시장 데이터를 불러오는 중
전체 종목
FT Vest Laddered International Moderate Buffer ETF 과거 주가
FT Vest Laddered International Moderate Buffer ETF · BUFY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Laddered International Moderate Buffer ETF · BUFY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,820 | ₩31,820 | ₩31,618 | ₩31,659 | -0.51% | 2.2만 |
| 2026.10.08 | ₩31,672 | ₩31,672 | ₩31,471 | ₩31,551 | -0.38% | 1.8만 |
| 2026.10.07 | ₩31,793 | ₩31,793 | ₩31,525 | ₩31,665 | -0.40% | 7.3만 |
| 2026.10.06 | ₩31,887 | ₩31,954 | ₩31,846 | ₩31,846 | -0.13% | 2.5만 |
| 2026.10.05 | ₩31,860 | ₩31,887 | ₩31,672 | ₩31,846 | -0.04% | 5.1만 |
| 2026.10.02 | ₩31,954 | ₩31,954 | ₩31,685 | ₩31,779 | -0.55% | 2.6만 |
| 2026.10.01 | ₩31,833 | ₩31,833 | ₩31,551 | ₩31,613 | -0.69% | 15만 |
| 2026.09.30 | ₩31,940 | ₩32,021 | ₩31,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,820 |
| -0.38% |
| 2.2만 |
| 2026.09.29 | ₩31,873 | ₩31,940 | ₩31,806 | ₩31,940 | +0.21% | 1.5만 |
|---|
| 2026.09.28 | ₩32,007 | ₩32,061 | ₩31,887 | ₩31,987 | -0.06% | 2.2만 |
|---|
| 2026.09.25 | ₩32,088 | ₩32,101 | ₩31,913 | ₩32,068 | -0.06% | 5.1만 |
|---|
| 2026.09.24 | ₩31,887 | ₩31,967 | ₩31,779 | ₩31,896 | +0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩32,101 | ₩32,101 | ₩31,927 | ₩31,942 | -0.50% | 1.7만 |
|---|
| 2026.09.22 | ₩32,155 | ₩32,262 | ₩32,088 | ₩32,229 | +0.23% | 4.2만 |
|---|
| 2026.09.21 | ₩32,182 | ₩32,182 | ₩32,088 | ₩32,147 | -0.11% | 2.8만 |
|---|
| 2026.09.18 | ₩32,101 | ₩32,101 | ₩31,861 | ₩31,991 | -0.34% | 1.6만 |
|---|
| 2026.09.17 | ₩32,168 | ₩32,168 | ₩32,074 | ₩32,108 | -0.19% | 9.1천 |
|---|
| 2026.09.16 | ₩32,115 | ₩32,115 | ₩31,845 | ₩31,940 | -0.54% | 1.7만 |
|---|
| 2026.09.15 | ₩32,021 | ₩32,034 | ₩31,940 | ₩31,993 | -0.09% | 8.8천 |
|---|
| 2026.09.14 | ₩32,182 | ₩32,182 | ₩32,021 | ₩32,060 | -0.38% | 3.8만 |
|---|
| 2026.09.11 | ₩32,235 | ₩32,235 | ₩32,135 | ₩32,143 | -0.29% | 2.3만 |
|---|
| 2026.09.10 | ₩32,014 | ₩32,101 | ₩31,927 | ₩31,979 | -0.11% | 9.6천 |
|---|
| 2026.09.09 | ₩32,188 | ₩32,207 | ₩32,108 | ₩32,108 | -0.25% | 3.2만 |
|---|
| 2026.09.08 | ₩32,195 | ₩32,343 | ₩32,195 | ₩32,242 | +0.15% | 3.5만 |
|---|
| 2026.09.04 | ₩32,316 | ₩32,369 | ₩32,249 | ₩32,297 | -0.06% | 4.4만 |
|---|
| 2026.09.03 | ₩32,262 | ₩32,343 | ₩32,235 | ₩32,296 | +0.10% | 4만 |
|---|
| 2026.09.02 | ₩32,128 | ₩32,182 | ₩32,101 | ₩32,141 | +0.04% | 1.6만 |
|---|
| 2026.09.01 | ₩32,115 | ₩32,168 | ₩32,034 | ₩32,107 | -0.03% | 3.6만 |
|---|
| 2026.08.31 | ₩32,316 | ₩32,316 | ₩32,161 | ₩32,208 | -0.33% | 3.4만 |
|---|
| 2026.08.28 | ₩32,222 | ₩32,285 | ₩32,188 | ₩32,188 | -0.10% | 2만 |
|---|
| 2026.08.27 | ₩32,316 | ₩32,316 | ₩32,155 | ₩32,249 | -0.21% | 2.6만 |
|---|
| 2026.08.26 | ₩32,289 | ₩32,289 | ₩32,195 | ₩32,249 | -0.12% | 1.4만 |
|---|
| 2026.08.25 | ₩32,182 | ₩32,302 | ₩32,182 | ₩32,302 | +0.38% | 2.3만 |
|---|
| 2026.08.24 | ₩32,101 | ₩32,235 | ₩32,101 | ₩32,182 | +0.25% | 2.2만 |
|---|
| 2026.08.21 | ₩32,168 | ₩32,235 | ₩32,136 | ₩32,235 | +0.21% | 1.3만 |
|---|
| 2026.08.20 | ₩32,302 | ₩32,302 | ₩32,074 | ₩32,094 | -0.64% | 2만 |
|---|
| 2026.08.19 | ₩32,101 | ₩32,182 | ₩32,048 | ₩32,155 | +0.17% | 2.6만 |
|---|
| 2026.08.18 | ₩32,222 | ₩32,222 | ₩32,007 | ₩32,074 | -0.46% | 4.5만 |
|---|
| 2026.08.17 | ₩32,302 | ₩32,302 | ₩32,128 | ₩32,208 | -0.29% | 6.6만 |
|---|
| 2026.08.14 | ₩32,195 | ₩32,235 | ₩32,155 | ₩32,208 | +0.04% | 8.3만 |
|---|
| 2026.08.13 | ₩32,182 | ₩32,262 | ₩32,141 | ₩32,175 | -0.02% | 4.7만 |
|---|
| 2026.08.12 | ₩32,222 | ₩32,222 | ₩32,128 | ₩32,195 | -0.08% | 23만 |
|---|
| 2026.08.11 | ₩32,155 | ₩32,168 | ₩32,048 | ₩32,128 | -0.08% | 8.9만 |
|---|
| 2026.08.10 | ₩32,128 | ₩32,133 | ₩32,034 | ₩32,074 | -0.17% | 3.8만 |
|---|
| 2026.08.07 | ₩32,101 | ₩32,141 | ₩32,074 | ₩32,121 | +0.06% | 3.3만 |
|---|
| 2026.08.06 | ₩32,061 | ₩32,074 | ₩31,967 | ₩31,984 | -0.24% | 7.8만 |
|---|
| 2026.08.05 | ₩31,967 | ₩32,061 | ₩31,942 | ₩32,046 | +0.25% | 5.9만 |
|---|
| 2026.08.04 | ₩31,967 | ₩32,007 | ₩31,887 | ₩31,994 | +0.08% | 3.9만 |
|---|
| 2026.08.03 | ₩31,820 | ₩31,860 | ₩31,753 | ₩31,846 | +0.08% | 2.8만 |
|---|
| 2026.07.31 | ₩31,726 | ₩31,806 | ₩31,612 | ₩31,712 | -0.04% | 5.7만 |
|---|
| 2026.07.30 | ₩31,746 | ₩31,846 | ₩31,739 | ₩31,813 | +0.21% | 2.3만 |
|---|
| 2026.07.29 | ₩31,484 | ₩31,578 | ₩31,364 | ₩31,448 | -0.11% | 12.2만 |
|---|
| 2026.07.28 | ₩31,364 | ₩31,578 | ₩31,364 | ₩31,523 | +0.51% | 11.2만 |
|---|
| 2026.07.27 | ₩31,565 | ₩31,565 | ₩31,390 | ₩31,498 | -0.21% | 7.1천 |
|---|
| 2026.07.24 | ₩31,511 | ₩31,511 | ₩31,354 | ₩31,411 | -0.32% | 1.3만 |
|---|
| 2026.07.23 | ₩31,317 | ₩31,350 | ₩31,283 | ₩31,337 | +0.06% | 3.6만 |
|---|
| 2026.07.22 | ₩31,551 | ₩31,592 | ₩31,484 | ₩31,518 | -0.11% | 19.6만 |
|---|
| 2026.07.21 | ₩31,377 | ₩31,538 | ₩31,377 | ₩31,525 | +0.47% | 7.8만 |
|---|
| 2026.07.20 | ₩31,484 | ₩31,484 | ₩31,230 | ₩31,323 | -0.51% | 2.8만 |
|---|
| 2026.07.17 | ₩31,270 | ₩31,431 | ₩31,270 | ₩31,417 | +0.47% | 2.9만 |
|---|
| 2026.07.16 | ₩31,484 | ₩31,484 | ₩31,417 | ₩31,437 | -0.15% | 2.6만 |
|---|
| 2026.07.15 | ₩31,565 | ₩31,578 | ₩31,458 | ₩31,538 | -0.08% | 4.5만 |
|---|
| 2026.07.14 | ₩31,551 | ₩31,565 | ₩31,444 | ₩31,452 | -0.31% | 1.5만 |
|---|
| 2026.07.13 | ₩31,484 | ₩31,484 | ₩31,303 | ₩31,364 | -0.38% | 1.8만 |
|---|
| 2026.07.10 | ₩31,672 | ₩31,672 | ₩31,417 | ₩31,551 | -0.38% | 3.1만 |
|---|
| 2026.07.09 | ₩31,431 | ₩31,471 | ₩31,370 | ₩31,458 | +0.09% | 1.8만 |
|---|
| 2026.07.08 | ₩31,230 | ₩31,350 | ₩31,163 | ₩31,350 | +0.39% | 2.3만 |
|---|
| 2026.07.07 | ₩31,565 | ₩31,565 | ₩31,431 | ₩31,456 | -0.34% | 1.1만 |
|---|
| 2026.07.06 | ₩31,571 | ₩31,632 | ₩31,551 | ₩31,605 | +0.11% | 2.7만 |
|---|
| 2026.07.02 | ₩31,632 | ₩31,632 | ₩31,390 | ₩31,484 | -0.47% | 6.2만 |
|---|
| 2026.07.01 | ₩31,297 | ₩31,364 | ₩31,270 | ₩31,307 | +0.03% | 1.2만 |
|---|
| 2026.06.30 | ₩31,377 | ₩31,431 | ₩31,337 | ₩31,388 | +0.03% | 1.2만 |
|---|
| 2026.06.29 | ₩31,276 | ₩31,350 | ₩31,216 | ₩31,318 | +0.13% | 7.3만 |
|---|
| 2026.06.26 | ₩31,216 | ₩31,297 | ₩31,163 | ₩31,204 | -0.04% | 2.7만 |
|---|
| 2026.06.25 | ₩31,364 | ₩31,377 | ₩31,283 | ₩31,283 | -0.26% | 1.4만 |
|---|
| 2026.06.24 | ₩31,216 | ₩31,256 | ₩31,095 | ₩31,138 | -0.25% | 14.3만 |
|---|
| 2026.06.23 | ₩31,230 | ₩31,297 | ₩31,189 | ₩31,216 | -0.04% | 27.1만 |
|---|
| 2026.06.22 | ₩31,417 | ₩31,498 | ₩31,404 | ₩31,474 | +0.18% | 6.7천 |
|---|
| 2026.06.18 | ₩31,431 | ₩31,525 | ₩31,431 | ₩31,490 | +0.19% | 3.8만 |
|---|
| 2026.06.17 | ₩31,518 | ₩31,551 | ₩31,400 | ₩31,400 | -0.37% | 1.9만 |
|---|
| 2026.06.16 | ₩31,551 | ₩31,551 | ₩31,431 | ₩31,432 | -0.38% | 8.2만 |
|---|
| 2026.06.15 | ₩31,525 | ₩31,525 | ₩31,390 | ₩31,458 | -0.21% | 1.8만 |
|---|
| 2026.06.12 | ₩31,230 | ₩31,350 | ₩31,230 | ₩31,323 | +0.30% | 8.7만 |
|---|
| 2026.06.11 | ₩31,095 | ₩31,310 | ₩31,069 | ₩31,310 | +0.69% | 2.7천 |
|---|
| 2026.06.10 | ₩31,095 | ₩31,136 | ₩30,908 | ₩30,908 | -0.60% | 12.2만 |
|---|
| 2026.06.09 | ₩31,323 | ₩31,323 | ₩31,055 | ₩31,109 | -0.68% | 2.5만 |
|---|
| 2026.06.08 | ₩31,203 | ₩31,203 | ₩31,082 | ₩31,136 | -0.21% | 1.7만 |
|---|
| 2026.06.05 | ₩31,189 | ₩31,203 | ₩30,975 | ₩31,026 | -0.52% | 4.4만 |
|---|
| 2026.06.04 | ₩31,283 | ₩31,323 | ₩31,207 | ₩31,283 | 0.00% | 2.2만 |
|---|
| 2026.06.03 | ₩31,270 | ₩31,270 | ₩31,163 | ₩31,203 | -0.21% | 7.8만 |
|---|
| 2026.06.02 | ₩31,297 | ₩31,297 | ₩31,216 | ₩31,256 | -0.13% | 9.5천 |
|---|
| 2026.06.01 | ₩31,149 | ₩31,270 | ₩31,122 | ₩31,216 | +0.22% | 9.2천 |
|---|
| 2026.05.29 | ₩31,283 | ₩31,310 | ₩31,203 | ₩31,263 | -0.06% | 1.4만 |
|---|
| 2026.05.28 | ₩31,310 | ₩31,310 | ₩31,176 | ₩31,243 | -0.21% | 2.5만 |
|---|
| 2026.05.27 | ₩31,243 | ₩31,270 | ₩31,179 | ₩31,230 | -0.04% | 1.6만 |
|---|
| 2026.05.26 | ₩31,243 | ₩31,256 | ₩31,189 | ₩31,223 | -0.06% | 1.4만 |
|---|
| 2026.05.22 | ₩31,189 | ₩31,189 | ₩31,098 | ₩31,109 | -0.26% | 1.4만 |
|---|
| 2026.05.21 | ₩30,961 | ₩31,189 | ₩30,961 | ₩31,189 | +0.74% | 1.3만 |
|---|
| 2026.05.20 | ₩31,069 | ₩31,122 | ₩31,002 | ₩31,099 | +0.10% | 6.4천 |
|---|
| 2026.05.19 | ₩30,894 | ₩30,961 | ₩30,894 | ₩30,906 | +0.04% | 5.8천 |
|---|
| 2026.05.18 | ₩30,981 | ₩30,991 | ₩30,881 | ₩30,991 | +0.03% | 1.4만 |
|---|
| 2026.05.15 | ₩30,861 | ₩30,908 | ₩30,800 | ₩30,814 | -0.15% | 3.7만 |
|---|
| 2026.05.14 | ₩31,042 | ₩31,095 | ₩31,015 | ₩31,063 | +0.07% | 1.6만 |
|---|
| 2026.05.13 | ₩30,975 | ₩31,069 | ₩30,975 | ₩31,035 | +0.19% | 1.7만 |
|---|
| 2026.05.12 | ₩30,988 | ₩31,027 | ₩30,854 | ₩30,981 | -0.02% | 3.8만 |
|---|
| 2026.05.11 | ₩31,015 | ₩31,095 | ₩30,988 | ₩30,988 | -0.09% | 1.5만 |
|---|
| 2026.05.08 | ₩31,095 | ₩31,109 | ₩31,069 | ₩31,089 | -0.02% | 1.1만 |
|---|
| 2026.05.07 | ₩31,122 | ₩31,163 | ₩30,935 | ₩30,963 | -0.51% | 1.9만 |
|---|
| 2026.05.06 | ₩31,189 | ₩31,189 | ₩31,095 | ₩31,142 | -0.15% | 4.3만 |
|---|
| 2026.05.05 | ₩30,841 | ₩30,868 | ₩30,747 | ₩30,854 | +0.04% | 3.5만 |
|---|
| 2026.05.04 | ₩30,827 | ₩30,841 | ₩30,626 | ₩30,693 | -0.43% | 1.5만 |
|---|
| 2026.05.01 | ₩30,908 | ₩30,948 | ₩30,861 | ₩30,866 | -0.13% | 3.5만 |
|---|
| 2026.04.30 | ₩30,800 | ₩30,921 | ₩30,747 | ₩30,908 | +0.35% | 1.7만 |
|---|
| 2026.04.29 | ₩30,626 | ₩30,666 | ₩30,519 | ₩30,559 | -0.22% | 2.1만 |
|---|
| 2026.04.28 | ₩30,707 | ₩30,733 | ₩30,666 | ₩30,720 | +0.04% | 2만 |
|---|
| 2026.04.27 | ₩30,814 | ₩30,814 | ₩30,733 | ₩30,760 | -0.17% | 65.7만 |
|---|
| 2026.04.24 | ₩30,693 | ₩30,814 | ₩30,680 | ₩30,754 | +0.20% | 4.7만 |
|---|
| 2026.04.23 | ₩32,007 | ₩32,007 | ₩30,673 | ₩30,673 | -4.17% | 1.5만 |
|---|
| 2026.04.22 | ₩30,827 | ₩30,827 | ₩30,720 | ₩30,760 | -0.22% | 2.1만 |
|---|
| 2026.04.21 | ₩30,935 | ₩30,935 | ₩30,697 | ₩30,697 | -0.77% | 3만 |
|---|
| 2026.04.20 | ₩30,968 | ₩31,002 | ₩30,921 | ₩30,956 | -0.04% | 2만 |
|---|
| 2026.04.17 | ₩31,082 | ₩31,109 | ₩31,015 | ₩31,015 | -0.22% | 2.4만 |
|---|
| 2026.04.16 | ₩30,961 | ₩30,961 | ₩30,814 | ₩30,894 | -0.22% | 1.6만 |
|---|
| 2026.04.15 | ₩30,908 | ₩30,935 | ₩30,854 | ₩30,901 | -0.02% | 1.1만 |
|---|
| 2026.04.14 | ₩30,894 | ₩30,975 | ₩30,894 | ₩30,935 | +0.13% | 2.4만 |
|---|
| 2026.04.13 | ₩30,733 | ₩30,843 | ₩30,713 | ₩30,843 | +0.36% | 9.1천 |
|---|
| 2026.04.10 | ₩30,814 | ₩30,814 | ₩30,733 | ₩30,751 | -0.20% | 3.5만 |
|---|
| 2026.04.09 | ₩30,633 | ₩30,787 | ₩30,613 | ₩30,693 | +0.20% | 17만 |
|---|
| 2026.04.08 | ₩30,800 | ₩30,800 | ₩30,653 | ₩30,703 | -0.32% | 5.4만 |
|---|
| 2026.04.07 | ₩30,103 | ₩30,210 | ₩29,983 | ₩30,210 | +0.36% | 10.4만 |
|---|
| 2026.04.06 | ₩30,157 | ₩30,278 | ₩30,157 | ₩30,237 | +0.27% | 4.3만 |
|---|
| 2026.04.02 | ₩29,862 | ₩30,170 | ₩29,862 | ₩30,103 | +0.81% | 3.6만 |
|---|
| 2026.04.01 | ₩30,251 | ₩30,318 | ₩30,184 | ₩30,237 | -0.04% | 2.3만 |
|---|
| 2026.03.31 | ₩29,768 | ₩30,009 | ₩29,688 | ₩30,009 | +0.81% | 1.3만 |
|---|
| 2026.03.30 | ₩29,674 | ₩29,674 | ₩29,422 | ₩29,513 | -0.54% | 2만 |
|---|
| 2026.03.27 | ₩29,567 | ₩29,634 | ₩29,406 | ₩29,454 | -0.38% | 8.9천 |
|---|
| 2026.03.26 | ₩29,728 | ₩29,822 | ₩29,607 | ₩29,620 | -0.36% | 8.9만 |
|---|
| 2026.03.25 | ₩29,956 | ₩30,009 | ₩29,862 | ₩29,875 | -0.27% | 1.9만 |
|---|
| 2026.03.24 | ₩29,567 | ₩29,768 | ₩29,567 | ₩29,714 | +0.50% | 2.5만 |
|---|
| 2026.03.23 | ₩29,728 | ₩29,983 | ₩29,661 | ₩29,795 | +0.23% | 7천 |
|---|
| 2026.03.20 | ₩29,902 | ₩29,915 | ₩29,366 | ₩29,433 | -1.57% | 4.2만 |
|---|
| 2026.03.19 | ₩29,728 | ₩30,036 | ₩29,728 | ₩30,023 | +0.99% | 1.2만 |
|---|
| 2026.03.18 | ₩30,164 | ₩30,164 | ₩29,929 | ₩29,929 | -0.78% | 5.8천 |
|---|
| 2026.03.17 | ₩30,271 | ₩30,291 | ₩30,197 | ₩30,237 | -0.11% | 2.4만 |
|---|
| 2026.03.16 | ₩30,103 | ₩30,157 | ₩30,063 | ₩30,157 | +0.18% | 1.1만 |
|---|
| 2026.03.13 | ₩30,134 | ₩30,134 | ₩29,822 | ₩29,835 | -0.99% | 2.3만 |
|---|
| 2026.03.12 | ₩30,076 | ₩30,076 | ₩29,969 | ₩29,996 | -0.27% | 2.9만 |
|---|
| 2026.03.11 | ₩30,170 | ₩30,251 | ₩30,157 | ₩30,224 | +0.18% | 1.4만 |
|---|
| 2026.03.10 | ₩30,385 | ₩30,410 | ₩30,237 | ₩30,237 | -0.49% | 1.5만 |
|---|
| 2026.03.09 | ₩29,822 | ₩30,224 | ₩29,714 | ₩30,170 | +1.17% | 2.3만 |
|---|
| 2026.03.06 | ₩29,983 | ₩30,143 | ₩29,983 | ₩30,103 | +0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩30,331 | ₩30,331 | ₩30,090 | ₩30,237 | -0.31% | 2.6만 |
|---|
| 2026.03.04 | ₩30,398 | ₩30,519 | ₩30,398 | ₩30,505 | +0.35% | 2.6만 |
|---|
| 2026.03.03 | ₩30,170 | ₩30,371 | ₩30,036 | ₩30,345 | +0.58% | 3.5만 |
|---|
| 2026.03.02 | ₩30,680 | ₩30,720 | ₩30,613 | ₩30,666 | -0.04% | 4만 |
|---|
| 2026.02.27 | ₩30,774 | ₩30,868 | ₩30,774 | ₩30,827 | +0.17% | 4.7만 |
|---|
| 2026.02.26 | ₩30,841 | ₩30,854 | ₩30,680 | ₩30,774 | -0.22% | 23만 |
|---|
| 2026.02.25 | ₩30,841 | ₩30,868 | ₩30,787 | ₩30,868 | +0.09% | 3.2만 |
|---|
| 2026.02.24 | ₩30,733 | ₩30,800 | ₩30,720 | ₩30,800 | +0.22% | 2.2만 |
|---|
| 2026.02.23 | ₩30,800 | ₩30,800 | ₩30,666 | ₩30,733 | -0.22% | 41.6만 |
|---|
| 2026.02.20 | ₩30,720 | ₩30,800 | ₩30,693 | ₩30,754 | +0.11% | 1.3만 |
|---|
| 2026.02.19 | ₩30,680 | ₩30,720 | ₩30,656 | ₩30,720 | +0.13% | 6.1천 |
|---|
| 2026.02.18 | ₩30,733 | ₩30,774 | ₩30,666 | ₩30,747 | +0.04% | 2.6만 |
|---|
| 2026.02.17 | ₩30,626 | ₩30,707 | ₩30,586 | ₩30,680 | +0.18% | 1.4만 |
|---|
| 2026.02.13 | ₩30,693 | ₩30,720 | ₩30,640 | ₩30,707 | +0.04% | 1.6만 |
|---|
| 2026.02.12 | ₩30,814 | ₩30,814 | ₩30,626 | ₩30,673 | -0.46% | 2.5만 |
|---|
| 2026.02.11 | ₩30,747 | ₩30,814 | ₩30,707 | ₩30,800 | +0.17% | 3.5만 |
|---|
| 2026.02.10 | ₩30,653 | ₩30,762 | ₩30,653 | ₩30,733 | +0.26% | 6.4만 |
|---|
| 2026.02.09 | ₩30,760 | ₩30,760 | ₩30,640 | ₩30,707 | -0.17% | 2.9만 |
|---|
| 2026.02.06 | ₩30,546 | ₩30,613 | ₩30,452 | ₩30,599 | +0.18% | 1.2만 |
|---|
| 2026.02.05 | ₩30,385 | ₩30,438 | ₩30,318 | ₩30,385 | 0.00% | 3.8만 |
|---|
| 2026.02.04 | ₩30,599 | ₩30,613 | ₩30,472 | ₩30,532 | -0.22% | 1.9만 |
|---|
| 2026.02.03 | ₩30,586 | ₩30,586 | ₩30,371 | ₩30,519 | -0.22% | 14.4만 |
|---|
| 2026.02.02 | ₩30,445 | ₩30,505 | ₩30,438 | ₩30,505 | +0.20% | 1.3만 |
|---|
| 2026.01.30 | ₩30,385 | ₩30,479 | ₩30,371 | ₩30,371 | -0.04% | 20.4만 |
|---|
| 2026.01.29 | ₩30,532 | ₩30,559 | ₩30,385 | ₩30,519 | -0.04% | 4.4만 |
|---|
| 2026.01.28 | ₩30,371 | ₩30,492 | ₩30,371 | ₩30,465 | +0.31% | 1.2만 |
|---|
| 2026.01.27 | ₩30,532 | ₩30,559 | ₩30,465 | ₩30,546 | +0.04% | 1.2만 |
|---|
| 2026.01.26 | ₩30,412 | ₩30,452 | ₩30,358 | ₩30,412 | 0.00% | 6.8만 |
|---|
| 2026.01.23 | ₩30,251 | ₩30,358 | ₩30,251 | ₩30,358 | +0.35% | 1.1만 |
|---|
| 2026.01.22 | ₩30,252 | ₩30,304 | ₩30,170 | ₩30,291 | +0.13% | 2.3만 |
|---|
| 2026.01.21 | ₩30,130 | ₩30,278 | ₩30,076 | ₩30,204 | +0.24% | 3.3만 |
|---|
| 2026.01.20 | ₩30,117 | ₩30,157 | ₩30,023 | ₩30,103 | -0.04% | 6만 |
|---|
| 2026.01.16 | ₩30,291 | ₩30,304 | ₩30,184 | ₩30,291 | 0.00% | 2.1만 |
|---|
| 2026.01.15 | ₩30,304 | ₩30,331 | ₩30,237 | ₩30,278 | -0.09% | 3.9만 |
|---|
| 2026.01.14 | ₩30,130 | ₩30,278 | ₩30,130 | ₩30,278 | +0.49% | 3.5만 |
|---|
| 2026.01.13 | ₩30,210 | ₩30,224 | ₩30,145 | ₩30,224 | +0.04% | 4.3만 |
|---|
| 2026.01.12 | ₩30,217 | ₩30,271 | ₩30,197 | ₩30,264 | +0.16% | 2.6만 |
|---|
| 2026.01.09 | ₩30,157 | ₩30,210 | ₩30,097 | ₩30,197 | +0.13% | 3.5만 |
|---|
| 2026.01.08 | ₩29,942 | ₩30,076 | ₩29,942 | ₩30,076 | +0.45% | 1.3만 |
|---|
| 2026.01.07 | ₩30,130 | ₩30,130 | ₩30,063 | ₩30,063 | -0.22% | 9.2천 |
|---|
| 2026.01.06 | ₩30,143 | ₩30,157 | ₩30,090 | ₩30,130 | -0.04% | 3.2만 |
|---|
| 2026.01.05 | ₩29,915 | ₩30,050 | ₩29,915 | ₩30,023 | +0.36% | 9.4천 |
|---|
| 2026.01.02 | ₩29,942 | ₩29,983 | ₩29,862 | ₩29,969 | +0.09% | 1만 |
|---|
| 2025.12.31 | ₩29,875 | ₩29,875 | ₩29,745 | ₩29,822 | -0.18% | 3.3만 |
|---|
| 2025.12.30 | ₩29,862 | ₩29,875 | ₩29,828 | ₩29,828 | -0.11% | 7.5천 |
|---|
| 2025.12.29 | ₩29,795 | ₩29,835 | ₩29,795 | ₩29,808 | +0.05% | 5.1천 |
|---|
| 2025.12.26 | ₩29,855 | ₩29,855 | ₩29,768 | ₩29,835 | -0.07% | 8.8천 |
|---|
| 2025.12.24 | ₩29,835 | ₩29,842 | ₩29,806 | ₩29,842 | +0.02% | 2.6천 |
|---|
| 2025.12.23 | ₩29,741 | ₩29,848 | ₩29,741 | ₩29,835 | +0.32% | 1.6만 |
|---|
| 2025.12.22 | ₩29,694 | ₩29,741 | ₩29,688 | ₩29,741 | +0.16% | 1.4만 |
|---|
| 2025.12.19 | ₩29,688 | ₩29,741 | ₩29,688 | ₩29,694 | +0.02% | 4.9만 |
|---|
| 2025.12.18 | ₩29,634 | ₩29,659 | ₩29,594 | ₩29,620 | -0.05% | 1.7만 |
|---|
| 2025.12.17 | ₩29,620 | ₩29,647 | ₩29,540 | ₩29,540 | -0.27% | 1.3만 |
|---|
| 2025.12.16 | ₩29,614 | ₩29,647 | ₩29,567 | ₩29,634 | +0.07% | 9천 |
|---|
| 2025.12.15 | ₩29,634 | ₩29,674 | ₩29,600 | ₩29,674 | +0.14% | 2.3만 |
|---|
| 2025.12.12 | ₩29,674 | ₩29,674 | ₩29,561 | ₩29,634 | -0.14% | 1.3만 |
|---|
| 2025.12.11 | ₩29,553 | ₩29,678 | ₩29,553 | ₩29,661 | +0.36% | 1.2만 |
|---|
| 2025.12.10 | ₩29,500 | ₩29,594 | ₩29,433 | ₩29,580 | +0.27% | 1.9만 |
|---|
| 2025.12.09 | ₩29,513 | ₩29,513 | ₩29,423 | ₩29,460 | -0.18% | 5.7천 |
|---|
| 2025.12.08 | ₩29,473 | ₩29,486 | ₩29,406 | ₩29,486 | +0.05% | 4.1천 |
|---|
| 2025.12.05 | ₩29,553 | ₩29,567 | ₩29,470 | ₩29,470 | -0.28% | 8.7천 |
|---|
| 2025.12.04 | ₩29,473 | ₩29,527 | ₩29,460 | ₩29,513 | +0.14% | 9.8천 |
|---|
| 2025.12.03 | ₩29,433 | ₩29,473 | ₩29,407 | ₩29,460 | +0.09% | 1.3만 |
|---|
| 2025.12.02 | ₩29,346 | ₩29,379 | ₩29,303 | ₩29,346 | 0.00% | 2.7만 |
|---|
| 2025.12.01 | ₩29,366 | ₩29,419 | ₩29,312 | ₩29,312 | -0.18% | 3.1만 |
|---|
| 2025.11.28 | ₩29,352 | ₩29,379 | ₩29,340 | ₩29,360 | +0.03% | 3.5천 |
|---|
| 2025.11.26 | ₩29,285 | ₩29,378 | ₩29,285 | ₩29,319 | +0.11% | 7.1천 |
|---|
| 2025.11.25 | ₩29,098 | ₩29,195 | ₩29,057 | ₩29,191 | +0.32% | 7.6천 |
|---|
| 2025.11.24 | ₩28,990 | ₩29,044 | ₩28,957 | ₩29,028 | +0.13% | 4천 |
|---|
| 2025.11.21 | ₩28,950 | ₩29,017 | ₩28,863 | ₩28,984 | +0.12% | 8.5천 |
|---|
| 2025.11.20 | ₩29,084 | ₩29,084 | ₩28,764 | ₩28,764 | -1.10% | 6.7천 |
|---|
| 2025.11.19 | ₩29,004 | ₩29,004 | ₩28,896 | ₩28,959 | -0.15% | 5.1천 |
|---|
| 2025.11.18 | ₩28,963 | ₩29,044 | ₩28,923 | ₩28,996 | +0.11% | 2.6천 |
|---|
| 2025.11.17 | ₩29,195 | ₩29,272 | ₩29,123 | ₩29,138 | -0.20% | 8천 |
|---|
| 2025.11.14 | ₩29,279 | ₩29,379 | ₩29,279 | ₩29,332 | +0.18% | 5.6천 |
|---|
| 2025.11.13 | ₩29,468 | ₩29,473 | ₩29,352 | ₩29,372 | -0.32% | 1.7만 |
|---|
| 2025.11.12 | ₩29,486 | ₩29,513 | ₩29,433 | ₩29,462 | -0.08% | 2만 |
|---|
| 2025.11.11 | ₩29,367 | ₩29,433 | ₩29,367 | ₩29,414 | +0.16% | 4.2천 |
|---|
| 2025.11.10 | ₩29,285 | ₩29,352 | ₩29,232 | ₩29,346 | +0.21% | 1.3만 |
|---|
| 2025.11.07 | ₩29,084 | ₩29,218 | ₩29,084 | ₩29,185 | +0.35% | 1.3만 |
|---|
| 2025.11.06 | ₩29,151 | ₩29,191 | ₩29,124 | ₩29,153 | +0.00% | 2.3만 |
|---|
| 2025.11.05 | ₩29,151 | ₩29,191 | ₩29,124 | ₩29,161 | +0.03% | 2.1만 |
|---|
| 2025.11.04 | ₩29,158 | ₩29,165 | ₩29,071 | ₩29,111 | -0.16% | 1.1만 |
|---|
| 2025.11.03 | ₩29,258 | ₩29,258 | ₩29,195 | ₩29,232 | -0.09% | 5.9만 |
|---|
| 2025.10.31 | ₩29,245 | ₩29,245 | ₩29,165 | ₩29,205 | -0.14% | 500 |
|---|
| 2025.10.30 | ₩29,111 | ₩29,312 | ₩29,111 | ₩29,205 | +0.32% | 1.3만 |
|---|
| 2025.10.29 | ₩29,312 | ₩29,473 | ₩29,273 | ₩29,273 | -0.13% | 3.2만 |
|---|
| 2025.10.28 | ₩29,332 | ₩29,406 | ₩29,332 | ₩29,367 | +0.12% | 1.6만 |
|---|
| 2025.10.27 | ₩29,359 | ₩29,393 | ₩29,325 | ₩29,325 | -0.11% | 3.1만 |
|---|
| 2025.10.24 | ₩29,301 | ₩29,339 | ₩29,258 | ₩29,258 | -0.15% | 3.3만 |
|---|
| 2025.10.23 | ₩29,285 | ₩29,312 | ₩29,272 | ₩29,285 | 0.00% | 4.5천 |
|---|
| 2025.10.22 | ₩29,245 | ₩29,258 | ₩29,185 | ₩29,245 | 0.00% | 7천 |
|---|
| 2025.10.21 | ₩29,285 | ₩29,312 | ₩29,250 | ₩29,272 | -0.05% | 1.2만 |
|---|
| 2025.10.20 | ₩29,352 | ₩29,356 | ₩29,299 | ₩29,336 | -0.05% | 1.4천 |
|---|
| 2025.10.17 | ₩29,218 | ₩29,257 | ₩29,153 | ₩29,257 | +0.13% | 3.6천 |
|---|
| 2025.10.16 | ₩29,232 | ₩29,258 | ₩29,151 | ₩29,185 | -0.16% | 6천 |
|---|
| 2025.10.15 | ₩29,144 | ₩29,155 | ₩29,103 | ₩29,127 | -0.06% | 1.2만 |
|---|
| 2025.10.14 | ₩28,950 | ₩29,124 | ₩28,950 | ₩29,065 | +0.40% | 6.8천 |
|---|
| 2025.10.13 | ₩28,977 | ₩29,071 | ₩28,977 | ₩29,025 | +0.17% | 2.8만 |
|---|
| 2025.10.10 | ₩29,138 | ₩29,138 | ₩28,923 | ₩28,937 | -0.69% | 6.3천 |
|---|