시장 데이터를 불러오는 중
전체 종목
FT Vest Laddered Moderate Buffer ETF 과거 주가
FT Vest Laddered Moderate Buffer ETF · BUFZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Laddered Moderate Buffer ETF · BUFZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,672 | ₩38,672 | ₩38,540 | ₩38,631 | -0.10% | 14만 |
| 2026.10.08 | ₩38,631 | ₩38,631 | ₩38,457 | ₩38,537 | -0.24% | 26.8만 |
| 2026.10.07 | ₩38,363 | ₩38,698 | ₩38,363 | ₩38,558 | +0.51% | 16.5만 |
| 2026.10.06 | ₩38,645 | ₩38,645 | ₩38,537 | ₩38,605 | -0.10% | 16만 |
| 2026.10.05 | ₩38,484 | ₩38,537 | ₩38,417 | ₩38,511 | +0.07% | 10.4만 |
| 2026.10.02 | ₩38,430 | ₩38,470 | ₩38,338 | ₩38,430 | 0.00% | 11.1만 |
| 2026.10.01 | ₩38,336 | ₩38,336 | ₩38,175 | ₩38,289 | -0.12% | 11.4만 |
| 2026.09.30 | ₩38,336 | ₩38,390 | ₩38,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,267 |
| -0.18% |
| 15.1만 |
| 2026.09.29 | ₩38,202 | ₩38,323 | ₩38,202 | ₩38,256 | +0.14% | 9.7만 |
|---|
| 2026.09.28 | ₩38,296 | ₩38,352 | ₩38,249 | ₩38,296 | 0.00% | 26.2만 |
|---|
| 2026.09.25 | ₩38,403 | ₩38,417 | ₩38,256 | ₩38,417 | +0.03% | 18.7만 |
|---|
| 2026.09.24 | ₩38,310 | ₩38,363 | ₩38,216 | ₩38,363 | +0.14% | 11.2만 |
|---|
| 2026.09.23 | ₩38,457 | ₩38,457 | ₩38,256 | ₩38,303 | -0.40% | 20.3만 |
|---|
| 2026.09.22 | ₩38,457 | ₩38,457 | ₩38,363 | ₩38,417 | -0.10% | 15.5만 |
|---|
| 2026.09.21 | ₩38,229 | ₩38,430 | ₩38,229 | ₩38,403 | +0.46% | 15.3만 |
|---|
| 2026.09.18 | ₩38,216 | ₩38,216 | ₩38,095 | ₩38,216 | 0.00% | 19.2만 |
|---|
| 2026.09.17 | ₩38,162 | ₩38,216 | ₩38,108 | ₩38,202 | +0.11% | 9.2만 |
|---|
| 2026.09.16 | ₩38,041 | ₩38,150 | ₩37,876 | ₩38,001 | -0.11% | 15.1만 |
|---|
| 2026.09.15 | ₩38,102 | ₩38,108 | ₩38,001 | ₩38,068 | -0.09% | 13.8만 |
|---|
| 2026.09.14 | ₩38,048 | ₩38,162 | ₩38,041 | ₩38,135 | +0.23% | 15.7만 |
|---|
| 2026.09.11 | ₩38,216 | ₩38,216 | ₩38,126 | ₩38,202 | -0.04% | 29.7만 |
|---|
| 2026.09.10 | ₩38,068 | ₩38,068 | ₩37,966 | ₩38,041 | -0.07% | 13만 |
|---|
| 2026.09.09 | ₩38,189 | ₩38,189 | ₩38,082 | ₩38,108 | -0.21% | 13.7만 |
|---|
| 2026.09.08 | ₩38,283 | ₩38,283 | ₩38,166 | ₩38,202 | -0.21% | 14.9만 |
|---|
| 2026.09.04 | ₩38,229 | ₩38,296 | ₩38,202 | ₩38,269 | +0.11% | 12만 |
|---|
| 2026.09.03 | ₩38,256 | ₩38,323 | ₩38,149 | ₩38,276 | +0.05% | 43.8만 |
|---|
| 2026.09.02 | ₩38,108 | ₩38,189 | ₩38,041 | ₩38,189 | +0.21% | 9.7만 |
|---|
| 2026.09.01 | ₩38,122 | ₩38,149 | ₩38,008 | ₩38,082 | -0.11% | 19.2만 |
|---|
| 2026.08.31 | ₩38,189 | ₩38,269 | ₩38,082 | ₩38,189 | 0.00% | 34만 |
|---|
| 2026.08.28 | ₩38,256 | ₩38,256 | ₩38,135 | ₩38,162 | -0.25% | 13.5만 |
|---|
| 2026.08.27 | ₩38,095 | ₩38,229 | ₩38,091 | ₩38,189 | +0.25% | 12만 |
|---|
| 2026.08.26 | ₩38,108 | ₩38,162 | ₩38,041 | ₩38,135 | +0.07% | 15.7만 |
|---|
| 2026.08.25 | ₩38,135 | ₩38,135 | ₩38,041 | ₩38,108 | -0.07% | 12.1만 |
|---|
| 2026.08.24 | ₩38,015 | ₩38,095 | ₩37,993 | ₩38,082 | +0.18% | 11.9만 |
|---|
| 2026.08.21 | ₩38,001 | ₩38,108 | ₩38,001 | ₩38,055 | +0.14% | 8.9만 |
|---|
| 2026.08.20 | ₩38,202 | ₩38,202 | ₩37,978 | ₩38,015 | -0.49% | 15.8만 |
|---|
| 2026.08.19 | ₩38,135 | ₩38,135 | ₩38,043 | ₩38,122 | -0.04% | 15.2만 |
|---|
| 2026.08.18 | ₩38,061 | ₩38,095 | ₩38,028 | ₩38,028 | -0.09% | 11.7만 |
|---|
| 2026.08.17 | ₩38,202 | ₩38,202 | ₩38,095 | ₩38,108 | -0.25% | 12.9만 |
|---|
| 2026.08.14 | ₩38,122 | ₩38,216 | ₩38,108 | ₩38,189 | +0.18% | 9.7만 |
|---|
| 2026.08.13 | ₩38,162 | ₩38,189 | ₩38,135 | ₩38,189 | +0.07% | 11.4만 |
|---|
| 2026.08.12 | ₩38,122 | ₩38,135 | ₩38,055 | ₩38,108 | -0.04% | 13.2만 |
|---|
| 2026.08.11 | ₩38,108 | ₩38,108 | ₩38,019 | ₩38,082 | -0.07% | 12.8만 |
|---|
| 2026.08.10 | ₩38,108 | ₩38,122 | ₩38,041 | ₩38,082 | -0.07% | 17.1만 |
|---|
| 2026.08.07 | ₩37,988 | ₩38,108 | ₩37,988 | ₩38,108 | +0.32% | 7.7만 |
|---|
| 2026.08.06 | ₩38,068 | ₩38,068 | ₩37,988 | ₩38,015 | -0.14% | 11.2만 |
|---|
| 2026.08.05 | ₩38,095 | ₩38,095 | ₩37,974 | ₩37,974 | -0.32% | 16.8만 |
|---|
| 2026.08.04 | ₩37,887 | ₩38,055 | ₩37,887 | ₩38,041 | +0.41% | 13.7만 |
|---|
| 2026.08.03 | ₩37,666 | ₩37,854 | ₩37,666 | ₩37,800 | +0.36% | 12.6만 |
|---|
| 2026.07.31 | ₩37,559 | ₩37,706 | ₩37,478 | ₩37,693 | +0.36% | 11.8만 |
|---|
| 2026.07.30 | ₩37,438 | ₩37,545 | ₩37,371 | ₩37,505 | +0.18% | 9.8만 |
|---|
| 2026.07.29 | ₩37,438 | ₩37,559 | ₩37,243 | ₩37,277 | -0.43% | 53.5만 |
|---|
| 2026.07.28 | ₩37,505 | ₩37,545 | ₩37,384 | ₩37,532 | +0.07% | 11.2만 |
|---|
| 2026.07.27 | ₩37,599 | ₩37,599 | ₩37,384 | ₩37,478 | -0.32% | 16.8만 |
|---|
| 2026.07.24 | ₩37,451 | ₩37,532 | ₩37,398 | ₩37,438 | -0.04% | 9.5만 |
|---|
| 2026.07.23 | ₩37,438 | ₩37,465 | ₩37,317 | ₩37,425 | -0.04% | 49.3만 |
|---|
| 2026.07.22 | ₩37,612 | ₩37,639 | ₩37,572 | ₩37,612 | 0.00% | 12.7만 |
|---|
| 2026.07.21 | ₩37,585 | ₩37,639 | ₩37,524 | ₩37,612 | +0.07% | 14.6만 |
|---|
| 2026.07.20 | ₩37,572 | ₩37,572 | ₩37,451 | ₩37,465 | -0.29% | 11.1만 |
|---|
| 2026.07.17 | ₩37,492 | ₩37,557 | ₩37,438 | ₩37,438 | -0.14% | 15.8만 |
|---|
| 2026.07.16 | ₩37,585 | ₩37,666 | ₩37,559 | ₩37,599 | +0.04% | 11.2만 |
|---|
| 2026.07.15 | ₩37,679 | ₩37,693 | ₩37,572 | ₩37,679 | 0.00% | 9.4만 |
|---|
| 2026.07.14 | ₩37,599 | ₩37,639 | ₩37,545 | ₩37,585 | -0.04% | 11.4만 |
|---|
| 2026.07.13 | ₩37,626 | ₩37,626 | ₩37,492 | ₩37,492 | -0.36% | 8.6만 |
|---|
| 2026.07.10 | ₩37,626 | ₩37,652 | ₩37,559 | ₩37,646 | +0.05% | 7.3만 |
|---|
| 2026.07.09 | ₩37,451 | ₩37,599 | ₩37,451 | ₩37,585 | +0.36% | 8.3만 |
|---|
| 2026.07.08 | ₩37,411 | ₩37,504 | ₩37,351 | ₩37,492 | +0.22% | 8.6만 |
|---|
| 2026.07.07 | ₩37,559 | ₩37,559 | ₩37,437 | ₩37,505 | -0.14% | 10.9만 |
|---|
| 2026.07.06 | ₩37,451 | ₩37,559 | ₩37,451 | ₩37,545 | +0.25% | 13.5만 |
|---|
| 2026.07.02 | ₩37,518 | ₩37,532 | ₩37,331 | ₩37,418 | -0.27% | 16.5만 |
|---|
| 2026.07.01 | ₩37,438 | ₩37,492 | ₩37,357 | ₩37,431 | -0.02% | 10.7만 |
|---|
| 2026.06.30 | ₩37,317 | ₩37,477 | ₩37,317 | ₩37,451 | +0.36% | 19.7만 |
|---|
| 2026.06.29 | ₩37,223 | ₩37,371 | ₩37,170 | ₩37,357 | +0.36% | 44만 |
|---|
| 2026.06.26 | ₩37,089 | ₩37,250 | ₩37,062 | ₩37,170 | +0.22% | 14.4만 |
|---|
| 2026.06.25 | ₩37,317 | ₩37,317 | ₩37,116 | ₩37,170 | -0.40% | 12.7만 |
|---|
| 2026.06.24 | ₩37,250 | ₩37,290 | ₩37,103 | ₩37,163 | -0.23% | 20.6만 |
|---|
| 2026.06.23 | ₩37,183 | ₩37,264 | ₩37,130 | ₩37,197 | +0.04% | 13.7만 |
|---|
| 2026.06.22 | ₩37,438 | ₩37,451 | ₩37,315 | ₩37,317 | -0.32% | 14.4만 |
|---|
| 2026.06.18 | ₩37,398 | ₩37,398 | ₩37,317 | ₩37,357 | -0.11% | 13.4만 |
|---|
| 2026.06.17 | ₩37,451 | ₩37,465 | ₩37,223 | ₩37,264 | -0.50% | 15.6만 |
|---|
| 2026.06.16 | ₩37,492 | ₩37,492 | ₩37,384 | ₩37,384 | -0.29% | 12.1만 |
|---|
| 2026.06.15 | ₩37,438 | ₩37,451 | ₩37,404 | ₩37,438 | 0.00% | 10.2만 |
|---|
| 2026.06.12 | ₩37,250 | ₩37,264 | ₩37,119 | ₩37,237 | -0.04% | 15.6만 |
|---|
| 2026.06.11 | ₩37,022 | ₩37,183 | ₩36,915 | ₩37,183 | +0.43% | 8.9만 |
|---|
| 2026.06.10 | ₩36,915 | ₩37,357 | ₩36,888 | ₩36,888 | -0.07% | 10.8만 |
|---|
| 2026.06.09 | ₩37,290 | ₩37,290 | ₩36,861 | ₩37,130 | -0.43% | 24.5만 |
|---|
| 2026.06.08 | ₩37,277 | ₩37,277 | ₩37,151 | ₩37,156 | -0.32% | 10.5만 |
|---|
| 2026.06.05 | ₩37,304 | ₩37,357 | ₩37,087 | ₩37,156 | -0.40% | 29.9만 |
|---|
| 2026.06.04 | ₩37,277 | ₩37,411 | ₩37,277 | ₩37,384 | +0.29% | 12.3만 |
|---|
| 2026.06.03 | ₩37,425 | ₩37,425 | ₩37,340 | ₩37,344 | -0.21% | 8만 |
|---|
| 2026.06.02 | ₩37,344 | ₩37,425 | ₩37,344 | ₩37,425 | +0.22% | 9.9만 |
|---|
| 2026.06.01 | ₩37,411 | ₩37,438 | ₩37,344 | ₩37,391 | -0.05% | 25.1만 |
|---|
| 2026.05.29 | ₩37,411 | ₩37,425 | ₩37,344 | ₩37,344 | -0.18% | 25.4만 |
|---|
| 2026.05.28 | ₩37,103 | ₩37,357 | ₩37,103 | ₩37,335 | +0.63% | 13.9만 |
|---|
| 2026.05.27 | ₩37,304 | ₩37,304 | ₩37,237 | ₩37,237 | -0.18% | 13만 |
|---|
| 2026.05.26 | ₩37,317 | ₩37,317 | ₩37,223 | ₩37,264 | -0.14% | 7.2만 |
|---|
| 2026.05.22 | ₩37,250 | ₩37,250 | ₩37,156 | ₩37,210 | -0.11% | 24.5만 |
|---|
| 2026.05.21 | ₩37,116 | ₩37,176 | ₩37,036 | ₩37,143 | +0.07% | 16.7만 |
|---|
| 2026.05.20 | ₩37,036 | ₩37,116 | ₩36,995 | ₩37,116 | +0.22% | 6.7만 |
|---|
| 2026.05.19 | ₩37,049 | ₩37,049 | ₩36,955 | ₩37,002 | -0.13% | 7.8만 |
|---|
| 2026.05.18 | ₩37,854 | ₩37,854 | ₩36,969 | ₩37,076 | -2.05% | 10.6만 |
|---|
| 2026.05.15 | ₩37,103 | ₩37,103 | ₩36,982 | ₩37,062 | -0.11% | 9.3만 |
|---|
| 2026.05.14 | ₩37,116 | ₩37,156 | ₩37,036 | ₩37,143 | +0.07% | 31.6만 |
|---|
| 2026.05.13 | ₩36,969 | ₩37,089 | ₩36,955 | ₩37,049 | +0.22% | 27.8만 |
|---|
| 2026.05.12 | ₩36,942 | ₩37,049 | ₩36,888 | ₩37,049 | +0.29% | 52.5만 |
|---|
| 2026.05.11 | ₩36,955 | ₩37,076 | ₩36,955 | ₩37,009 | +0.15% | 11.7만 |
|---|
| 2026.05.08 | ₩37,036 | ₩37,049 | ₩36,969 | ₩37,036 | 0.00% | 12.1만 |
|---|
| 2026.05.07 | ₩37,036 | ₩37,036 | ₩36,915 | ₩36,955 | -0.22% | 10.3만 |
|---|
| 2026.05.06 | ₩36,955 | ₩36,994 | ₩36,902 | ₩36,955 | 0.00% | 8.8만 |
|---|
| 2026.05.05 | ₩36,861 | ₩36,861 | ₩36,794 | ₩36,821 | -0.11% | 15.2만 |
|---|
| 2026.05.04 | ₩36,727 | ₩36,808 | ₩36,674 | ₩36,754 | +0.07% | 10.7만 |
|---|
| 2026.05.01 | ₩36,915 | ₩36,915 | ₩36,767 | ₩36,808 | -0.29% | 13만 |
|---|
| 2026.04.30 | ₩36,727 | ₩36,781 | ₩36,593 | ₩36,714 | -0.04% | 13.1만 |
|---|
| 2026.04.29 | ₩36,647 | ₩36,647 | ₩36,566 | ₩36,620 | -0.07% | 14.9만 |
|---|
| 2026.04.28 | ₩36,540 | ₩36,620 | ₩36,540 | ₩36,620 | +0.22% | 16.8만 |
|---|
| 2026.04.27 | ₩36,660 | ₩36,674 | ₩36,607 | ₩36,674 | +0.04% | 20.8만 |
|---|
| 2026.04.24 | ₩36,540 | ₩36,647 | ₩36,540 | ₩36,647 | +0.29% | 35.2만 |
|---|
| 2026.04.23 | ₩36,405 | ₩36,607 | ₩36,405 | ₩36,526 | +0.33% | 33.1만 |
|---|
| 2026.04.22 | ₩36,513 | ₩36,593 | ₩36,513 | ₩36,580 | +0.18% | 17.7만 |
|---|
| 2026.04.21 | ₩36,620 | ₩36,620 | ₩36,432 | ₩36,459 | -0.44% | 12.4만 |
|---|
| 2026.04.20 | ₩36,593 | ₩36,593 | ₩36,486 | ₩36,522 | -0.19% | 6.4만 |
|---|
| 2026.04.17 | ₩36,472 | ₩36,607 | ₩36,472 | ₩36,593 | +0.33% | 8.1만 |
|---|
| 2026.04.16 | ₩36,459 | ₩36,459 | ₩36,338 | ₩36,405 | -0.15% | 10.6만 |
|---|
| 2026.04.15 | ₩36,285 | ₩36,419 | ₩36,285 | ₩36,419 | +0.37% | 20.6만 |
|---|
| 2026.04.14 | ₩36,218 | ₩36,325 | ₩36,184 | ₩36,312 | +0.26% | 22만 |
|---|
| 2026.04.13 | ₩35,896 | ₩36,177 | ₩35,896 | ₩36,177 | +0.78% | 11.3만 |
|---|
| 2026.04.10 | ₩36,070 | ₩36,070 | ₩35,937 | ₩35,990 | -0.22% | 17.4만 |
|---|
| 2026.04.09 | ₩35,909 | ₩36,043 | ₩35,829 | ₩36,017 | +0.30% | 27.3만 |
|---|
| 2026.04.08 | ₩35,963 | ₩35,963 | ₩35,802 | ₩35,909 | -0.15% | 12.1만 |
|---|
| 2026.04.07 | ₩35,360 | ₩35,480 | ₩35,239 | ₩35,480 | +0.34% | 13.4만 |
|---|
| 2026.04.06 | ₩35,413 | ₩35,494 | ₩35,373 | ₩35,494 | +0.23% | 25.1만 |
|---|
| 2026.04.02 | ₩35,145 | ₩35,467 | ₩35,118 | ₩35,440 | +0.84% | 19.9만 |
|---|
| 2026.04.01 | ₩35,266 | ₩35,440 | ₩35,259 | ₩35,306 | +0.11% | 34만 |
|---|
| 2026.03.31 | ₩34,930 | ₩35,232 | ₩34,863 | ₩35,225 | +0.84% | 25.6만 |
|---|
| 2026.03.30 | ₩34,863 | ₩34,890 | ₩34,568 | ₩34,689 | -0.50% | 10.6만 |
|---|
| 2026.03.27 | ₩34,957 | ₩34,957 | ₩34,676 | ₩34,702 | -0.73% | 18.8만 |
|---|
| 2026.03.26 | ₩35,239 | ₩35,279 | ₩35,011 | ₩35,024 | -0.61% | 9.3만 |
|---|
| 2026.03.25 | ₩35,386 | ₩35,413 | ₩35,279 | ₩35,319 | -0.19% | 7만 |
|---|
| 2026.03.24 | ₩35,199 | ₩35,292 | ₩35,118 | ₩35,172 | -0.08% | 9.2만 |
|---|
| 2026.03.23 | ₩35,306 | ₩35,453 | ₩35,239 | ₩35,292 | -0.04% | 18.7만 |
|---|
| 2026.03.20 | ₩35,279 | ₩35,279 | ₩34,997 | ₩35,038 | -0.68% | 8.9만 |
|---|
| 2026.03.19 | ₩35,211 | ₩35,373 | ₩35,172 | ₩35,333 | +0.35% | 11.1만 |
|---|
| 2026.03.18 | ₩35,534 | ₩35,534 | ₩35,341 | ₩35,360 | -0.49% | 11.9만 |
|---|
| 2026.03.17 | ₩35,534 | ₩35,601 | ₩35,534 | ₩35,561 | +0.08% | 8.8만 |
|---|
| 2026.03.16 | ₩35,520 | ₩35,561 | ₩35,413 | ₩35,520 | 0.00% | 12.7만 |
|---|
| 2026.03.13 | ₩35,507 | ₩35,561 | ₩35,299 | ₩35,319 | -0.53% | 10.5만 |
|---|
| 2026.03.12 | ₩35,440 | ₩35,506 | ₩35,360 | ₩35,360 | -0.23% | 7.2만 |
|---|
| 2026.03.11 | ₩35,655 | ₩35,668 | ₩35,547 | ₩35,621 | -0.09% | 12.6만 |
|---|
| 2026.03.10 | ₩35,467 | ₩35,738 | ₩35,467 | ₩35,561 | +0.26% | 12.8만 |
|---|
| 2026.03.09 | ₩35,373 | ₩35,695 | ₩35,246 | ₩35,614 | +0.68% | 8.1만 |
|---|
| 2026.03.06 | ₩35,453 | ₩35,587 | ₩35,440 | ₩35,467 | +0.04% | 12.4만 |
|---|
| 2026.03.05 | ₩35,681 | ₩35,795 | ₩35,578 | ₩35,722 | +0.11% | 14.5만 |
|---|
| 2026.03.04 | ₩35,748 | ₩35,895 | ₩35,668 | ₩35,829 | +0.23% | 12만 |
|---|
| 2026.03.03 | ₩35,494 | ₩35,748 | ₩35,423 | ₩35,708 | +0.60% | 15.6만 |
|---|
| 2026.03.02 | ₩35,681 | ₩35,862 | ₩35,681 | ₩35,762 | +0.23% | 12.2만 |
|---|
| 2026.02.27 | ₩35,735 | ₩35,842 | ₩35,695 | ₩35,809 | +0.21% | 6.6만 |
|---|
| 2026.02.26 | ₩35,909 | ₩35,936 | ₩35,762 | ₩35,869 | -0.11% | 6.3만 |
|---|
| 2026.02.25 | ₩35,869 | ₩35,950 | ₩35,856 | ₩35,950 | +0.22% | 17.2만 |
|---|
| 2026.02.24 | ₩35,681 | ₩35,842 | ₩35,681 | ₩35,815 | +0.38% | 6.7만 |
|---|
| 2026.02.23 | ₩35,815 | ₩35,815 | ₩35,628 | ₩35,722 | -0.26% | 9.4만 |
|---|
| 2026.02.20 | ₩35,748 | ₩35,856 | ₩35,701 | ₩35,842 | +0.26% | 9.5만 |
|---|
| 2026.02.19 | ₩35,789 | ₩35,789 | ₩35,688 | ₩35,762 | -0.07% | 11만 |
|---|
| 2026.02.18 | ₩35,695 | ₩35,842 | ₩35,695 | ₩35,775 | +0.23% | 14.2만 |
|---|
| 2026.02.17 | ₩35,668 | ₩35,748 | ₩35,534 | ₩35,722 | +0.15% | 12.9만 |
|---|
| 2026.02.13 | ₩35,614 | ₩35,762 | ₩35,581 | ₩35,695 | +0.23% | 12.7만 |
|---|
| 2026.02.12 | ₩35,842 | ₩35,889 | ₩35,601 | ₩35,601 | -0.67% | 6.2만 |
|---|
| 2026.02.11 | ₩35,950 | ₩35,950 | ₩35,802 | ₩35,882 | -0.19% | 10.7만 |
|---|
| 2026.02.10 | ₩35,950 | ₩35,950 | ₩35,849 | ₩35,869 | -0.22% | 11.2만 |
|---|
| 2026.02.09 | ₩35,909 | ₩35,936 | ₩35,802 | ₩35,896 | -0.04% | 16.8만 |
|---|
| 2026.02.06 | ₩35,641 | ₩35,869 | ₩35,641 | ₩35,815 | +0.49% | 21.2만 |
|---|
| 2026.02.05 | ₩35,587 | ₩35,655 | ₩35,494 | ₩35,494 | -0.26% | 20.6만 |
|---|
| 2026.02.04 | ₩35,829 | ₩35,829 | ₩35,587 | ₩35,668 | -0.45% | 16.8만 |
|---|
| 2026.02.03 | ₩35,936 | ₩35,936 | ₩35,668 | ₩35,762 | -0.49% | 19.2만 |
|---|
| 2026.02.02 | ₩35,708 | ₩35,923 | ₩35,708 | ₩35,923 | +0.60% | 17.7만 |
|---|
| 2026.01.30 | ₩35,829 | ₩35,829 | ₩35,708 | ₩35,802 | -0.07% | 14.2만 |
|---|
| 2026.01.29 | ₩35,815 | ₩35,856 | ₩35,641 | ₩35,829 | +0.04% | 13.1만 |
|---|
| 2026.01.28 | ₩35,882 | ₩35,882 | ₩35,802 | ₩35,836 | -0.13% | 74.6만 |
|---|
| 2026.01.27 | ₩35,829 | ₩35,869 | ₩35,815 | ₩35,856 | +0.07% | 10.5만 |
|---|
| 2026.01.26 | ₩35,775 | ₩35,829 | ₩35,775 | ₩35,815 | +0.11% | 10만 |
|---|
| 2026.01.23 | ₩35,748 | ₩35,762 | ₩35,695 | ₩35,748 | 0.00% | 13.9만 |
|---|
| 2026.01.22 | ₩35,748 | ₩35,762 | ₩35,675 | ₩35,735 | -0.04% | 8.8만 |
|---|
| 2026.01.21 | ₩35,547 | ₩35,722 | ₩35,507 | ₩35,668 | +0.34% | 20.2만 |
|---|
| 2026.01.20 | ₩35,601 | ₩35,628 | ₩35,427 | ₩35,440 | -0.45% | 26.4만 |
|---|
| 2026.01.16 | ₩35,789 | ₩35,826 | ₩35,732 | ₩35,755 | -0.09% | 9.8만 |
|---|
| 2026.01.15 | ₩35,789 | ₩35,802 | ₩35,735 | ₩35,762 | -0.07% | 11.7만 |
|---|
| 2026.01.14 | ₩35,708 | ₩35,727 | ₩35,614 | ₩35,681 | -0.08% | 15만 |
|---|
| 2026.01.13 | ₩35,762 | ₩35,815 | ₩35,708 | ₩35,735 | -0.07% | 17.8만 |
|---|
| 2026.01.12 | ₩35,681 | ₩35,856 | ₩35,681 | ₩35,802 | +0.34% | 21만 |
|---|
| 2026.01.09 | ₩35,735 | ₩35,815 | ₩35,703 | ₩35,789 | +0.15% | 11.1만 |
|---|
| 2026.01.08 | ₩35,695 | ₩35,735 | ₩35,628 | ₩35,735 | +0.11% | 13.5만 |
|---|
| 2026.01.07 | ₩35,681 | ₩35,762 | ₩35,655 | ₩35,655 | -0.08% | 11.8만 |
|---|
| 2026.01.06 | ₩35,574 | ₩35,735 | ₩35,574 | ₩35,681 | +0.30% | 14.5만 |
|---|
| 2026.01.05 | ₩35,668 | ₩35,708 | ₩35,622 | ₩35,668 | 0.00% | 16만 |
|---|
| 2026.01.02 | ₩35,641 | ₩35,655 | ₩35,507 | ₩35,601 | -0.11% | 14.9만 |
|---|
| 2025.12.31 | ₩35,561 | ₩35,641 | ₩35,547 | ₩35,574 | +0.04% | 16만 |
|---|
| 2025.12.30 | ₩35,587 | ₩35,695 | ₩35,587 | ₩35,668 | +0.23% | 22.6만 |
|---|
| 2025.12.29 | ₩35,574 | ₩35,668 | ₩35,574 | ₩35,655 | +0.23% | 7.1만 |
|---|
| 2025.12.26 | ₩35,681 | ₩35,681 | ₩35,601 | ₩35,655 | -0.08% | 2.2만 |
|---|
| 2025.12.24 | ₩35,601 | ₩35,655 | ₩35,590 | ₩35,641 | +0.11% | 5만 |
|---|
| 2025.12.23 | ₩35,561 | ₩35,641 | ₩35,534 | ₩35,601 | +0.11% | 11.1만 |
|---|
| 2025.12.22 | ₩35,480 | ₩35,581 | ₩35,480 | ₩35,534 | +0.15% | 11.6만 |
|---|
| 2025.12.19 | ₩35,333 | ₩35,480 | ₩35,333 | ₩35,480 | +0.42% | 9.4만 |
|---|
| 2025.12.18 | ₩35,346 | ₩35,413 | ₩35,306 | ₩35,333 | -0.04% | 17.4만 |
|---|
| 2025.12.17 | ₩35,400 | ₩35,400 | ₩35,225 | ₩35,239 | -0.45% | 12.7만 |
|---|
| 2025.12.16 | ₩35,360 | ₩35,400 | ₩35,292 | ₩35,373 | +0.04% | 19.1만 |
|---|
| 2025.12.15 | ₩35,386 | ₩35,439 | ₩35,333 | ₩35,346 | -0.11% | 11.4만 |
|---|
| 2025.12.12 | ₩35,453 | ₩35,467 | ₩35,291 | ₩35,386 | -0.19% | 10.8만 |
|---|
| 2025.12.11 | ₩35,400 | ₩35,480 | ₩35,314 | ₩35,480 | +0.23% | 12.9만 |
|---|
| 2025.12.10 | ₩35,346 | ₩35,494 | ₩35,306 | ₩35,453 | +0.30% | 15만 |
|---|
| 2025.12.09 | ₩35,360 | ₩35,386 | ₩35,292 | ₩35,346 | -0.04% | 8만 |
|---|
| 2025.12.08 | ₩35,413 | ₩35,413 | ₩35,279 | ₩35,346 | -0.19% | 26.3만 |
|---|
| 2025.12.05 | ₩35,319 | ₩35,413 | ₩35,319 | ₩35,360 | +0.11% | 8.2만 |
|---|
| 2025.12.04 | ₩35,360 | ₩35,360 | ₩35,266 | ₩35,346 | -0.04% | 17.4만 |
|---|
| 2025.12.03 | ₩35,279 | ₩35,346 | ₩35,239 | ₩35,333 | +0.15% | 13.6만 |
|---|
| 2025.12.02 | ₩35,292 | ₩35,319 | ₩35,239 | ₩35,279 | -0.04% | 17.9만 |
|---|
| 2025.12.01 | ₩35,225 | ₩35,306 | ₩35,185 | ₩35,239 | +0.04% | 14.7만 |
|---|
| 2025.11.28 | ₩35,251 | ₩35,306 | ₩35,212 | ₩35,306 | +0.16% | 3.9만 |
|---|
| 2025.11.26 | ₩35,172 | ₩35,266 | ₩35,145 | ₩35,225 | +0.15% | 22.9만 |
|---|
| 2025.11.25 | ₩34,984 | ₩35,199 | ₩34,882 | ₩35,172 | +0.54% | 18.2만 |
|---|
| 2025.11.24 | ₩34,837 | ₩34,997 | ₩34,810 | ₩34,997 | +0.46% | 9.4만 |
|---|
| 2025.11.21 | ₩34,649 | ₩34,863 | ₩34,528 | ₩34,729 | +0.23% | 57만 |
|---|
| 2025.11.20 | ₩34,997 | ₩35,011 | ₩34,515 | ₩34,555 | -1.26% | 9.9만 |
|---|
| 2025.11.19 | ₩34,743 | ₩34,834 | ₩34,676 | ₩34,716 | -0.08% | 29.1만 |
|---|
| 2025.11.18 | ₩34,756 | ₩34,796 | ₩34,598 | ₩34,716 | -0.12% | 6.7만 |
|---|
| 2025.11.17 | ₩34,925 | ₩34,991 | ₩34,743 | ₩34,819 | -0.30% | 9.4만 |
|---|
| 2025.11.14 | ₩34,810 | ₩34,997 | ₩34,749 | ₩34,905 | +0.27% | 8.1만 |
|---|
| 2025.11.13 | ₩35,078 | ₩35,078 | ₩34,877 | ₩34,904 | -0.50% | 40.2만 |
|---|
| 2025.11.12 | ₩35,145 | ₩35,145 | ₩35,051 | ₩35,091 | -0.15% | 7.6만 |
|---|
| 2025.11.11 | ₩35,011 | ₩35,118 | ₩35,011 | ₩35,065 | +0.15% | 20.4만 |
|---|
| 2025.11.10 | ₩35,038 | ₩35,105 | ₩34,984 | ₩35,051 | +0.04% | 10.2만 |
|---|
| 2025.11.07 | ₩34,850 | ₩34,917 | ₩34,716 | ₩34,897 | +0.13% | 7.5만 |
|---|
| 2025.11.06 | ₩34,997 | ₩34,997 | ₩34,823 | ₩34,917 | -0.23% | 11.5만 |
|---|
| 2025.11.05 | ₩34,957 | ₩35,051 | ₩34,922 | ₩35,011 | +0.15% | 11.3만 |
|---|
| 2025.11.04 | ₩34,877 | ₩34,997 | ₩34,877 | ₩34,957 | +0.23% | 17.1만 |
|---|
| 2025.11.03 | ₩35,105 | ₩35,105 | ₩34,976 | ₩35,065 | -0.11% | 10.9만 |
|---|
| 2025.10.31 | ₩35,091 | ₩35,091 | ₩34,977 | ₩35,051 | -0.11% | 10.8만 |
|---|
| 2025.10.30 | ₩34,904 | ₩35,065 | ₩34,904 | ₩34,944 | +0.12% | 21.3만 |
|---|
| 2025.10.29 | ₩35,158 | ₩35,172 | ₩35,058 | ₩35,091 | -0.19% | 16.6만 |
|---|
| 2025.10.28 | ₩35,145 | ₩35,145 | ₩35,065 | ₩35,118 | -0.08% | 10.3만 |
|---|
| 2025.10.27 | ₩35,118 | ₩35,141 | ₩35,065 | ₩35,118 | 0.00% | 8.8만 |
|---|
| 2025.10.24 | ₩34,971 | ₩35,038 | ₩34,971 | ₩34,971 | 0.00% | 50만 |
|---|
| 2025.10.23 | ₩34,863 | ₩34,971 | ₩34,837 | ₩34,877 | +0.04% | 9.9만 |
|---|
| 2025.10.22 | ₩34,930 | ₩34,930 | ₩34,736 | ₩34,850 | -0.23% | 6.2만 |
|---|
| 2025.10.21 | ₩34,904 | ₩34,944 | ₩34,863 | ₩34,917 | +0.04% | 14.8만 |
|---|
| 2025.10.20 | ₩34,823 | ₩34,904 | ₩34,822 | ₩34,890 | +0.19% | 10만 |
|---|
| 2025.10.17 | ₩34,635 | ₩34,743 | ₩34,563 | ₩34,743 | +0.31% | 7.3만 |
|---|
| 2025.10.16 | ₩34,770 | ₩34,770 | ₩34,534 | ₩34,568 | -0.58% | 8.8만 |
|---|
| 2025.10.15 | ₩34,716 | ₩34,823 | ₩34,598 | ₩34,662 | -0.15% | 23.3만 |
|---|
| 2025.10.14 | ₩34,595 | ₩34,743 | ₩34,488 | ₩34,676 | +0.23% | 13.5만 |
|---|
| 2025.10.13 | ₩34,676 | ₩34,716 | ₩34,621 | ₩34,700 | +0.07% | 5.5만 |
|---|
| 2025.10.10 | ₩34,877 | ₩34,877 | ₩34,475 | ₩34,488 | -1.11% | 5.1만 |
|---|