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 | ₩31,825 | ₩31,825 | ₩31,624 | ₩31,664 | -0.51% | 2.2만 |
| 2026.10.08 | ₩31,678 | ₩31,678 | ₩31,477 | ₩31,557 | -0.38% | 1.8만 |
| 2026.10.07 | ₩31,798 | ₩31,798 | ₩31,530 | ₩31,671 | -0.40% | 7.3만 |
| 2026.10.06 | ₩31,892 | ₩31,959 | ₩31,852 | ₩31,852 | -0.13% | 2.5만 |
| 2026.10.05 | ₩31,865 | ₩31,892 | ₩31,678 | ₩31,852 | -0.04% | 5.1만 |
| 2026.10.02 | ₩31,959 | ₩31,959 | ₩31,691 | ₩31,785 | -0.55% | 2.6만 |
| 2026.10.01 | ₩31,839 | ₩31,839 | ₩31,557 | ₩31,619 | -0.69% | 15만 |
| 2026.09.30 | ₩31,946 | ₩32,026 | ₩31,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,825 |
| -0.38% |
| 2.2만 |
| 2026.09.29 | ₩31,879 | ₩31,946 | ₩31,812 | ₩31,946 | +0.21% | 1.5만 |
|---|
| 2026.09.28 | ₩32,013 | ₩32,067 | ₩31,892 | ₩31,993 | -0.06% | 2.2만 |
|---|
| 2026.09.25 | ₩32,093 | ₩32,107 | ₩31,919 | ₩32,073 | -0.06% | 5.1만 |
|---|
| 2026.09.24 | ₩31,892 | ₩31,973 | ₩31,785 | ₩31,902 | +0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩32,107 | ₩32,107 | ₩31,933 | ₩31,947 | -0.50% | 1.7만 |
|---|
| 2026.09.22 | ₩32,161 | ₩32,268 | ₩32,093 | ₩32,234 | +0.23% | 4.2만 |
|---|
| 2026.09.21 | ₩32,187 | ₩32,187 | ₩32,093 | ₩32,152 | -0.11% | 2.8만 |
|---|
| 2026.09.18 | ₩32,107 | ₩32,107 | ₩31,867 | ₩31,997 | -0.34% | 1.6만 |
|---|
| 2026.09.17 | ₩32,174 | ₩32,174 | ₩32,080 | ₩32,114 | -0.19% | 9.1천 |
|---|
| 2026.09.16 | ₩32,120 | ₩32,120 | ₩31,851 | ₩31,946 | -0.54% | 1.7만 |
|---|
| 2026.09.15 | ₩32,026 | ₩32,040 | ₩31,946 | ₩31,998 | -0.09% | 8.8천 |
|---|
| 2026.09.14 | ₩32,187 | ₩32,187 | ₩32,026 | ₩32,065 | -0.38% | 3.8만 |
|---|
| 2026.09.11 | ₩32,241 | ₩32,241 | ₩32,140 | ₩32,148 | -0.29% | 2.3만 |
|---|
| 2026.09.10 | ₩32,020 | ₩32,107 | ₩31,933 | ₩31,985 | -0.11% | 9.6천 |
|---|
| 2026.09.09 | ₩32,194 | ₩32,213 | ₩32,114 | ₩32,114 | -0.25% | 3.2만 |
|---|
| 2026.09.08 | ₩32,201 | ₩32,348 | ₩32,201 | ₩32,248 | +0.15% | 3.5만 |
|---|
| 2026.09.04 | ₩32,321 | ₩32,375 | ₩32,254 | ₩32,303 | -0.06% | 4.4만 |
|---|
| 2026.09.03 | ₩32,268 | ₩32,348 | ₩32,241 | ₩32,301 | +0.10% | 4만 |
|---|
| 2026.09.02 | ₩32,134 | ₩32,187 | ₩32,107 | ₩32,147 | +0.04% | 1.6만 |
|---|
| 2026.09.01 | ₩32,120 | ₩32,174 | ₩32,040 | ₩32,112 | -0.03% | 3.6만 |
|---|
| 2026.08.31 | ₩32,321 | ₩32,321 | ₩32,167 | ₩32,214 | -0.33% | 3.4만 |
|---|
| 2026.08.28 | ₩32,228 | ₩32,291 | ₩32,194 | ₩32,194 | -0.10% | 2만 |
|---|
| 2026.08.27 | ₩32,321 | ₩32,321 | ₩32,161 | ₩32,254 | -0.21% | 2.6만 |
|---|
| 2026.08.26 | ₩32,295 | ₩32,295 | ₩32,201 | ₩32,254 | -0.12% | 1.4만 |
|---|
| 2026.08.25 | ₩32,187 | ₩32,308 | ₩32,187 | ₩32,308 | +0.38% | 2.3만 |
|---|
| 2026.08.24 | ₩32,107 | ₩32,241 | ₩32,107 | ₩32,187 | +0.25% | 2.2만 |
|---|
| 2026.08.21 | ₩32,174 | ₩32,241 | ₩32,142 | ₩32,241 | +0.21% | 1.3만 |
|---|
| 2026.08.20 | ₩32,308 | ₩32,308 | ₩32,080 | ₩32,100 | -0.64% | 2만 |
|---|
| 2026.08.19 | ₩32,107 | ₩32,187 | ₩32,053 | ₩32,161 | +0.17% | 2.6만 |
|---|
| 2026.08.18 | ₩32,228 | ₩32,228 | ₩32,013 | ₩32,080 | -0.46% | 4.5만 |
|---|
| 2026.08.17 | ₩32,308 | ₩32,308 | ₩32,134 | ₩32,214 | -0.29% | 6.6만 |
|---|
| 2026.08.14 | ₩32,201 | ₩32,241 | ₩32,161 | ₩32,214 | +0.04% | 8.3만 |
|---|
| 2026.08.13 | ₩32,187 | ₩32,268 | ₩32,147 | ₩32,181 | -0.02% | 4.7만 |
|---|
| 2026.08.12 | ₩32,228 | ₩32,228 | ₩32,134 | ₩32,201 | -0.08% | 23만 |
|---|
| 2026.08.11 | ₩32,161 | ₩32,174 | ₩32,053 | ₩32,134 | -0.08% | 8.9만 |
|---|
| 2026.08.10 | ₩32,134 | ₩32,139 | ₩32,040 | ₩32,080 | -0.17% | 3.8만 |
|---|
| 2026.08.07 | ₩32,107 | ₩32,147 | ₩32,080 | ₩32,127 | +0.06% | 3.3만 |
|---|
| 2026.08.06 | ₩32,067 | ₩32,080 | ₩31,973 | ₩31,990 | -0.24% | 7.8만 |
|---|
| 2026.08.05 | ₩31,973 | ₩32,067 | ₩31,947 | ₩32,052 | +0.25% | 5.9만 |
|---|
| 2026.08.04 | ₩31,973 | ₩32,013 | ₩31,892 | ₩32,000 | +0.08% | 3.9만 |
|---|
| 2026.08.03 | ₩31,825 | ₩31,865 | ₩31,758 | ₩31,852 | +0.08% | 2.8만 |
|---|
| 2026.07.31 | ₩31,731 | ₩31,812 | ₩31,617 | ₩31,718 | -0.04% | 5.7만 |
|---|
| 2026.07.30 | ₩31,751 | ₩31,852 | ₩31,745 | ₩31,819 | +0.21% | 2.3만 |
|---|
| 2026.07.29 | ₩31,490 | ₩31,584 | ₩31,369 | ₩31,454 | -0.11% | 12.2만 |
|---|
| 2026.07.28 | ₩31,369 | ₩31,584 | ₩31,369 | ₩31,529 | +0.51% | 11.2만 |
|---|
| 2026.07.27 | ₩31,570 | ₩31,570 | ₩31,396 | ₩31,503 | -0.21% | 7.1천 |
|---|
| 2026.07.24 | ₩31,517 | ₩31,517 | ₩31,360 | ₩31,416 | -0.32% | 1.3만 |
|---|
| 2026.07.23 | ₩31,322 | ₩31,356 | ₩31,289 | ₩31,342 | +0.06% | 3.6만 |
|---|
| 2026.07.22 | ₩31,557 | ₩31,597 | ₩31,490 | ₩31,523 | -0.11% | 19.6만 |
|---|
| 2026.07.21 | ₩31,383 | ₩31,544 | ₩31,383 | ₩31,530 | +0.47% | 7.8만 |
|---|
| 2026.07.20 | ₩31,490 | ₩31,490 | ₩31,235 | ₩31,329 | -0.51% | 2.8만 |
|---|
| 2026.07.17 | ₩31,275 | ₩31,436 | ₩31,275 | ₩31,423 | +0.47% | 2.9만 |
|---|
| 2026.07.16 | ₩31,490 | ₩31,490 | ₩31,423 | ₩31,443 | -0.15% | 2.6만 |
|---|
| 2026.07.15 | ₩31,570 | ₩31,584 | ₩31,463 | ₩31,544 | -0.08% | 4.5만 |
|---|
| 2026.07.14 | ₩31,557 | ₩31,570 | ₩31,450 | ₩31,458 | -0.31% | 1.5만 |
|---|
| 2026.07.13 | ₩31,490 | ₩31,490 | ₩31,309 | ₩31,369 | -0.38% | 1.8만 |
|---|
| 2026.07.10 | ₩31,678 | ₩31,678 | ₩31,423 | ₩31,557 | -0.38% | 3.1만 |
|---|
| 2026.07.09 | ₩31,436 | ₩31,477 | ₩31,376 | ₩31,463 | +0.09% | 1.8만 |
|---|
| 2026.07.08 | ₩31,235 | ₩31,356 | ₩31,168 | ₩31,356 | +0.39% | 2.3만 |
|---|
| 2026.07.07 | ₩31,570 | ₩31,570 | ₩31,436 | ₩31,462 | -0.34% | 1.1만 |
|---|
| 2026.07.06 | ₩31,577 | ₩31,637 | ₩31,557 | ₩31,611 | +0.11% | 2.7만 |
|---|
| 2026.07.02 | ₩31,637 | ₩31,637 | ₩31,396 | ₩31,490 | -0.47% | 6.2만 |
|---|
| 2026.07.01 | ₩31,302 | ₩31,369 | ₩31,275 | ₩31,313 | +0.03% | 1.2만 |
|---|
| 2026.06.30 | ₩31,383 | ₩31,436 | ₩31,342 | ₩31,393 | +0.03% | 1.2만 |
|---|
| 2026.06.29 | ₩31,282 | ₩31,356 | ₩31,222 | ₩31,324 | +0.13% | 7.3만 |
|---|
| 2026.06.26 | ₩31,222 | ₩31,302 | ₩31,168 | ₩31,210 | -0.04% | 2.7만 |
|---|
| 2026.06.25 | ₩31,369 | ₩31,383 | ₩31,289 | ₩31,289 | -0.26% | 1.4만 |
|---|
| 2026.06.24 | ₩31,222 | ₩31,262 | ₩31,101 | ₩31,144 | -0.25% | 14.3만 |
|---|
| 2026.06.23 | ₩31,235 | ₩31,302 | ₩31,195 | ₩31,222 | -0.04% | 27.1만 |
|---|
| 2026.06.22 | ₩31,423 | ₩31,503 | ₩31,409 | ₩31,479 | +0.18% | 6.7천 |
|---|
| 2026.06.18 | ₩31,436 | ₩31,530 | ₩31,436 | ₩31,495 | +0.19% | 3.8만 |
|---|
| 2026.06.17 | ₩31,523 | ₩31,557 | ₩31,405 | ₩31,405 | -0.37% | 1.9만 |
|---|
| 2026.06.16 | ₩31,557 | ₩31,557 | ₩31,436 | ₩31,438 | -0.38% | 8.2만 |
|---|
| 2026.06.15 | ₩31,530 | ₩31,530 | ₩31,396 | ₩31,463 | -0.21% | 1.8만 |
|---|
| 2026.06.12 | ₩31,235 | ₩31,356 | ₩31,235 | ₩31,329 | +0.30% | 8.7만 |
|---|
| 2026.06.11 | ₩31,101 | ₩31,316 | ₩31,074 | ₩31,316 | +0.69% | 2.7천 |
|---|
| 2026.06.10 | ₩31,101 | ₩31,141 | ₩30,913 | ₩30,913 | -0.60% | 12.2만 |
|---|
| 2026.06.09 | ₩31,329 | ₩31,329 | ₩31,061 | ₩31,114 | -0.68% | 2.5만 |
|---|
| 2026.06.08 | ₩31,208 | ₩31,208 | ₩31,088 | ₩31,141 | -0.21% | 1.7만 |
|---|
| 2026.06.05 | ₩31,195 | ₩31,208 | ₩30,980 | ₩31,031 | -0.52% | 4.4만 |
|---|
| 2026.06.04 | ₩31,289 | ₩31,329 | ₩31,212 | ₩31,289 | 0.00% | 2.2만 |
|---|
| 2026.06.03 | ₩31,275 | ₩31,275 | ₩31,168 | ₩31,208 | -0.21% | 7.8만 |
|---|
| 2026.06.02 | ₩31,302 | ₩31,302 | ₩31,222 | ₩31,262 | -0.13% | 9.5천 |
|---|
| 2026.06.01 | ₩31,155 | ₩31,275 | ₩31,128 | ₩31,222 | +0.22% | 9.2천 |
|---|
| 2026.05.29 | ₩31,289 | ₩31,316 | ₩31,208 | ₩31,269 | -0.06% | 1.4만 |
|---|
| 2026.05.28 | ₩31,316 | ₩31,316 | ₩31,182 | ₩31,249 | -0.21% | 2.5만 |
|---|
| 2026.05.27 | ₩31,249 | ₩31,275 | ₩31,184 | ₩31,235 | -0.04% | 1.6만 |
|---|
| 2026.05.26 | ₩31,249 | ₩31,262 | ₩31,195 | ₩31,228 | -0.06% | 1.4만 |
|---|
| 2026.05.22 | ₩31,195 | ₩31,195 | ₩31,104 | ₩31,114 | -0.26% | 1.4만 |
|---|
| 2026.05.21 | ₩30,967 | ₩31,195 | ₩30,967 | ₩31,195 | +0.74% | 1.3만 |
|---|
| 2026.05.20 | ₩31,074 | ₩31,128 | ₩31,007 | ₩31,105 | +0.10% | 6.4천 |
|---|
| 2026.05.19 | ₩30,900 | ₩30,967 | ₩30,900 | ₩30,912 | +0.04% | 5.8천 |
|---|
| 2026.05.18 | ₩30,987 | ₩30,996 | ₩30,886 | ₩30,996 | +0.03% | 1.4만 |
|---|
| 2026.05.15 | ₩30,866 | ₩30,913 | ₩30,806 | ₩30,819 | -0.15% | 3.7만 |
|---|
| 2026.05.14 | ₩31,047 | ₩31,101 | ₩31,021 | ₩31,069 | +0.07% | 1.6만 |
|---|
| 2026.05.13 | ₩30,980 | ₩31,074 | ₩30,980 | ₩31,041 | +0.19% | 1.7만 |
|---|
| 2026.05.12 | ₩30,994 | ₩31,033 | ₩30,860 | ₩30,987 | -0.02% | 3.8만 |
|---|
| 2026.05.11 | ₩31,021 | ₩31,101 | ₩30,994 | ₩30,994 | -0.09% | 1.5만 |
|---|
| 2026.05.08 | ₩31,101 | ₩31,114 | ₩31,074 | ₩31,094 | -0.02% | 1.1만 |
|---|
| 2026.05.07 | ₩31,128 | ₩31,168 | ₩30,940 | ₩30,968 | -0.51% | 1.9만 |
|---|
| 2026.05.06 | ₩31,195 | ₩31,195 | ₩31,101 | ₩31,148 | -0.15% | 4.3만 |
|---|
| 2026.05.05 | ₩30,846 | ₩30,873 | ₩30,752 | ₩30,860 | +0.04% | 3.5만 |
|---|
| 2026.05.04 | ₩30,833 | ₩30,846 | ₩30,632 | ₩30,699 | -0.43% | 1.5만 |
|---|
| 2026.05.01 | ₩30,913 | ₩30,954 | ₩30,866 | ₩30,872 | -0.13% | 3.5만 |
|---|
| 2026.04.30 | ₩30,806 | ₩30,927 | ₩30,752 | ₩30,913 | +0.35% | 1.7만 |
|---|
| 2026.04.29 | ₩30,632 | ₩30,672 | ₩30,524 | ₩30,565 | -0.22% | 2.1만 |
|---|
| 2026.04.28 | ₩30,712 | ₩30,739 | ₩30,672 | ₩30,726 | +0.04% | 2만 |
|---|
| 2026.04.27 | ₩30,819 | ₩30,819 | ₩30,739 | ₩30,766 | -0.17% | 65.7만 |
|---|
| 2026.04.24 | ₩30,699 | ₩30,819 | ₩30,685 | ₩30,759 | +0.20% | 4.7만 |
|---|
| 2026.04.23 | ₩32,013 | ₩32,013 | ₩30,679 | ₩30,679 | -4.17% | 1.5만 |
|---|
| 2026.04.22 | ₩30,833 | ₩30,833 | ₩30,726 | ₩30,766 | -0.22% | 2.1만 |
|---|
| 2026.04.21 | ₩30,940 | ₩30,940 | ₩30,703 | ₩30,703 | -0.77% | 3만 |
|---|
| 2026.04.20 | ₩30,974 | ₩31,007 | ₩30,927 | ₩30,962 | -0.04% | 2만 |
|---|
| 2026.04.17 | ₩31,088 | ₩31,114 | ₩31,021 | ₩31,021 | -0.22% | 2.4만 |
|---|
| 2026.04.16 | ₩30,967 | ₩30,967 | ₩30,819 | ₩30,900 | -0.22% | 1.6만 |
|---|
| 2026.04.15 | ₩30,913 | ₩30,940 | ₩30,860 | ₩30,907 | -0.02% | 1.1만 |
|---|
| 2026.04.14 | ₩30,900 | ₩30,980 | ₩30,900 | ₩30,940 | +0.13% | 2.4만 |
|---|
| 2026.04.13 | ₩30,739 | ₩30,849 | ₩30,719 | ₩30,849 | +0.36% | 9.1천 |
|---|
| 2026.04.10 | ₩30,819 | ₩30,819 | ₩30,739 | ₩30,756 | -0.20% | 3.5만 |
|---|
| 2026.04.09 | ₩30,638 | ₩30,793 | ₩30,618 | ₩30,699 | +0.20% | 17만 |
|---|
| 2026.04.08 | ₩30,806 | ₩30,806 | ₩30,658 | ₩30,708 | -0.32% | 5.4만 |
|---|
| 2026.04.07 | ₩30,109 | ₩30,216 | ₩29,988 | ₩30,216 | +0.36% | 10.4만 |
|---|
| 2026.04.06 | ₩30,162 | ₩30,283 | ₩30,162 | ₩30,243 | +0.27% | 4.3만 |
|---|
| 2026.04.02 | ₩29,867 | ₩30,176 | ₩29,867 | ₩30,109 | +0.81% | 3.6만 |
|---|
| 2026.04.01 | ₩30,256 | ₩30,323 | ₩30,189 | ₩30,243 | -0.04% | 2.3만 |
|---|
| 2026.03.31 | ₩29,773 | ₩30,015 | ₩29,693 | ₩30,015 | +0.81% | 1.3만 |
|---|
| 2026.03.30 | ₩29,679 | ₩29,679 | ₩29,427 | ₩29,518 | -0.54% | 2만 |
|---|
| 2026.03.27 | ₩29,572 | ₩29,639 | ₩29,411 | ₩29,459 | -0.38% | 8.9천 |
|---|
| 2026.03.26 | ₩29,733 | ₩29,827 | ₩29,612 | ₩29,626 | -0.36% | 8.9만 |
|---|
| 2026.03.25 | ₩29,961 | ₩30,015 | ₩29,867 | ₩29,881 | -0.27% | 1.9만 |
|---|
| 2026.03.24 | ₩29,572 | ₩29,773 | ₩29,572 | ₩29,720 | +0.50% | 2.5만 |
|---|
| 2026.03.23 | ₩29,733 | ₩29,988 | ₩29,666 | ₩29,800 | +0.23% | 7천 |
|---|
| 2026.03.20 | ₩29,907 | ₩29,921 | ₩29,371 | ₩29,438 | -1.57% | 4.2만 |
|---|
| 2026.03.19 | ₩29,733 | ₩30,042 | ₩29,733 | ₩30,028 | +0.99% | 1.2만 |
|---|
| 2026.03.18 | ₩30,169 | ₩30,169 | ₩29,934 | ₩29,934 | -0.78% | 5.8천 |
|---|
| 2026.03.17 | ₩30,276 | ₩30,296 | ₩30,202 | ₩30,243 | -0.11% | 2.4만 |
|---|
| 2026.03.16 | ₩30,109 | ₩30,162 | ₩30,068 | ₩30,162 | +0.18% | 1.1만 |
|---|
| 2026.03.13 | ₩30,139 | ₩30,139 | ₩29,827 | ₩29,840 | -0.99% | 2.3만 |
|---|
| 2026.03.12 | ₩30,082 | ₩30,082 | ₩29,974 | ₩30,001 | -0.27% | 2.9만 |
|---|
| 2026.03.11 | ₩30,176 | ₩30,256 | ₩30,162 | ₩30,229 | +0.18% | 1.4만 |
|---|
| 2026.03.10 | ₩30,390 | ₩30,416 | ₩30,243 | ₩30,243 | -0.49% | 1.5만 |
|---|
| 2026.03.09 | ₩29,827 | ₩30,229 | ₩29,720 | ₩30,176 | +1.17% | 2.3만 |
|---|
| 2026.03.06 | ₩29,988 | ₩30,149 | ₩29,988 | ₩30,109 | +0.40% | 1.4만 |
|---|
| 2026.03.05 | ₩30,337 | ₩30,337 | ₩30,095 | ₩30,243 | -0.31% | 2.6만 |
|---|
| 2026.03.04 | ₩30,404 | ₩30,524 | ₩30,404 | ₩30,511 | +0.35% | 2.6만 |
|---|
| 2026.03.03 | ₩30,176 | ₩30,377 | ₩30,042 | ₩30,350 | +0.58% | 3.5만 |
|---|
| 2026.03.02 | ₩30,685 | ₩30,726 | ₩30,618 | ₩30,672 | -0.04% | 4만 |
|---|
| 2026.02.27 | ₩30,779 | ₩30,873 | ₩30,779 | ₩30,833 | +0.17% | 4.7만 |
|---|
| 2026.02.26 | ₩30,846 | ₩30,860 | ₩30,685 | ₩30,779 | -0.22% | 23만 |
|---|
| 2026.02.25 | ₩30,846 | ₩30,873 | ₩30,793 | ₩30,873 | +0.09% | 3.2만 |
|---|
| 2026.02.24 | ₩30,739 | ₩30,806 | ₩30,726 | ₩30,806 | +0.22% | 2.2만 |
|---|
| 2026.02.23 | ₩30,806 | ₩30,806 | ₩30,672 | ₩30,739 | -0.22% | 41.6만 |
|---|
| 2026.02.20 | ₩30,726 | ₩30,806 | ₩30,699 | ₩30,759 | +0.11% | 1.3만 |
|---|
| 2026.02.19 | ₩30,685 | ₩30,726 | ₩30,661 | ₩30,726 | +0.13% | 6.1천 |
|---|
| 2026.02.18 | ₩30,739 | ₩30,779 | ₩30,672 | ₩30,752 | +0.04% | 2.6만 |
|---|
| 2026.02.17 | ₩30,632 | ₩30,712 | ₩30,591 | ₩30,685 | +0.18% | 1.4만 |
|---|
| 2026.02.13 | ₩30,699 | ₩30,726 | ₩30,645 | ₩30,712 | +0.04% | 1.6만 |
|---|
| 2026.02.12 | ₩30,819 | ₩30,819 | ₩30,632 | ₩30,679 | -0.46% | 2.5만 |
|---|
| 2026.02.11 | ₩30,752 | ₩30,819 | ₩30,712 | ₩30,806 | +0.17% | 3.5만 |
|---|
| 2026.02.10 | ₩30,658 | ₩30,767 | ₩30,658 | ₩30,739 | +0.26% | 6.4만 |
|---|
| 2026.02.09 | ₩30,766 | ₩30,766 | ₩30,645 | ₩30,712 | -0.17% | 2.9만 |
|---|
| 2026.02.06 | ₩30,551 | ₩30,618 | ₩30,457 | ₩30,605 | +0.18% | 1.2만 |
|---|
| 2026.02.05 | ₩30,390 | ₩30,444 | ₩30,323 | ₩30,390 | 0.00% | 3.8만 |
|---|
| 2026.02.04 | ₩30,605 | ₩30,618 | ₩30,477 | ₩30,538 | -0.22% | 1.9만 |
|---|
| 2026.02.03 | ₩30,591 | ₩30,591 | ₩30,377 | ₩30,524 | -0.22% | 14.4만 |
|---|
| 2026.02.02 | ₩30,451 | ₩30,511 | ₩30,444 | ₩30,511 | +0.20% | 1.3만 |
|---|
| 2026.01.30 | ₩30,390 | ₩30,484 | ₩30,377 | ₩30,377 | -0.04% | 20.4만 |
|---|
| 2026.01.29 | ₩30,538 | ₩30,565 | ₩30,390 | ₩30,524 | -0.04% | 4.4만 |
|---|
| 2026.01.28 | ₩30,377 | ₩30,498 | ₩30,377 | ₩30,471 | +0.31% | 1.2만 |
|---|
| 2026.01.27 | ₩30,538 | ₩30,565 | ₩30,471 | ₩30,551 | +0.04% | 1.2만 |
|---|
| 2026.01.26 | ₩30,417 | ₩30,457 | ₩30,363 | ₩30,417 | 0.00% | 6.8만 |
|---|
| 2026.01.23 | ₩30,256 | ₩30,363 | ₩30,256 | ₩30,363 | +0.35% | 1.1만 |
|---|
| 2026.01.22 | ₩30,257 | ₩30,310 | ₩30,176 | ₩30,296 | +0.13% | 2.3만 |
|---|
| 2026.01.21 | ₩30,135 | ₩30,283 | ₩30,082 | ₩30,209 | +0.24% | 3.3만 |
|---|
| 2026.01.20 | ₩30,122 | ₩30,162 | ₩30,028 | ₩30,109 | -0.04% | 6만 |
|---|
| 2026.01.16 | ₩30,296 | ₩30,310 | ₩30,189 | ₩30,296 | 0.00% | 2.1만 |
|---|
| 2026.01.15 | ₩30,310 | ₩30,337 | ₩30,243 | ₩30,283 | -0.09% | 3.9만 |
|---|
| 2026.01.14 | ₩30,135 | ₩30,283 | ₩30,135 | ₩30,283 | +0.49% | 3.5만 |
|---|
| 2026.01.13 | ₩30,216 | ₩30,229 | ₩30,150 | ₩30,229 | +0.04% | 4.3만 |
|---|
| 2026.01.12 | ₩30,223 | ₩30,276 | ₩30,202 | ₩30,270 | +0.16% | 2.6만 |
|---|
| 2026.01.09 | ₩30,162 | ₩30,216 | ₩30,102 | ₩30,202 | +0.13% | 3.5만 |
|---|
| 2026.01.08 | ₩29,948 | ₩30,082 | ₩29,948 | ₩30,082 | +0.45% | 1.3만 |
|---|
| 2026.01.07 | ₩30,135 | ₩30,135 | ₩30,068 | ₩30,068 | -0.22% | 9.2천 |
|---|
| 2026.01.06 | ₩30,149 | ₩30,162 | ₩30,095 | ₩30,135 | -0.04% | 3.2만 |
|---|
| 2026.01.05 | ₩29,921 | ₩30,055 | ₩29,921 | ₩30,028 | +0.36% | 9.4천 |
|---|
| 2026.01.02 | ₩29,948 | ₩29,988 | ₩29,867 | ₩29,974 | +0.09% | 1만 |
|---|
| 2025.12.31 | ₩29,881 | ₩29,881 | ₩29,751 | ₩29,827 | -0.18% | 3.3만 |
|---|
| 2025.12.30 | ₩29,867 | ₩29,881 | ₩29,834 | ₩29,834 | -0.11% | 7.5천 |
|---|
| 2025.12.29 | ₩29,800 | ₩29,840 | ₩29,800 | ₩29,814 | +0.05% | 5.1천 |
|---|
| 2025.12.26 | ₩29,860 | ₩29,860 | ₩29,773 | ₩29,840 | -0.07% | 8.8천 |
|---|
| 2025.12.24 | ₩29,840 | ₩29,847 | ₩29,811 | ₩29,847 | +0.02% | 2.6천 |
|---|
| 2025.12.23 | ₩29,746 | ₩29,854 | ₩29,746 | ₩29,840 | +0.32% | 1.6만 |
|---|
| 2025.12.22 | ₩29,700 | ₩29,746 | ₩29,693 | ₩29,746 | +0.16% | 1.4만 |
|---|
| 2025.12.19 | ₩29,693 | ₩29,746 | ₩29,693 | ₩29,700 | +0.02% | 4.9만 |
|---|
| 2025.12.18 | ₩29,639 | ₩29,665 | ₩29,599 | ₩29,626 | -0.05% | 1.7만 |
|---|
| 2025.12.17 | ₩29,626 | ₩29,653 | ₩29,545 | ₩29,545 | -0.27% | 1.3만 |
|---|
| 2025.12.16 | ₩29,619 | ₩29,653 | ₩29,572 | ₩29,639 | +0.07% | 9천 |
|---|
| 2025.12.15 | ₩29,639 | ₩29,679 | ₩29,606 | ₩29,679 | +0.14% | 2.3만 |
|---|
| 2025.12.12 | ₩29,679 | ₩29,679 | ₩29,567 | ₩29,639 | -0.14% | 1.3만 |
|---|
| 2025.12.11 | ₩29,559 | ₩29,683 | ₩29,559 | ₩29,666 | +0.36% | 1.2만 |
|---|
| 2025.12.10 | ₩29,505 | ₩29,599 | ₩29,438 | ₩29,586 | +0.27% | 1.9만 |
|---|
| 2025.12.09 | ₩29,518 | ₩29,518 | ₩29,429 | ₩29,465 | -0.18% | 5.7천 |
|---|
| 2025.12.08 | ₩29,478 | ₩29,492 | ₩29,411 | ₩29,492 | +0.05% | 4.1천 |
|---|
| 2025.12.05 | ₩29,559 | ₩29,572 | ₩29,476 | ₩29,476 | -0.28% | 8.7천 |
|---|
| 2025.12.04 | ₩29,478 | ₩29,532 | ₩29,465 | ₩29,518 | +0.14% | 9.8천 |
|---|
| 2025.12.03 | ₩29,438 | ₩29,478 | ₩29,413 | ₩29,465 | +0.09% | 1.3만 |
|---|
| 2025.12.02 | ₩29,351 | ₩29,384 | ₩29,308 | ₩29,351 | 0.00% | 2.7만 |
|---|
| 2025.12.01 | ₩29,371 | ₩29,425 | ₩29,317 | ₩29,317 | -0.18% | 3.1만 |
|---|
| 2025.11.28 | ₩29,358 | ₩29,384 | ₩29,345 | ₩29,366 | +0.03% | 3.5천 |
|---|
| 2025.11.26 | ₩29,290 | ₩29,383 | ₩29,290 | ₩29,324 | +0.11% | 7.1천 |
|---|
| 2025.11.25 | ₩29,103 | ₩29,201 | ₩29,063 | ₩29,197 | +0.32% | 7.6천 |
|---|
| 2025.11.24 | ₩28,995 | ₩29,049 | ₩28,962 | ₩29,033 | +0.13% | 4천 |
|---|
| 2025.11.21 | ₩28,955 | ₩29,022 | ₩28,868 | ₩28,989 | +0.12% | 8.5천 |
|---|
| 2025.11.20 | ₩29,089 | ₩29,089 | ₩28,769 | ₩28,769 | -1.10% | 6.7천 |
|---|
| 2025.11.19 | ₩29,009 | ₩29,009 | ₩28,902 | ₩28,965 | -0.15% | 5.1천 |
|---|
| 2025.11.18 | ₩28,969 | ₩29,049 | ₩28,928 | ₩29,001 | +0.11% | 2.6천 |
|---|
| 2025.11.17 | ₩29,201 | ₩29,277 | ₩29,128 | ₩29,143 | -0.20% | 8천 |
|---|
| 2025.11.14 | ₩29,284 | ₩29,384 | ₩29,284 | ₩29,337 | +0.18% | 5.6천 |
|---|
| 2025.11.13 | ₩29,473 | ₩29,478 | ₩29,358 | ₩29,378 | -0.32% | 1.7만 |
|---|
| 2025.11.12 | ₩29,492 | ₩29,518 | ₩29,438 | ₩29,468 | -0.08% | 2만 |
|---|
| 2025.11.11 | ₩29,372 | ₩29,438 | ₩29,372 | ₩29,419 | +0.16% | 4.2천 |
|---|
| 2025.11.10 | ₩29,290 | ₩29,358 | ₩29,237 | ₩29,351 | +0.21% | 1.3만 |
|---|
| 2025.11.07 | ₩29,089 | ₩29,223 | ₩29,089 | ₩29,190 | +0.35% | 1.3만 |
|---|
| 2025.11.06 | ₩29,156 | ₩29,197 | ₩29,130 | ₩29,158 | +0.00% | 2.3만 |
|---|
| 2025.11.05 | ₩29,156 | ₩29,197 | ₩29,130 | ₩29,166 | +0.03% | 2.1만 |
|---|
| 2025.11.04 | ₩29,163 | ₩29,170 | ₩29,076 | ₩29,116 | -0.16% | 1.1만 |
|---|
| 2025.11.03 | ₩29,264 | ₩29,264 | ₩29,201 | ₩29,237 | -0.09% | 5.9만 |
|---|
| 2025.10.31 | ₩29,250 | ₩29,250 | ₩29,170 | ₩29,210 | -0.14% | 500 |
|---|
| 2025.10.30 | ₩29,116 | ₩29,317 | ₩29,116 | ₩29,210 | +0.32% | 1.3만 |
|---|
| 2025.10.29 | ₩29,317 | ₩29,478 | ₩29,278 | ₩29,278 | -0.13% | 3.2만 |
|---|
| 2025.10.28 | ₩29,337 | ₩29,411 | ₩29,337 | ₩29,372 | +0.12% | 1.6만 |
|---|
| 2025.10.27 | ₩29,364 | ₩29,398 | ₩29,331 | ₩29,331 | -0.11% | 3.1만 |
|---|
| 2025.10.24 | ₩29,307 | ₩29,344 | ₩29,264 | ₩29,264 | -0.15% | 3.3만 |
|---|
| 2025.10.23 | ₩29,290 | ₩29,317 | ₩29,277 | ₩29,290 | 0.00% | 4.5천 |
|---|
| 2025.10.22 | ₩29,250 | ₩29,264 | ₩29,190 | ₩29,250 | 0.00% | 7천 |
|---|
| 2025.10.21 | ₩29,290 | ₩29,317 | ₩29,256 | ₩29,277 | -0.05% | 1.2만 |
|---|
| 2025.10.20 | ₩29,358 | ₩29,362 | ₩29,304 | ₩29,341 | -0.05% | 1.4천 |
|---|
| 2025.10.17 | ₩29,223 | ₩29,262 | ₩29,158 | ₩29,262 | +0.13% | 3.6천 |
|---|
| 2025.10.16 | ₩29,237 | ₩29,264 | ₩29,156 | ₩29,190 | -0.16% | 6천 |
|---|
| 2025.10.15 | ₩29,150 | ₩29,160 | ₩29,108 | ₩29,132 | -0.06% | 1.2만 |
|---|
| 2025.10.14 | ₩28,955 | ₩29,130 | ₩28,955 | ₩29,071 | +0.40% | 6.8천 |
|---|
| 2025.10.13 | ₩28,982 | ₩29,076 | ₩28,982 | ₩29,030 | +0.17% | 2.8만 |
|---|
| 2025.10.10 | ₩29,143 | ₩29,143 | ₩28,928 | ₩28,942 | -0.69% | 6.3천 |
|---|