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 | ₩31,824 | ₩31,824 | ₩31,622 | ₩31,663 | -0.51% | 2.2만 |
| 2026.10.08 | ₩31,676 | ₩31,676 | ₩31,475 | ₩31,555 | -0.38% | 1.8만 |
| 2026.10.07 | ₩31,797 | ₩31,797 | ₩31,529 | ₩31,669 | -0.40% | 7.3만 |
| 2026.10.06 | ₩31,891 | ₩31,958 | ₩31,850 | ₩31,850 | -0.13% | 2.5만 |
| 2026.10.05 | ₩31,864 | ₩31,891 | ₩31,676 | ₩31,850 | -0.04% | 5.1만 |
| 2026.10.02 | ₩31,958 | ₩31,958 | ₩31,689 | ₩31,783 | -0.55% | 2.6만 |
| 2026.10.01 | ₩31,837 | ₩31,837 | ₩31,555 | ₩31,617 | -0.69% | 15만 |
| 2026.09.30 | ₩31,944 | ₩32,025 | ₩31,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,824 |
| -0.38% |
| 2.2만 |
| 2026.09.29 | ₩31,877 | ₩31,944 | ₩31,810 | ₩31,944 | +0.21% | 1.5만 |
|---|
| 2026.09.28 | ₩32,011 | ₩32,065 | ₩31,891 | ₩31,991 | -0.06% | 2.2만 |
|---|
| 2026.09.25 | ₩32,092 | ₩32,105 | ₩31,917 | ₩32,072 | -0.06% | 5.1만 |
|---|
| 2026.09.24 | ₩31,891 | ₩31,971 | ₩31,783 | ₩31,900 | +0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩32,105 | ₩32,105 | ₩31,931 | ₩31,946 | -0.50% | 1.7만 |
|---|
| 2026.09.22 | ₩32,159 | ₩32,266 | ₩32,092 | ₩32,233 | +0.23% | 4.2만 |
|---|
| 2026.09.21 | ₩32,186 | ₩32,186 | ₩32,092 | ₩32,151 | -0.11% | 2.8만 |
|---|
| 2026.09.18 | ₩32,105 | ₩32,105 | ₩31,865 | ₩31,995 | -0.34% | 1.6만 |
|---|
| 2026.09.17 | ₩32,172 | ₩32,172 | ₩32,078 | ₩32,112 | -0.19% | 9.1천 |
|---|
| 2026.09.16 | ₩32,119 | ₩32,119 | ₩31,849 | ₩31,944 | -0.54% | 1.7만 |
|---|
| 2026.09.15 | ₩32,025 | ₩32,038 | ₩31,944 | ₩31,997 | -0.09% | 8.8천 |
|---|
| 2026.09.14 | ₩32,186 | ₩32,186 | ₩32,025 | ₩32,064 | -0.38% | 3.8만 |
|---|
| 2026.09.11 | ₩32,239 | ₩32,239 | ₩32,139 | ₩32,147 | -0.29% | 2.3만 |
|---|
| 2026.09.10 | ₩32,018 | ₩32,105 | ₩31,931 | ₩31,983 | -0.11% | 9.6천 |
|---|
| 2026.09.09 | ₩32,192 | ₩32,211 | ₩32,112 | ₩32,112 | -0.25% | 3.2만 |
|---|
| 2026.09.08 | ₩32,199 | ₩32,347 | ₩32,199 | ₩32,246 | +0.15% | 3.5만 |
|---|
| 2026.09.04 | ₩32,320 | ₩32,373 | ₩32,253 | ₩32,301 | -0.06% | 4.4만 |
|---|
| 2026.09.03 | ₩32,266 | ₩32,347 | ₩32,239 | ₩32,300 | +0.10% | 4만 |
|---|
| 2026.09.02 | ₩32,132 | ₩32,186 | ₩32,105 | ₩32,145 | +0.04% | 1.6만 |
|---|
| 2026.09.01 | ₩32,119 | ₩32,172 | ₩32,038 | ₩32,111 | -0.03% | 3.6만 |
|---|
| 2026.08.31 | ₩32,320 | ₩32,320 | ₩32,166 | ₩32,213 | -0.33% | 3.4만 |
|---|
| 2026.08.28 | ₩32,226 | ₩32,289 | ₩32,192 | ₩32,192 | -0.10% | 2만 |
|---|
| 2026.08.27 | ₩32,320 | ₩32,320 | ₩32,159 | ₩32,253 | -0.21% | 2.6만 |
|---|
| 2026.08.26 | ₩32,293 | ₩32,293 | ₩32,199 | ₩32,253 | -0.12% | 1.4만 |
|---|
| 2026.08.25 | ₩32,186 | ₩32,306 | ₩32,186 | ₩32,306 | +0.38% | 2.3만 |
|---|
| 2026.08.24 | ₩32,105 | ₩32,239 | ₩32,105 | ₩32,186 | +0.25% | 2.2만 |
|---|
| 2026.08.21 | ₩32,172 | ₩32,239 | ₩32,140 | ₩32,239 | +0.21% | 1.3만 |
|---|
| 2026.08.20 | ₩32,306 | ₩32,306 | ₩32,078 | ₩32,099 | -0.64% | 2만 |
|---|
| 2026.08.19 | ₩32,105 | ₩32,186 | ₩32,052 | ₩32,159 | +0.17% | 2.6만 |
|---|
| 2026.08.18 | ₩32,226 | ₩32,226 | ₩32,011 | ₩32,078 | -0.46% | 4.5만 |
|---|
| 2026.08.17 | ₩32,306 | ₩32,306 | ₩32,132 | ₩32,213 | -0.29% | 6.6만 |
|---|
| 2026.08.14 | ₩32,199 | ₩32,239 | ₩32,159 | ₩32,213 | +0.04% | 8.3만 |
|---|
| 2026.08.13 | ₩32,186 | ₩32,266 | ₩32,145 | ₩32,179 | -0.02% | 4.7만 |
|---|
| 2026.08.12 | ₩32,226 | ₩32,226 | ₩32,132 | ₩32,199 | -0.08% | 23만 |
|---|
| 2026.08.11 | ₩32,159 | ₩32,172 | ₩32,052 | ₩32,132 | -0.08% | 8.9만 |
|---|
| 2026.08.10 | ₩32,132 | ₩32,137 | ₩32,038 | ₩32,078 | -0.17% | 3.8만 |
|---|
| 2026.08.07 | ₩32,105 | ₩32,145 | ₩32,078 | ₩32,125 | +0.06% | 3.3만 |
|---|
| 2026.08.06 | ₩32,065 | ₩32,078 | ₩31,971 | ₩31,989 | -0.24% | 7.8만 |
|---|
| 2026.08.05 | ₩31,971 | ₩32,065 | ₩31,946 | ₩32,050 | +0.25% | 5.9만 |
|---|
| 2026.08.04 | ₩31,971 | ₩32,011 | ₩31,891 | ₩31,998 | +0.08% | 3.9만 |
|---|
| 2026.08.03 | ₩31,824 | ₩31,864 | ₩31,757 | ₩31,850 | +0.08% | 2.8만 |
|---|
| 2026.07.31 | ₩31,730 | ₩31,810 | ₩31,616 | ₩31,716 | -0.04% | 5.7만 |
|---|
| 2026.07.30 | ₩31,750 | ₩31,850 | ₩31,743 | ₩31,817 | +0.21% | 2.3만 |
|---|
| 2026.07.29 | ₩31,488 | ₩31,582 | ₩31,368 | ₩31,452 | -0.11% | 12.2만 |
|---|
| 2026.07.28 | ₩31,368 | ₩31,582 | ₩31,368 | ₩31,527 | +0.51% | 11.2만 |
|---|
| 2026.07.27 | ₩31,569 | ₩31,569 | ₩31,394 | ₩31,502 | -0.21% | 7.1천 |
|---|
| 2026.07.24 | ₩31,515 | ₩31,515 | ₩31,358 | ₩31,415 | -0.32% | 1.3만 |
|---|
| 2026.07.23 | ₩31,321 | ₩31,354 | ₩31,287 | ₩31,341 | +0.06% | 3.6만 |
|---|
| 2026.07.22 | ₩31,555 | ₩31,596 | ₩31,488 | ₩31,522 | -0.11% | 19.6만 |
|---|
| 2026.07.21 | ₩31,381 | ₩31,542 | ₩31,381 | ₩31,529 | +0.47% | 7.8만 |
|---|
| 2026.07.20 | ₩31,488 | ₩31,488 | ₩31,234 | ₩31,327 | -0.51% | 2.8만 |
|---|
| 2026.07.17 | ₩31,274 | ₩31,435 | ₩31,274 | ₩31,421 | +0.47% | 2.9만 |
|---|
| 2026.07.16 | ₩31,488 | ₩31,488 | ₩31,421 | ₩31,441 | -0.15% | 2.6만 |
|---|
| 2026.07.15 | ₩31,569 | ₩31,582 | ₩31,462 | ₩31,542 | -0.08% | 4.5만 |
|---|
| 2026.07.14 | ₩31,555 | ₩31,569 | ₩31,448 | ₩31,456 | -0.31% | 1.5만 |
|---|
| 2026.07.13 | ₩31,488 | ₩31,488 | ₩31,307 | ₩31,368 | -0.38% | 1.8만 |
|---|
| 2026.07.10 | ₩31,676 | ₩31,676 | ₩31,421 | ₩31,555 | -0.38% | 3.1만 |
|---|
| 2026.07.09 | ₩31,435 | ₩31,475 | ₩31,374 | ₩31,462 | +0.09% | 1.8만 |
|---|
| 2026.07.08 | ₩31,234 | ₩31,354 | ₩31,166 | ₩31,354 | +0.39% | 2.3만 |
|---|
| 2026.07.07 | ₩31,569 | ₩31,569 | ₩31,435 | ₩31,460 | -0.34% | 1.1만 |
|---|
| 2026.07.06 | ₩31,575 | ₩31,636 | ₩31,555 | ₩31,609 | +0.11% | 2.7만 |
|---|
| 2026.07.02 | ₩31,636 | ₩31,636 | ₩31,394 | ₩31,488 | -0.47% | 6.2만 |
|---|
| 2026.07.01 | ₩31,301 | ₩31,368 | ₩31,274 | ₩31,311 | +0.03% | 1.2만 |
|---|
| 2026.06.30 | ₩31,381 | ₩31,435 | ₩31,341 | ₩31,392 | +0.03% | 1.2만 |
|---|
| 2026.06.29 | ₩31,280 | ₩31,354 | ₩31,220 | ₩31,322 | +0.13% | 7.3만 |
|---|
| 2026.06.26 | ₩31,220 | ₩31,301 | ₩31,166 | ₩31,208 | -0.04% | 2.7만 |
|---|
| 2026.06.25 | ₩31,368 | ₩31,381 | ₩31,287 | ₩31,287 | -0.26% | 1.4만 |
|---|
| 2026.06.24 | ₩31,220 | ₩31,260 | ₩31,099 | ₩31,142 | -0.25% | 14.3만 |
|---|
| 2026.06.23 | ₩31,234 | ₩31,301 | ₩31,193 | ₩31,220 | -0.04% | 27.1만 |
|---|
| 2026.06.22 | ₩31,421 | ₩31,502 | ₩31,408 | ₩31,478 | +0.18% | 6.7천 |
|---|
| 2026.06.18 | ₩31,435 | ₩31,529 | ₩31,435 | ₩31,494 | +0.19% | 3.8만 |
|---|
| 2026.06.17 | ₩31,522 | ₩31,555 | ₩31,404 | ₩31,404 | -0.37% | 1.9만 |
|---|
| 2026.06.16 | ₩31,555 | ₩31,555 | ₩31,435 | ₩31,436 | -0.38% | 8.2만 |
|---|
| 2026.06.15 | ₩31,529 | ₩31,529 | ₩31,394 | ₩31,462 | -0.21% | 1.8만 |
|---|
| 2026.06.12 | ₩31,234 | ₩31,354 | ₩31,234 | ₩31,327 | +0.30% | 8.7만 |
|---|
| 2026.06.11 | ₩31,099 | ₩31,314 | ₩31,073 | ₩31,314 | +0.69% | 2.7천 |
|---|
| 2026.06.10 | ₩31,099 | ₩31,140 | ₩30,912 | ₩30,912 | -0.60% | 12.2만 |
|---|
| 2026.06.09 | ₩31,327 | ₩31,327 | ₩31,059 | ₩31,113 | -0.68% | 2.5만 |
|---|
| 2026.06.08 | ₩31,207 | ₩31,207 | ₩31,086 | ₩31,140 | -0.21% | 1.7만 |
|---|
| 2026.06.05 | ₩31,193 | ₩31,207 | ₩30,979 | ₩31,030 | -0.52% | 4.4만 |
|---|
| 2026.06.04 | ₩31,287 | ₩31,327 | ₩31,211 | ₩31,287 | 0.00% | 2.2만 |
|---|
| 2026.06.03 | ₩31,274 | ₩31,274 | ₩31,166 | ₩31,207 | -0.21% | 7.8만 |
|---|
| 2026.06.02 | ₩31,301 | ₩31,301 | ₩31,220 | ₩31,260 | -0.13% | 9.5천 |
|---|
| 2026.06.01 | ₩31,153 | ₩31,274 | ₩31,126 | ₩31,220 | +0.22% | 9.2천 |
|---|
| 2026.05.29 | ₩31,287 | ₩31,314 | ₩31,207 | ₩31,267 | -0.06% | 1.4만 |
|---|
| 2026.05.28 | ₩31,314 | ₩31,314 | ₩31,180 | ₩31,247 | -0.21% | 2.5만 |
|---|
| 2026.05.27 | ₩31,247 | ₩31,274 | ₩31,183 | ₩31,234 | -0.04% | 1.6만 |
|---|
| 2026.05.26 | ₩31,247 | ₩31,260 | ₩31,193 | ₩31,227 | -0.06% | 1.4만 |
|---|
| 2026.05.22 | ₩31,193 | ₩31,193 | ₩31,102 | ₩31,113 | -0.26% | 1.4만 |
|---|
| 2026.05.21 | ₩30,965 | ₩31,193 | ₩30,965 | ₩31,193 | +0.74% | 1.3만 |
|---|
| 2026.05.20 | ₩31,073 | ₩31,126 | ₩31,006 | ₩31,103 | +0.10% | 6.4천 |
|---|
| 2026.05.19 | ₩30,898 | ₩30,965 | ₩30,898 | ₩30,910 | +0.04% | 5.8천 |
|---|
| 2026.05.18 | ₩30,985 | ₩30,995 | ₩30,885 | ₩30,995 | +0.03% | 1.4만 |
|---|
| 2026.05.15 | ₩30,865 | ₩30,912 | ₩30,804 | ₩30,818 | -0.15% | 3.7만 |
|---|
| 2026.05.14 | ₩31,046 | ₩31,099 | ₩31,019 | ₩31,067 | +0.07% | 1.6만 |
|---|
| 2026.05.13 | ₩30,979 | ₩31,073 | ₩30,979 | ₩31,039 | +0.19% | 1.7만 |
|---|
| 2026.05.12 | ₩30,992 | ₩31,031 | ₩30,858 | ₩30,985 | -0.02% | 3.8만 |
|---|
| 2026.05.11 | ₩31,019 | ₩31,099 | ₩30,992 | ₩30,992 | -0.09% | 1.5만 |
|---|
| 2026.05.08 | ₩31,099 | ₩31,113 | ₩31,073 | ₩31,093 | -0.02% | 1.1만 |
|---|
| 2026.05.07 | ₩31,126 | ₩31,166 | ₩30,938 | ₩30,967 | -0.51% | 1.9만 |
|---|
| 2026.05.06 | ₩31,193 | ₩31,193 | ₩31,099 | ₩31,146 | -0.15% | 4.3만 |
|---|
| 2026.05.05 | ₩30,845 | ₩30,871 | ₩30,751 | ₩30,858 | +0.04% | 3.5만 |
|---|
| 2026.05.04 | ₩30,831 | ₩30,845 | ₩30,630 | ₩30,697 | -0.43% | 1.5만 |
|---|
| 2026.05.01 | ₩30,912 | ₩30,952 | ₩30,865 | ₩30,870 | -0.13% | 3.5만 |
|---|
| 2026.04.30 | ₩30,804 | ₩30,925 | ₩30,751 | ₩30,912 | +0.35% | 1.7만 |
|---|
| 2026.04.29 | ₩30,630 | ₩30,670 | ₩30,523 | ₩30,563 | -0.22% | 2.1만 |
|---|
| 2026.04.28 | ₩30,711 | ₩30,737 | ₩30,670 | ₩30,724 | +0.04% | 2만 |
|---|
| 2026.04.27 | ₩30,818 | ₩30,818 | ₩30,737 | ₩30,764 | -0.17% | 65.7만 |
|---|
| 2026.04.24 | ₩30,697 | ₩30,818 | ₩30,684 | ₩30,757 | +0.20% | 4.7만 |
|---|
| 2026.04.23 | ₩32,011 | ₩32,011 | ₩30,677 | ₩30,677 | -4.17% | 1.5만 |
|---|
| 2026.04.22 | ₩30,831 | ₩30,831 | ₩30,724 | ₩30,764 | -0.22% | 2.1만 |
|---|
| 2026.04.21 | ₩30,938 | ₩30,938 | ₩30,701 | ₩30,701 | -0.77% | 3만 |
|---|
| 2026.04.20 | ₩30,972 | ₩31,006 | ₩30,925 | ₩30,960 | -0.04% | 2만 |
|---|
| 2026.04.17 | ₩31,086 | ₩31,113 | ₩31,019 | ₩31,019 | -0.22% | 2.4만 |
|---|
| 2026.04.16 | ₩30,965 | ₩30,965 | ₩30,818 | ₩30,898 | -0.22% | 1.6만 |
|---|
| 2026.04.15 | ₩30,912 | ₩30,938 | ₩30,858 | ₩30,905 | -0.02% | 1.1만 |
|---|
| 2026.04.14 | ₩30,898 | ₩30,979 | ₩30,898 | ₩30,938 | +0.13% | 2.4만 |
|---|
| 2026.04.13 | ₩30,737 | ₩30,847 | ₩30,717 | ₩30,847 | +0.36% | 9.1천 |
|---|
| 2026.04.10 | ₩30,818 | ₩30,818 | ₩30,737 | ₩30,755 | -0.20% | 3.5만 |
|---|
| 2026.04.09 | ₩30,637 | ₩30,791 | ₩30,617 | ₩30,697 | +0.20% | 17만 |
|---|
| 2026.04.08 | ₩30,804 | ₩30,804 | ₩30,657 | ₩30,706 | -0.32% | 5.4만 |
|---|
| 2026.04.07 | ₩30,107 | ₩30,214 | ₩29,986 | ₩30,214 | +0.36% | 10.4만 |
|---|
| 2026.04.06 | ₩30,161 | ₩30,281 | ₩30,161 | ₩30,241 | +0.27% | 4.3만 |
|---|
| 2026.04.02 | ₩29,866 | ₩30,174 | ₩29,866 | ₩30,107 | +0.81% | 3.6만 |
|---|
| 2026.04.01 | ₩30,255 | ₩30,322 | ₩30,187 | ₩30,241 | -0.04% | 2.3만 |
|---|
| 2026.03.31 | ₩29,772 | ₩30,013 | ₩29,691 | ₩30,013 | +0.81% | 1.3만 |
|---|
| 2026.03.30 | ₩29,678 | ₩29,678 | ₩29,426 | ₩29,517 | -0.54% | 2만 |
|---|
| 2026.03.27 | ₩29,571 | ₩29,638 | ₩29,410 | ₩29,458 | -0.38% | 8.9천 |
|---|
| 2026.03.26 | ₩29,732 | ₩29,825 | ₩29,611 | ₩29,624 | -0.36% | 8.9만 |
|---|
| 2026.03.25 | ₩29,960 | ₩30,013 | ₩29,866 | ₩29,879 | -0.27% | 1.9만 |
|---|
| 2026.03.24 | ₩29,571 | ₩29,772 | ₩29,571 | ₩29,718 | +0.50% | 2.5만 |
|---|
| 2026.03.23 | ₩29,732 | ₩29,986 | ₩29,664 | ₩29,799 | +0.23% | 7천 |
|---|
| 2026.03.20 | ₩29,906 | ₩29,919 | ₩29,369 | ₩29,436 | -1.57% | 4.2만 |
|---|
| 2026.03.19 | ₩29,732 | ₩30,040 | ₩29,732 | ₩30,027 | +0.99% | 1.2만 |
|---|
| 2026.03.18 | ₩30,167 | ₩30,167 | ₩29,933 | ₩29,933 | -0.78% | 5.8천 |
|---|
| 2026.03.17 | ₩30,275 | ₩30,295 | ₩30,201 | ₩30,241 | -0.11% | 2.4만 |
|---|
| 2026.03.16 | ₩30,107 | ₩30,161 | ₩30,067 | ₩30,161 | +0.18% | 1.1만 |
|---|
| 2026.03.13 | ₩30,138 | ₩30,138 | ₩29,825 | ₩29,839 | -0.99% | 2.3만 |
|---|
| 2026.03.12 | ₩30,080 | ₩30,080 | ₩29,973 | ₩30,000 | -0.27% | 2.9만 |
|---|
| 2026.03.11 | ₩30,174 | ₩30,255 | ₩30,161 | ₩30,228 | +0.18% | 1.4만 |
|---|
| 2026.03.10 | ₩30,389 | ₩30,414 | ₩30,241 | ₩30,241 | -0.49% | 1.5만 |
|---|
| 2026.03.09 | ₩29,825 | ₩30,228 | ₩29,718 | ₩30,174 | +1.17% | 2.3만 |
|---|
| 2026.03.06 | ₩29,986 | ₩30,147 | ₩29,986 | ₩30,107 | +0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩30,335 | ₩30,335 | ₩30,094 | ₩30,241 | -0.31% | 2.6만 |
|---|
| 2026.03.04 | ₩30,402 | ₩30,523 | ₩30,402 | ₩30,509 | +0.35% | 2.6만 |
|---|
| 2026.03.03 | ₩30,174 | ₩30,375 | ₩30,040 | ₩30,348 | +0.58% | 3.5만 |
|---|
| 2026.03.02 | ₩30,684 | ₩30,724 | ₩30,617 | ₩30,670 | -0.04% | 4만 |
|---|
| 2026.02.27 | ₩30,778 | ₩30,871 | ₩30,778 | ₩30,831 | +0.17% | 4.7만 |
|---|
| 2026.02.26 | ₩30,845 | ₩30,858 | ₩30,684 | ₩30,778 | -0.22% | 23만 |
|---|
| 2026.02.25 | ₩30,845 | ₩30,871 | ₩30,791 | ₩30,871 | +0.09% | 3.2만 |
|---|
| 2026.02.24 | ₩30,737 | ₩30,804 | ₩30,724 | ₩30,804 | +0.22% | 2.2만 |
|---|
| 2026.02.23 | ₩30,804 | ₩30,804 | ₩30,670 | ₩30,737 | -0.22% | 41.6만 |
|---|
| 2026.02.20 | ₩30,724 | ₩30,804 | ₩30,697 | ₩30,757 | +0.11% | 1.3만 |
|---|
| 2026.02.19 | ₩30,684 | ₩30,724 | ₩30,660 | ₩30,724 | +0.13% | 6.1천 |
|---|
| 2026.02.18 | ₩30,737 | ₩30,778 | ₩30,670 | ₩30,751 | +0.04% | 2.6만 |
|---|
| 2026.02.17 | ₩30,630 | ₩30,711 | ₩30,590 | ₩30,684 | +0.18% | 1.4만 |
|---|
| 2026.02.13 | ₩30,697 | ₩30,724 | ₩30,643 | ₩30,711 | +0.04% | 1.6만 |
|---|
| 2026.02.12 | ₩30,818 | ₩30,818 | ₩30,630 | ₩30,677 | -0.46% | 2.5만 |
|---|
| 2026.02.11 | ₩30,751 | ₩30,818 | ₩30,711 | ₩30,804 | +0.17% | 3.5만 |
|---|
| 2026.02.10 | ₩30,657 | ₩30,765 | ₩30,657 | ₩30,737 | +0.26% | 6.4만 |
|---|
| 2026.02.09 | ₩30,764 | ₩30,764 | ₩30,643 | ₩30,711 | -0.17% | 2.9만 |
|---|
| 2026.02.06 | ₩30,550 | ₩30,617 | ₩30,456 | ₩30,603 | +0.18% | 1.2만 |
|---|
| 2026.02.05 | ₩30,389 | ₩30,442 | ₩30,322 | ₩30,389 | 0.00% | 3.8만 |
|---|
| 2026.02.04 | ₩30,603 | ₩30,617 | ₩30,476 | ₩30,536 | -0.22% | 1.9만 |
|---|
| 2026.02.03 | ₩30,590 | ₩30,590 | ₩30,375 | ₩30,523 | -0.22% | 14.4만 |
|---|
| 2026.02.02 | ₩30,449 | ₩30,509 | ₩30,442 | ₩30,509 | +0.20% | 1.3만 |
|---|
| 2026.01.30 | ₩30,389 | ₩30,483 | ₩30,375 | ₩30,375 | -0.04% | 20.4만 |
|---|
| 2026.01.29 | ₩30,536 | ₩30,563 | ₩30,389 | ₩30,523 | -0.04% | 4.4만 |
|---|
| 2026.01.28 | ₩30,375 | ₩30,496 | ₩30,375 | ₩30,469 | +0.31% | 1.2만 |
|---|
| 2026.01.27 | ₩30,536 | ₩30,563 | ₩30,469 | ₩30,550 | +0.04% | 1.2만 |
|---|
| 2026.01.26 | ₩30,415 | ₩30,456 | ₩30,362 | ₩30,415 | 0.00% | 6.8만 |
|---|
| 2026.01.23 | ₩30,255 | ₩30,362 | ₩30,255 | ₩30,362 | +0.35% | 1.1만 |
|---|
| 2026.01.22 | ₩30,256 | ₩30,308 | ₩30,174 | ₩30,295 | +0.13% | 2.3만 |
|---|
| 2026.01.21 | ₩30,134 | ₩30,281 | ₩30,080 | ₩30,208 | +0.24% | 3.3만 |
|---|
| 2026.01.20 | ₩30,120 | ₩30,161 | ₩30,027 | ₩30,107 | -0.04% | 6만 |
|---|
| 2026.01.16 | ₩30,295 | ₩30,308 | ₩30,187 | ₩30,295 | 0.00% | 2.1만 |
|---|
| 2026.01.15 | ₩30,308 | ₩30,335 | ₩30,241 | ₩30,281 | -0.09% | 3.9만 |
|---|
| 2026.01.14 | ₩30,134 | ₩30,281 | ₩30,134 | ₩30,281 | +0.49% | 3.5만 |
|---|
| 2026.01.13 | ₩30,214 | ₩30,228 | ₩30,149 | ₩30,228 | +0.04% | 4.3만 |
|---|
| 2026.01.12 | ₩30,221 | ₩30,275 | ₩30,201 | ₩30,268 | +0.16% | 2.6만 |
|---|
| 2026.01.09 | ₩30,161 | ₩30,214 | ₩30,100 | ₩30,201 | +0.13% | 3.5만 |
|---|
| 2026.01.08 | ₩29,946 | ₩30,080 | ₩29,946 | ₩30,080 | +0.45% | 1.3만 |
|---|
| 2026.01.07 | ₩30,134 | ₩30,134 | ₩30,067 | ₩30,067 | -0.22% | 9.2천 |
|---|
| 2026.01.06 | ₩30,147 | ₩30,161 | ₩30,094 | ₩30,134 | -0.04% | 3.2만 |
|---|
| 2026.01.05 | ₩29,919 | ₩30,053 | ₩29,919 | ₩30,027 | +0.36% | 9.4천 |
|---|
| 2026.01.02 | ₩29,946 | ₩29,986 | ₩29,866 | ₩29,973 | +0.09% | 1만 |
|---|
| 2025.12.31 | ₩29,879 | ₩29,879 | ₩29,749 | ₩29,825 | -0.18% | 3.3만 |
|---|
| 2025.12.30 | ₩29,866 | ₩29,879 | ₩29,832 | ₩29,832 | -0.11% | 7.5천 |
|---|
| 2025.12.29 | ₩29,799 | ₩29,839 | ₩29,799 | ₩29,812 | +0.05% | 5.1천 |
|---|
| 2025.12.26 | ₩29,859 | ₩29,859 | ₩29,772 | ₩29,839 | -0.07% | 8.8천 |
|---|
| 2025.12.24 | ₩29,839 | ₩29,846 | ₩29,809 | ₩29,846 | +0.02% | 2.6천 |
|---|
| 2025.12.23 | ₩29,745 | ₩29,852 | ₩29,745 | ₩29,839 | +0.32% | 1.6만 |
|---|
| 2025.12.22 | ₩29,698 | ₩29,745 | ₩29,691 | ₩29,745 | +0.16% | 1.4만 |
|---|
| 2025.12.19 | ₩29,691 | ₩29,745 | ₩29,691 | ₩29,698 | +0.02% | 4.9만 |
|---|
| 2025.12.18 | ₩29,638 | ₩29,663 | ₩29,597 | ₩29,624 | -0.05% | 1.7만 |
|---|
| 2025.12.17 | ₩29,624 | ₩29,651 | ₩29,544 | ₩29,544 | -0.27% | 1.3만 |
|---|
| 2025.12.16 | ₩29,618 | ₩29,651 | ₩29,571 | ₩29,638 | +0.07% | 9천 |
|---|
| 2025.12.15 | ₩29,638 | ₩29,678 | ₩29,604 | ₩29,678 | +0.14% | 2.3만 |
|---|
| 2025.12.12 | ₩29,678 | ₩29,678 | ₩29,565 | ₩29,638 | -0.14% | 1.3만 |
|---|
| 2025.12.11 | ₩29,557 | ₩29,682 | ₩29,557 | ₩29,664 | +0.36% | 1.2만 |
|---|
| 2025.12.10 | ₩29,504 | ₩29,597 | ₩29,436 | ₩29,584 | +0.27% | 1.9만 |
|---|
| 2025.12.09 | ₩29,517 | ₩29,517 | ₩29,427 | ₩29,463 | -0.18% | 5.7천 |
|---|
| 2025.12.08 | ₩29,477 | ₩29,490 | ₩29,410 | ₩29,490 | +0.05% | 4.1천 |
|---|
| 2025.12.05 | ₩29,557 | ₩29,571 | ₩29,474 | ₩29,474 | -0.28% | 8.7천 |
|---|
| 2025.12.04 | ₩29,477 | ₩29,530 | ₩29,463 | ₩29,517 | +0.14% | 9.8천 |
|---|
| 2025.12.03 | ₩29,436 | ₩29,477 | ₩29,411 | ₩29,463 | +0.09% | 1.3만 |
|---|
| 2025.12.02 | ₩29,349 | ₩29,383 | ₩29,306 | ₩29,349 | 0.00% | 2.7만 |
|---|
| 2025.12.01 | ₩29,369 | ₩29,423 | ₩29,316 | ₩29,316 | -0.18% | 3.1만 |
|---|
| 2025.11.28 | ₩29,356 | ₩29,383 | ₩29,344 | ₩29,364 | +0.03% | 3.5천 |
|---|
| 2025.11.26 | ₩29,289 | ₩29,382 | ₩29,289 | ₩29,322 | +0.11% | 7.1천 |
|---|
| 2025.11.25 | ₩29,101 | ₩29,199 | ₩29,061 | ₩29,195 | +0.32% | 7.6천 |
|---|
| 2025.11.24 | ₩28,994 | ₩29,048 | ₩28,960 | ₩29,031 | +0.13% | 4천 |
|---|
| 2025.11.21 | ₩28,954 | ₩29,021 | ₩28,867 | ₩28,987 | +0.12% | 8.5천 |
|---|
| 2025.11.20 | ₩29,088 | ₩29,088 | ₩28,767 | ₩28,767 | -1.10% | 6.7천 |
|---|
| 2025.11.19 | ₩29,007 | ₩29,007 | ₩28,900 | ₩28,963 | -0.15% | 5.1천 |
|---|
| 2025.11.18 | ₩28,967 | ₩29,048 | ₩28,927 | ₩28,999 | +0.11% | 2.6천 |
|---|
| 2025.11.17 | ₩29,199 | ₩29,276 | ₩29,127 | ₩29,141 | -0.20% | 8천 |
|---|
| 2025.11.14 | ₩29,282 | ₩29,383 | ₩29,282 | ₩29,336 | +0.18% | 5.6천 |
|---|
| 2025.11.13 | ₩29,471 | ₩29,477 | ₩29,356 | ₩29,376 | -0.32% | 1.7만 |
|---|
| 2025.11.12 | ₩29,490 | ₩29,517 | ₩29,436 | ₩29,466 | -0.08% | 2만 |
|---|
| 2025.11.11 | ₩29,371 | ₩29,436 | ₩29,371 | ₩29,418 | +0.16% | 4.2천 |
|---|
| 2025.11.10 | ₩29,289 | ₩29,356 | ₩29,235 | ₩29,349 | +0.21% | 1.3만 |
|---|
| 2025.11.07 | ₩29,088 | ₩29,222 | ₩29,088 | ₩29,188 | +0.35% | 1.3만 |
|---|
| 2025.11.06 | ₩29,155 | ₩29,195 | ₩29,128 | ₩29,156 | +0.00% | 2.3만 |
|---|
| 2025.11.05 | ₩29,155 | ₩29,195 | ₩29,128 | ₩29,164 | +0.03% | 2.1만 |
|---|
| 2025.11.04 | ₩29,162 | ₩29,168 | ₩29,074 | ₩29,115 | -0.16% | 1.1만 |
|---|
| 2025.11.03 | ₩29,262 | ₩29,262 | ₩29,199 | ₩29,235 | -0.09% | 5.9만 |
|---|
| 2025.10.31 | ₩29,249 | ₩29,249 | ₩29,168 | ₩29,209 | -0.14% | 500 |
|---|
| 2025.10.30 | ₩29,115 | ₩29,316 | ₩29,115 | ₩29,209 | +0.32% | 1.3만 |
|---|
| 2025.10.29 | ₩29,316 | ₩29,477 | ₩29,277 | ₩29,277 | -0.13% | 3.2만 |
|---|
| 2025.10.28 | ₩29,336 | ₩29,410 | ₩29,336 | ₩29,371 | +0.12% | 1.6만 |
|---|
| 2025.10.27 | ₩29,363 | ₩29,396 | ₩29,329 | ₩29,329 | -0.11% | 3.1만 |
|---|
| 2025.10.24 | ₩29,305 | ₩29,343 | ₩29,262 | ₩29,262 | -0.15% | 3.3만 |
|---|
| 2025.10.23 | ₩29,289 | ₩29,316 | ₩29,276 | ₩29,289 | 0.00% | 4.5천 |
|---|
| 2025.10.22 | ₩29,249 | ₩29,262 | ₩29,188 | ₩29,249 | 0.00% | 7천 |
|---|
| 2025.10.21 | ₩29,289 | ₩29,316 | ₩29,254 | ₩29,276 | -0.05% | 1.2만 |
|---|
| 2025.10.20 | ₩29,356 | ₩29,360 | ₩29,302 | ₩29,340 | -0.05% | 1.4천 |
|---|
| 2025.10.17 | ₩29,222 | ₩29,261 | ₩29,156 | ₩29,261 | +0.13% | 3.6천 |
|---|
| 2025.10.16 | ₩29,235 | ₩29,262 | ₩29,155 | ₩29,188 | -0.16% | 6천 |
|---|
| 2025.10.15 | ₩29,148 | ₩29,159 | ₩29,107 | ₩29,131 | -0.06% | 1.2만 |
|---|
| 2025.10.14 | ₩28,954 | ₩29,128 | ₩28,954 | ₩29,069 | +0.40% | 6.8천 |
|---|
| 2025.10.13 | ₩28,981 | ₩29,074 | ₩28,981 | ₩29,029 | +0.17% | 2.8만 |
|---|
| 2025.10.10 | ₩29,141 | ₩29,141 | ₩28,927 | ₩28,940 | -0.69% | 6.3천 |
|---|