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 | ₩38,676 | ₩38,676 | ₩38,545 | ₩38,636 | -0.10% | 14만 |
| 2026.10.08 | ₩38,636 | ₩38,636 | ₩38,462 | ₩38,542 | -0.24% | 26.8만 |
| 2026.10.07 | ₩38,368 | ₩38,703 | ₩38,368 | ₩38,562 | +0.51% | 16.5만 |
| 2026.10.06 | ₩38,650 | ₩38,650 | ₩38,542 | ₩38,609 | -0.10% | 16만 |
| 2026.10.05 | ₩38,489 | ₩38,542 | ₩38,422 | ₩38,516 | +0.07% | 10.4만 |
| 2026.10.02 | ₩38,435 | ₩38,475 | ₩38,343 | ₩38,435 | 0.00% | 11.1만 |
| 2026.10.01 | ₩38,341 | ₩38,341 | ₩38,180 | ₩38,294 | -0.12% | 11.4만 |
| 2026.09.30 | ₩38,341 | ₩38,395 | ₩38,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,271 |
| -0.18% |
| 15.1만 |
| 2026.09.29 | ₩38,207 | ₩38,328 | ₩38,207 | ₩38,261 | +0.14% | 9.7만 |
|---|
| 2026.09.28 | ₩38,301 | ₩38,357 | ₩38,254 | ₩38,301 | 0.00% | 26.2만 |
|---|
| 2026.09.25 | ₩38,408 | ₩38,422 | ₩38,261 | ₩38,422 | +0.03% | 18.7만 |
|---|
| 2026.09.24 | ₩38,314 | ₩38,368 | ₩38,220 | ₩38,368 | +0.14% | 11.2만 |
|---|
| 2026.09.23 | ₩38,462 | ₩38,462 | ₩38,261 | ₩38,308 | -0.40% | 20.3만 |
|---|
| 2026.09.22 | ₩38,462 | ₩38,462 | ₩38,368 | ₩38,422 | -0.10% | 15.5만 |
|---|
| 2026.09.21 | ₩38,234 | ₩38,435 | ₩38,234 | ₩38,408 | +0.46% | 15.3만 |
|---|
| 2026.09.18 | ₩38,220 | ₩38,220 | ₩38,100 | ₩38,220 | 0.00% | 19.2만 |
|---|
| 2026.09.17 | ₩38,167 | ₩38,220 | ₩38,113 | ₩38,207 | +0.11% | 9.2만 |
|---|
| 2026.09.16 | ₩38,046 | ₩38,155 | ₩37,881 | ₩38,006 | -0.11% | 15.1만 |
|---|
| 2026.09.15 | ₩38,107 | ₩38,113 | ₩38,006 | ₩38,073 | -0.09% | 13.8만 |
|---|
| 2026.09.14 | ₩38,053 | ₩38,167 | ₩38,046 | ₩38,140 | +0.23% | 15.7만 |
|---|
| 2026.09.11 | ₩38,220 | ₩38,220 | ₩38,131 | ₩38,207 | -0.04% | 29.7만 |
|---|
| 2026.09.10 | ₩38,073 | ₩38,073 | ₩37,971 | ₩38,046 | -0.07% | 13만 |
|---|
| 2026.09.09 | ₩38,194 | ₩38,194 | ₩38,086 | ₩38,113 | -0.21% | 13.7만 |
|---|
| 2026.09.08 | ₩38,288 | ₩38,288 | ₩38,171 | ₩38,207 | -0.21% | 14.9만 |
|---|
| 2026.09.04 | ₩38,234 | ₩38,301 | ₩38,207 | ₩38,274 | +0.11% | 12만 |
|---|
| 2026.09.03 | ₩38,261 | ₩38,328 | ₩38,153 | ₩38,281 | +0.05% | 43.8만 |
|---|
| 2026.09.02 | ₩38,113 | ₩38,194 | ₩38,046 | ₩38,194 | +0.21% | 9.7만 |
|---|
| 2026.09.01 | ₩38,127 | ₩38,153 | ₩38,013 | ₩38,086 | -0.11% | 19.2만 |
|---|
| 2026.08.31 | ₩38,194 | ₩38,274 | ₩38,086 | ₩38,194 | 0.00% | 34만 |
|---|
| 2026.08.28 | ₩38,261 | ₩38,261 | ₩38,140 | ₩38,167 | -0.25% | 13.5만 |
|---|
| 2026.08.27 | ₩38,100 | ₩38,234 | ₩38,096 | ₩38,194 | +0.25% | 12만 |
|---|
| 2026.08.26 | ₩38,113 | ₩38,167 | ₩38,046 | ₩38,140 | +0.07% | 15.7만 |
|---|
| 2026.08.25 | ₩38,140 | ₩38,140 | ₩38,046 | ₩38,113 | -0.07% | 12.1만 |
|---|
| 2026.08.24 | ₩38,019 | ₩38,100 | ₩37,998 | ₩38,086 | +0.18% | 11.9만 |
|---|
| 2026.08.21 | ₩38,006 | ₩38,113 | ₩38,006 | ₩38,060 | +0.14% | 8.9만 |
|---|
| 2026.08.20 | ₩38,207 | ₩38,207 | ₩37,983 | ₩38,019 | -0.49% | 15.8만 |
|---|
| 2026.08.19 | ₩38,140 | ₩38,140 | ₩38,047 | ₩38,127 | -0.04% | 15.2만 |
|---|
| 2026.08.18 | ₩38,066 | ₩38,100 | ₩38,033 | ₩38,033 | -0.09% | 11.7만 |
|---|
| 2026.08.17 | ₩38,207 | ₩38,207 | ₩38,100 | ₩38,113 | -0.25% | 12.9만 |
|---|
| 2026.08.14 | ₩38,127 | ₩38,220 | ₩38,113 | ₩38,194 | +0.18% | 9.7만 |
|---|
| 2026.08.13 | ₩38,167 | ₩38,194 | ₩38,140 | ₩38,194 | +0.07% | 11.4만 |
|---|
| 2026.08.12 | ₩38,127 | ₩38,140 | ₩38,060 | ₩38,113 | -0.04% | 13.2만 |
|---|
| 2026.08.11 | ₩38,113 | ₩38,113 | ₩38,023 | ₩38,086 | -0.07% | 12.8만 |
|---|
| 2026.08.10 | ₩38,113 | ₩38,127 | ₩38,046 | ₩38,086 | -0.07% | 17.1만 |
|---|
| 2026.08.07 | ₩37,993 | ₩38,113 | ₩37,993 | ₩38,113 | +0.32% | 7.7만 |
|---|
| 2026.08.06 | ₩38,073 | ₩38,073 | ₩37,993 | ₩38,019 | -0.14% | 11.2만 |
|---|
| 2026.08.05 | ₩38,100 | ₩38,100 | ₩37,979 | ₩37,979 | -0.32% | 16.8만 |
|---|
| 2026.08.04 | ₩37,892 | ₩38,060 | ₩37,892 | ₩38,046 | +0.41% | 13.7만 |
|---|
| 2026.08.03 | ₩37,671 | ₩37,858 | ₩37,671 | ₩37,805 | +0.36% | 12.6만 |
|---|
| 2026.07.31 | ₩37,563 | ₩37,711 | ₩37,483 | ₩37,697 | +0.36% | 11.8만 |
|---|
| 2026.07.30 | ₩37,443 | ₩37,550 | ₩37,376 | ₩37,510 | +0.18% | 9.8만 |
|---|
| 2026.07.29 | ₩37,443 | ₩37,563 | ₩37,248 | ₩37,282 | -0.43% | 53.5만 |
|---|
| 2026.07.28 | ₩37,510 | ₩37,550 | ₩37,389 | ₩37,537 | +0.07% | 11.2만 |
|---|
| 2026.07.27 | ₩37,604 | ₩37,604 | ₩37,389 | ₩37,483 | -0.32% | 16.8만 |
|---|
| 2026.07.24 | ₩37,456 | ₩37,537 | ₩37,402 | ₩37,443 | -0.04% | 9.5만 |
|---|
| 2026.07.23 | ₩37,443 | ₩37,469 | ₩37,322 | ₩37,429 | -0.04% | 49.3만 |
|---|
| 2026.07.22 | ₩37,617 | ₩37,644 | ₩37,577 | ₩37,617 | 0.00% | 12.7만 |
|---|
| 2026.07.21 | ₩37,590 | ₩37,644 | ₩37,529 | ₩37,617 | +0.07% | 14.6만 |
|---|
| 2026.07.20 | ₩37,577 | ₩37,577 | ₩37,456 | ₩37,469 | -0.29% | 11.1만 |
|---|
| 2026.07.17 | ₩37,496 | ₩37,562 | ₩37,443 | ₩37,443 | -0.14% | 15.8만 |
|---|
| 2026.07.16 | ₩37,590 | ₩37,671 | ₩37,563 | ₩37,604 | +0.04% | 11.2만 |
|---|
| 2026.07.15 | ₩37,684 | ₩37,697 | ₩37,577 | ₩37,684 | 0.00% | 9.4만 |
|---|
| 2026.07.14 | ₩37,604 | ₩37,644 | ₩37,550 | ₩37,590 | -0.04% | 11.4만 |
|---|
| 2026.07.13 | ₩37,630 | ₩37,630 | ₩37,496 | ₩37,496 | -0.36% | 8.6만 |
|---|
| 2026.07.10 | ₩37,630 | ₩37,657 | ₩37,563 | ₩37,651 | +0.05% | 7.3만 |
|---|
| 2026.07.09 | ₩37,456 | ₩37,604 | ₩37,456 | ₩37,590 | +0.36% | 8.3만 |
|---|
| 2026.07.08 | ₩37,416 | ₩37,508 | ₩37,356 | ₩37,496 | +0.22% | 8.6만 |
|---|
| 2026.07.07 | ₩37,563 | ₩37,563 | ₩37,441 | ₩37,510 | -0.14% | 10.9만 |
|---|
| 2026.07.06 | ₩37,456 | ₩37,563 | ₩37,456 | ₩37,550 | +0.25% | 13.5만 |
|---|
| 2026.07.02 | ₩37,523 | ₩37,537 | ₩37,335 | ₩37,423 | -0.27% | 16.5만 |
|---|
| 2026.07.01 | ₩37,443 | ₩37,496 | ₩37,362 | ₩37,436 | -0.02% | 10.7만 |
|---|
| 2026.06.30 | ₩37,322 | ₩37,482 | ₩37,322 | ₩37,456 | +0.36% | 19.7만 |
|---|
| 2026.06.29 | ₩37,228 | ₩37,376 | ₩37,174 | ₩37,362 | +0.36% | 44만 |
|---|
| 2026.06.26 | ₩37,094 | ₩37,255 | ₩37,067 | ₩37,174 | +0.22% | 14.4만 |
|---|
| 2026.06.25 | ₩37,322 | ₩37,322 | ₩37,121 | ₩37,174 | -0.40% | 12.7만 |
|---|
| 2026.06.24 | ₩37,255 | ₩37,295 | ₩37,107 | ₩37,168 | -0.23% | 20.6만 |
|---|
| 2026.06.23 | ₩37,188 | ₩37,268 | ₩37,134 | ₩37,201 | +0.04% | 13.7만 |
|---|
| 2026.06.22 | ₩37,443 | ₩37,456 | ₩37,319 | ₩37,322 | -0.32% | 14.4만 |
|---|
| 2026.06.18 | ₩37,402 | ₩37,402 | ₩37,322 | ₩37,362 | -0.11% | 13.4만 |
|---|
| 2026.06.17 | ₩37,456 | ₩37,469 | ₩37,228 | ₩37,268 | -0.50% | 15.6만 |
|---|
| 2026.06.16 | ₩37,496 | ₩37,496 | ₩37,389 | ₩37,389 | -0.29% | 12.1만 |
|---|
| 2026.06.15 | ₩37,443 | ₩37,456 | ₩37,409 | ₩37,443 | 0.00% | 10.2만 |
|---|
| 2026.06.12 | ₩37,255 | ₩37,268 | ₩37,123 | ₩37,242 | -0.04% | 15.6만 |
|---|
| 2026.06.11 | ₩37,027 | ₩37,188 | ₩36,920 | ₩37,188 | +0.43% | 8.9만 |
|---|
| 2026.06.10 | ₩36,920 | ₩37,362 | ₩36,893 | ₩36,893 | -0.07% | 10.8만 |
|---|
| 2026.06.09 | ₩37,295 | ₩37,295 | ₩36,866 | ₩37,134 | -0.43% | 24.5만 |
|---|
| 2026.06.08 | ₩37,282 | ₩37,282 | ₩37,156 | ₩37,161 | -0.32% | 10.5만 |
|---|
| 2026.06.05 | ₩37,309 | ₩37,362 | ₩37,091 | ₩37,161 | -0.40% | 29.9만 |
|---|
| 2026.06.04 | ₩37,282 | ₩37,416 | ₩37,282 | ₩37,389 | +0.29% | 12.3만 |
|---|
| 2026.06.03 | ₩37,429 | ₩37,429 | ₩37,345 | ₩37,349 | -0.21% | 8만 |
|---|
| 2026.06.02 | ₩37,349 | ₩37,429 | ₩37,349 | ₩37,429 | +0.22% | 9.9만 |
|---|
| 2026.06.01 | ₩37,416 | ₩37,443 | ₩37,349 | ₩37,396 | -0.05% | 25.1만 |
|---|
| 2026.05.29 | ₩37,416 | ₩37,429 | ₩37,349 | ₩37,349 | -0.18% | 25.4만 |
|---|
| 2026.05.28 | ₩37,107 | ₩37,362 | ₩37,107 | ₩37,339 | +0.63% | 13.9만 |
|---|
| 2026.05.27 | ₩37,309 | ₩37,309 | ₩37,242 | ₩37,242 | -0.18% | 13만 |
|---|
| 2026.05.26 | ₩37,322 | ₩37,322 | ₩37,228 | ₩37,268 | -0.14% | 7.2만 |
|---|
| 2026.05.22 | ₩37,255 | ₩37,255 | ₩37,161 | ₩37,215 | -0.11% | 24.5만 |
|---|
| 2026.05.21 | ₩37,121 | ₩37,181 | ₩37,040 | ₩37,148 | +0.07% | 16.7만 |
|---|
| 2026.05.20 | ₩37,040 | ₩37,121 | ₩37,000 | ₩37,121 | +0.22% | 6.7만 |
|---|
| 2026.05.19 | ₩37,054 | ₩37,054 | ₩36,960 | ₩37,007 | -0.13% | 7.8만 |
|---|
| 2026.05.18 | ₩37,858 | ₩37,858 | ₩36,973 | ₩37,081 | -2.05% | 10.6만 |
|---|
| 2026.05.15 | ₩37,107 | ₩37,107 | ₩36,987 | ₩37,067 | -0.11% | 9.3만 |
|---|
| 2026.05.14 | ₩37,121 | ₩37,161 | ₩37,040 | ₩37,148 | +0.07% | 31.6만 |
|---|
| 2026.05.13 | ₩36,973 | ₩37,094 | ₩36,960 | ₩37,054 | +0.22% | 27.8만 |
|---|
| 2026.05.12 | ₩36,946 | ₩37,054 | ₩36,893 | ₩37,054 | +0.29% | 52.5만 |
|---|
| 2026.05.11 | ₩36,960 | ₩37,081 | ₩36,960 | ₩37,014 | +0.15% | 11.7만 |
|---|
| 2026.05.08 | ₩37,040 | ₩37,054 | ₩36,973 | ₩37,040 | 0.00% | 12.1만 |
|---|
| 2026.05.07 | ₩37,040 | ₩37,040 | ₩36,920 | ₩36,960 | -0.22% | 10.3만 |
|---|
| 2026.05.06 | ₩36,960 | ₩36,999 | ₩36,906 | ₩36,960 | 0.00% | 8.8만 |
|---|
| 2026.05.05 | ₩36,866 | ₩36,866 | ₩36,799 | ₩36,826 | -0.11% | 15.2만 |
|---|
| 2026.05.04 | ₩36,732 | ₩36,812 | ₩36,678 | ₩36,759 | +0.07% | 10.7만 |
|---|
| 2026.05.01 | ₩36,920 | ₩36,920 | ₩36,772 | ₩36,812 | -0.29% | 13만 |
|---|
| 2026.04.30 | ₩36,732 | ₩36,786 | ₩36,598 | ₩36,718 | -0.04% | 13.1만 |
|---|
| 2026.04.29 | ₩36,651 | ₩36,651 | ₩36,571 | ₩36,625 | -0.07% | 14.9만 |
|---|
| 2026.04.28 | ₩36,544 | ₩36,625 | ₩36,544 | ₩36,625 | +0.22% | 16.8만 |
|---|
| 2026.04.27 | ₩36,665 | ₩36,678 | ₩36,611 | ₩36,678 | +0.04% | 20.8만 |
|---|
| 2026.04.24 | ₩36,544 | ₩36,651 | ₩36,544 | ₩36,651 | +0.29% | 35.2만 |
|---|
| 2026.04.23 | ₩36,410 | ₩36,611 | ₩36,410 | ₩36,531 | +0.33% | 33.1만 |
|---|
| 2026.04.22 | ₩36,517 | ₩36,598 | ₩36,517 | ₩36,584 | +0.18% | 17.7만 |
|---|
| 2026.04.21 | ₩36,625 | ₩36,625 | ₩36,437 | ₩36,464 | -0.44% | 12.4만 |
|---|
| 2026.04.20 | ₩36,598 | ₩36,598 | ₩36,491 | ₩36,527 | -0.19% | 6.4만 |
|---|
| 2026.04.17 | ₩36,477 | ₩36,611 | ₩36,477 | ₩36,598 | +0.33% | 8.1만 |
|---|
| 2026.04.16 | ₩36,464 | ₩36,464 | ₩36,343 | ₩36,410 | -0.15% | 10.6만 |
|---|
| 2026.04.15 | ₩36,289 | ₩36,423 | ₩36,289 | ₩36,423 | +0.37% | 20.6만 |
|---|
| 2026.04.14 | ₩36,222 | ₩36,330 | ₩36,189 | ₩36,316 | +0.26% | 22만 |
|---|
| 2026.04.13 | ₩35,900 | ₩36,182 | ₩35,900 | ₩36,182 | +0.78% | 11.3만 |
|---|
| 2026.04.10 | ₩36,075 | ₩36,075 | ₩35,942 | ₩35,994 | -0.22% | 17.4만 |
|---|
| 2026.04.09 | ₩35,914 | ₩36,048 | ₩35,833 | ₩36,021 | +0.30% | 27.3만 |
|---|
| 2026.04.08 | ₩35,967 | ₩35,967 | ₩35,807 | ₩35,914 | -0.15% | 12.1만 |
|---|
| 2026.04.07 | ₩35,364 | ₩35,485 | ₩35,243 | ₩35,485 | +0.34% | 13.4만 |
|---|
| 2026.04.06 | ₩35,418 | ₩35,498 | ₩35,377 | ₩35,498 | +0.23% | 25.1만 |
|---|
| 2026.04.02 | ₩35,149 | ₩35,471 | ₩35,123 | ₩35,444 | +0.84% | 19.9만 |
|---|
| 2026.04.01 | ₩35,270 | ₩35,444 | ₩35,263 | ₩35,310 | +0.11% | 34만 |
|---|
| 2026.03.31 | ₩34,935 | ₩35,237 | ₩34,868 | ₩35,230 | +0.84% | 25.6만 |
|---|
| 2026.03.30 | ₩34,868 | ₩34,895 | ₩34,573 | ₩34,693 | -0.50% | 10.6만 |
|---|
| 2026.03.27 | ₩34,962 | ₩34,962 | ₩34,680 | ₩34,707 | -0.73% | 18.8만 |
|---|
| 2026.03.26 | ₩35,243 | ₩35,284 | ₩35,015 | ₩35,029 | -0.61% | 9.3만 |
|---|
| 2026.03.25 | ₩35,391 | ₩35,418 | ₩35,284 | ₩35,324 | -0.19% | 7만 |
|---|
| 2026.03.24 | ₩35,203 | ₩35,297 | ₩35,123 | ₩35,176 | -0.08% | 9.2만 |
|---|
| 2026.03.23 | ₩35,310 | ₩35,458 | ₩35,243 | ₩35,297 | -0.04% | 18.7만 |
|---|
| 2026.03.20 | ₩35,284 | ₩35,284 | ₩35,002 | ₩35,042 | -0.68% | 8.9만 |
|---|
| 2026.03.19 | ₩35,215 | ₩35,377 | ₩35,176 | ₩35,337 | +0.35% | 11.1만 |
|---|
| 2026.03.18 | ₩35,538 | ₩35,538 | ₩35,345 | ₩35,364 | -0.49% | 11.9만 |
|---|
| 2026.03.17 | ₩35,538 | ₩35,605 | ₩35,538 | ₩35,565 | +0.08% | 8.8만 |
|---|
| 2026.03.16 | ₩35,525 | ₩35,565 | ₩35,418 | ₩35,525 | 0.00% | 12.7만 |
|---|
| 2026.03.13 | ₩35,512 | ₩35,565 | ₩35,304 | ₩35,324 | -0.53% | 10.5만 |
|---|
| 2026.03.12 | ₩35,444 | ₩35,510 | ₩35,364 | ₩35,364 | -0.23% | 7.2만 |
|---|
| 2026.03.11 | ₩35,659 | ₩35,672 | ₩35,552 | ₩35,626 | -0.09% | 12.6만 |
|---|
| 2026.03.10 | ₩35,471 | ₩35,742 | ₩35,471 | ₩35,565 | +0.26% | 12.8만 |
|---|
| 2026.03.09 | ₩35,377 | ₩35,699 | ₩35,250 | ₩35,619 | +0.68% | 8.1만 |
|---|
| 2026.03.06 | ₩35,458 | ₩35,592 | ₩35,444 | ₩35,471 | +0.04% | 12.4만 |
|---|
| 2026.03.05 | ₩35,686 | ₩35,800 | ₩35,583 | ₩35,726 | +0.11% | 14.5만 |
|---|
| 2026.03.04 | ₩35,753 | ₩35,899 | ₩35,672 | ₩35,833 | +0.23% | 12만 |
|---|
| 2026.03.03 | ₩35,498 | ₩35,753 | ₩35,427 | ₩35,713 | +0.60% | 15.6만 |
|---|
| 2026.03.02 | ₩35,686 | ₩35,867 | ₩35,686 | ₩35,766 | +0.23% | 12.2만 |
|---|
| 2026.02.27 | ₩35,740 | ₩35,847 | ₩35,699 | ₩35,813 | +0.21% | 6.6만 |
|---|
| 2026.02.26 | ₩35,914 | ₩35,941 | ₩35,766 | ₩35,874 | -0.11% | 6.3만 |
|---|
| 2026.02.25 | ₩35,874 | ₩35,954 | ₩35,860 | ₩35,954 | +0.22% | 17.2만 |
|---|
| 2026.02.24 | ₩35,686 | ₩35,847 | ₩35,686 | ₩35,820 | +0.38% | 6.7만 |
|---|
| 2026.02.23 | ₩35,820 | ₩35,820 | ₩35,632 | ₩35,726 | -0.26% | 9.4만 |
|---|
| 2026.02.20 | ₩35,753 | ₩35,860 | ₩35,706 | ₩35,847 | +0.26% | 9.5만 |
|---|
| 2026.02.19 | ₩35,793 | ₩35,793 | ₩35,693 | ₩35,766 | -0.07% | 11만 |
|---|
| 2026.02.18 | ₩35,699 | ₩35,847 | ₩35,699 | ₩35,780 | +0.23% | 14.2만 |
|---|
| 2026.02.17 | ₩35,672 | ₩35,753 | ₩35,538 | ₩35,726 | +0.15% | 12.9만 |
|---|
| 2026.02.13 | ₩35,619 | ₩35,766 | ₩35,585 | ₩35,699 | +0.23% | 12.7만 |
|---|
| 2026.02.12 | ₩35,847 | ₩35,894 | ₩35,605 | ₩35,605 | -0.67% | 6.2만 |
|---|
| 2026.02.11 | ₩35,954 | ₩35,954 | ₩35,807 | ₩35,887 | -0.19% | 10.7만 |
|---|
| 2026.02.10 | ₩35,954 | ₩35,954 | ₩35,854 | ₩35,874 | -0.22% | 11.2만 |
|---|
| 2026.02.09 | ₩35,914 | ₩35,941 | ₩35,807 | ₩35,900 | -0.04% | 16.8만 |
|---|
| 2026.02.06 | ₩35,646 | ₩35,874 | ₩35,646 | ₩35,820 | +0.49% | 21.2만 |
|---|
| 2026.02.05 | ₩35,592 | ₩35,659 | ₩35,498 | ₩35,498 | -0.26% | 20.6만 |
|---|
| 2026.02.04 | ₩35,833 | ₩35,833 | ₩35,592 | ₩35,672 | -0.45% | 16.8만 |
|---|
| 2026.02.03 | ₩35,941 | ₩35,941 | ₩35,672 | ₩35,766 | -0.49% | 19.2만 |
|---|
| 2026.02.02 | ₩35,713 | ₩35,927 | ₩35,713 | ₩35,927 | +0.60% | 17.7만 |
|---|
| 2026.01.30 | ₩35,833 | ₩35,833 | ₩35,713 | ₩35,807 | -0.07% | 14.2만 |
|---|
| 2026.01.29 | ₩35,820 | ₩35,860 | ₩35,646 | ₩35,833 | +0.04% | 13.1만 |
|---|
| 2026.01.28 | ₩35,887 | ₩35,887 | ₩35,807 | ₩35,840 | -0.13% | 74.6만 |
|---|
| 2026.01.27 | ₩35,833 | ₩35,874 | ₩35,820 | ₩35,860 | +0.07% | 10.5만 |
|---|
| 2026.01.26 | ₩35,780 | ₩35,833 | ₩35,780 | ₩35,820 | +0.11% | 10만 |
|---|
| 2026.01.23 | ₩35,753 | ₩35,766 | ₩35,699 | ₩35,753 | 0.00% | 13.9만 |
|---|
| 2026.01.22 | ₩35,753 | ₩35,766 | ₩35,679 | ₩35,740 | -0.04% | 8.8만 |
|---|
| 2026.01.21 | ₩35,552 | ₩35,726 | ₩35,512 | ₩35,672 | +0.34% | 20.2만 |
|---|
| 2026.01.20 | ₩35,605 | ₩35,632 | ₩35,431 | ₩35,444 | -0.45% | 26.4만 |
|---|
| 2026.01.16 | ₩35,793 | ₩35,831 | ₩35,737 | ₩35,760 | -0.09% | 9.8만 |
|---|
| 2026.01.15 | ₩35,793 | ₩35,807 | ₩35,740 | ₩35,766 | -0.07% | 11.7만 |
|---|
| 2026.01.14 | ₩35,713 | ₩35,731 | ₩35,619 | ₩35,686 | -0.08% | 15만 |
|---|
| 2026.01.13 | ₩35,766 | ₩35,820 | ₩35,713 | ₩35,740 | -0.07% | 17.8만 |
|---|
| 2026.01.12 | ₩35,686 | ₩35,860 | ₩35,686 | ₩35,807 | +0.34% | 21만 |
|---|
| 2026.01.09 | ₩35,740 | ₩35,820 | ₩35,707 | ₩35,793 | +0.15% | 11.1만 |
|---|
| 2026.01.08 | ₩35,699 | ₩35,740 | ₩35,632 | ₩35,740 | +0.11% | 13.5만 |
|---|
| 2026.01.07 | ₩35,686 | ₩35,766 | ₩35,659 | ₩35,659 | -0.08% | 11.8만 |
|---|
| 2026.01.06 | ₩35,579 | ₩35,740 | ₩35,579 | ₩35,686 | +0.30% | 14.5만 |
|---|
| 2026.01.05 | ₩35,672 | ₩35,713 | ₩35,627 | ₩35,672 | 0.00% | 16만 |
|---|
| 2026.01.02 | ₩35,646 | ₩35,659 | ₩35,512 | ₩35,605 | -0.11% | 14.9만 |
|---|
| 2025.12.31 | ₩35,565 | ₩35,646 | ₩35,552 | ₩35,579 | +0.04% | 16만 |
|---|
| 2025.12.30 | ₩35,592 | ₩35,699 | ₩35,592 | ₩35,672 | +0.23% | 22.6만 |
|---|
| 2025.12.29 | ₩35,579 | ₩35,672 | ₩35,579 | ₩35,659 | +0.23% | 7.1만 |
|---|
| 2025.12.26 | ₩35,686 | ₩35,686 | ₩35,605 | ₩35,659 | -0.08% | 2.2만 |
|---|
| 2025.12.24 | ₩35,605 | ₩35,659 | ₩35,595 | ₩35,646 | +0.11% | 5만 |
|---|
| 2025.12.23 | ₩35,565 | ₩35,646 | ₩35,538 | ₩35,605 | +0.11% | 11.1만 |
|---|
| 2025.12.22 | ₩35,485 | ₩35,585 | ₩35,485 | ₩35,538 | +0.15% | 11.6만 |
|---|
| 2025.12.19 | ₩35,337 | ₩35,485 | ₩35,337 | ₩35,485 | +0.42% | 9.4만 |
|---|
| 2025.12.18 | ₩35,351 | ₩35,418 | ₩35,310 | ₩35,337 | -0.04% | 17.4만 |
|---|
| 2025.12.17 | ₩35,404 | ₩35,404 | ₩35,230 | ₩35,243 | -0.45% | 12.7만 |
|---|
| 2025.12.16 | ₩35,364 | ₩35,404 | ₩35,297 | ₩35,377 | +0.04% | 19.1만 |
|---|
| 2025.12.15 | ₩35,391 | ₩35,443 | ₩35,337 | ₩35,351 | -0.11% | 11.4만 |
|---|
| 2025.12.12 | ₩35,458 | ₩35,471 | ₩35,296 | ₩35,391 | -0.19% | 10.8만 |
|---|
| 2025.12.11 | ₩35,404 | ₩35,485 | ₩35,318 | ₩35,485 | +0.23% | 12.9만 |
|---|
| 2025.12.10 | ₩35,351 | ₩35,498 | ₩35,310 | ₩35,458 | +0.30% | 15만 |
|---|
| 2025.12.09 | ₩35,364 | ₩35,391 | ₩35,297 | ₩35,351 | -0.04% | 8만 |
|---|
| 2025.12.08 | ₩35,418 | ₩35,418 | ₩35,284 | ₩35,351 | -0.19% | 26.3만 |
|---|
| 2025.12.05 | ₩35,324 | ₩35,418 | ₩35,324 | ₩35,364 | +0.11% | 8.2만 |
|---|
| 2025.12.04 | ₩35,364 | ₩35,364 | ₩35,270 | ₩35,351 | -0.04% | 17.4만 |
|---|
| 2025.12.03 | ₩35,284 | ₩35,351 | ₩35,243 | ₩35,337 | +0.15% | 13.6만 |
|---|
| 2025.12.02 | ₩35,297 | ₩35,324 | ₩35,243 | ₩35,284 | -0.04% | 17.9만 |
|---|
| 2025.12.01 | ₩35,230 | ₩35,310 | ₩35,190 | ₩35,243 | +0.04% | 14.7만 |
|---|
| 2025.11.28 | ₩35,255 | ₩35,310 | ₩35,216 | ₩35,310 | +0.16% | 3.9만 |
|---|
| 2025.11.26 | ₩35,176 | ₩35,270 | ₩35,149 | ₩35,230 | +0.15% | 22.9만 |
|---|
| 2025.11.25 | ₩34,989 | ₩35,203 | ₩34,887 | ₩35,176 | +0.54% | 18.2만 |
|---|
| 2025.11.24 | ₩34,841 | ₩35,002 | ₩34,814 | ₩35,002 | +0.46% | 9.4만 |
|---|
| 2025.11.21 | ₩34,653 | ₩34,868 | ₩34,533 | ₩34,734 | +0.23% | 57만 |
|---|
| 2025.11.20 | ₩35,002 | ₩35,015 | ₩34,519 | ₩34,559 | -1.26% | 9.9만 |
|---|
| 2025.11.19 | ₩34,747 | ₩34,838 | ₩34,680 | ₩34,720 | -0.08% | 29.1만 |
|---|
| 2025.11.18 | ₩34,761 | ₩34,801 | ₩34,602 | ₩34,720 | -0.12% | 6.7만 |
|---|
| 2025.11.17 | ₩34,930 | ₩34,995 | ₩34,747 | ₩34,824 | -0.30% | 9.4만 |
|---|
| 2025.11.14 | ₩34,814 | ₩35,002 | ₩34,754 | ₩34,909 | +0.27% | 8.1만 |
|---|
| 2025.11.13 | ₩35,082 | ₩35,082 | ₩34,881 | ₩34,908 | -0.50% | 40.2만 |
|---|
| 2025.11.12 | ₩35,149 | ₩35,149 | ₩35,056 | ₩35,096 | -0.15% | 7.6만 |
|---|
| 2025.11.11 | ₩35,015 | ₩35,123 | ₩35,015 | ₩35,069 | +0.15% | 20.4만 |
|---|
| 2025.11.10 | ₩35,042 | ₩35,109 | ₩34,989 | ₩35,056 | +0.04% | 10.2만 |
|---|
| 2025.11.07 | ₩34,854 | ₩34,921 | ₩34,720 | ₩34,901 | +0.13% | 7.5만 |
|---|
| 2025.11.06 | ₩35,002 | ₩35,002 | ₩34,828 | ₩34,921 | -0.23% | 11.5만 |
|---|
| 2025.11.05 | ₩34,962 | ₩35,056 | ₩34,927 | ₩35,015 | +0.15% | 11.3만 |
|---|
| 2025.11.04 | ₩34,881 | ₩35,002 | ₩34,881 | ₩34,962 | +0.23% | 17.1만 |
|---|
| 2025.11.03 | ₩35,109 | ₩35,109 | ₩34,980 | ₩35,069 | -0.11% | 10.9만 |
|---|
| 2025.10.31 | ₩35,096 | ₩35,096 | ₩34,982 | ₩35,056 | -0.11% | 10.8만 |
|---|
| 2025.10.30 | ₩34,908 | ₩35,069 | ₩34,908 | ₩34,948 | +0.12% | 21.3만 |
|---|
| 2025.10.29 | ₩35,163 | ₩35,176 | ₩35,062 | ₩35,096 | -0.19% | 16.6만 |
|---|
| 2025.10.28 | ₩35,149 | ₩35,149 | ₩35,069 | ₩35,123 | -0.08% | 10.3만 |
|---|
| 2025.10.27 | ₩35,123 | ₩35,145 | ₩35,069 | ₩35,123 | 0.00% | 8.8만 |
|---|
| 2025.10.24 | ₩34,975 | ₩35,042 | ₩34,975 | ₩34,975 | 0.00% | 50만 |
|---|
| 2025.10.23 | ₩34,868 | ₩34,975 | ₩34,841 | ₩34,881 | +0.04% | 9.9만 |
|---|
| 2025.10.22 | ₩34,935 | ₩34,935 | ₩34,740 | ₩34,854 | -0.23% | 6.2만 |
|---|
| 2025.10.21 | ₩34,908 | ₩34,948 | ₩34,868 | ₩34,921 | +0.04% | 14.8만 |
|---|
| 2025.10.20 | ₩34,828 | ₩34,908 | ₩34,826 | ₩34,895 | +0.19% | 10만 |
|---|
| 2025.10.17 | ₩34,640 | ₩34,747 | ₩34,567 | ₩34,747 | +0.31% | 7.3만 |
|---|
| 2025.10.16 | ₩34,774 | ₩34,774 | ₩34,538 | ₩34,573 | -0.58% | 8.8만 |
|---|
| 2025.10.15 | ₩34,720 | ₩34,828 | ₩34,602 | ₩34,667 | -0.15% | 23.3만 |
|---|
| 2025.10.14 | ₩34,600 | ₩34,747 | ₩34,492 | ₩34,680 | +0.23% | 13.5만 |
|---|
| 2025.10.13 | ₩34,680 | ₩34,720 | ₩34,625 | ₩34,704 | +0.07% | 5.5만 |
|---|
| 2025.10.10 | ₩34,881 | ₩34,881 | ₩34,479 | ₩34,492 | -1.11% | 5.1만 |
|---|