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 | ₩30,538 | ₩30,538 | ₩30,538 | ₩30,538 | 0.00% | 100 |
| 2026.10.08 | ₩30,538 | ₩30,538 | ₩30,485 | ₩30,485 | -0.18% | 3.5천 |
| 2026.10.07 | ₩30,552 | ₩30,552 | ₩30,471 | ₩30,512 | -0.13% | 4.6천 |
| 2026.10.06 | ₩30,565 | ₩30,565 | ₩30,498 | ₩30,538 | -0.09% | 800 |
| 2026.10.05 | ₩30,485 | ₩30,485 | ₩30,404 | ₩30,485 | 0.00% | 200 |
| 2026.10.02 | ₩30,391 | ₩30,424 | ₩30,391 | ₩30,424 | +0.11% | 100 |
| 2026.10.01 | ₩30,284 | ₩30,404 | ₩30,284 | ₩30,383 | +0.33% | 1만 |
| 2026.09.30 | ₩30,377 | ₩30,458 | ₩30,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,377 |
| 0.00% |
| 6.4천 |
| 2026.09.29 | ₩30,337 | ₩30,418 | ₩30,337 | ₩30,371 | +0.11% | 1.8천 |
|---|
| 2026.09.28 | ₩30,445 | ₩30,445 | ₩30,398 | ₩30,398 | -0.15% | 5.7천 |
|---|
| 2026.09.25 | ₩30,458 | ₩30,458 | ₩30,337 | ₩30,411 | -0.15% | 1.4만 |
|---|
| 2026.09.24 | ₩30,344 | ₩30,391 | ₩30,344 | ₩30,364 | +0.07% | 5.2천 |
|---|
| 2026.09.23 | ₩30,377 | ₩30,431 | ₩30,377 | ₩30,377 | 0.00% | 3.3천 |
|---|
| 2026.09.22 | ₩30,458 | ₩30,471 | ₩30,404 | ₩30,458 | 0.00% | 1.2만 |
|---|
| 2026.09.21 | ₩30,364 | ₩30,431 | ₩30,337 | ₩30,431 | +0.22% | 1.7만 |
|---|
| 2026.09.18 | ₩30,230 | ₩30,282 | ₩30,230 | ₩30,282 | +0.17% | 100 |
|---|
| 2026.09.17 | ₩30,230 | ₩30,277 | ₩30,230 | ₩30,277 | +0.16% | 300 |
|---|
| 2026.09.16 | ₩30,210 | ₩30,210 | ₩30,156 | ₩30,156 | -0.18% | 1.5천 |
|---|
| 2026.09.15 | ₩30,223 | ₩30,257 | ₩30,176 | ₩30,210 | -0.04% | 2.5만 |
|---|
| 2026.09.14 | ₩30,176 | ₩30,297 | ₩30,176 | ₩30,250 | +0.24% | 1만 |
|---|
| 2026.09.11 | ₩30,230 | ₩30,310 | ₩30,230 | ₩30,277 | +0.16% | 2.4천 |
|---|
| 2026.09.10 | ₩30,163 | ₩30,230 | ₩30,163 | ₩30,196 | +0.11% | 2천 |
|---|
| 2026.09.09 | ₩30,217 | ₩30,297 | ₩30,203 | ₩30,257 | +0.13% | 5.8천 |
|---|
| 2026.09.08 | ₩30,257 | ₩30,351 | ₩30,257 | ₩30,290 | +0.11% | 3천 |
|---|
| 2026.09.04 | ₩30,270 | ₩30,324 | ₩30,270 | ₩30,324 | +0.18% | 1.6천 |
|---|
| 2026.09.03 | ₩30,364 | ₩30,377 | ₩30,243 | ₩30,364 | 0.00% | 6.3천 |
|---|
| 2026.09.02 | ₩30,230 | ₩30,257 | ₩30,203 | ₩30,257 | +0.09% | 500 |
|---|
| 2026.09.01 | ₩30,190 | ₩30,270 | ₩30,150 | ₩30,203 | +0.04% | 1.2천 |
|---|
| 2026.08.31 | ₩30,190 | ₩30,284 | ₩30,184 | ₩30,250 | +0.20% | 6.3천 |
|---|
| 2026.08.28 | ₩30,230 | ₩30,310 | ₩30,210 | ₩30,257 | +0.09% | 1.1만 |
|---|
| 2026.08.27 | ₩30,190 | ₩30,310 | ₩30,190 | ₩30,257 | +0.22% | 1.3만 |
|---|
| 2026.08.26 | ₩30,150 | ₩30,257 | ₩30,150 | ₩30,210 | +0.20% | 3.7천 |
|---|
| 2026.08.25 | ₩30,163 | ₩30,230 | ₩30,136 | ₩30,191 | +0.09% | 4천 |
|---|
| 2026.08.24 | ₩30,123 | ₩30,217 | ₩30,109 | ₩30,170 | +0.16% | 5.1천 |
|---|
| 2026.08.21 | ₩30,123 | ₩30,230 | ₩30,123 | ₩30,190 | +0.22% | 4.6천 |
|---|
| 2026.08.20 | ₩30,136 | ₩30,217 | ₩30,129 | ₩30,164 | +0.09% | 1천 |
|---|
| 2026.08.19 | ₩30,136 | ₩30,183 | ₩30,136 | ₩30,183 | +0.16% | 1.4천 |
|---|
| 2026.08.18 | ₩30,163 | ₩30,190 | ₩30,123 | ₩30,156 | -0.02% | 1.1만 |
|---|
| 2026.08.17 | ₩30,196 | ₩30,230 | ₩30,196 | ₩30,196 | 0.00% | 2.7천 |
|---|
| 2026.08.14 | ₩30,257 | ₩30,257 | ₩30,210 | ₩30,210 | -0.16% | 700 |
|---|
| 2026.08.13 | ₩30,257 | ₩30,257 | ₩30,203 | ₩30,203 | -0.18% | 9.6천 |
|---|
| 2026.08.12 | ₩30,203 | ₩30,203 | ₩30,163 | ₩30,163 | -0.13% | 2.7천 |
|---|
| 2026.08.11 | ₩30,190 | ₩30,190 | ₩30,150 | ₩30,150 | -0.13% | 6.2천 |
|---|
| 2026.08.10 | ₩30,203 | ₩30,203 | ₩30,109 | ₩30,156 | -0.16% | 5.9천 |
|---|
| 2026.08.07 | ₩30,150 | ₩30,150 | ₩30,150 | ₩30,150 | 0.00% | 1.1천 |
|---|
| 2026.08.06 | ₩30,310 | ₩30,310 | ₩30,123 | ₩30,123 | -0.62% | 5.4천 |
|---|
| 2026.08.05 | ₩30,123 | ₩30,163 | ₩30,123 | ₩30,123 | 0.00% | 7.4천 |
|---|
| 2026.08.04 | ₩30,103 | ₩30,150 | ₩30,103 | ₩30,116 | +0.04% | 8.4천 |
|---|
| 2026.08.03 | ₩30,009 | ₩30,029 | ₩29,962 | ₩30,015 | +0.02% | 1.7천 |
|---|
| 2026.07.31 | ₩29,861 | ₩29,935 | ₩29,861 | ₩29,935 | +0.25% | 800 |
|---|
| 2026.07.30 | ₩29,801 | ₩29,854 | ₩29,801 | ₩29,854 | +0.18% | 300 |
|---|
| 2026.07.29 | ₩29,774 | ₩29,774 | ₩29,707 | ₩29,707 | -0.23% | 1천 |
|---|
| 2026.07.28 | ₩29,828 | ₩29,868 | ₩29,828 | ₩29,828 | 0.00% | 7천 |
|---|
| 2026.07.27 | ₩29,767 | ₩29,814 | ₩29,767 | ₩29,787 | +0.07% | 5천 |
|---|
| 2026.07.24 | ₩29,808 | ₩29,841 | ₩29,747 | ₩29,774 | -0.11% | 5.3천 |
|---|
| 2026.07.23 | ₩29,814 | ₩29,814 | ₩29,680 | ₩29,738 | -0.26% | 1.7만 |
|---|
| 2026.07.22 | ₩29,908 | ₩29,908 | ₩29,861 | ₩29,861 | -0.16% | 1천 |
|---|
| 2026.07.21 | ₩29,841 | ₩29,908 | ₩29,841 | ₩29,861 | +0.07% | 3.4천 |
|---|
| 2026.07.20 | ₩29,814 | ₩29,868 | ₩29,814 | ₩29,814 | 0.00% | 3.3천 |
|---|
| 2026.07.17 | ₩29,854 | ₩29,854 | ₩29,794 | ₩29,794 | -0.20% | 9.8천 |
|---|
| 2026.07.16 | ₩29,908 | ₩29,908 | ₩29,854 | ₩29,854 | -0.18% | 2.8천 |
|---|
| 2026.07.15 | ₩29,841 | ₩29,922 | ₩29,841 | ₩29,888 | +0.16% | 2.2천 |
|---|
| 2026.07.14 | ₩29,848 | ₩29,848 | ₩29,848 | ₩29,848 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩29,908 | ₩29,908 | ₩29,801 | ₩29,821 | -0.29% | 1.1만 |
|---|
| 2026.07.10 | ₩29,881 | ₩29,881 | ₩29,814 | ₩29,854 | -0.09% | 8.6천 |
|---|
| 2026.07.09 | ₩29,808 | ₩29,821 | ₩29,808 | ₩29,821 | +0.04% | 1.2천 |
|---|
| 2026.07.08 | ₩29,801 | ₩29,801 | ₩29,761 | ₩29,761 | -0.14% | 200 |
|---|
| 2026.07.07 | ₩29,814 | ₩29,828 | ₩29,781 | ₩29,787 | -0.09% | 1.2만 |
|---|
| 2026.07.06 | ₩29,828 | ₩29,854 | ₩29,790 | ₩29,808 | -0.07% | 2.4천 |
|---|
| 2026.07.02 | ₩29,814 | ₩29,814 | ₩29,714 | ₩29,732 | -0.27% | 1.8천 |
|---|
| 2026.07.01 | ₩29,801 | ₩29,801 | ₩29,754 | ₩29,754 | -0.16% | 100 |
|---|
| 2026.06.30 | ₩29,734 | ₩29,734 | ₩29,707 | ₩29,734 | 0.00% | 1.3천 |
|---|
| 2026.06.29 | ₩29,680 | ₩29,680 | ₩29,675 | ₩29,675 | -0.02% | 300 |
|---|
| 2026.06.26 | ₩29,613 | ₩29,613 | ₩29,600 | ₩29,600 | -0.05% | 1.9천 |
|---|
| 2026.06.25 | ₩29,640 | ₩29,653 | ₩29,533 | ₩29,580 | -0.20% | 2.2만 |
|---|
| 2026.06.24 | ₩29,667 | ₩29,667 | ₩29,533 | ₩29,566 | -0.34% | 2.7천 |
|---|
| 2026.06.23 | ₩29,586 | ₩29,626 | ₩29,546 | ₩29,586 | 0.00% | 2.2천 |
|---|
| 2026.06.22 | ₩29,761 | ₩29,761 | ₩29,626 | ₩29,667 | -0.32% | 2.2천 |
|---|
| 2026.06.18 | ₩29,720 | ₩29,734 | ₩29,640 | ₩29,687 | -0.11% | 2.6천 |
|---|
| 2026.06.17 | ₩29,761 | ₩29,761 | ₩29,606 | ₩29,606 | -0.52% | 2.4천 |
|---|
| 2026.06.16 | ₩29,720 | ₩29,761 | ₩29,667 | ₩29,720 | 0.00% | 2.2만 |
|---|
| 2026.06.15 | ₩29,714 | ₩29,761 | ₩29,714 | ₩29,761 | +0.16% | 5.2만 |
|---|
| 2026.06.12 | ₩29,559 | ₩29,626 | ₩29,559 | ₩29,593 | +0.11% | 1천 |
|---|
| 2026.06.11 | ₩29,466 | ₩29,640 | ₩29,466 | ₩29,559 | +0.32% | 2만 |
|---|
| 2026.06.10 | ₩29,533 | ₩29,533 | ₩29,439 | ₩29,439 | -0.32% | 1.2만 |
|---|
| 2026.06.09 | ₩29,626 | ₩29,626 | ₩29,519 | ₩29,519 | -0.36% | 5.4천 |
|---|
| 2026.06.08 | ₩29,626 | ₩29,626 | ₩29,573 | ₩29,586 | -0.14% | 5.9천 |
|---|
| 2026.06.05 | ₩29,680 | ₩29,680 | ₩29,533 | ₩29,533 | -0.50% | 800 |
|---|
| 2026.06.04 | ₩29,694 | ₩29,707 | ₩29,667 | ₩29,707 | +0.05% | 4.6천 |
|---|
| 2026.06.03 | ₩29,694 | ₩29,694 | ₩29,626 | ₩29,660 | -0.11% | 1.6천 |
|---|
| 2026.06.02 | ₩29,694 | ₩29,694 | ₩29,673 | ₩29,673 | -0.07% | 100 |
|---|
| 2026.06.01 | ₩29,707 | ₩29,720 | ₩29,653 | ₩29,680 | -0.09% | 1.8천 |
|---|
| 2026.05.29 | ₩29,616 | ₩29,694 | ₩29,613 | ₩29,660 | +0.15% | 1.1만 |
|---|
| 2026.05.28 | ₩29,653 | ₩29,667 | ₩29,625 | ₩29,667 | +0.05% | 6.8천 |
|---|
| 2026.05.27 | ₩29,600 | ₩29,640 | ₩29,600 | ₩29,600 | 0.00% | 3천 |
|---|
| 2026.05.26 | ₩29,640 | ₩29,640 | ₩29,559 | ₩29,600 | -0.14% | 3천 |
|---|
| 2026.05.22 | ₩29,586 | ₩29,600 | ₩29,519 | ₩29,559 | -0.09% | 6.6천 |
|---|
| 2026.05.21 | ₩29,499 | ₩29,533 | ₩29,499 | ₩29,519 | +0.07% | 400 |
|---|
| 2026.05.20 | ₩29,506 | ₩29,506 | ₩29,492 | ₩29,492 | -0.05% | 200 |
|---|
| 2026.05.19 | ₩29,479 | ₩29,479 | ₩29,445 | ₩29,445 | -0.11% | 1.6천 |
|---|
| 2026.05.18 | ₩29,519 | ₩29,519 | ₩29,459 | ₩29,459 | -0.20% | 300 |
|---|
| 2026.05.15 | ₩29,492 | ₩29,492 | ₩29,439 | ₩29,459 | -0.11% | 1.1천 |
|---|
| 2026.05.14 | ₩29,506 | ₩29,506 | ₩29,492 | ₩29,492 | -0.05% | 2.1천 |
|---|
| 2026.05.13 | ₩29,445 | ₩29,479 | ₩29,439 | ₩29,459 | +0.05% | 1.2만 |
|---|
| 2026.05.12 | ₩29,466 | ₩29,466 | ₩29,412 | ₩29,419 | -0.16% | 3천 |
|---|
| 2026.05.11 | ₩29,445 | ₩29,492 | ₩29,439 | ₩29,439 | -0.02% | 4.3천 |
|---|
| 2026.05.08 | ₩29,432 | ₩29,432 | ₩29,432 | ₩29,432 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩29,600 | ₩29,600 | ₩29,405 | ₩29,405 | -0.66% | 1.5천 |
|---|
| 2026.05.06 | ₩29,412 | ₩29,425 | ₩29,385 | ₩29,392 | -0.07% | 3.6천 |
|---|
| 2026.05.05 | ₩29,331 | ₩29,372 | ₩29,331 | ₩29,338 | +0.02% | 8.5천 |
|---|
| 2026.05.04 | ₩29,331 | ₩29,331 | ₩29,238 | ₩29,264 | -0.23% | 3.8천 |
|---|
| 2026.05.01 | ₩29,292 | ₩29,358 | ₩29,291 | ₩29,331 | +0.13% | 2.6만 |
|---|
| 2026.04.30 | ₩29,251 | ₩29,284 | ₩29,251 | ₩29,284 | +0.11% | 700 |
|---|
| 2026.04.29 | ₩29,251 | ₩29,251 | ₩29,211 | ₩29,211 | -0.14% | 100 |
|---|
| 2026.04.28 | ₩29,238 | ₩29,238 | ₩29,197 | ₩29,197 | -0.14% | 800 |
|---|
| 2026.04.27 | ₩29,251 | ₩29,251 | ₩29,217 | ₩29,224 | -0.09% | 9.8천 |
|---|
| 2026.04.24 | ₩29,224 | ₩29,238 | ₩29,204 | ₩29,204 | -0.07% | 2.3천 |
|---|
| 2026.04.23 | ₩29,211 | ₩29,224 | ₩29,144 | ₩29,144 | -0.23% | 4.1만 |
|---|
| 2026.04.22 | ₩29,197 | ₩29,197 | ₩29,170 | ₩29,170 | -0.09% | 200 |
|---|
| 2026.04.21 | ₩29,103 | ₩29,103 | ₩29,103 | ₩29,103 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩29,144 | ₩29,144 | ₩29,144 | ₩29,144 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩29,211 | ₩29,211 | ₩29,170 | ₩29,211 | 0.00% | 1.5천 |
|---|
| 2026.04.16 | ₩29,103 | ₩29,117 | ₩29,077 | ₩29,083 | -0.07% | 3.1천 |
|---|
| 2026.04.15 | ₩29,070 | ₩29,090 | ₩29,070 | ₩29,070 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩29,063 | ₩29,063 | ₩29,030 | ₩29,036 | -0.09% | 1.2천 |
|---|
| 2026.04.13 | ₩28,869 | ₩28,969 | ₩28,862 | ₩28,929 | +0.21% | 3.3천 |
|---|
| 2026.04.10 | ₩28,869 | ₩28,869 | ₩28,869 | ₩28,869 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩28,889 | ₩28,889 | ₩28,855 | ₩28,855 | -0.12% | 600 |
|---|
| 2026.04.08 | ₩28,956 | ₩28,956 | ₩28,755 | ₩28,822 | -0.46% | 6.2천 |
|---|
| 2026.04.07 | ₩28,486 | ₩28,486 | ₩28,433 | ₩28,480 | -0.02% | 5.5천 |
|---|
| 2026.04.06 | ₩28,500 | ₩28,527 | ₩28,493 | ₩28,493 | -0.02% | 2천 |
|---|
| 2026.04.02 | ₩28,473 | ₩28,473 | ₩28,393 | ₩28,434 | -0.14% | 1.9천 |
|---|
| 2026.04.01 | ₩28,500 | ₩28,500 | ₩28,366 | ₩28,413 | -0.31% | 6.1만 |
|---|
| 2026.03.31 | ₩28,272 | ₩28,339 | ₩28,272 | ₩28,303 | +0.11% | 3.2천 |
|---|
| 2026.03.30 | ₩28,004 | ₩28,004 | ₩27,910 | ₩27,910 | -0.34% | 4.6천 |
|---|
| 2026.03.27 | ₩28,017 | ₩28,017 | ₩27,954 | ₩27,954 | -0.22% | 400 |
|---|
| 2026.03.26 | ₩28,279 | ₩28,279 | ₩28,199 | ₩28,199 | -0.28% | 200 |
|---|
| 2026.03.25 | ₩28,386 | ₩28,386 | ₩28,386 | ₩28,386 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩28,352 | ₩28,352 | ₩28,326 | ₩28,326 | -0.09% | 1.2천 |
|---|
| 2026.03.23 | ₩28,352 | ₩28,359 | ₩28,352 | ₩28,359 | +0.02% | 200 |
|---|
| 2026.03.20 | ₩28,312 | ₩28,312 | ₩28,165 | ₩28,165 | -0.52% | 800 |
|---|
| 2026.03.19 | ₩28,399 | ₩28,399 | ₩28,399 | ₩28,399 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩28,493 | ₩28,493 | ₩28,385 | ₩28,385 | -0.38% | 400 |
|---|
| 2026.03.17 | ₩28,527 | ₩28,527 | ₩28,527 | ₩28,527 | 0.00% | 2.4천 |
|---|
| 2026.03.16 | ₩28,433 | ₩28,516 | ₩28,433 | ₩28,480 | +0.17% | 900 |
|---|
| 2026.03.13 | ₩28,366 | ₩28,406 | ₩28,339 | ₩28,339 | -0.09% | 300 |
|---|
| 2026.03.12 | ₩28,473 | ₩28,486 | ₩28,394 | ₩28,394 | -0.28% | 500 |
|---|
| 2026.03.11 | ₩28,560 | ₩28,560 | ₩28,517 | ₩28,517 | -0.15% | 6.5천 |
|---|
| 2026.03.10 | ₩28,533 | ₩28,533 | ₩28,533 | ₩28,533 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩28,549 | ₩28,549 | ₩28,549 | ₩28,549 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩28,493 | ₩28,527 | ₩28,473 | ₩28,473 | -0.07% | 300 |
|---|
| 2026.03.05 | ₩28,580 | ₩28,580 | ₩28,562 | ₩28,562 | -0.07% | 1.2천 |
|---|
| 2026.03.04 | ₩28,661 | ₩28,688 | ₩28,661 | ₩28,666 | +0.02% | 2.7천 |
|---|
| 2026.03.03 | ₩28,579 | ₩28,579 | ₩28,579 | ₩28,579 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩28,714 | ₩28,728 | ₩28,661 | ₩28,661 | -0.19% | 3.6천 |
|---|
| 2026.02.27 | ₩28,658 | ₩28,658 | ₩28,621 | ₩28,654 | -0.01% | 700 |
|---|
| 2026.02.26 | ₩28,674 | ₩28,674 | ₩28,674 | ₩28,674 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩28,741 | ₩28,741 | ₩28,735 | ₩28,735 | -0.02% | 4.2천 |
|---|
| 2026.02.24 | ₩28,701 | ₩28,701 | ₩28,647 | ₩28,647 | -0.19% | 1.2천 |
|---|
| 2026.02.23 | ₩28,639 | ₩28,639 | ₩28,567 | ₩28,567 | -0.25% | 3.5천 |
|---|
| 2026.02.20 | ₩28,634 | ₩28,668 | ₩28,634 | ₩28,668 | +0.12% | 500 |
|---|
| 2026.02.19 | ₩28,580 | ₩28,599 | ₩28,567 | ₩28,599 | +0.07% | 6.2천 |
|---|
| 2026.02.18 | ₩28,647 | ₩28,654 | ₩28,607 | ₩28,634 | -0.05% | 3.3천 |
|---|
| 2026.02.17 | ₩28,513 | ₩28,588 | ₩28,500 | ₩28,588 | +0.26% | 1.2천 |
|---|
| 2026.02.13 | ₩28,607 | ₩28,621 | ₩28,558 | ₩28,558 | -0.17% | 1.5천 |
|---|
| 2026.02.12 | ₩28,554 | ₩28,580 | ₩28,554 | ₩28,580 | +0.09% | 500 |
|---|
| 2026.02.11 | ₩28,674 | ₩28,674 | ₩28,674 | ₩28,674 | 0.00% | 2.3천 |
|---|
| 2026.02.10 | ₩28,741 | ₩28,741 | ₩28,674 | ₩28,674 | -0.23% | 300 |
|---|
| 2026.02.09 | ₩28,714 | ₩28,741 | ₩28,701 | ₩28,701 | -0.05% | 3.7천 |
|---|
| 2026.02.06 | ₩28,621 | ₩28,688 | ₩28,594 | ₩28,685 | +0.22% | 4천 |
|---|
| 2026.02.05 | ₩28,500 | ₩28,607 | ₩28,446 | ₩28,486 | -0.05% | 3.3만 |
|---|
| 2026.02.04 | ₩28,607 | ₩28,607 | ₩28,554 | ₩28,587 | -0.07% | 2.5천 |
|---|
| 2026.02.03 | ₩28,567 | ₩28,614 | ₩28,554 | ₩28,614 | +0.16% | 3.3천 |
|---|
| 2026.02.02 | ₩28,681 | ₩28,681 | ₩28,681 | ₩28,681 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩28,634 | ₩28,634 | ₩28,594 | ₩28,634 | 0.00% | 4.1천 |
|---|
| 2026.01.29 | ₩28,647 | ₩28,647 | ₩28,638 | ₩28,638 | -0.03% | 200 |
|---|
| 2026.01.28 | ₩28,661 | ₩28,661 | ₩28,661 | ₩28,661 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩28,688 | ₩28,688 | ₩28,674 | ₩28,688 | 0.00% | 1.7천 |
|---|
| 2026.01.26 | ₩28,647 | ₩28,654 | ₩28,634 | ₩28,654 | +0.02% | 400 |
|---|
| 2026.01.23 | ₩28,587 | ₩28,647 | ₩28,567 | ₩28,614 | +0.09% | 1.4천 |
|---|
| 2026.01.22 | ₩28,634 | ₩28,634 | ₩28,594 | ₩28,594 | -0.14% | 4.5천 |
|---|
| 2026.01.21 | ₩28,547 | ₩28,547 | ₩28,547 | ₩28,547 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩28,446 | ₩28,500 | ₩28,446 | ₩28,493 | +0.17% | 800 |
|---|
| 2026.01.16 | ₩28,574 | ₩28,634 | ₩28,574 | ₩28,634 | +0.21% | 1.9천 |
|---|
| 2026.01.15 | ₩28,600 | ₩28,600 | ₩28,600 | ₩28,600 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩28,554 | ₩28,594 | ₩28,554 | ₩28,594 | +0.14% | 600 |
|---|
| 2026.01.13 | ₩28,615 | ₩28,615 | ₩28,615 | ₩28,615 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩28,594 | ₩28,634 | ₩28,594 | ₩28,614 | +0.07% | 600 |
|---|
| 2026.01.09 | ₩28,576 | ₩28,627 | ₩28,576 | ₩28,627 | +0.18% | 3.6천 |
|---|
| 2026.01.08 | ₩28,570 | ₩28,570 | ₩28,554 | ₩28,554 | -0.06% | 300 |
|---|
| 2026.01.07 | ₩28,560 | ₩28,560 | ₩28,560 | ₩28,560 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩28,580 | ₩28,594 | ₩28,575 | ₩28,575 | -0.02% | 600 |
|---|
| 2026.01.05 | ₩28,554 | ₩28,594 | ₩28,540 | ₩28,540 | -0.05% | 3.1천 |
|---|
| 2026.01.02 | ₩28,500 | ₩28,527 | ₩28,500 | ₩28,523 | +0.08% | 400 |
|---|
| 2025.12.31 | ₩28,460 | ₩28,493 | ₩28,460 | ₩28,493 | +0.12% | 300 |
|---|
| 2025.12.30 | ₩28,531 | ₩28,533 | ₩28,513 | ₩28,533 | +0.01% | 2천 |
|---|
| 2025.12.29 | ₩28,507 | ₩28,507 | ₩28,507 | ₩28,507 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩28,535 | ₩28,554 | ₩28,535 | ₩28,554 | +0.07% | 300 |
|---|
| 2025.12.24 | ₩28,527 | ₩28,540 | ₩28,527 | ₩28,540 | +0.05% | 400 |
|---|
| 2025.12.23 | ₩28,500 | ₩28,500 | ₩28,453 | ₩28,480 | -0.07% | 2.5천 |
|---|
| 2025.12.22 | ₩28,446 | ₩28,473 | ₩28,433 | ₩28,460 | +0.05% | 4.1천 |
|---|
| 2025.12.19 | ₩28,401 | ₩28,433 | ₩28,401 | ₩28,433 | +0.11% | 1.9천 |
|---|
| 2025.12.18 | ₩28,366 | ₩28,370 | ₩28,359 | ₩28,359 | -0.02% | 3.2천 |
|---|
| 2025.12.17 | ₩28,366 | ₩28,366 | ₩28,312 | ₩28,326 | -0.14% | 3.8천 |
|---|
| 2025.12.16 | ₩28,299 | ₩28,328 | ₩28,299 | ₩28,328 | +0.10% | 500 |
|---|
| 2025.12.15 | ₩28,352 | ₩28,352 | ₩28,348 | ₩28,348 | -0.01% | 100 |
|---|
| 2025.12.12 | ₩28,366 | ₩28,366 | ₩28,359 | ₩28,359 | -0.02% | 1.7천 |
|---|
| 2025.12.11 | ₩28,379 | ₩28,419 | ₩28,379 | ₩28,386 | +0.02% | 2.5만 |
|---|
| 2025.12.10 | ₩28,312 | ₩28,359 | ₩28,312 | ₩28,359 | +0.17% | 300 |
|---|
| 2025.12.09 | ₩28,339 | ₩28,352 | ₩28,258 | ₩28,258 | -0.28% | 3.1천 |
|---|
| 2025.12.08 | ₩28,326 | ₩28,326 | ₩28,312 | ₩28,319 | -0.02% | 1.6천 |
|---|
| 2025.12.05 | ₩28,366 | ₩28,366 | ₩28,319 | ₩28,319 | -0.17% | 3.8천 |
|---|
| 2025.12.04 | ₩28,284 | ₩28,284 | ₩28,284 | ₩28,284 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩28,312 | ₩28,339 | ₩28,281 | ₩28,281 | -0.11% | 2.3천 |
|---|
| 2025.12.02 | ₩28,285 | ₩28,299 | ₩28,285 | ₩28,299 | +0.05% | 2.6천 |
|---|
| 2025.12.01 | ₩28,258 | ₩28,272 | ₩28,232 | ₩28,232 | -0.09% | 3.4천 |
|---|
| 2025.11.28 | ₩28,272 | ₩28,272 | ₩28,258 | ₩28,258 | -0.05% | 200 |
|---|
| 2025.11.26 | ₩28,245 | ₩28,245 | ₩28,206 | ₩28,206 | -0.14% | 400 |
|---|
| 2025.11.25 | ₩28,098 | ₩28,148 | ₩28,071 | ₩28,148 | +0.18% | 1.5천 |
|---|
| 2025.11.24 | ₩28,071 | ₩28,111 | ₩28,071 | ₩28,111 | +0.14% | 2.3천 |
|---|
| 2025.11.21 | ₩27,856 | ₩27,950 | ₩27,833 | ₩27,920 | +0.23% | 5.8천 |
|---|
| 2025.11.20 | ₩28,098 | ₩28,111 | ₩27,823 | ₩27,823 | -0.98% | 600 |
|---|
| 2025.11.19 | ₩27,937 | ₩27,937 | ₩27,930 | ₩27,930 | -0.02% | 200 |
|---|
| 2025.11.18 | ₩27,910 | ₩27,977 | ₩27,910 | ₩27,920 | +0.04% | 600 |
|---|
| 2025.11.17 | ₩28,071 | ₩28,071 | ₩27,957 | ₩27,957 | -0.41% | 100 |
|---|
| 2025.11.14 | ₩28,071 | ₩28,071 | ₩28,044 | ₩28,044 | -0.10% | 200 |
|---|
| 2025.11.13 | ₩28,017 | ₩28,017 | ₩28,017 | ₩28,017 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩28,084 | ₩28,151 | ₩28,084 | ₩28,131 | +0.17% | 300 |
|---|
| 2025.11.11 | ₩28,165 | ₩28,165 | ₩28,151 | ₩28,165 | 0.00% | 800 |
|---|
| 2025.11.10 | ₩28,093 | ₩28,151 | ₩28,057 | ₩28,118 | +0.09% | 1천 |
|---|
| 2025.11.07 | ₩28,004 | ₩28,057 | ₩27,923 | ₩28,013 | +0.03% | 1.9천 |
|---|
| 2025.11.06 | ₩28,005 | ₩28,005 | ₩28,005 | ₩28,005 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩28,084 | ₩28,084 | ₩28,075 | ₩28,075 | -0.03% | 500 |
|---|
| 2025.11.04 | ₩28,075 | ₩28,075 | ₩28,034 | ₩28,034 | -0.14% | 2천 |
|---|
| 2025.11.03 | ₩28,071 | ₩28,124 | ₩28,071 | ₩28,091 | +0.07% | 300 |
|---|
| 2025.10.31 | ₩28,124 | ₩28,124 | ₩28,073 | ₩28,073 | -0.18% | 700 |
|---|
| 2025.10.30 | ₩28,124 | ₩28,124 | ₩28,071 | ₩28,071 | -0.19% | 400 |
|---|
| 2025.10.29 | ₩28,165 | ₩28,165 | ₩28,098 | ₩28,104 | -0.21% | 300 |
|---|
| 2025.10.28 | ₩28,098 | ₩28,165 | ₩28,098 | ₩28,131 | +0.12% | 200 |
|---|
| 2025.10.27 | ₩28,151 | ₩28,151 | ₩28,123 | ₩28,151 | 0.00% | 5.6천 |
|---|
| 2025.10.24 | ₩28,111 | ₩28,111 | ₩28,077 | ₩28,077 | -0.12% | 300 |
|---|
| 2025.10.23 | ₩28,030 | ₩28,030 | ₩27,977 | ₩28,010 | -0.07% | 1.2천 |
|---|
| 2025.10.22 | ₩27,977 | ₩27,977 | ₩27,951 | ₩27,951 | -0.09% | 2.5천 |
|---|
| 2025.10.21 | ₩28,020 | ₩28,044 | ₩27,990 | ₩28,016 | -0.01% | 2.8천 |
|---|
| 2025.10.20 | ₩28,017 | ₩28,030 | ₩28,004 | ₩28,004 | -0.05% | 2.5천 |
|---|
| 2025.10.17 | ₩27,870 | ₩27,896 | ₩27,870 | ₩27,896 | +0.10% | 600 |
|---|
| 2025.10.16 | ₩27,856 | ₩27,870 | ₩27,809 | ₩27,809 | -0.17% | 4천 |
|---|
| 2025.10.15 | ₩27,923 | ₩27,937 | ₩27,870 | ₩27,887 | -0.13% | 1.9천 |
|---|
| 2025.10.14 | ₩27,816 | ₩27,896 | ₩27,816 | ₩27,861 | +0.16% | 5.1천 |
|---|
| 2025.10.13 | ₩27,923 | ₩27,923 | ₩27,896 | ₩27,896 | -0.10% | 1.3만 |
|---|
| 2025.10.10 | ₩27,970 | ₩27,990 | ₩27,770 | ₩27,770 | -0.71% | 8.2천 |
|---|