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 | ₩38,646 | ₩38,646 | ₩38,515 | ₩38,606 | -0.10% | 14만 |
| 2026.10.08 | ₩38,606 | ₩38,606 | ₩38,432 | ₩38,512 | -0.24% | 26.8만 |
| 2026.10.07 | ₩38,338 | ₩38,673 | ₩38,338 | ₩38,532 | +0.51% | 16.5만 |
| 2026.10.06 | ₩38,619 | ₩38,619 | ₩38,512 | ₩38,579 | -0.10% | 16만 |
| 2026.10.05 | ₩38,459 | ₩38,512 | ₩38,392 | ₩38,485 | +0.07% | 10.4만 |
| 2026.10.02 | ₩38,405 | ₩38,445 | ₩38,313 | ₩38,405 | 0.00% | 11.1만 |
| 2026.10.01 | ₩38,311 | ₩38,311 | ₩38,150 | ₩38,264 | -0.12% | 11.4만 |
| 2026.09.30 | ₩38,311 | ₩38,365 | ₩38,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,241 |
| -0.18% |
| 15.1만 |
| 2026.09.29 | ₩38,177 | ₩38,298 | ₩38,177 | ₩38,231 | +0.14% | 9.7만 |
|---|
| 2026.09.28 | ₩38,271 | ₩38,327 | ₩38,224 | ₩38,271 | 0.00% | 26.2만 |
|---|
| 2026.09.25 | ₩38,378 | ₩38,392 | ₩38,231 | ₩38,392 | +0.03% | 18.7만 |
|---|
| 2026.09.24 | ₩38,284 | ₩38,338 | ₩38,191 | ₩38,338 | +0.14% | 11.2만 |
|---|
| 2026.09.23 | ₩38,432 | ₩38,432 | ₩38,231 | ₩38,278 | -0.40% | 20.3만 |
|---|
| 2026.09.22 | ₩38,432 | ₩38,432 | ₩38,338 | ₩38,392 | -0.10% | 15.5만 |
|---|
| 2026.09.21 | ₩38,204 | ₩38,405 | ₩38,204 | ₩38,378 | +0.46% | 15.3만 |
|---|
| 2026.09.18 | ₩38,191 | ₩38,191 | ₩38,070 | ₩38,191 | 0.00% | 19.2만 |
|---|
| 2026.09.17 | ₩38,137 | ₩38,191 | ₩38,083 | ₩38,177 | +0.11% | 9.2만 |
|---|
| 2026.09.16 | ₩38,016 | ₩38,125 | ₩37,852 | ₩37,976 | -0.11% | 15.1만 |
|---|
| 2026.09.15 | ₩38,077 | ₩38,083 | ₩37,976 | ₩38,043 | -0.09% | 13.8만 |
|---|
| 2026.09.14 | ₩38,023 | ₩38,137 | ₩38,016 | ₩38,110 | +0.23% | 15.7만 |
|---|
| 2026.09.11 | ₩38,191 | ₩38,191 | ₩38,101 | ₩38,177 | -0.04% | 29.7만 |
|---|
| 2026.09.10 | ₩38,043 | ₩38,043 | ₩37,941 | ₩38,016 | -0.07% | 13만 |
|---|
| 2026.09.09 | ₩38,164 | ₩38,164 | ₩38,057 | ₩38,083 | -0.21% | 13.7만 |
|---|
| 2026.09.08 | ₩38,258 | ₩38,258 | ₩38,141 | ₩38,177 | -0.21% | 14.9만 |
|---|
| 2026.09.04 | ₩38,204 | ₩38,271 | ₩38,177 | ₩38,244 | +0.11% | 12만 |
|---|
| 2026.09.03 | ₩38,231 | ₩38,298 | ₩38,124 | ₩38,251 | +0.05% | 43.8만 |
|---|
| 2026.09.02 | ₩38,083 | ₩38,164 | ₩38,016 | ₩38,164 | +0.21% | 9.7만 |
|---|
| 2026.09.01 | ₩38,097 | ₩38,124 | ₩37,983 | ₩38,057 | -0.11% | 19.2만 |
|---|
| 2026.08.31 | ₩38,164 | ₩38,244 | ₩38,057 | ₩38,164 | 0.00% | 34만 |
|---|
| 2026.08.28 | ₩38,231 | ₩38,231 | ₩38,110 | ₩38,137 | -0.25% | 13.5만 |
|---|
| 2026.08.27 | ₩38,070 | ₩38,204 | ₩38,066 | ₩38,164 | +0.25% | 12만 |
|---|
| 2026.08.26 | ₩38,083 | ₩38,137 | ₩38,016 | ₩38,110 | +0.07% | 15.7만 |
|---|
| 2026.08.25 | ₩38,110 | ₩38,110 | ₩38,016 | ₩38,083 | -0.07% | 12.1만 |
|---|
| 2026.08.24 | ₩37,990 | ₩38,070 | ₩37,968 | ₩38,057 | +0.18% | 11.9만 |
|---|
| 2026.08.21 | ₩37,976 | ₩38,083 | ₩37,976 | ₩38,030 | +0.14% | 8.9만 |
|---|
| 2026.08.20 | ₩38,177 | ₩38,177 | ₩37,953 | ₩37,990 | -0.49% | 15.8만 |
|---|
| 2026.08.19 | ₩38,110 | ₩38,110 | ₩38,018 | ₩38,097 | -0.04% | 15.2만 |
|---|
| 2026.08.18 | ₩38,036 | ₩38,070 | ₩38,003 | ₩38,003 | -0.09% | 11.7만 |
|---|
| 2026.08.17 | ₩38,177 | ₩38,177 | ₩38,070 | ₩38,083 | -0.25% | 12.9만 |
|---|
| 2026.08.14 | ₩38,097 | ₩38,191 | ₩38,083 | ₩38,164 | +0.18% | 9.7만 |
|---|
| 2026.08.13 | ₩38,137 | ₩38,164 | ₩38,110 | ₩38,164 | +0.07% | 11.4만 |
|---|
| 2026.08.12 | ₩38,097 | ₩38,110 | ₩38,030 | ₩38,083 | -0.04% | 13.2만 |
|---|
| 2026.08.11 | ₩38,083 | ₩38,083 | ₩37,994 | ₩38,057 | -0.07% | 12.8만 |
|---|
| 2026.08.10 | ₩38,083 | ₩38,097 | ₩38,016 | ₩38,057 | -0.07% | 17.1만 |
|---|
| 2026.08.07 | ₩37,963 | ₩38,083 | ₩37,963 | ₩38,083 | +0.32% | 7.7만 |
|---|
| 2026.08.06 | ₩38,043 | ₩38,043 | ₩37,963 | ₩37,990 | -0.14% | 11.2만 |
|---|
| 2026.08.05 | ₩38,070 | ₩38,070 | ₩37,949 | ₩37,949 | -0.32% | 16.8만 |
|---|
| 2026.08.04 | ₩37,862 | ₩38,030 | ₩37,862 | ₩38,016 | +0.41% | 13.7만 |
|---|
| 2026.08.03 | ₩37,641 | ₩37,829 | ₩37,641 | ₩37,775 | +0.36% | 12.6만 |
|---|
| 2026.07.31 | ₩37,534 | ₩37,681 | ₩37,454 | ₩37,668 | +0.36% | 11.8만 |
|---|
| 2026.07.30 | ₩37,413 | ₩37,521 | ₩37,346 | ₩37,480 | +0.18% | 9.8만 |
|---|
| 2026.07.29 | ₩37,413 | ₩37,534 | ₩37,219 | ₩37,253 | -0.43% | 53.5만 |
|---|
| 2026.07.28 | ₩37,480 | ₩37,521 | ₩37,360 | ₩37,507 | +0.07% | 11.2만 |
|---|
| 2026.07.27 | ₩37,574 | ₩37,574 | ₩37,360 | ₩37,454 | -0.32% | 16.8만 |
|---|
| 2026.07.24 | ₩37,427 | ₩37,507 | ₩37,373 | ₩37,413 | -0.04% | 9.5만 |
|---|
| 2026.07.23 | ₩37,413 | ₩37,440 | ₩37,293 | ₩37,400 | -0.04% | 49.3만 |
|---|
| 2026.07.22 | ₩37,588 | ₩37,614 | ₩37,547 | ₩37,588 | 0.00% | 12.7만 |
|---|
| 2026.07.21 | ₩37,561 | ₩37,614 | ₩37,499 | ₩37,588 | +0.07% | 14.6만 |
|---|
| 2026.07.20 | ₩37,547 | ₩37,547 | ₩37,427 | ₩37,440 | -0.29% | 11.1만 |
|---|
| 2026.07.17 | ₩37,467 | ₩37,533 | ₩37,413 | ₩37,413 | -0.14% | 15.8만 |
|---|
| 2026.07.16 | ₩37,561 | ₩37,641 | ₩37,534 | ₩37,574 | +0.04% | 11.2만 |
|---|
| 2026.07.15 | ₩37,655 | ₩37,668 | ₩37,547 | ₩37,655 | 0.00% | 9.4만 |
|---|
| 2026.07.14 | ₩37,574 | ₩37,614 | ₩37,521 | ₩37,561 | -0.04% | 11.4만 |
|---|
| 2026.07.13 | ₩37,601 | ₩37,601 | ₩37,467 | ₩37,467 | -0.36% | 8.6만 |
|---|
| 2026.07.10 | ₩37,601 | ₩37,628 | ₩37,534 | ₩37,621 | +0.05% | 7.3만 |
|---|
| 2026.07.09 | ₩37,427 | ₩37,574 | ₩37,427 | ₩37,561 | +0.36% | 8.3만 |
|---|
| 2026.07.08 | ₩37,387 | ₩37,479 | ₩37,326 | ₩37,467 | +0.22% | 8.6만 |
|---|
| 2026.07.07 | ₩37,534 | ₩37,534 | ₩37,412 | ₩37,480 | -0.14% | 10.9만 |
|---|
| 2026.07.06 | ₩37,427 | ₩37,534 | ₩37,427 | ₩37,521 | +0.25% | 13.5만 |
|---|
| 2026.07.02 | ₩37,494 | ₩37,507 | ₩37,306 | ₩37,393 | -0.27% | 16.5만 |
|---|
| 2026.07.01 | ₩37,413 | ₩37,467 | ₩37,333 | ₩37,407 | -0.02% | 10.7만 |
|---|
| 2026.06.30 | ₩37,293 | ₩37,452 | ₩37,293 | ₩37,427 | +0.36% | 19.7만 |
|---|
| 2026.06.29 | ₩37,199 | ₩37,346 | ₩37,145 | ₩37,333 | +0.36% | 44만 |
|---|
| 2026.06.26 | ₩37,065 | ₩37,226 | ₩37,038 | ₩37,145 | +0.22% | 14.4만 |
|---|
| 2026.06.25 | ₩37,293 | ₩37,293 | ₩37,092 | ₩37,145 | -0.40% | 12.7만 |
|---|
| 2026.06.24 | ₩37,226 | ₩37,266 | ₩37,078 | ₩37,139 | -0.23% | 20.6만 |
|---|
| 2026.06.23 | ₩37,159 | ₩37,239 | ₩37,105 | ₩37,172 | +0.04% | 13.7만 |
|---|
| 2026.06.22 | ₩37,413 | ₩37,427 | ₩37,290 | ₩37,293 | -0.32% | 14.4만 |
|---|
| 2026.06.18 | ₩37,373 | ₩37,373 | ₩37,293 | ₩37,333 | -0.11% | 13.4만 |
|---|
| 2026.06.17 | ₩37,427 | ₩37,440 | ₩37,199 | ₩37,239 | -0.50% | 15.6만 |
|---|
| 2026.06.16 | ₩37,467 | ₩37,467 | ₩37,360 | ₩37,360 | -0.29% | 12.1만 |
|---|
| 2026.06.15 | ₩37,413 | ₩37,427 | ₩37,380 | ₩37,413 | 0.00% | 10.2만 |
|---|
| 2026.06.12 | ₩37,226 | ₩37,239 | ₩37,094 | ₩37,212 | -0.04% | 15.6만 |
|---|
| 2026.06.11 | ₩36,998 | ₩37,159 | ₩36,891 | ₩37,159 | +0.43% | 8.9만 |
|---|
| 2026.06.10 | ₩36,891 | ₩37,333 | ₩36,864 | ₩36,864 | -0.07% | 10.8만 |
|---|
| 2026.06.09 | ₩37,266 | ₩37,266 | ₩36,837 | ₩37,105 | -0.43% | 24.5만 |
|---|
| 2026.06.08 | ₩37,253 | ₩37,253 | ₩37,127 | ₩37,132 | -0.32% | 10.5만 |
|---|
| 2026.06.05 | ₩37,279 | ₩37,333 | ₩37,062 | ₩37,132 | -0.40% | 29.9만 |
|---|
| 2026.06.04 | ₩37,253 | ₩37,387 | ₩37,253 | ₩37,360 | +0.29% | 12.3만 |
|---|
| 2026.06.03 | ₩37,400 | ₩37,400 | ₩37,316 | ₩37,320 | -0.21% | 8만 |
|---|
| 2026.06.02 | ₩37,320 | ₩37,400 | ₩37,320 | ₩37,400 | +0.22% | 9.9만 |
|---|
| 2026.06.01 | ₩37,387 | ₩37,413 | ₩37,320 | ₩37,366 | -0.05% | 25.1만 |
|---|
| 2026.05.29 | ₩37,387 | ₩37,400 | ₩37,320 | ₩37,320 | -0.18% | 25.4만 |
|---|
| 2026.05.28 | ₩37,078 | ₩37,333 | ₩37,078 | ₩37,310 | +0.63% | 13.9만 |
|---|
| 2026.05.27 | ₩37,279 | ₩37,279 | ₩37,212 | ₩37,212 | -0.18% | 13만 |
|---|
| 2026.05.26 | ₩37,293 | ₩37,293 | ₩37,199 | ₩37,239 | -0.14% | 7.2만 |
|---|
| 2026.05.22 | ₩37,226 | ₩37,226 | ₩37,132 | ₩37,186 | -0.11% | 24.5만 |
|---|
| 2026.05.21 | ₩37,092 | ₩37,152 | ₩37,011 | ₩37,119 | +0.07% | 16.7만 |
|---|
| 2026.05.20 | ₩37,011 | ₩37,092 | ₩36,971 | ₩37,092 | +0.22% | 6.7만 |
|---|
| 2026.05.19 | ₩37,025 | ₩37,025 | ₩36,931 | ₩36,978 | -0.13% | 7.8만 |
|---|
| 2026.05.18 | ₩37,829 | ₩37,829 | ₩36,944 | ₩37,052 | -2.05% | 10.6만 |
|---|
| 2026.05.15 | ₩37,078 | ₩37,078 | ₩36,958 | ₩37,038 | -0.11% | 9.3만 |
|---|
| 2026.05.14 | ₩37,092 | ₩37,132 | ₩37,011 | ₩37,119 | +0.07% | 31.6만 |
|---|
| 2026.05.13 | ₩36,944 | ₩37,065 | ₩36,931 | ₩37,025 | +0.22% | 27.8만 |
|---|
| 2026.05.12 | ₩36,918 | ₩37,025 | ₩36,864 | ₩37,025 | +0.29% | 52.5만 |
|---|
| 2026.05.11 | ₩36,931 | ₩37,052 | ₩36,931 | ₩36,985 | +0.15% | 11.7만 |
|---|
| 2026.05.08 | ₩37,011 | ₩37,025 | ₩36,944 | ₩37,011 | 0.00% | 12.1만 |
|---|
| 2026.05.07 | ₩37,011 | ₩37,011 | ₩36,891 | ₩36,931 | -0.22% | 10.3만 |
|---|
| 2026.05.06 | ₩36,931 | ₩36,970 | ₩36,877 | ₩36,931 | 0.00% | 8.8만 |
|---|
| 2026.05.05 | ₩36,837 | ₩36,837 | ₩36,770 | ₩36,797 | -0.11% | 15.2만 |
|---|
| 2026.05.04 | ₩36,703 | ₩36,784 | ₩36,650 | ₩36,730 | +0.07% | 10.7만 |
|---|
| 2026.05.01 | ₩36,891 | ₩36,891 | ₩36,743 | ₩36,784 | -0.29% | 13만 |
|---|
| 2026.04.30 | ₩36,703 | ₩36,757 | ₩36,569 | ₩36,690 | -0.04% | 13.1만 |
|---|
| 2026.04.29 | ₩36,623 | ₩36,623 | ₩36,542 | ₩36,596 | -0.07% | 14.9만 |
|---|
| 2026.04.28 | ₩36,516 | ₩36,596 | ₩36,516 | ₩36,596 | +0.22% | 16.8만 |
|---|
| 2026.04.27 | ₩36,636 | ₩36,650 | ₩36,583 | ₩36,650 | +0.04% | 20.8만 |
|---|
| 2026.04.24 | ₩36,516 | ₩36,623 | ₩36,516 | ₩36,623 | +0.29% | 35.2만 |
|---|
| 2026.04.23 | ₩36,382 | ₩36,583 | ₩36,382 | ₩36,502 | +0.33% | 33.1만 |
|---|
| 2026.04.22 | ₩36,489 | ₩36,569 | ₩36,489 | ₩36,556 | +0.18% | 17.7만 |
|---|
| 2026.04.21 | ₩36,596 | ₩36,596 | ₩36,408 | ₩36,435 | -0.44% | 12.4만 |
|---|
| 2026.04.20 | ₩36,569 | ₩36,569 | ₩36,462 | ₩36,498 | -0.19% | 6.4만 |
|---|
| 2026.04.17 | ₩36,449 | ₩36,583 | ₩36,449 | ₩36,569 | +0.33% | 8.1만 |
|---|
| 2026.04.16 | ₩36,435 | ₩36,435 | ₩36,315 | ₩36,382 | -0.15% | 10.6만 |
|---|
| 2026.04.15 | ₩36,261 | ₩36,395 | ₩36,261 | ₩36,395 | +0.37% | 20.6만 |
|---|
| 2026.04.14 | ₩36,194 | ₩36,301 | ₩36,160 | ₩36,288 | +0.26% | 22만 |
|---|
| 2026.04.13 | ₩35,872 | ₩36,154 | ₩35,872 | ₩36,154 | +0.78% | 11.3만 |
|---|
| 2026.04.10 | ₩36,047 | ₩36,047 | ₩35,914 | ₩35,966 | -0.22% | 17.4만 |
|---|
| 2026.04.09 | ₩35,886 | ₩36,020 | ₩35,805 | ₩35,993 | +0.30% | 27.3만 |
|---|
| 2026.04.08 | ₩35,939 | ₩35,939 | ₩35,779 | ₩35,886 | -0.15% | 12.1만 |
|---|
| 2026.04.07 | ₩35,336 | ₩35,457 | ₩35,216 | ₩35,457 | +0.34% | 13.4만 |
|---|
| 2026.04.06 | ₩35,390 | ₩35,470 | ₩35,350 | ₩35,470 | +0.23% | 25.1만 |
|---|
| 2026.04.02 | ₩35,122 | ₩35,444 | ₩35,095 | ₩35,417 | +0.84% | 19.9만 |
|---|
| 2026.04.01 | ₩35,243 | ₩35,417 | ₩35,236 | ₩35,283 | +0.11% | 34만 |
|---|
| 2026.03.31 | ₩34,908 | ₩35,209 | ₩34,841 | ₩35,202 | +0.84% | 25.6만 |
|---|
| 2026.03.30 | ₩34,841 | ₩34,867 | ₩34,546 | ₩34,666 | -0.50% | 10.6만 |
|---|
| 2026.03.27 | ₩34,934 | ₩34,934 | ₩34,653 | ₩34,680 | -0.73% | 18.8만 |
|---|
| 2026.03.26 | ₩35,216 | ₩35,256 | ₩34,988 | ₩35,001 | -0.61% | 9.3만 |
|---|
| 2026.03.25 | ₩35,363 | ₩35,390 | ₩35,256 | ₩35,296 | -0.19% | 7만 |
|---|
| 2026.03.24 | ₩35,176 | ₩35,269 | ₩35,095 | ₩35,149 | -0.08% | 9.2만 |
|---|
| 2026.03.23 | ₩35,283 | ₩35,430 | ₩35,216 | ₩35,269 | -0.04% | 18.7만 |
|---|
| 2026.03.20 | ₩35,256 | ₩35,256 | ₩34,975 | ₩35,015 | -0.68% | 8.9만 |
|---|
| 2026.03.19 | ₩35,188 | ₩35,350 | ₩35,149 | ₩35,310 | +0.35% | 11.1만 |
|---|
| 2026.03.18 | ₩35,511 | ₩35,511 | ₩35,318 | ₩35,336 | -0.49% | 11.9만 |
|---|
| 2026.03.17 | ₩35,511 | ₩35,578 | ₩35,511 | ₩35,537 | +0.08% | 8.8만 |
|---|
| 2026.03.16 | ₩35,497 | ₩35,537 | ₩35,390 | ₩35,497 | 0.00% | 12.7만 |
|---|
| 2026.03.13 | ₩35,484 | ₩35,537 | ₩35,276 | ₩35,296 | -0.53% | 10.5만 |
|---|
| 2026.03.12 | ₩35,417 | ₩35,482 | ₩35,336 | ₩35,336 | -0.23% | 7.2만 |
|---|
| 2026.03.11 | ₩35,631 | ₩35,645 | ₩35,524 | ₩35,598 | -0.09% | 12.6만 |
|---|
| 2026.03.10 | ₩35,444 | ₩35,714 | ₩35,444 | ₩35,537 | +0.26% | 12.8만 |
|---|
| 2026.03.09 | ₩35,350 | ₩35,671 | ₩35,222 | ₩35,591 | +0.68% | 8.1만 |
|---|
| 2026.03.06 | ₩35,430 | ₩35,564 | ₩35,417 | ₩35,444 | +0.04% | 12.4만 |
|---|
| 2026.03.05 | ₩35,658 | ₩35,772 | ₩35,555 | ₩35,698 | +0.11% | 14.5만 |
|---|
| 2026.03.04 | ₩35,725 | ₩35,871 | ₩35,645 | ₩35,805 | +0.23% | 12만 |
|---|
| 2026.03.03 | ₩35,470 | ₩35,725 | ₩35,399 | ₩35,685 | +0.60% | 15.6만 |
|---|
| 2026.03.02 | ₩35,658 | ₩35,839 | ₩35,658 | ₩35,738 | +0.23% | 12.2만 |
|---|
| 2026.02.27 | ₩35,712 | ₩35,819 | ₩35,671 | ₩35,785 | +0.21% | 6.6만 |
|---|
| 2026.02.26 | ₩35,886 | ₩35,913 | ₩35,738 | ₩35,846 | -0.11% | 6.3만 |
|---|
| 2026.02.25 | ₩35,846 | ₩35,926 | ₩35,832 | ₩35,926 | +0.22% | 17.2만 |
|---|
| 2026.02.24 | ₩35,658 | ₩35,819 | ₩35,658 | ₩35,792 | +0.38% | 6.7만 |
|---|
| 2026.02.23 | ₩35,792 | ₩35,792 | ₩35,604 | ₩35,698 | -0.26% | 9.4만 |
|---|
| 2026.02.20 | ₩35,725 | ₩35,832 | ₩35,678 | ₩35,819 | +0.26% | 9.5만 |
|---|
| 2026.02.19 | ₩35,765 | ₩35,765 | ₩35,665 | ₩35,738 | -0.07% | 11만 |
|---|
| 2026.02.18 | ₩35,671 | ₩35,819 | ₩35,671 | ₩35,752 | +0.23% | 14.2만 |
|---|
| 2026.02.17 | ₩35,645 | ₩35,725 | ₩35,511 | ₩35,698 | +0.15% | 12.9만 |
|---|
| 2026.02.13 | ₩35,591 | ₩35,738 | ₩35,557 | ₩35,671 | +0.23% | 12.7만 |
|---|
| 2026.02.12 | ₩35,819 | ₩35,866 | ₩35,578 | ₩35,578 | -0.67% | 6.2만 |
|---|
| 2026.02.11 | ₩35,926 | ₩35,926 | ₩35,779 | ₩35,859 | -0.19% | 10.7만 |
|---|
| 2026.02.10 | ₩35,926 | ₩35,926 | ₩35,825 | ₩35,846 | -0.22% | 11.2만 |
|---|
| 2026.02.09 | ₩35,886 | ₩35,913 | ₩35,779 | ₩35,872 | -0.04% | 16.8만 |
|---|
| 2026.02.06 | ₩35,618 | ₩35,846 | ₩35,618 | ₩35,792 | +0.49% | 21.2만 |
|---|
| 2026.02.05 | ₩35,564 | ₩35,631 | ₩35,470 | ₩35,470 | -0.26% | 20.6만 |
|---|
| 2026.02.04 | ₩35,805 | ₩35,805 | ₩35,564 | ₩35,645 | -0.45% | 16.8만 |
|---|
| 2026.02.03 | ₩35,913 | ₩35,913 | ₩35,645 | ₩35,738 | -0.49% | 19.2만 |
|---|
| 2026.02.02 | ₩35,685 | ₩35,899 | ₩35,685 | ₩35,899 | +0.60% | 17.7만 |
|---|
| 2026.01.30 | ₩35,805 | ₩35,805 | ₩35,685 | ₩35,779 | -0.07% | 14.2만 |
|---|
| 2026.01.29 | ₩35,792 | ₩35,832 | ₩35,618 | ₩35,805 | +0.04% | 13.1만 |
|---|
| 2026.01.28 | ₩35,859 | ₩35,859 | ₩35,779 | ₩35,812 | -0.13% | 74.6만 |
|---|
| 2026.01.27 | ₩35,805 | ₩35,846 | ₩35,792 | ₩35,832 | +0.07% | 10.5만 |
|---|
| 2026.01.26 | ₩35,752 | ₩35,805 | ₩35,752 | ₩35,792 | +0.11% | 10만 |
|---|
| 2026.01.23 | ₩35,725 | ₩35,738 | ₩35,671 | ₩35,725 | 0.00% | 13.9만 |
|---|
| 2026.01.22 | ₩35,725 | ₩35,738 | ₩35,651 | ₩35,712 | -0.04% | 8.8만 |
|---|
| 2026.01.21 | ₩35,524 | ₩35,698 | ₩35,484 | ₩35,645 | +0.34% | 20.2만 |
|---|
| 2026.01.20 | ₩35,578 | ₩35,604 | ₩35,403 | ₩35,417 | -0.45% | 26.4만 |
|---|
| 2026.01.16 | ₩35,765 | ₩35,803 | ₩35,709 | ₩35,732 | -0.09% | 9.8만 |
|---|
| 2026.01.15 | ₩35,765 | ₩35,779 | ₩35,712 | ₩35,738 | -0.07% | 11.7만 |
|---|
| 2026.01.14 | ₩35,685 | ₩35,703 | ₩35,591 | ₩35,658 | -0.08% | 15만 |
|---|
| 2026.01.13 | ₩35,738 | ₩35,792 | ₩35,685 | ₩35,712 | -0.07% | 17.8만 |
|---|
| 2026.01.12 | ₩35,658 | ₩35,832 | ₩35,658 | ₩35,779 | +0.34% | 21만 |
|---|
| 2026.01.09 | ₩35,712 | ₩35,792 | ₩35,679 | ₩35,765 | +0.15% | 11.1만 |
|---|
| 2026.01.08 | ₩35,671 | ₩35,712 | ₩35,604 | ₩35,712 | +0.11% | 13.5만 |
|---|
| 2026.01.07 | ₩35,658 | ₩35,738 | ₩35,631 | ₩35,631 | -0.08% | 11.8만 |
|---|
| 2026.01.06 | ₩35,551 | ₩35,712 | ₩35,551 | ₩35,658 | +0.30% | 14.5만 |
|---|
| 2026.01.05 | ₩35,645 | ₩35,685 | ₩35,599 | ₩35,645 | 0.00% | 16만 |
|---|
| 2026.01.02 | ₩35,618 | ₩35,631 | ₩35,484 | ₩35,578 | -0.11% | 14.9만 |
|---|
| 2025.12.31 | ₩35,537 | ₩35,618 | ₩35,524 | ₩35,551 | +0.04% | 16만 |
|---|
| 2025.12.30 | ₩35,564 | ₩35,671 | ₩35,564 | ₩35,645 | +0.23% | 22.6만 |
|---|
| 2025.12.29 | ₩35,551 | ₩35,645 | ₩35,551 | ₩35,631 | +0.23% | 7.1만 |
|---|
| 2025.12.26 | ₩35,658 | ₩35,658 | ₩35,578 | ₩35,631 | -0.08% | 2.2만 |
|---|
| 2025.12.24 | ₩35,578 | ₩35,631 | ₩35,567 | ₩35,618 | +0.11% | 5만 |
|---|
| 2025.12.23 | ₩35,537 | ₩35,618 | ₩35,511 | ₩35,578 | +0.11% | 11.1만 |
|---|
| 2025.12.22 | ₩35,457 | ₩35,557 | ₩35,457 | ₩35,511 | +0.15% | 11.6만 |
|---|
| 2025.12.19 | ₩35,310 | ₩35,457 | ₩35,310 | ₩35,457 | +0.42% | 9.4만 |
|---|
| 2025.12.18 | ₩35,323 | ₩35,390 | ₩35,283 | ₩35,310 | -0.04% | 17.4만 |
|---|
| 2025.12.17 | ₩35,377 | ₩35,377 | ₩35,202 | ₩35,216 | -0.45% | 12.7만 |
|---|
| 2025.12.16 | ₩35,336 | ₩35,377 | ₩35,269 | ₩35,350 | +0.04% | 19.1만 |
|---|
| 2025.12.15 | ₩35,363 | ₩35,415 | ₩35,310 | ₩35,323 | -0.11% | 11.4만 |
|---|
| 2025.12.12 | ₩35,430 | ₩35,444 | ₩35,268 | ₩35,363 | -0.19% | 10.8만 |
|---|
| 2025.12.11 | ₩35,377 | ₩35,457 | ₩35,291 | ₩35,457 | +0.23% | 12.9만 |
|---|
| 2025.12.10 | ₩35,323 | ₩35,470 | ₩35,283 | ₩35,430 | +0.30% | 15만 |
|---|
| 2025.12.09 | ₩35,336 | ₩35,363 | ₩35,269 | ₩35,323 | -0.04% | 8만 |
|---|
| 2025.12.08 | ₩35,390 | ₩35,390 | ₩35,256 | ₩35,323 | -0.19% | 26.3만 |
|---|
| 2025.12.05 | ₩35,296 | ₩35,390 | ₩35,296 | ₩35,336 | +0.11% | 8.2만 |
|---|
| 2025.12.04 | ₩35,336 | ₩35,336 | ₩35,243 | ₩35,323 | -0.04% | 17.4만 |
|---|
| 2025.12.03 | ₩35,256 | ₩35,323 | ₩35,216 | ₩35,310 | +0.15% | 13.6만 |
|---|
| 2025.12.02 | ₩35,269 | ₩35,296 | ₩35,216 | ₩35,256 | -0.04% | 17.9만 |
|---|
| 2025.12.01 | ₩35,202 | ₩35,283 | ₩35,162 | ₩35,216 | +0.04% | 14.7만 |
|---|
| 2025.11.28 | ₩35,228 | ₩35,283 | ₩35,189 | ₩35,283 | +0.16% | 3.9만 |
|---|
| 2025.11.26 | ₩35,149 | ₩35,243 | ₩35,122 | ₩35,202 | +0.15% | 22.9만 |
|---|
| 2025.11.25 | ₩34,961 | ₩35,176 | ₩34,859 | ₩35,149 | +0.54% | 18.2만 |
|---|
| 2025.11.24 | ₩34,814 | ₩34,975 | ₩34,787 | ₩34,975 | +0.46% | 9.4만 |
|---|
| 2025.11.21 | ₩34,626 | ₩34,841 | ₩34,506 | ₩34,707 | +0.23% | 57만 |
|---|
| 2025.11.20 | ₩34,975 | ₩34,988 | ₩34,492 | ₩34,532 | -1.26% | 9.9만 |
|---|
| 2025.11.19 | ₩34,720 | ₩34,811 | ₩34,653 | ₩34,693 | -0.08% | 29.1만 |
|---|
| 2025.11.18 | ₩34,733 | ₩34,774 | ₩34,575 | ₩34,693 | -0.12% | 6.7만 |
|---|
| 2025.11.17 | ₩34,902 | ₩34,968 | ₩34,720 | ₩34,796 | -0.30% | 9.4만 |
|---|
| 2025.11.14 | ₩34,787 | ₩34,975 | ₩34,727 | ₩34,882 | +0.27% | 8.1만 |
|---|
| 2025.11.13 | ₩35,055 | ₩35,055 | ₩34,854 | ₩34,881 | -0.50% | 40.2만 |
|---|
| 2025.11.12 | ₩35,122 | ₩35,122 | ₩35,028 | ₩35,068 | -0.15% | 7.6만 |
|---|
| 2025.11.11 | ₩34,988 | ₩35,095 | ₩34,988 | ₩35,042 | +0.15% | 20.4만 |
|---|
| 2025.11.10 | ₩35,015 | ₩35,082 | ₩34,961 | ₩35,028 | +0.04% | 10.2만 |
|---|
| 2025.11.07 | ₩34,827 | ₩34,894 | ₩34,693 | ₩34,874 | +0.13% | 7.5만 |
|---|
| 2025.11.06 | ₩34,975 | ₩34,975 | ₩34,800 | ₩34,894 | -0.23% | 11.5만 |
|---|
| 2025.11.05 | ₩34,934 | ₩35,028 | ₩34,899 | ₩34,988 | +0.15% | 11.3만 |
|---|
| 2025.11.04 | ₩34,854 | ₩34,975 | ₩34,854 | ₩34,934 | +0.23% | 17.1만 |
|---|
| 2025.11.03 | ₩35,082 | ₩35,082 | ₩34,953 | ₩35,042 | -0.11% | 10.9만 |
|---|
| 2025.10.31 | ₩35,068 | ₩35,068 | ₩34,954 | ₩35,028 | -0.11% | 10.8만 |
|---|
| 2025.10.30 | ₩34,881 | ₩35,042 | ₩34,881 | ₩34,921 | +0.12% | 21.3만 |
|---|
| 2025.10.29 | ₩35,135 | ₩35,149 | ₩35,035 | ₩35,068 | -0.19% | 16.6만 |
|---|
| 2025.10.28 | ₩35,122 | ₩35,122 | ₩35,042 | ₩35,095 | -0.08% | 10.3만 |
|---|
| 2025.10.27 | ₩35,095 | ₩35,118 | ₩35,042 | ₩35,095 | 0.00% | 8.8만 |
|---|
| 2025.10.24 | ₩34,948 | ₩35,015 | ₩34,948 | ₩34,948 | 0.00% | 50만 |
|---|
| 2025.10.23 | ₩34,841 | ₩34,948 | ₩34,814 | ₩34,854 | +0.04% | 9.9만 |
|---|
| 2025.10.22 | ₩34,908 | ₩34,908 | ₩34,713 | ₩34,827 | -0.23% | 6.2만 |
|---|
| 2025.10.21 | ₩34,881 | ₩34,921 | ₩34,841 | ₩34,894 | +0.04% | 14.8만 |
|---|
| 2025.10.20 | ₩34,800 | ₩34,881 | ₩34,799 | ₩34,867 | +0.19% | 10만 |
|---|
| 2025.10.17 | ₩34,613 | ₩34,720 | ₩34,540 | ₩34,720 | +0.31% | 7.3만 |
|---|
| 2025.10.16 | ₩34,747 | ₩34,747 | ₩34,511 | ₩34,546 | -0.58% | 8.8만 |
|---|
| 2025.10.15 | ₩34,693 | ₩34,800 | ₩34,575 | ₩34,640 | -0.15% | 23.3만 |
|---|
| 2025.10.14 | ₩34,573 | ₩34,720 | ₩34,465 | ₩34,653 | +0.23% | 13.5만 |
|---|
| 2025.10.13 | ₩34,653 | ₩34,693 | ₩34,598 | ₩34,677 | +0.07% | 5.5만 |
|---|
| 2025.10.10 | ₩34,854 | ₩34,854 | ₩34,452 | ₩34,465 | -1.11% | 5.1만 |
|---|