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 | ₩30,534 | ₩30,534 | ₩30,534 | ₩30,534 | 0.00% | 100 |
| 2026.10.08 | ₩30,534 | ₩30,534 | ₩30,480 | ₩30,480 | -0.18% | 3.5천 |
| 2026.10.07 | ₩30,548 | ₩30,548 | ₩30,467 | ₩30,507 | -0.13% | 4.6천 |
| 2026.10.06 | ₩30,561 | ₩30,561 | ₩30,494 | ₩30,534 | -0.09% | 800 |
| 2026.10.05 | ₩30,480 | ₩30,480 | ₩30,400 | ₩30,480 | 0.00% | 200 |
| 2026.10.02 | ₩30,387 | ₩30,420 | ₩30,387 | ₩30,420 | +0.11% | 100 |
| 2026.10.01 | ₩30,279 | ₩30,400 | ₩30,279 | ₩30,379 | +0.33% | 1만 |
| 2026.09.30 | ₩30,373 | ₩30,454 | ₩30,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,373 |
| 0.00% |
| 6.4천 |
| 2026.09.29 | ₩30,333 | ₩30,413 | ₩30,333 | ₩30,366 | +0.11% | 1.8천 |
|---|
| 2026.09.28 | ₩30,440 | ₩30,440 | ₩30,393 | ₩30,393 | -0.15% | 5.7천 |
|---|
| 2026.09.25 | ₩30,454 | ₩30,454 | ₩30,333 | ₩30,407 | -0.15% | 1.4만 |
|---|
| 2026.09.24 | ₩30,340 | ₩30,387 | ₩30,340 | ₩30,360 | +0.07% | 5.2천 |
|---|
| 2026.09.23 | ₩30,373 | ₩30,427 | ₩30,373 | ₩30,373 | 0.00% | 3.3천 |
|---|
| 2026.09.22 | ₩30,454 | ₩30,467 | ₩30,400 | ₩30,454 | 0.00% | 1.2만 |
|---|
| 2026.09.21 | ₩30,360 | ₩30,427 | ₩30,333 | ₩30,427 | +0.22% | 1.7만 |
|---|
| 2026.09.18 | ₩30,226 | ₩30,278 | ₩30,226 | ₩30,278 | +0.17% | 100 |
|---|
| 2026.09.17 | ₩30,226 | ₩30,273 | ₩30,226 | ₩30,273 | +0.16% | 300 |
|---|
| 2026.09.16 | ₩30,206 | ₩30,206 | ₩30,152 | ₩30,152 | -0.18% | 1.5천 |
|---|
| 2026.09.15 | ₩30,219 | ₩30,253 | ₩30,172 | ₩30,206 | -0.04% | 2.5만 |
|---|
| 2026.09.14 | ₩30,172 | ₩30,293 | ₩30,172 | ₩30,246 | +0.24% | 1만 |
|---|
| 2026.09.11 | ₩30,226 | ₩30,306 | ₩30,226 | ₩30,273 | +0.16% | 2.4천 |
|---|
| 2026.09.10 | ₩30,159 | ₩30,226 | ₩30,159 | ₩30,192 | +0.11% | 2천 |
|---|
| 2026.09.09 | ₩30,212 | ₩30,293 | ₩30,199 | ₩30,253 | +0.13% | 5.8천 |
|---|
| 2026.09.08 | ₩30,253 | ₩30,346 | ₩30,253 | ₩30,286 | +0.11% | 3천 |
|---|
| 2026.09.04 | ₩30,266 | ₩30,320 | ₩30,266 | ₩30,320 | +0.18% | 1.6천 |
|---|
| 2026.09.03 | ₩30,360 | ₩30,373 | ₩30,239 | ₩30,360 | 0.00% | 6.3천 |
|---|
| 2026.09.02 | ₩30,226 | ₩30,253 | ₩30,199 | ₩30,253 | +0.09% | 500 |
|---|
| 2026.09.01 | ₩30,185 | ₩30,266 | ₩30,145 | ₩30,199 | +0.04% | 1.2천 |
|---|
| 2026.08.31 | ₩30,185 | ₩30,279 | ₩30,180 | ₩30,246 | +0.20% | 6.3천 |
|---|
| 2026.08.28 | ₩30,226 | ₩30,306 | ₩30,206 | ₩30,253 | +0.09% | 1.1만 |
|---|
| 2026.08.27 | ₩30,185 | ₩30,306 | ₩30,185 | ₩30,253 | +0.22% | 1.3만 |
|---|
| 2026.08.26 | ₩30,145 | ₩30,253 | ₩30,145 | ₩30,206 | +0.20% | 3.7천 |
|---|
| 2026.08.25 | ₩30,159 | ₩30,226 | ₩30,132 | ₩30,187 | +0.09% | 4천 |
|---|
| 2026.08.24 | ₩30,118 | ₩30,212 | ₩30,105 | ₩30,165 | +0.16% | 5.1천 |
|---|
| 2026.08.21 | ₩30,118 | ₩30,226 | ₩30,118 | ₩30,185 | +0.22% | 4.6천 |
|---|
| 2026.08.20 | ₩30,132 | ₩30,212 | ₩30,125 | ₩30,160 | +0.09% | 1천 |
|---|
| 2026.08.19 | ₩30,132 | ₩30,179 | ₩30,132 | ₩30,179 | +0.16% | 1.4천 |
|---|
| 2026.08.18 | ₩30,159 | ₩30,185 | ₩30,118 | ₩30,152 | -0.02% | 1.1만 |
|---|
| 2026.08.17 | ₩30,192 | ₩30,226 | ₩30,192 | ₩30,192 | 0.00% | 2.7천 |
|---|
| 2026.08.14 | ₩30,253 | ₩30,253 | ₩30,206 | ₩30,206 | -0.16% | 700 |
|---|
| 2026.08.13 | ₩30,253 | ₩30,253 | ₩30,199 | ₩30,199 | -0.18% | 9.6천 |
|---|
| 2026.08.12 | ₩30,199 | ₩30,199 | ₩30,159 | ₩30,159 | -0.13% | 2.7천 |
|---|
| 2026.08.11 | ₩30,185 | ₩30,185 | ₩30,145 | ₩30,145 | -0.13% | 6.2천 |
|---|
| 2026.08.10 | ₩30,199 | ₩30,199 | ₩30,105 | ₩30,152 | -0.16% | 5.9천 |
|---|
| 2026.08.07 | ₩30,145 | ₩30,145 | ₩30,145 | ₩30,145 | 0.00% | 1.1천 |
|---|
| 2026.08.06 | ₩30,306 | ₩30,306 | ₩30,118 | ₩30,118 | -0.62% | 5.4천 |
|---|
| 2026.08.05 | ₩30,118 | ₩30,159 | ₩30,118 | ₩30,118 | 0.00% | 7.4천 |
|---|
| 2026.08.04 | ₩30,098 | ₩30,145 | ₩30,098 | ₩30,112 | +0.04% | 8.4천 |
|---|
| 2026.08.03 | ₩30,004 | ₩30,025 | ₩29,957 | ₩30,011 | +0.02% | 1.7천 |
|---|
| 2026.07.31 | ₩29,857 | ₩29,931 | ₩29,857 | ₩29,931 | +0.25% | 800 |
|---|
| 2026.07.30 | ₩29,797 | ₩29,850 | ₩29,797 | ₩29,850 | +0.18% | 300 |
|---|
| 2026.07.29 | ₩29,770 | ₩29,770 | ₩29,703 | ₩29,703 | -0.23% | 1천 |
|---|
| 2026.07.28 | ₩29,823 | ₩29,864 | ₩29,823 | ₩29,823 | 0.00% | 7천 |
|---|
| 2026.07.27 | ₩29,763 | ₩29,810 | ₩29,763 | ₩29,783 | +0.07% | 5천 |
|---|
| 2026.07.24 | ₩29,803 | ₩29,837 | ₩29,743 | ₩29,770 | -0.11% | 5.3천 |
|---|
| 2026.07.23 | ₩29,810 | ₩29,810 | ₩29,676 | ₩29,734 | -0.26% | 1.7만 |
|---|
| 2026.07.22 | ₩29,904 | ₩29,904 | ₩29,857 | ₩29,857 | -0.16% | 1천 |
|---|
| 2026.07.21 | ₩29,837 | ₩29,904 | ₩29,837 | ₩29,857 | +0.07% | 3.4천 |
|---|
| 2026.07.20 | ₩29,810 | ₩29,864 | ₩29,810 | ₩29,810 | 0.00% | 3.3천 |
|---|
| 2026.07.17 | ₩29,850 | ₩29,850 | ₩29,790 | ₩29,790 | -0.20% | 9.8천 |
|---|
| 2026.07.16 | ₩29,904 | ₩29,904 | ₩29,850 | ₩29,850 | -0.18% | 2.8천 |
|---|
| 2026.07.15 | ₩29,837 | ₩29,917 | ₩29,837 | ₩29,884 | +0.16% | 2.2천 |
|---|
| 2026.07.14 | ₩29,844 | ₩29,844 | ₩29,844 | ₩29,844 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩29,904 | ₩29,904 | ₩29,797 | ₩29,817 | -0.29% | 1.1만 |
|---|
| 2026.07.10 | ₩29,877 | ₩29,877 | ₩29,810 | ₩29,850 | -0.09% | 8.6천 |
|---|
| 2026.07.09 | ₩29,803 | ₩29,817 | ₩29,803 | ₩29,817 | +0.04% | 1.2천 |
|---|
| 2026.07.08 | ₩29,797 | ₩29,797 | ₩29,756 | ₩29,756 | -0.14% | 200 |
|---|
| 2026.07.07 | ₩29,810 | ₩29,823 | ₩29,776 | ₩29,783 | -0.09% | 1.2만 |
|---|
| 2026.07.06 | ₩29,823 | ₩29,850 | ₩29,786 | ₩29,803 | -0.07% | 2.4천 |
|---|
| 2026.07.02 | ₩29,810 | ₩29,810 | ₩29,709 | ₩29,728 | -0.27% | 1.8천 |
|---|
| 2026.07.01 | ₩29,797 | ₩29,797 | ₩29,750 | ₩29,750 | -0.16% | 100 |
|---|
| 2026.06.30 | ₩29,730 | ₩29,730 | ₩29,703 | ₩29,730 | 0.00% | 1.3천 |
|---|
| 2026.06.29 | ₩29,676 | ₩29,676 | ₩29,671 | ₩29,671 | -0.02% | 300 |
|---|
| 2026.06.26 | ₩29,609 | ₩29,609 | ₩29,595 | ₩29,595 | -0.05% | 1.9천 |
|---|
| 2026.06.25 | ₩29,636 | ₩29,649 | ₩29,528 | ₩29,575 | -0.20% | 2.2만 |
|---|
| 2026.06.24 | ₩29,662 | ₩29,662 | ₩29,528 | ₩29,562 | -0.34% | 2.7천 |
|---|
| 2026.06.23 | ₩29,582 | ₩29,622 | ₩29,542 | ₩29,582 | 0.00% | 2.2천 |
|---|
| 2026.06.22 | ₩29,756 | ₩29,756 | ₩29,622 | ₩29,662 | -0.32% | 2.2천 |
|---|
| 2026.06.18 | ₩29,716 | ₩29,730 | ₩29,636 | ₩29,683 | -0.11% | 2.6천 |
|---|
| 2026.06.17 | ₩29,756 | ₩29,756 | ₩29,602 | ₩29,602 | -0.52% | 2.4천 |
|---|
| 2026.06.16 | ₩29,716 | ₩29,756 | ₩29,662 | ₩29,716 | 0.00% | 2.2만 |
|---|
| 2026.06.15 | ₩29,709 | ₩29,756 | ₩29,709 | ₩29,756 | +0.16% | 5.2만 |
|---|
| 2026.06.12 | ₩29,555 | ₩29,622 | ₩29,555 | ₩29,589 | +0.11% | 1천 |
|---|
| 2026.06.11 | ₩29,461 | ₩29,636 | ₩29,461 | ₩29,555 | +0.32% | 2만 |
|---|
| 2026.06.10 | ₩29,528 | ₩29,528 | ₩29,435 | ₩29,435 | -0.32% | 1.2만 |
|---|
| 2026.06.09 | ₩29,622 | ₩29,622 | ₩29,515 | ₩29,515 | -0.36% | 5.4천 |
|---|
| 2026.06.08 | ₩29,622 | ₩29,622 | ₩29,569 | ₩29,582 | -0.14% | 5.9천 |
|---|
| 2026.06.05 | ₩29,676 | ₩29,676 | ₩29,528 | ₩29,528 | -0.50% | 800 |
|---|
| 2026.06.04 | ₩29,689 | ₩29,703 | ₩29,662 | ₩29,703 | +0.05% | 4.6천 |
|---|
| 2026.06.03 | ₩29,689 | ₩29,689 | ₩29,622 | ₩29,656 | -0.11% | 1.6천 |
|---|
| 2026.06.02 | ₩29,689 | ₩29,689 | ₩29,669 | ₩29,669 | -0.07% | 100 |
|---|
| 2026.06.01 | ₩29,703 | ₩29,716 | ₩29,649 | ₩29,676 | -0.09% | 1.8천 |
|---|
| 2026.05.29 | ₩29,612 | ₩29,689 | ₩29,609 | ₩29,656 | +0.15% | 1.1만 |
|---|
| 2026.05.28 | ₩29,649 | ₩29,662 | ₩29,621 | ₩29,662 | +0.05% | 6.8천 |
|---|
| 2026.05.27 | ₩29,595 | ₩29,636 | ₩29,595 | ₩29,595 | 0.00% | 3천 |
|---|
| 2026.05.26 | ₩29,636 | ₩29,636 | ₩29,555 | ₩29,595 | -0.14% | 3천 |
|---|
| 2026.05.22 | ₩29,582 | ₩29,595 | ₩29,515 | ₩29,555 | -0.09% | 6.6천 |
|---|
| 2026.05.21 | ₩29,495 | ₩29,528 | ₩29,495 | ₩29,515 | +0.07% | 400 |
|---|
| 2026.05.20 | ₩29,502 | ₩29,502 | ₩29,488 | ₩29,488 | -0.05% | 200 |
|---|
| 2026.05.19 | ₩29,475 | ₩29,475 | ₩29,441 | ₩29,441 | -0.11% | 1.6천 |
|---|
| 2026.05.18 | ₩29,515 | ₩29,515 | ₩29,455 | ₩29,455 | -0.20% | 300 |
|---|
| 2026.05.15 | ₩29,488 | ₩29,488 | ₩29,435 | ₩29,455 | -0.11% | 1.1천 |
|---|
| 2026.05.14 | ₩29,502 | ₩29,502 | ₩29,488 | ₩29,488 | -0.05% | 2.1천 |
|---|
| 2026.05.13 | ₩29,441 | ₩29,475 | ₩29,435 | ₩29,455 | +0.05% | 1.2만 |
|---|
| 2026.05.12 | ₩29,461 | ₩29,461 | ₩29,408 | ₩29,414 | -0.16% | 3천 |
|---|
| 2026.05.11 | ₩29,441 | ₩29,488 | ₩29,435 | ₩29,435 | -0.02% | 4.3천 |
|---|
| 2026.05.08 | ₩29,428 | ₩29,428 | ₩29,428 | ₩29,428 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩29,595 | ₩29,595 | ₩29,401 | ₩29,401 | -0.66% | 1.5천 |
|---|
| 2026.05.06 | ₩29,408 | ₩29,421 | ₩29,381 | ₩29,388 | -0.07% | 3.6천 |
|---|
| 2026.05.05 | ₩29,327 | ₩29,367 | ₩29,327 | ₩29,334 | +0.02% | 8.5천 |
|---|
| 2026.05.04 | ₩29,327 | ₩29,327 | ₩29,233 | ₩29,260 | -0.23% | 3.8천 |
|---|
| 2026.05.01 | ₩29,288 | ₩29,354 | ₩29,287 | ₩29,327 | +0.13% | 2.6만 |
|---|
| 2026.04.30 | ₩29,247 | ₩29,280 | ₩29,247 | ₩29,280 | +0.11% | 700 |
|---|
| 2026.04.29 | ₩29,247 | ₩29,247 | ₩29,207 | ₩29,207 | -0.14% | 100 |
|---|
| 2026.04.28 | ₩29,233 | ₩29,233 | ₩29,193 | ₩29,193 | -0.14% | 800 |
|---|
| 2026.04.27 | ₩29,247 | ₩29,247 | ₩29,213 | ₩29,220 | -0.09% | 9.8천 |
|---|
| 2026.04.24 | ₩29,220 | ₩29,233 | ₩29,200 | ₩29,200 | -0.07% | 2.3천 |
|---|
| 2026.04.23 | ₩29,207 | ₩29,220 | ₩29,139 | ₩29,139 | -0.23% | 4.1만 |
|---|
| 2026.04.22 | ₩29,193 | ₩29,193 | ₩29,166 | ₩29,166 | -0.09% | 200 |
|---|
| 2026.04.21 | ₩29,099 | ₩29,099 | ₩29,099 | ₩29,099 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩29,139 | ₩29,139 | ₩29,139 | ₩29,139 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩29,207 | ₩29,207 | ₩29,166 | ₩29,207 | 0.00% | 1.5천 |
|---|
| 2026.04.16 | ₩29,099 | ₩29,113 | ₩29,072 | ₩29,079 | -0.07% | 3.1천 |
|---|
| 2026.04.15 | ₩29,066 | ₩29,086 | ₩29,066 | ₩29,066 | 0.00% | 400 |
|---|
| 2026.04.14 | ₩29,059 | ₩29,059 | ₩29,026 | ₩29,032 | -0.09% | 1.2천 |
|---|
| 2026.04.13 | ₩28,865 | ₩28,965 | ₩28,858 | ₩28,925 | +0.21% | 3.3천 |
|---|
| 2026.04.10 | ₩28,865 | ₩28,865 | ₩28,865 | ₩28,865 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩28,885 | ₩28,885 | ₩28,851 | ₩28,851 | -0.12% | 600 |
|---|
| 2026.04.08 | ₩28,952 | ₩28,952 | ₩28,751 | ₩28,818 | -0.46% | 6.2천 |
|---|
| 2026.04.07 | ₩28,482 | ₩28,482 | ₩28,429 | ₩28,476 | -0.02% | 5.5천 |
|---|
| 2026.04.06 | ₩28,496 | ₩28,523 | ₩28,489 | ₩28,489 | -0.02% | 2천 |
|---|
| 2026.04.02 | ₩28,469 | ₩28,469 | ₩28,389 | ₩28,430 | -0.14% | 1.9천 |
|---|
| 2026.04.01 | ₩28,496 | ₩28,496 | ₩28,362 | ₩28,409 | -0.31% | 6.1만 |
|---|
| 2026.03.31 | ₩28,268 | ₩28,335 | ₩28,268 | ₩28,299 | +0.11% | 3.2천 |
|---|
| 2026.03.30 | ₩28,000 | ₩28,000 | ₩27,906 | ₩27,906 | -0.34% | 4.6천 |
|---|
| 2026.03.27 | ₩28,013 | ₩28,013 | ₩27,950 | ₩27,950 | -0.22% | 400 |
|---|
| 2026.03.26 | ₩28,275 | ₩28,275 | ₩28,195 | ₩28,195 | -0.28% | 200 |
|---|
| 2026.03.25 | ₩28,382 | ₩28,382 | ₩28,382 | ₩28,382 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩28,348 | ₩28,348 | ₩28,321 | ₩28,321 | -0.09% | 1.2천 |
|---|
| 2026.03.23 | ₩28,348 | ₩28,355 | ₩28,348 | ₩28,355 | +0.02% | 200 |
|---|
| 2026.03.20 | ₩28,308 | ₩28,308 | ₩28,161 | ₩28,161 | -0.52% | 800 |
|---|
| 2026.03.19 | ₩28,395 | ₩28,395 | ₩28,395 | ₩28,395 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩28,489 | ₩28,489 | ₩28,381 | ₩28,381 | -0.38% | 400 |
|---|
| 2026.03.17 | ₩28,523 | ₩28,523 | ₩28,523 | ₩28,523 | 0.00% | 2.4천 |
|---|
| 2026.03.16 | ₩28,429 | ₩28,512 | ₩28,429 | ₩28,476 | +0.17% | 900 |
|---|
| 2026.03.13 | ₩28,362 | ₩28,402 | ₩28,335 | ₩28,335 | -0.09% | 300 |
|---|
| 2026.03.12 | ₩28,469 | ₩28,482 | ₩28,390 | ₩28,390 | -0.28% | 500 |
|---|
| 2026.03.11 | ₩28,556 | ₩28,556 | ₩28,513 | ₩28,513 | -0.15% | 6.5천 |
|---|
| 2026.03.10 | ₩28,529 | ₩28,529 | ₩28,529 | ₩28,529 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩28,545 | ₩28,545 | ₩28,545 | ₩28,545 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩28,489 | ₩28,523 | ₩28,469 | ₩28,469 | -0.07% | 300 |
|---|
| 2026.03.05 | ₩28,576 | ₩28,576 | ₩28,558 | ₩28,558 | -0.07% | 1.2천 |
|---|
| 2026.03.04 | ₩28,657 | ₩28,684 | ₩28,657 | ₩28,662 | +0.02% | 2.7천 |
|---|
| 2026.03.03 | ₩28,575 | ₩28,575 | ₩28,575 | ₩28,575 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩28,710 | ₩28,724 | ₩28,657 | ₩28,657 | -0.19% | 3.6천 |
|---|
| 2026.02.27 | ₩28,654 | ₩28,654 | ₩28,617 | ₩28,650 | -0.01% | 700 |
|---|
| 2026.02.26 | ₩28,670 | ₩28,670 | ₩28,670 | ₩28,670 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩28,737 | ₩28,737 | ₩28,730 | ₩28,730 | -0.02% | 4.2천 |
|---|
| 2026.02.24 | ₩28,697 | ₩28,697 | ₩28,643 | ₩28,643 | -0.19% | 1.2천 |
|---|
| 2026.02.23 | ₩28,635 | ₩28,635 | ₩28,563 | ₩28,563 | -0.25% | 3.5천 |
|---|
| 2026.02.20 | ₩28,630 | ₩28,663 | ₩28,630 | ₩28,663 | +0.12% | 500 |
|---|
| 2026.02.19 | ₩28,576 | ₩28,595 | ₩28,563 | ₩28,595 | +0.07% | 6.2천 |
|---|
| 2026.02.18 | ₩28,643 | ₩28,650 | ₩28,603 | ₩28,630 | -0.05% | 3.3천 |
|---|
| 2026.02.17 | ₩28,509 | ₩28,584 | ₩28,496 | ₩28,584 | +0.26% | 1.2천 |
|---|
| 2026.02.13 | ₩28,603 | ₩28,617 | ₩28,553 | ₩28,553 | -0.17% | 1.5천 |
|---|
| 2026.02.12 | ₩28,549 | ₩28,576 | ₩28,549 | ₩28,576 | +0.09% | 500 |
|---|
| 2026.02.11 | ₩28,670 | ₩28,670 | ₩28,670 | ₩28,670 | 0.00% | 2.3천 |
|---|
| 2026.02.10 | ₩28,737 | ₩28,737 | ₩28,670 | ₩28,670 | -0.23% | 300 |
|---|
| 2026.02.09 | ₩28,710 | ₩28,737 | ₩28,697 | ₩28,697 | -0.05% | 3.7천 |
|---|
| 2026.02.06 | ₩28,617 | ₩28,684 | ₩28,590 | ₩28,681 | +0.22% | 4천 |
|---|
| 2026.02.05 | ₩28,496 | ₩28,603 | ₩28,442 | ₩28,482 | -0.05% | 3.3만 |
|---|
| 2026.02.04 | ₩28,603 | ₩28,603 | ₩28,549 | ₩28,583 | -0.07% | 2.5천 |
|---|
| 2026.02.03 | ₩28,563 | ₩28,610 | ₩28,549 | ₩28,610 | +0.16% | 3.3천 |
|---|
| 2026.02.02 | ₩28,677 | ₩28,677 | ₩28,677 | ₩28,677 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩28,630 | ₩28,630 | ₩28,590 | ₩28,630 | 0.00% | 4.1천 |
|---|
| 2026.01.29 | ₩28,643 | ₩28,643 | ₩28,634 | ₩28,634 | -0.03% | 200 |
|---|
| 2026.01.28 | ₩28,657 | ₩28,657 | ₩28,657 | ₩28,657 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩28,684 | ₩28,684 | ₩28,670 | ₩28,684 | 0.00% | 1.7천 |
|---|
| 2026.01.26 | ₩28,643 | ₩28,650 | ₩28,630 | ₩28,650 | +0.02% | 400 |
|---|
| 2026.01.23 | ₩28,583 | ₩28,643 | ₩28,563 | ₩28,610 | +0.09% | 1.4천 |
|---|
| 2026.01.22 | ₩28,630 | ₩28,630 | ₩28,590 | ₩28,590 | -0.14% | 4.5천 |
|---|
| 2026.01.21 | ₩28,543 | ₩28,543 | ₩28,543 | ₩28,543 | 0.00% | 300 |
|---|
| 2026.01.20 | ₩28,442 | ₩28,496 | ₩28,442 | ₩28,489 | +0.17% | 800 |
|---|
| 2026.01.16 | ₩28,570 | ₩28,630 | ₩28,570 | ₩28,630 | +0.21% | 1.9천 |
|---|
| 2026.01.15 | ₩28,596 | ₩28,596 | ₩28,596 | ₩28,596 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩28,549 | ₩28,590 | ₩28,549 | ₩28,590 | +0.14% | 600 |
|---|
| 2026.01.13 | ₩28,611 | ₩28,611 | ₩28,611 | ₩28,611 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩28,590 | ₩28,630 | ₩28,590 | ₩28,610 | +0.07% | 600 |
|---|
| 2026.01.09 | ₩28,572 | ₩28,623 | ₩28,572 | ₩28,623 | +0.18% | 3.6천 |
|---|
| 2026.01.08 | ₩28,566 | ₩28,566 | ₩28,549 | ₩28,549 | -0.06% | 300 |
|---|
| 2026.01.07 | ₩28,556 | ₩28,556 | ₩28,556 | ₩28,556 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩28,576 | ₩28,590 | ₩28,571 | ₩28,571 | -0.02% | 600 |
|---|
| 2026.01.05 | ₩28,549 | ₩28,590 | ₩28,536 | ₩28,536 | -0.05% | 3.1천 |
|---|
| 2026.01.02 | ₩28,496 | ₩28,523 | ₩28,496 | ₩28,519 | +0.08% | 400 |
|---|
| 2025.12.31 | ₩28,456 | ₩28,489 | ₩28,456 | ₩28,489 | +0.12% | 300 |
|---|
| 2025.12.30 | ₩28,527 | ₩28,529 | ₩28,509 | ₩28,529 | +0.01% | 2천 |
|---|
| 2025.12.29 | ₩28,503 | ₩28,503 | ₩28,503 | ₩28,503 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩28,531 | ₩28,549 | ₩28,531 | ₩28,549 | +0.07% | 300 |
|---|
| 2025.12.24 | ₩28,523 | ₩28,536 | ₩28,523 | ₩28,536 | +0.05% | 400 |
|---|
| 2025.12.23 | ₩28,496 | ₩28,496 | ₩28,449 | ₩28,476 | -0.07% | 2.5천 |
|---|
| 2025.12.22 | ₩28,442 | ₩28,469 | ₩28,429 | ₩28,456 | +0.05% | 4.1천 |
|---|
| 2025.12.19 | ₩28,397 | ₩28,429 | ₩28,397 | ₩28,429 | +0.11% | 1.9천 |
|---|
| 2025.12.18 | ₩28,362 | ₩28,366 | ₩28,355 | ₩28,355 | -0.02% | 3.2천 |
|---|
| 2025.12.17 | ₩28,362 | ₩28,362 | ₩28,308 | ₩28,321 | -0.14% | 3.8천 |
|---|
| 2025.12.16 | ₩28,295 | ₩28,324 | ₩28,295 | ₩28,324 | +0.10% | 500 |
|---|
| 2025.12.15 | ₩28,348 | ₩28,348 | ₩28,344 | ₩28,344 | -0.01% | 100 |
|---|
| 2025.12.12 | ₩28,362 | ₩28,362 | ₩28,355 | ₩28,355 | -0.02% | 1.7천 |
|---|
| 2025.12.11 | ₩28,375 | ₩28,415 | ₩28,375 | ₩28,382 | +0.02% | 2.5만 |
|---|
| 2025.12.10 | ₩28,308 | ₩28,355 | ₩28,308 | ₩28,355 | +0.17% | 300 |
|---|
| 2025.12.09 | ₩28,335 | ₩28,348 | ₩28,254 | ₩28,254 | -0.28% | 3.1천 |
|---|
| 2025.12.08 | ₩28,321 | ₩28,321 | ₩28,308 | ₩28,315 | -0.02% | 1.6천 |
|---|
| 2025.12.05 | ₩28,362 | ₩28,362 | ₩28,315 | ₩28,315 | -0.17% | 3.8천 |
|---|
| 2025.12.04 | ₩28,280 | ₩28,280 | ₩28,280 | ₩28,280 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩28,308 | ₩28,335 | ₩28,277 | ₩28,277 | -0.11% | 2.3천 |
|---|
| 2025.12.02 | ₩28,281 | ₩28,295 | ₩28,281 | ₩28,295 | +0.05% | 2.6천 |
|---|
| 2025.12.01 | ₩28,254 | ₩28,268 | ₩28,228 | ₩28,228 | -0.09% | 3.4천 |
|---|
| 2025.11.28 | ₩28,268 | ₩28,268 | ₩28,254 | ₩28,254 | -0.05% | 200 |
|---|
| 2025.11.26 | ₩28,241 | ₩28,241 | ₩28,202 | ₩28,202 | -0.14% | 400 |
|---|
| 2025.11.25 | ₩28,094 | ₩28,144 | ₩28,067 | ₩28,144 | +0.18% | 1.5천 |
|---|
| 2025.11.24 | ₩28,067 | ₩28,107 | ₩28,067 | ₩28,107 | +0.14% | 2.3천 |
|---|
| 2025.11.21 | ₩27,852 | ₩27,946 | ₩27,829 | ₩27,917 | +0.23% | 5.8천 |
|---|
| 2025.11.20 | ₩28,094 | ₩28,107 | ₩27,819 | ₩27,819 | -0.98% | 600 |
|---|
| 2025.11.19 | ₩27,933 | ₩27,933 | ₩27,926 | ₩27,926 | -0.02% | 200 |
|---|
| 2025.11.18 | ₩27,906 | ₩27,973 | ₩27,906 | ₩27,917 | +0.04% | 600 |
|---|
| 2025.11.17 | ₩28,067 | ₩28,067 | ₩27,953 | ₩27,953 | -0.41% | 100 |
|---|
| 2025.11.14 | ₩28,067 | ₩28,067 | ₩28,040 | ₩28,040 | -0.10% | 200 |
|---|
| 2025.11.13 | ₩28,013 | ₩28,013 | ₩28,013 | ₩28,013 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩28,080 | ₩28,147 | ₩28,080 | ₩28,127 | +0.17% | 300 |
|---|
| 2025.11.11 | ₩28,161 | ₩28,161 | ₩28,147 | ₩28,161 | 0.00% | 800 |
|---|
| 2025.11.10 | ₩28,090 | ₩28,147 | ₩28,053 | ₩28,114 | +0.09% | 1천 |
|---|
| 2025.11.07 | ₩28,000 | ₩28,053 | ₩27,919 | ₩28,009 | +0.03% | 1.9천 |
|---|
| 2025.11.06 | ₩28,001 | ₩28,001 | ₩28,001 | ₩28,001 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩28,080 | ₩28,080 | ₩28,071 | ₩28,071 | -0.03% | 500 |
|---|
| 2025.11.04 | ₩28,071 | ₩28,071 | ₩28,031 | ₩28,031 | -0.14% | 2천 |
|---|
| 2025.11.03 | ₩28,067 | ₩28,120 | ₩28,067 | ₩28,087 | +0.07% | 300 |
|---|
| 2025.10.31 | ₩28,120 | ₩28,120 | ₩28,069 | ₩28,069 | -0.18% | 700 |
|---|
| 2025.10.30 | ₩28,120 | ₩28,120 | ₩28,067 | ₩28,067 | -0.19% | 400 |
|---|
| 2025.10.29 | ₩28,161 | ₩28,161 | ₩28,094 | ₩28,100 | -0.21% | 300 |
|---|
| 2025.10.28 | ₩28,094 | ₩28,161 | ₩28,094 | ₩28,127 | +0.12% | 200 |
|---|
| 2025.10.27 | ₩28,147 | ₩28,147 | ₩28,119 | ₩28,147 | 0.00% | 5.6천 |
|---|
| 2025.10.24 | ₩28,107 | ₩28,107 | ₩28,073 | ₩28,073 | -0.12% | 300 |
|---|
| 2025.10.23 | ₩28,026 | ₩28,026 | ₩27,973 | ₩28,006 | -0.07% | 1.2천 |
|---|
| 2025.10.22 | ₩27,973 | ₩27,973 | ₩27,947 | ₩27,947 | -0.09% | 2.5천 |
|---|
| 2025.10.21 | ₩28,016 | ₩28,040 | ₩27,986 | ₩28,012 | -0.01% | 2.8천 |
|---|
| 2025.10.20 | ₩28,013 | ₩28,026 | ₩28,000 | ₩28,000 | -0.05% | 2.5천 |
|---|
| 2025.10.17 | ₩27,866 | ₩27,892 | ₩27,866 | ₩27,892 | +0.10% | 600 |
|---|
| 2025.10.16 | ₩27,852 | ₩27,866 | ₩27,805 | ₩27,805 | -0.17% | 4천 |
|---|
| 2025.10.15 | ₩27,919 | ₩27,933 | ₩27,866 | ₩27,883 | -0.13% | 1.9천 |
|---|
| 2025.10.14 | ₩27,812 | ₩27,892 | ₩27,812 | ₩27,858 | +0.16% | 5.1천 |
|---|
| 2025.10.13 | ₩27,919 | ₩27,919 | ₩27,892 | ₩27,892 | -0.10% | 1.3만 |
|---|
| 2025.10.10 | ₩27,966 | ₩27,986 | ₩27,766 | ₩27,766 | -0.71% | 8.2천 |
|---|