568 | ₩28,615 | +0.09% | 1.4천 |
|---|
| 2026.01.22 | ₩28,635 | ₩28,635 | ₩28,595 | ₩28,595 | -0.14% | 4.5천 |
|---|
| 2026.01.21 | ₩28,548 | ₩28,548 | ₩28,548 | ₩28,548 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩28,447 | ₩28,501 | ₩28,447 | ₩28,494 | +0.17% | 800 |
|---|
| 2026.01.16 | ₩28,575 | ₩28,635 | ₩28,575 | ₩28,635 | +0.21% | 1.9천 |
|---|
| 2026.01.15 | ₩28,602 | ₩28,602 | ₩28,602 | ₩28,602 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩28,555 | ₩28,595 | ₩28,555 | ₩28,595 | +0.14% | 600 |
|---|
| 2026.01.13 | ₩28,616 | ₩28,616 | ₩28,616 | ₩28,616 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩28,595 | ₩28,635 | ₩28,595 | ₩28,615 | +0.07% | 600 |
|---|
| 2026.01.09 | ₩28,577 | ₩28,628 | ₩28,577 | ₩28,628 | +0.18% | 3.6천 |
|---|
| 2026.01.08 | ₩28,571 | ₩28,571 | ₩28,555 | ₩28,555 | -0.06% | 300 |
|---|
| 2026.01.07 | ₩28,561 | ₩28,561 | ₩28,561 | ₩28,561 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩28,581 | ₩28,595 | ₩28,576 | ₩28,576 | -0.02% | 600 |
|---|
| 2026.01.05 | ₩28,555 | ₩28,595 | ₩28,541 | ₩28,541 | -0.05% | 3.1천 |
|---|
| 2026.01.02 | ₩28,501 | ₩28,528 | ₩28,501 | ₩28,524 | +0.08% | 400 |
|---|
| 2025.12.31 | ₩28,461 | ₩28,494 | ₩28,461 | ₩28,494 | +0.12% | 300 |
|---|
| 2025.12.30 | ₩28,532 | ₩28,534 | ₩28,514 | ₩28,534 | +0.01% | 2천 |
|---|
| 2025.12.29 | ₩28,508 | ₩28,508 | ₩28,508 | ₩28,508 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩28,536 | ₩28,555 | ₩28,536 | ₩28,555 | +0.07% | 300 |
|---|
| 2025.12.24 | ₩28,528 | ₩28,541 | ₩28,528 | ₩28,541 | +0.05% | 400 |
|---|
| 2025.12.23 | ₩28,501 | ₩28,501 | ₩28,454 | ₩28,481 | -0.07% | 2.5천 |
|---|
| 2025.12.22 | ₩28,447 | ₩28,474 | ₩28,434 | ₩28,461 | +0.05% | 4.1천 |
|---|
| 2025.12.19 | ₩28,402 | ₩28,434 | ₩28,402 | ₩28,434 | +0.11% | 1.9천 |
|---|
| 2025.12.18 | ₩28,367 | ₩28,371 | ₩28,360 | ₩28,360 | -0.02% | 3.2천 |
|---|
| 2025.12.17 | ₩28,367 | ₩28,367 | ₩28,313 | ₩28,327 | -0.14% | 3.8천 |
|---|
| 2025.12.16 | ₩28,300 | ₩28,329 | ₩28,300 | ₩28,329 | +0.10% | 500 |
|---|
| 2025.12.15 | ₩28,353 | ₩28,353 | ₩28,349 | ₩28,349 | -0.01% | 100 |
|---|
| 2025.12.12 | ₩28,367 | ₩28,367 | ₩28,360 | ₩28,360 | -0.02% | 1.7천 |
|---|
| 2025.12.11 | ₩28,380 | ₩28,420 | ₩28,380 | ₩28,387 | +0.02% | 2.5만 |
|---|
| 2025.12.10 | ₩28,313 | ₩28,360 | ₩28,313 | ₩28,360 | +0.17% | 300 |
|---|
| 2025.12.09 | ₩28,340 | ₩28,353 | ₩28,260 | ₩28,260 | -0.28% | 3.1천 |
|---|
| 2025.12.08 | ₩28,327 | ₩28,327 | ₩28,313 | ₩28,320 | -0.02% | 1.6천 |
|---|
| 2025.12.05 | ₩28,367 | ₩28,367 | ₩28,320 | ₩28,320 | -0.17% | 3.8천 |
|---|
| 2025.12.04 | ₩28,285 | ₩28,285 | ₩28,285 | ₩28,285 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩28,313 | ₩28,340 | ₩28,282 | ₩28,282 | -0.11% | 2.3천 |
|---|
| 2025.12.02 | ₩28,286 | ₩28,300 | ₩28,286 | ₩28,300 | +0.05% | 2.6천 |
|---|
| 2025.12.01 | ₩28,260 | ₩28,273 | ₩28,233 | ₩28,233 | -0.09% | 3.4천 |
|---|
| 2025.11.28 | ₩28,273 | ₩28,273 | ₩28,260 | ₩28,260 | -0.05% | 200 |
|---|
| 2025.11.26 | ₩28,246 | ₩28,246 | ₩28,207 | ₩28,207 | -0.14% | 400 |
|---|
| 2025.11.25 | ₩28,099 | ₩28,150 | ₩28,072 | ₩28,150 | +0.18% | 1.5천 |
|---|
| 2025.11.24 | ₩28,072 | ₩28,112 | ₩28,072 | ₩28,112 | +0.14% | 2.3천 |
|---|
| 2025.11.21 | ₩27,857 | ₩27,951 | ₩27,834 | ₩27,922 | +0.23% | 5.8천 |
|---|
| 2025.11.20 | ₩28,099 | ₩28,112 | ₩27,824 | ₩27,824 | -0.98% | 600 |
|---|
| 2025.11.19 | ₩27,938 | ₩27,938 | ₩27,931 | ₩27,931 | -0.02% | 200 |
|---|
| 2025.11.18 | ₩27,911 | ₩27,978 | ₩27,911 | ₩27,922 | +0.04% | 600 |
|---|
| 2025.11.17 | ₩28,072 | ₩28,072 | ₩27,958 | ₩27,958 | -0.41% | 100 |
|---|
| 2025.11.14 | ₩28,072 | ₩28,072 | ₩28,045 | ₩28,045 | -0.10% | 200 |
|---|
| 2025.11.13 | ₩28,018 | ₩28,018 | ₩28,018 | ₩28,018 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩28,085 | ₩28,152 | ₩28,085 | ₩28,132 | +0.17% | 300 |
|---|
| 2025.11.11 | ₩28,166 | ₩28,166 | ₩28,152 | ₩28,166 | 0.00% | 800 |
|---|
| 2025.11.10 | ₩28,095 | ₩28,152 | ₩28,058 | ₩28,119 | +0.09% | 1천 |
|---|
| 2025.11.07 | ₩28,005 | ₩28,058 | ₩27,924 | ₩28,014 | +0.03% | 1.9천 |
|---|
| 2025.11.06 | ₩28,006 | ₩28,006 | ₩28,006 | ₩28,006 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩28,085 | ₩28,085 | ₩28,076 | ₩28,076 | -0.03% | 500 |
|---|
| 2025.11.04 | ₩28,076 | ₩28,076 | ₩28,036 | ₩28,036 | -0.14% | 2천 |
|---|
| 2025.11.03 | ₩28,072 | ₩28,125 | ₩28,072 | ₩28,092 | +0.07% | 300 |
|---|
| 2025.10.31 | ₩28,125 | ₩28,125 | ₩28,074 | ₩28,074 | -0.18% | 700 |
|---|
| 2025.10.30 | ₩28,125 | ₩28,125 | ₩28,072 | ₩28,072 | -0.19% | 400 |
|---|
| 2025.10.29 | ₩28,166 | ₩28,166 | ₩28,099 | ₩28,105 | -0.21% | 300 |
|---|
| 2025.10.28 | ₩28,099 | ₩28,166 | ₩28,099 | ₩28,132 | +0.12% | 200 |
|---|
| 2025.10.27 | ₩28,152 | ₩28,152 | ₩28,124 | ₩28,152 | 0.00% | 5.6천 |
|---|
| 2025.10.24 | ₩28,112 | ₩28,112 | ₩28,078 | ₩28,078 | -0.12% | 300 |
|---|
| 2025.10.23 | ₩28,031 | ₩28,031 | ₩27,978 | ₩28,011 | -0.07% | 1.2천 |
|---|
| 2025.10.22 | ₩27,978 | ₩27,978 | ₩27,952 | ₩27,952 | -0.09% | 2.5천 |
|---|
| 2025.10.21 | ₩28,021 | ₩28,045 | ₩27,991 | ₩28,017 | -0.01% | 2.8천 |
|---|
| 2025.10.20 | ₩28,018 | ₩28,031 | ₩28,005 | ₩28,005 | -0.05% | 2.5천 |
|---|
| 2025.10.17 | ₩27,871 | ₩27,897 | ₩27,871 | ₩27,897 | +0.10% | 600 |
|---|
| 2025.10.16 | ₩27,857 | ₩27,871 | ₩27,810 | ₩27,810 | -0.17% | 4천 |
|---|
| 2025.10.15 | ₩27,924 | ₩27,938 | ₩27,871 | ₩27,888 | -0.13% | 1.9천 |
|---|
| 2025.10.14 | ₩27,817 | ₩27,897 | ₩27,817 | ₩27,863 | +0.16% | 5.1천 |
|---|
| 2025.10.13 | ₩27,924 | ₩27,924 | ₩27,897 | ₩27,897 | -0.10% | 1.3만 |
|---|
| 2025.10.10 | ₩27,971 | ₩27,991 | ₩27,771 | ₩27,771 | -0.71% | 8.2천 |
|---|