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 | ₩31,802 | ₩31,802 | ₩31,601 | ₩31,641 | -0.51% | 2.2만 |
| 2026.10.08 | ₩31,655 | ₩31,655 | ₩31,454 | ₩31,534 | -0.38% | 1.8만 |
| 2026.10.07 | ₩31,775 | ₩31,775 | ₩31,507 | ₩31,648 | -0.40% | 7.3만 |
| 2026.10.06 | ₩31,869 | ₩31,936 | ₩31,829 | ₩31,829 | -0.13% | 2.5만 |
| 2026.10.05 | ₩31,842 | ₩31,869 | ₩31,655 | ₩31,829 | -0.04% | 5.1만 |
| 2026.10.02 | ₩31,936 | ₩31,936 | ₩31,668 | ₩31,762 | -0.55% | 2.6만 |
| 2026.10.01 | ₩31,816 | ₩31,816 | ₩31,534 | ₩31,596 | -0.69% | 15만 |
| 2026.09.30 | ₩31,923 | ₩32,003 | ₩31,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,802 |
| -0.38% |
| 2.2만 |
| 2026.09.29 | ₩31,856 | ₩31,923 | ₩31,789 | ₩31,923 | +0.21% | 1.5만 |
|---|
| 2026.09.28 | ₩31,990 | ₩32,043 | ₩31,869 | ₩31,970 | -0.06% | 2.2만 |
|---|
| 2026.09.25 | ₩32,070 | ₩32,084 | ₩31,896 | ₩32,050 | -0.06% | 5.1만 |
|---|
| 2026.09.24 | ₩31,869 | ₩31,950 | ₩31,762 | ₩31,879 | +0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩32,084 | ₩32,084 | ₩31,909 | ₩31,924 | -0.50% | 1.7만 |
|---|
| 2026.09.22 | ₩32,137 | ₩32,244 | ₩32,070 | ₩32,211 | +0.23% | 4.2만 |
|---|
| 2026.09.21 | ₩32,164 | ₩32,164 | ₩32,070 | ₩32,129 | -0.11% | 2.8만 |
|---|
| 2026.09.18 | ₩32,084 | ₩32,084 | ₩31,844 | ₩31,974 | -0.34% | 1.6만 |
|---|
| 2026.09.17 | ₩32,151 | ₩32,151 | ₩32,057 | ₩32,090 | -0.19% | 9.1천 |
|---|
| 2026.09.16 | ₩32,097 | ₩32,097 | ₩31,828 | ₩31,923 | -0.54% | 1.7만 |
|---|
| 2026.09.15 | ₩32,003 | ₩32,017 | ₩31,923 | ₩31,975 | -0.09% | 8.8천 |
|---|
| 2026.09.14 | ₩32,164 | ₩32,164 | ₩32,003 | ₩32,042 | -0.38% | 3.8만 |
|---|
| 2026.09.11 | ₩32,218 | ₩32,218 | ₩32,117 | ₩32,125 | -0.29% | 2.3만 |
|---|
| 2026.09.10 | ₩31,997 | ₩32,084 | ₩31,909 | ₩31,962 | -0.11% | 9.6천 |
|---|
| 2026.09.09 | ₩32,171 | ₩32,190 | ₩32,090 | ₩32,090 | -0.25% | 3.2만 |
|---|
| 2026.09.08 | ₩32,177 | ₩32,325 | ₩32,177 | ₩32,224 | +0.15% | 3.5만 |
|---|
| 2026.09.04 | ₩32,298 | ₩32,352 | ₩32,231 | ₩32,279 | -0.06% | 4.4만 |
|---|
| 2026.09.03 | ₩32,244 | ₩32,325 | ₩32,218 | ₩32,278 | +0.10% | 4만 |
|---|
| 2026.09.02 | ₩32,110 | ₩32,164 | ₩32,084 | ₩32,124 | +0.04% | 1.6만 |
|---|
| 2026.09.01 | ₩32,097 | ₩32,151 | ₩32,017 | ₩32,089 | -0.03% | 3.6만 |
|---|
| 2026.08.31 | ₩32,298 | ₩32,298 | ₩32,144 | ₩32,191 | -0.33% | 3.4만 |
|---|
| 2026.08.28 | ₩32,204 | ₩32,267 | ₩32,171 | ₩32,171 | -0.10% | 2만 |
|---|
| 2026.08.27 | ₩32,298 | ₩32,298 | ₩32,137 | ₩32,231 | -0.21% | 2.6만 |
|---|
| 2026.08.26 | ₩32,271 | ₩32,271 | ₩32,177 | ₩32,231 | -0.12% | 1.4만 |
|---|
| 2026.08.25 | ₩32,164 | ₩32,285 | ₩32,164 | ₩32,285 | +0.38% | 2.3만 |
|---|
| 2026.08.24 | ₩32,084 | ₩32,218 | ₩32,084 | ₩32,164 | +0.25% | 2.2만 |
|---|
| 2026.08.21 | ₩32,151 | ₩32,218 | ₩32,119 | ₩32,218 | +0.21% | 1.3만 |
|---|
| 2026.08.20 | ₩32,285 | ₩32,285 | ₩32,057 | ₩32,077 | -0.64% | 2만 |
|---|
| 2026.08.19 | ₩32,084 | ₩32,164 | ₩32,030 | ₩32,137 | +0.17% | 2.6만 |
|---|
| 2026.08.18 | ₩32,204 | ₩32,204 | ₩31,990 | ₩32,057 | -0.46% | 4.5만 |
|---|
| 2026.08.17 | ₩32,285 | ₩32,285 | ₩32,110 | ₩32,191 | -0.29% | 6.6만 |
|---|
| 2026.08.14 | ₩32,177 | ₩32,218 | ₩32,137 | ₩32,191 | +0.04% | 8.3만 |
|---|
| 2026.08.13 | ₩32,164 | ₩32,244 | ₩32,124 | ₩32,157 | -0.02% | 4.7만 |
|---|
| 2026.08.12 | ₩32,204 | ₩32,204 | ₩32,110 | ₩32,177 | -0.08% | 23만 |
|---|
| 2026.08.11 | ₩32,137 | ₩32,151 | ₩32,030 | ₩32,110 | -0.08% | 8.9만 |
|---|
| 2026.08.10 | ₩32,110 | ₩32,116 | ₩32,017 | ₩32,057 | -0.17% | 3.8만 |
|---|
| 2026.08.07 | ₩32,084 | ₩32,124 | ₩32,057 | ₩32,104 | +0.06% | 3.3만 |
|---|
| 2026.08.06 | ₩32,043 | ₩32,057 | ₩31,950 | ₩31,967 | -0.24% | 7.8만 |
|---|
| 2026.08.05 | ₩31,950 | ₩32,043 | ₩31,924 | ₩32,029 | +0.25% | 5.9만 |
|---|
| 2026.08.04 | ₩31,950 | ₩31,990 | ₩31,869 | ₩31,976 | +0.08% | 3.9만 |
|---|
| 2026.08.03 | ₩31,802 | ₩31,842 | ₩31,735 | ₩31,829 | +0.08% | 2.8만 |
|---|
| 2026.07.31 | ₩31,708 | ₩31,789 | ₩31,595 | ₩31,695 | -0.04% | 5.7만 |
|---|
| 2026.07.30 | ₩31,729 | ₩31,829 | ₩31,722 | ₩31,796 | +0.21% | 2.3만 |
|---|
| 2026.07.29 | ₩31,467 | ₩31,561 | ₩31,347 | ₩31,431 | -0.11% | 12.2만 |
|---|
| 2026.07.28 | ₩31,347 | ₩31,561 | ₩31,347 | ₩31,506 | +0.51% | 11.2만 |
|---|
| 2026.07.27 | ₩31,548 | ₩31,548 | ₩31,373 | ₩31,481 | -0.21% | 7.1천 |
|---|
| 2026.07.24 | ₩31,494 | ₩31,494 | ₩31,337 | ₩31,393 | -0.32% | 1.3만 |
|---|
| 2026.07.23 | ₩31,300 | ₩31,333 | ₩31,266 | ₩31,320 | +0.06% | 3.6만 |
|---|
| 2026.07.22 | ₩31,534 | ₩31,574 | ₩31,467 | ₩31,501 | -0.11% | 19.6만 |
|---|
| 2026.07.21 | ₩31,360 | ₩31,521 | ₩31,360 | ₩31,507 | +0.47% | 7.8만 |
|---|
| 2026.07.20 | ₩31,467 | ₩31,467 | ₩31,213 | ₩31,306 | -0.51% | 2.8만 |
|---|
| 2026.07.17 | ₩31,253 | ₩31,414 | ₩31,253 | ₩31,400 | +0.47% | 2.9만 |
|---|
| 2026.07.16 | ₩31,467 | ₩31,467 | ₩31,400 | ₩31,420 | -0.15% | 2.6만 |
|---|
| 2026.07.15 | ₩31,548 | ₩31,561 | ₩31,440 | ₩31,521 | -0.08% | 4.5만 |
|---|
| 2026.07.14 | ₩31,534 | ₩31,548 | ₩31,427 | ₩31,435 | -0.31% | 1.5만 |
|---|
| 2026.07.13 | ₩31,467 | ₩31,467 | ₩31,286 | ₩31,347 | -0.38% | 1.8만 |
|---|
| 2026.07.10 | ₩31,655 | ₩31,655 | ₩31,400 | ₩31,534 | -0.38% | 3.1만 |
|---|
| 2026.07.09 | ₩31,414 | ₩31,454 | ₩31,353 | ₩31,440 | +0.09% | 1.8만 |
|---|
| 2026.07.08 | ₩31,213 | ₩31,333 | ₩31,146 | ₩31,333 | +0.39% | 2.3만 |
|---|
| 2026.07.07 | ₩31,548 | ₩31,548 | ₩31,414 | ₩31,439 | -0.34% | 1.1만 |
|---|
| 2026.07.06 | ₩31,554 | ₩31,615 | ₩31,534 | ₩31,588 | +0.11% | 2.7만 |
|---|
| 2026.07.02 | ₩31,615 | ₩31,615 | ₩31,373 | ₩31,467 | -0.47% | 6.2만 |
|---|
| 2026.07.01 | ₩31,280 | ₩31,347 | ₩31,253 | ₩31,290 | +0.03% | 1.2만 |
|---|
| 2026.06.30 | ₩31,360 | ₩31,414 | ₩31,320 | ₩31,371 | +0.03% | 1.2만 |
|---|
| 2026.06.29 | ₩31,259 | ₩31,333 | ₩31,199 | ₩31,301 | +0.13% | 7.3만 |
|---|
| 2026.06.26 | ₩31,199 | ₩31,280 | ₩31,146 | ₩31,187 | -0.04% | 2.7만 |
|---|
| 2026.06.25 | ₩31,347 | ₩31,360 | ₩31,266 | ₩31,266 | -0.26% | 1.4만 |
|---|
| 2026.06.24 | ₩31,199 | ₩31,239 | ₩31,079 | ₩31,121 | -0.25% | 14.3만 |
|---|
| 2026.06.23 | ₩31,213 | ₩31,280 | ₩31,172 | ₩31,199 | -0.04% | 27.1만 |
|---|
| 2026.06.22 | ₩31,400 | ₩31,481 | ₩31,387 | ₩31,456 | +0.18% | 6.7천 |
|---|
| 2026.06.18 | ₩31,414 | ₩31,507 | ₩31,414 | ₩31,473 | +0.19% | 3.8만 |
|---|
| 2026.06.17 | ₩31,501 | ₩31,534 | ₩31,383 | ₩31,383 | -0.37% | 1.9만 |
|---|
| 2026.06.16 | ₩31,534 | ₩31,534 | ₩31,414 | ₩31,415 | -0.38% | 8.2만 |
|---|
| 2026.06.15 | ₩31,507 | ₩31,507 | ₩31,373 | ₩31,440 | -0.21% | 1.8만 |
|---|
| 2026.06.12 | ₩31,213 | ₩31,333 | ₩31,213 | ₩31,306 | +0.30% | 8.7만 |
|---|
| 2026.06.11 | ₩31,079 | ₩31,293 | ₩31,052 | ₩31,293 | +0.69% | 2.7천 |
|---|
| 2026.06.10 | ₩31,079 | ₩31,119 | ₩30,891 | ₩30,891 | -0.60% | 12.2만 |
|---|
| 2026.06.09 | ₩31,306 | ₩31,306 | ₩31,038 | ₩31,092 | -0.68% | 2.5만 |
|---|
| 2026.06.08 | ₩31,186 | ₩31,186 | ₩31,065 | ₩31,119 | -0.21% | 1.7만 |
|---|
| 2026.06.05 | ₩31,172 | ₩31,186 | ₩30,958 | ₩31,009 | -0.52% | 4.4만 |
|---|
| 2026.06.04 | ₩31,266 | ₩31,306 | ₩31,190 | ₩31,266 | 0.00% | 2.2만 |
|---|
| 2026.06.03 | ₩31,253 | ₩31,253 | ₩31,146 | ₩31,186 | -0.21% | 7.8만 |
|---|
| 2026.06.02 | ₩31,280 | ₩31,280 | ₩31,199 | ₩31,239 | -0.13% | 9.5천 |
|---|
| 2026.06.01 | ₩31,132 | ₩31,253 | ₩31,105 | ₩31,199 | +0.22% | 9.2천 |
|---|
| 2026.05.29 | ₩31,266 | ₩31,293 | ₩31,186 | ₩31,246 | -0.06% | 1.4만 |
|---|
| 2026.05.28 | ₩31,293 | ₩31,293 | ₩31,159 | ₩31,226 | -0.21% | 2.5만 |
|---|
| 2026.05.27 | ₩31,226 | ₩31,253 | ₩31,162 | ₩31,213 | -0.04% | 1.6만 |
|---|
| 2026.05.26 | ₩31,226 | ₩31,239 | ₩31,172 | ₩31,206 | -0.06% | 1.4만 |
|---|
| 2026.05.22 | ₩31,172 | ₩31,172 | ₩31,081 | ₩31,092 | -0.26% | 1.4만 |
|---|
| 2026.05.21 | ₩30,945 | ₩31,172 | ₩30,945 | ₩31,172 | +0.74% | 1.3만 |
|---|
| 2026.05.20 | ₩31,052 | ₩31,105 | ₩30,985 | ₩31,083 | +0.10% | 6.4천 |
|---|
| 2026.05.19 | ₩30,878 | ₩30,945 | ₩30,878 | ₩30,890 | +0.04% | 5.8천 |
|---|
| 2026.05.18 | ₩30,965 | ₩30,974 | ₩30,864 | ₩30,974 | +0.03% | 1.4만 |
|---|
| 2026.05.15 | ₩30,844 | ₩30,891 | ₩30,784 | ₩30,797 | -0.15% | 3.7만 |
|---|
| 2026.05.14 | ₩31,025 | ₩31,079 | ₩30,998 | ₩31,046 | +0.07% | 1.6만 |
|---|
| 2026.05.13 | ₩30,958 | ₩31,052 | ₩30,958 | ₩31,018 | +0.19% | 1.7만 |
|---|
| 2026.05.12 | ₩30,971 | ₩31,010 | ₩30,837 | ₩30,965 | -0.02% | 3.8만 |
|---|
| 2026.05.11 | ₩30,998 | ₩31,079 | ₩30,971 | ₩30,971 | -0.09% | 1.5만 |
|---|
| 2026.05.08 | ₩31,079 | ₩31,092 | ₩31,052 | ₩31,072 | -0.02% | 1.1만 |
|---|
| 2026.05.07 | ₩31,105 | ₩31,146 | ₩30,918 | ₩30,946 | -0.51% | 1.9만 |
|---|
| 2026.05.06 | ₩31,172 | ₩31,172 | ₩31,079 | ₩31,125 | -0.15% | 4.3만 |
|---|
| 2026.05.05 | ₩30,824 | ₩30,851 | ₩30,730 | ₩30,837 | +0.04% | 3.5만 |
|---|
| 2026.05.04 | ₩30,811 | ₩30,824 | ₩30,609 | ₩30,676 | -0.43% | 1.5만 |
|---|
| 2026.05.01 | ₩30,891 | ₩30,931 | ₩30,844 | ₩30,849 | -0.13% | 3.5만 |
|---|
| 2026.04.30 | ₩30,784 | ₩30,904 | ₩30,730 | ₩30,891 | +0.35% | 1.7만 |
|---|
| 2026.04.29 | ₩30,609 | ₩30,650 | ₩30,502 | ₩30,542 | -0.22% | 2.1만 |
|---|
| 2026.04.28 | ₩30,690 | ₩30,717 | ₩30,650 | ₩30,703 | +0.04% | 2만 |
|---|
| 2026.04.27 | ₩30,797 | ₩30,797 | ₩30,717 | ₩30,744 | -0.17% | 65.7만 |
|---|
| 2026.04.24 | ₩30,676 | ₩30,797 | ₩30,663 | ₩30,737 | +0.20% | 4.7만 |
|---|
| 2026.04.23 | ₩31,990 | ₩31,990 | ₩30,656 | ₩30,656 | -4.17% | 1.5만 |
|---|
| 2026.04.22 | ₩30,811 | ₩30,811 | ₩30,703 | ₩30,744 | -0.22% | 2.1만 |
|---|
| 2026.04.21 | ₩30,918 | ₩30,918 | ₩30,681 | ₩30,681 | -0.77% | 3만 |
|---|
| 2026.04.20 | ₩30,951 | ₩30,985 | ₩30,904 | ₩30,939 | -0.04% | 2만 |
|---|
| 2026.04.17 | ₩31,065 | ₩31,092 | ₩30,998 | ₩30,998 | -0.22% | 2.4만 |
|---|
| 2026.04.16 | ₩30,945 | ₩30,945 | ₩30,797 | ₩30,878 | -0.22% | 1.6만 |
|---|
| 2026.04.15 | ₩30,891 | ₩30,918 | ₩30,837 | ₩30,884 | -0.02% | 1.1만 |
|---|
| 2026.04.14 | ₩30,878 | ₩30,958 | ₩30,878 | ₩30,918 | +0.13% | 2.4만 |
|---|
| 2026.04.13 | ₩30,717 | ₩30,827 | ₩30,697 | ₩30,827 | +0.36% | 9.1천 |
|---|
| 2026.04.10 | ₩30,797 | ₩30,797 | ₩30,717 | ₩30,734 | -0.20% | 3.5만 |
|---|
| 2026.04.09 | ₩30,616 | ₩30,770 | ₩30,596 | ₩30,676 | +0.20% | 17만 |
|---|
| 2026.04.08 | ₩30,784 | ₩30,784 | ₩30,636 | ₩30,686 | -0.32% | 5.4만 |
|---|
| 2026.04.07 | ₩30,087 | ₩30,194 | ₩29,966 | ₩30,194 | +0.36% | 10.4만 |
|---|
| 2026.04.06 | ₩30,140 | ₩30,261 | ₩30,140 | ₩30,221 | +0.27% | 4.3만 |
|---|
| 2026.04.02 | ₩29,846 | ₩30,154 | ₩29,846 | ₩30,087 | +0.81% | 3.6만 |
|---|
| 2026.04.01 | ₩30,234 | ₩30,301 | ₩30,167 | ₩30,221 | -0.04% | 2.3만 |
|---|
| 2026.03.31 | ₩29,752 | ₩29,993 | ₩29,671 | ₩29,993 | +0.81% | 1.3만 |
|---|
| 2026.03.30 | ₩29,658 | ₩29,658 | ₩29,406 | ₩29,497 | -0.54% | 2만 |
|---|
| 2026.03.27 | ₩29,551 | ₩29,618 | ₩29,390 | ₩29,438 | -0.38% | 8.9천 |
|---|
| 2026.03.26 | ₩29,712 | ₩29,805 | ₩29,591 | ₩29,604 | -0.36% | 8.9만 |
|---|
| 2026.03.25 | ₩29,939 | ₩29,993 | ₩29,846 | ₩29,859 | -0.27% | 1.9만 |
|---|
| 2026.03.24 | ₩29,551 | ₩29,752 | ₩29,551 | ₩29,698 | +0.50% | 2.5만 |
|---|
| 2026.03.23 | ₩29,712 | ₩29,966 | ₩29,645 | ₩29,779 | +0.23% | 7천 |
|---|
| 2026.03.20 | ₩29,886 | ₩29,899 | ₩29,350 | ₩29,417 | -1.57% | 4.2만 |
|---|
| 2026.03.19 | ₩29,712 | ₩30,020 | ₩29,712 | ₩30,006 | +0.99% | 1.2만 |
|---|
| 2026.03.18 | ₩30,147 | ₩30,147 | ₩29,913 | ₩29,913 | -0.78% | 5.8천 |
|---|
| 2026.03.17 | ₩30,254 | ₩30,274 | ₩30,181 | ₩30,221 | -0.11% | 2.4만 |
|---|
| 2026.03.16 | ₩30,087 | ₩30,140 | ₩30,047 | ₩30,140 | +0.18% | 1.1만 |
|---|
| 2026.03.13 | ₩30,118 | ₩30,118 | ₩29,805 | ₩29,819 | -0.99% | 2.3만 |
|---|
| 2026.03.12 | ₩30,060 | ₩30,060 | ₩29,953 | ₩29,980 | -0.27% | 2.9만 |
|---|
| 2026.03.11 | ₩30,154 | ₩30,234 | ₩30,140 | ₩30,207 | +0.18% | 1.4만 |
|---|
| 2026.03.10 | ₩30,368 | ₩30,394 | ₩30,221 | ₩30,221 | -0.49% | 1.5만 |
|---|
| 2026.03.09 | ₩29,805 | ₩30,207 | ₩29,698 | ₩30,154 | +1.17% | 2.3만 |
|---|
| 2026.03.06 | ₩29,966 | ₩30,127 | ₩29,966 | ₩30,087 | +0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩30,315 | ₩30,315 | ₩30,073 | ₩30,221 | -0.31% | 2.6만 |
|---|
| 2026.03.04 | ₩30,382 | ₩30,502 | ₩30,382 | ₩30,489 | +0.35% | 2.6만 |
|---|
| 2026.03.03 | ₩30,154 | ₩30,355 | ₩30,020 | ₩30,328 | +0.58% | 3.5만 |
|---|
| 2026.03.02 | ₩30,663 | ₩30,703 | ₩30,596 | ₩30,650 | -0.04% | 4만 |
|---|
| 2026.02.27 | ₩30,757 | ₩30,851 | ₩30,757 | ₩30,811 | +0.17% | 4.7만 |
|---|
| 2026.02.26 | ₩30,824 | ₩30,837 | ₩30,663 | ₩30,757 | -0.22% | 23만 |
|---|
| 2026.02.25 | ₩30,824 | ₩30,851 | ₩30,770 | ₩30,851 | +0.09% | 3.2만 |
|---|
| 2026.02.24 | ₩30,717 | ₩30,784 | ₩30,703 | ₩30,784 | +0.22% | 2.2만 |
|---|
| 2026.02.23 | ₩30,784 | ₩30,784 | ₩30,650 | ₩30,717 | -0.22% | 41.6만 |
|---|
| 2026.02.20 | ₩30,703 | ₩30,784 | ₩30,676 | ₩30,737 | +0.11% | 1.3만 |
|---|
| 2026.02.19 | ₩30,663 | ₩30,703 | ₩30,639 | ₩30,703 | +0.13% | 6.1천 |
|---|
| 2026.02.18 | ₩30,717 | ₩30,757 | ₩30,650 | ₩30,730 | +0.04% | 2.6만 |
|---|
| 2026.02.17 | ₩30,609 | ₩30,690 | ₩30,569 | ₩30,663 | +0.18% | 1.4만 |
|---|
| 2026.02.13 | ₩30,676 | ₩30,703 | ₩30,623 | ₩30,690 | +0.04% | 1.6만 |
|---|
| 2026.02.12 | ₩30,797 | ₩30,797 | ₩30,609 | ₩30,656 | -0.46% | 2.5만 |
|---|
| 2026.02.11 | ₩30,730 | ₩30,797 | ₩30,690 | ₩30,784 | +0.17% | 3.5만 |
|---|
| 2026.02.10 | ₩30,636 | ₩30,745 | ₩30,636 | ₩30,717 | +0.26% | 6.4만 |
|---|
| 2026.02.09 | ₩30,744 | ₩30,744 | ₩30,623 | ₩30,690 | -0.17% | 2.9만 |
|---|
| 2026.02.06 | ₩30,529 | ₩30,596 | ₩30,435 | ₩30,583 | +0.18% | 1.2만 |
|---|
| 2026.02.05 | ₩30,368 | ₩30,422 | ₩30,301 | ₩30,368 | 0.00% | 3.8만 |
|---|
| 2026.02.04 | ₩30,583 | ₩30,596 | ₩30,455 | ₩30,516 | -0.22% | 1.9만 |
|---|
| 2026.02.03 | ₩30,569 | ₩30,569 | ₩30,355 | ₩30,502 | -0.22% | 14.4만 |
|---|
| 2026.02.02 | ₩30,429 | ₩30,489 | ₩30,422 | ₩30,489 | +0.20% | 1.3만 |
|---|
| 2026.01.30 | ₩30,368 | ₩30,462 | ₩30,355 | ₩30,355 | -0.04% | 20.4만 |
|---|
| 2026.01.29 | ₩30,516 | ₩30,542 | ₩30,368 | ₩30,502 | -0.04% | 4.4만 |
|---|
| 2026.01.28 | ₩30,355 | ₩30,475 | ₩30,355 | ₩30,449 | +0.31% | 1.2만 |
|---|
| 2026.01.27 | ₩30,516 | ₩30,542 | ₩30,449 | ₩30,529 | +0.04% | 1.2만 |
|---|
| 2026.01.26 | ₩30,395 | ₩30,435 | ₩30,341 | ₩30,395 | 0.00% | 6.8만 |
|---|
| 2026.01.23 | ₩30,234 | ₩30,341 | ₩30,234 | ₩30,341 | +0.35% | 1.1만 |
|---|
| 2026.01.22 | ₩30,236 | ₩30,288 | ₩30,154 | ₩30,274 | +0.13% | 2.3만 |
|---|
| 2026.01.21 | ₩30,114 | ₩30,261 | ₩30,060 | ₩30,187 | +0.24% | 3.3만 |
|---|
| 2026.01.20 | ₩30,100 | ₩30,140 | ₩30,006 | ₩30,087 | -0.04% | 6만 |
|---|
| 2026.01.16 | ₩30,274 | ₩30,288 | ₩30,167 | ₩30,274 | 0.00% | 2.1만 |
|---|
| 2026.01.15 | ₩30,288 | ₩30,315 | ₩30,221 | ₩30,261 | -0.09% | 3.9만 |
|---|
| 2026.01.14 | ₩30,114 | ₩30,261 | ₩30,114 | ₩30,261 | +0.49% | 3.5만 |
|---|
| 2026.01.13 | ₩30,194 | ₩30,207 | ₩30,128 | ₩30,207 | +0.04% | 4.3만 |
|---|
| 2026.01.12 | ₩30,201 | ₩30,254 | ₩30,181 | ₩30,248 | +0.16% | 2.6만 |
|---|
| 2026.01.09 | ₩30,140 | ₩30,194 | ₩30,080 | ₩30,181 | +0.13% | 3.5만 |
|---|
| 2026.01.08 | ₩29,926 | ₩30,060 | ₩29,926 | ₩30,060 | +0.45% | 1.3만 |
|---|
| 2026.01.07 | ₩30,114 | ₩30,114 | ₩30,047 | ₩30,047 | -0.22% | 9.2천 |
|---|
| 2026.01.06 | ₩30,127 | ₩30,140 | ₩30,073 | ₩30,114 | -0.04% | 3.2만 |
|---|
| 2026.01.05 | ₩29,899 | ₩30,033 | ₩29,899 | ₩30,006 | +0.36% | 9.4천 |
|---|
| 2026.01.02 | ₩29,926 | ₩29,966 | ₩29,846 | ₩29,953 | +0.09% | 1만 |
|---|
| 2025.12.31 | ₩29,859 | ₩29,859 | ₩29,729 | ₩29,805 | -0.18% | 3.3만 |
|---|
| 2025.12.30 | ₩29,846 | ₩29,859 | ₩29,812 | ₩29,812 | -0.11% | 7.5천 |
|---|
| 2025.12.29 | ₩29,779 | ₩29,819 | ₩29,779 | ₩29,792 | +0.05% | 5.1천 |
|---|
| 2025.12.26 | ₩29,839 | ₩29,839 | ₩29,752 | ₩29,819 | -0.07% | 8.8천 |
|---|
| 2025.12.24 | ₩29,819 | ₩29,825 | ₩29,789 | ₩29,825 | +0.02% | 2.6천 |
|---|
| 2025.12.23 | ₩29,725 | ₩29,832 | ₩29,725 | ₩29,819 | +0.32% | 1.6만 |
|---|
| 2025.12.22 | ₩29,678 | ₩29,725 | ₩29,671 | ₩29,725 | +0.16% | 1.4만 |
|---|
| 2025.12.19 | ₩29,671 | ₩29,725 | ₩29,671 | ₩29,678 | +0.02% | 4.9만 |
|---|
| 2025.12.18 | ₩29,618 | ₩29,643 | ₩29,578 | ₩29,604 | -0.05% | 1.7만 |
|---|
| 2025.12.17 | ₩29,604 | ₩29,631 | ₩29,524 | ₩29,524 | -0.27% | 1.3만 |
|---|
| 2025.12.16 | ₩29,598 | ₩29,631 | ₩29,551 | ₩29,618 | +0.07% | 9천 |
|---|
| 2025.12.15 | ₩29,618 | ₩29,658 | ₩29,584 | ₩29,658 | +0.14% | 2.3만 |
|---|
| 2025.12.12 | ₩29,658 | ₩29,658 | ₩29,545 | ₩29,618 | -0.14% | 1.3만 |
|---|
| 2025.12.11 | ₩29,537 | ₩29,662 | ₩29,537 | ₩29,645 | +0.36% | 1.2만 |
|---|
| 2025.12.10 | ₩29,484 | ₩29,578 | ₩29,417 | ₩29,564 | +0.27% | 1.9만 |
|---|
| 2025.12.09 | ₩29,497 | ₩29,497 | ₩29,407 | ₩29,444 | -0.18% | 5.7천 |
|---|
| 2025.12.08 | ₩29,457 | ₩29,470 | ₩29,390 | ₩29,470 | +0.05% | 4.1천 |
|---|
| 2025.12.05 | ₩29,537 | ₩29,551 | ₩29,454 | ₩29,454 | -0.28% | 8.7천 |
|---|
| 2025.12.04 | ₩29,457 | ₩29,511 | ₩29,444 | ₩29,497 | +0.14% | 9.8천 |
|---|
| 2025.12.03 | ₩29,417 | ₩29,457 | ₩29,391 | ₩29,444 | +0.09% | 1.3만 |
|---|
| 2025.12.02 | ₩29,330 | ₩29,363 | ₩29,287 | ₩29,330 | 0.00% | 2.7만 |
|---|
| 2025.12.01 | ₩29,350 | ₩29,403 | ₩29,296 | ₩29,296 | -0.18% | 3.1만 |
|---|
| 2025.11.28 | ₩29,336 | ₩29,363 | ₩29,324 | ₩29,344 | +0.03% | 3.5천 |
|---|
| 2025.11.26 | ₩29,269 | ₩29,362 | ₩29,269 | ₩29,303 | +0.11% | 7.1천 |
|---|
| 2025.11.25 | ₩29,082 | ₩29,180 | ₩29,041 | ₩29,176 | +0.32% | 7.6천 |
|---|
| 2025.11.24 | ₩28,974 | ₩29,028 | ₩28,941 | ₩29,012 | +0.13% | 4천 |
|---|
| 2025.11.21 | ₩28,934 | ₩29,001 | ₩28,847 | ₩28,968 | +0.12% | 8.5천 |
|---|
| 2025.11.20 | ₩29,068 | ₩29,068 | ₩28,748 | ₩28,748 | -1.10% | 6.7천 |
|---|
| 2025.11.19 | ₩28,988 | ₩28,988 | ₩28,881 | ₩28,944 | -0.15% | 5.1천 |
|---|
| 2025.11.18 | ₩28,948 | ₩29,028 | ₩28,907 | ₩28,980 | +0.11% | 2.6천 |
|---|
| 2025.11.17 | ₩29,180 | ₩29,256 | ₩29,107 | ₩29,122 | -0.20% | 8천 |
|---|
| 2025.11.14 | ₩29,263 | ₩29,363 | ₩29,263 | ₩29,316 | +0.18% | 5.6천 |
|---|
| 2025.11.13 | ₩29,452 | ₩29,457 | ₩29,336 | ₩29,356 | -0.32% | 1.7만 |
|---|
| 2025.11.12 | ₩29,470 | ₩29,497 | ₩29,417 | ₩29,446 | -0.08% | 2만 |
|---|
| 2025.11.11 | ₩29,351 | ₩29,417 | ₩29,351 | ₩29,398 | +0.16% | 4.2천 |
|---|
| 2025.11.10 | ₩29,269 | ₩29,336 | ₩29,216 | ₩29,330 | +0.21% | 1.3만 |
|---|
| 2025.11.07 | ₩29,068 | ₩29,202 | ₩29,068 | ₩29,169 | +0.35% | 1.3만 |
|---|
| 2025.11.06 | ₩29,135 | ₩29,176 | ₩29,108 | ₩29,137 | +0.00% | 2.3만 |
|---|
| 2025.11.05 | ₩29,135 | ₩29,176 | ₩29,108 | ₩29,145 | +0.03% | 2.1만 |
|---|
| 2025.11.04 | ₩29,142 | ₩29,149 | ₩29,055 | ₩29,095 | -0.16% | 1.1만 |
|---|
| 2025.11.03 | ₩29,243 | ₩29,243 | ₩29,180 | ₩29,216 | -0.09% | 5.9만 |
|---|
| 2025.10.31 | ₩29,229 | ₩29,229 | ₩29,149 | ₩29,189 | -0.14% | 500 |
|---|
| 2025.10.30 | ₩29,095 | ₩29,296 | ₩29,095 | ₩29,189 | +0.32% | 1.3만 |
|---|
| 2025.10.29 | ₩29,296 | ₩29,457 | ₩29,257 | ₩29,257 | -0.13% | 3.2만 |
|---|
| 2025.10.28 | ₩29,316 | ₩29,390 | ₩29,316 | ₩29,351 | +0.12% | 1.6만 |
|---|
| 2025.10.27 | ₩29,343 | ₩29,377 | ₩29,310 | ₩29,310 | -0.11% | 3.1만 |
|---|
| 2025.10.24 | ₩29,285 | ₩29,323 | ₩29,243 | ₩29,243 | -0.15% | 3.3만 |
|---|
| 2025.10.23 | ₩29,269 | ₩29,296 | ₩29,256 | ₩29,269 | 0.00% | 4.5천 |
|---|
| 2025.10.22 | ₩29,229 | ₩29,243 | ₩29,169 | ₩29,229 | 0.00% | 7천 |
|---|
| 2025.10.21 | ₩29,269 | ₩29,296 | ₩29,234 | ₩29,256 | -0.05% | 1.2만 |
|---|
| 2025.10.20 | ₩29,336 | ₩29,340 | ₩29,283 | ₩29,320 | -0.05% | 1.4천 |
|---|
| 2025.10.17 | ₩29,202 | ₩29,241 | ₩29,137 | ₩29,241 | +0.13% | 3.6천 |
|---|
| 2025.10.16 | ₩29,216 | ₩29,243 | ₩29,135 | ₩29,169 | -0.16% | 6천 |
|---|
| 2025.10.15 | ₩29,129 | ₩29,139 | ₩29,087 | ₩29,111 | -0.06% | 1.2만 |
|---|
| 2025.10.14 | ₩28,934 | ₩29,108 | ₩28,934 | ₩29,050 | +0.40% | 6.8천 |
|---|
| 2025.10.13 | ₩28,961 | ₩29,055 | ₩28,961 | ₩29,009 | +0.17% | 2.8만 |
|---|
| 2025.10.10 | ₩29,122 | ₩29,122 | ₩28,907 | ₩28,921 | -0.69% | 6.3천 |
|---|