시장 데이터를 불러오는 중
전체 종목
Strive Enhanced Income Short Maturity ETF 과거 주가
Strive Enhanced Income Short Maturity ETF · BUXX · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Strive Enhanced Income Short Maturity ETF · BUXX · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,886 | ₩26,939 | ₩26,886 | ₩26,939 | +0.20% | 23.5만 |
| 2026.10.08 | ₩26,872 | ₩26,912 | ₩26,872 | ₩26,912 | +0.15% | 14.7만 |
| 2026.10.07 | ₩26,879 | ₩26,886 | ₩26,872 | ₩26,886 | +0.02% | 12.6만 |
| 2026.10.06 | ₩26,859 | ₩26,899 | ₩26,859 | ₩26,872 | +0.05% | 14.1만 |
| 2026.10.05 | ₩26,886 | ₩26,899 | ₩26,859 | ₩26,872 | -0.05% | 45만 |
| 2026.10.02 | ₩26,926 | ₩26,926 | ₩26,859 | ₩26,859 | -0.25% | 28.7만 |
| 2026.10.01 | ₩26,859 | ₩26,899 | ₩26,846 | ₩26,899 | +0.15% | 29.1만 |
| 2026.09.30 | ₩26,832 | ₩26,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,886 |
| +0.20% |
| 25만 |
| 2026.09.29 | ₩26,846 | ₩26,859 | ₩26,832 | ₩26,846 | 0.00% | 25.6만 |
|---|
| 2026.09.28 | ₩26,846 | ₩26,872 | ₩26,832 | ₩26,846 | 0.00% | 79만 |
|---|
| 2026.09.25 | ₩26,926 | ₩26,952 | ₩26,926 | ₩26,939 | +0.05% | 16.4만 |
|---|
| 2026.09.24 | ₩26,952 | ₩26,952 | ₩26,926 | ₩26,926 | -0.10% | 15.5만 |
|---|
| 2026.09.23 | ₩26,939 | ₩26,952 | ₩26,926 | ₩26,926 | -0.05% | 44.9만 |
|---|
| 2026.09.22 | ₩26,952 | ₩26,966 | ₩26,939 | ₩26,939 | -0.05% | 28.6만 |
|---|
| 2026.09.21 | ₩26,952 | ₩26,966 | ₩26,939 | ₩26,952 | 0.00% | 21.4만 |
|---|
| 2026.09.18 | ₩26,939 | ₩26,952 | ₩26,939 | ₩26,952 | +0.05% | 20.6만 |
|---|
| 2026.09.17 | ₩26,926 | ₩26,966 | ₩26,926 | ₩26,966 | +0.15% | 66.5만 |
|---|
| 2026.09.16 | ₩26,939 | ₩26,952 | ₩26,926 | ₩26,952 | +0.05% | 18.5만 |
|---|
| 2026.09.15 | ₩26,952 | ₩26,952 | ₩26,926 | ₩26,939 | -0.05% | 44.8만 |
|---|
| 2026.09.14 | ₩26,966 | ₩26,966 | ₩26,926 | ₩26,926 | -0.15% | 84.2만 |
|---|
| 2026.09.11 | ₩26,939 | ₩26,952 | ₩26,926 | ₩26,952 | +0.05% | 37.1만 |
|---|
| 2026.09.10 | ₩26,979 | ₩26,979 | ₩26,912 | ₩26,912 | -0.25% | 104.5만 |
|---|
| 2026.09.09 | ₩26,939 | ₩26,952 | ₩26,939 | ₩26,939 | 0.00% | 37.3만 |
|---|
| 2026.09.08 | ₩26,926 | ₩26,979 | ₩26,912 | ₩26,939 | +0.05% | 24.9만 |
|---|
| 2026.09.04 | ₩26,912 | ₩26,966 | ₩26,912 | ₩26,939 | +0.10% | 27.6만 |
|---|
| 2026.09.03 | ₩26,926 | ₩26,939 | ₩26,912 | ₩26,939 | +0.05% | 20.2만 |
|---|
| 2026.09.02 | ₩26,899 | ₩26,926 | ₩26,899 | ₩26,899 | 0.00% | 31.8만 |
|---|
| 2026.09.01 | ₩26,912 | ₩26,926 | ₩26,906 | ₩26,915 | +0.01% | 23.6만 |
|---|
| 2026.08.31 | ₩26,899 | ₩26,926 | ₩26,899 | ₩26,912 | +0.05% | 29.1만 |
|---|
| 2026.08.28 | ₩26,926 | ₩26,926 | ₩26,899 | ₩26,899 | -0.10% | 29.7만 |
|---|
| 2026.08.27 | ₩26,952 | ₩26,952 | ₩26,912 | ₩26,912 | -0.15% | 15만 |
|---|
| 2026.08.26 | ₩27,019 | ₩27,032 | ₩27,019 | ₩27,019 | 0.00% | 14.7만 |
|---|
| 2026.08.25 | ₩27,012 | ₩27,032 | ₩27,006 | ₩27,032 | +0.07% | 15.2만 |
|---|
| 2026.08.24 | ₩26,992 | ₩27,019 | ₩26,992 | ₩27,019 | +0.10% | 6.7만 |
|---|
| 2026.08.21 | ₩27,006 | ₩27,019 | ₩26,992 | ₩26,992 | -0.05% | 27만 |
|---|
| 2026.08.20 | ₩26,992 | ₩27,019 | ₩26,992 | ₩27,006 | +0.05% | 18.6만 |
|---|
| 2026.08.19 | ₩27,019 | ₩27,019 | ₩26,992 | ₩26,992 | -0.10% | 12.1만 |
|---|
| 2026.08.18 | ₩26,992 | ₩27,006 | ₩26,992 | ₩26,992 | 0.00% | 20.5만 |
|---|
| 2026.08.17 | ₩27,006 | ₩27,019 | ₩26,992 | ₩26,992 | -0.05% | 26.5만 |
|---|
| 2026.08.14 | ₩26,992 | ₩27,006 | ₩26,992 | ₩27,006 | +0.05% | 13.1만 |
|---|
| 2026.08.13 | ₩26,966 | ₩26,992 | ₩26,966 | ₩26,992 | +0.10% | 28.4만 |
|---|
| 2026.08.12 | ₩26,966 | ₩26,992 | ₩26,966 | ₩26,979 | +0.05% | 45.1만 |
|---|
| 2026.08.11 | ₩26,966 | ₩26,986 | ₩26,966 | ₩26,966 | 0.00% | 28.5만 |
|---|
| 2026.08.10 | ₩26,992 | ₩26,992 | ₩26,966 | ₩26,966 | -0.10% | 16.8만 |
|---|
| 2026.08.07 | ₩26,966 | ₩26,979 | ₩26,954 | ₩26,966 | 0.00% | 19.5만 |
|---|
| 2026.08.06 | ₩26,966 | ₩26,966 | ₩26,952 | ₩26,952 | -0.05% | 12.8만 |
|---|
| 2026.08.05 | ₩26,979 | ₩26,979 | ₩26,939 | ₩26,959 | -0.07% | 18.1만 |
|---|
| 2026.08.04 | ₩26,939 | ₩26,966 | ₩26,939 | ₩26,966 | +0.10% | 27.4만 |
|---|
| 2026.08.03 | ₩26,939 | ₩26,952 | ₩26,886 | ₩26,946 | +0.02% | 22.1만 |
|---|
| 2026.07.31 | ₩26,939 | ₩26,952 | ₩26,939 | ₩26,952 | +0.05% | 15.8만 |
|---|
| 2026.07.30 | ₩26,952 | ₩26,966 | ₩26,939 | ₩26,939 | -0.05% | 15.7만 |
|---|
| 2026.07.29 | ₩27,006 | ₩27,019 | ₩27,006 | ₩27,006 | 0.00% | 11.7만 |
|---|
| 2026.07.28 | ₩27,019 | ₩27,019 | ₩27,006 | ₩27,006 | -0.05% | 23.2만 |
|---|
| 2026.07.27 | ₩26,992 | ₩27,006 | ₩26,992 | ₩27,006 | +0.05% | 9.2만 |
|---|
| 2026.07.24 | ₩26,992 | ₩26,992 | ₩26,979 | ₩26,992 | 0.00% | 10.9만 |
|---|
| 2026.07.23 | ₩26,966 | ₩26,992 | ₩26,966 | ₩26,966 | 0.00% | 22.4만 |
|---|
| 2026.07.22 | ₩26,992 | ₩26,992 | ₩26,979 | ₩26,979 | -0.05% | 21.2만 |
|---|
| 2026.07.21 | ₩26,986 | ₩26,992 | ₩26,979 | ₩26,992 | +0.02% | 19만 |
|---|
| 2026.07.20 | ₩26,979 | ₩27,006 | ₩26,979 | ₩26,992 | +0.05% | 13.6만 |
|---|
| 2026.07.17 | ₩26,992 | ₩27,006 | ₩26,992 | ₩26,992 | 0.00% | 28.4만 |
|---|
| 2026.07.16 | ₩26,992 | ₩26,992 | ₩26,979 | ₩26,992 | 0.00% | 44.9만 |
|---|
| 2026.07.15 | ₩26,966 | ₩26,992 | ₩26,966 | ₩26,992 | +0.10% | 35.8만 |
|---|
| 2026.07.14 | ₩26,979 | ₩26,979 | ₩26,952 | ₩26,979 | 0.00% | 24.7만 |
|---|
| 2026.07.13 | ₩26,979 | ₩26,979 | ₩26,952 | ₩26,952 | -0.10% | 23.7만 |
|---|
| 2026.07.10 | ₩26,952 | ₩26,979 | ₩26,952 | ₩26,966 | +0.05% | 26.6만 |
|---|
| 2026.07.09 | ₩26,939 | ₩26,966 | ₩26,939 | ₩26,966 | +0.10% | 41.7만 |
|---|
| 2026.07.08 | ₩26,939 | ₩26,979 | ₩26,939 | ₩26,979 | +0.15% | 23.1만 |
|---|
| 2026.07.07 | ₩26,952 | ₩26,966 | ₩26,952 | ₩26,952 | 0.00% | 11.1만 |
|---|
| 2026.07.06 | ₩26,966 | ₩26,966 | ₩26,926 | ₩26,926 | -0.15% | 44만 |
|---|
| 2026.07.02 | ₩26,926 | ₩26,979 | ₩26,926 | ₩26,979 | +0.20% | 32만 |
|---|
| 2026.07.01 | ₩26,939 | ₩26,952 | ₩26,926 | ₩26,926 | -0.05% | 52.7만 |
|---|
| 2026.06.30 | ₩26,966 | ₩26,992 | ₩26,939 | ₩26,992 | +0.10% | 75.7만 |
|---|
| 2026.06.29 | ₩26,966 | ₩27,006 | ₩26,926 | ₩26,966 | 0.00% | 35.5만 |
|---|
| 2026.06.26 | ₩27,019 | ₩27,046 | ₩27,019 | ₩27,046 | +0.10% | 21.5만 |
|---|
| 2026.06.25 | ₩27,006 | ₩27,032 | ₩27,006 | ₩27,032 | +0.10% | 16.4만 |
|---|
| 2026.06.24 | ₩27,019 | ₩27,019 | ₩27,006 | ₩27,006 | -0.05% | 26.8만 |
|---|
| 2026.06.23 | ₩27,012 | ₩27,032 | ₩27,006 | ₩27,019 | +0.02% | 19.9만 |
|---|
| 2026.06.22 | ₩27,059 | ₩27,059 | ₩26,999 | ₩27,019 | -0.15% | 14.7만 |
|---|
| 2026.06.18 | ₩26,992 | ₩27,032 | ₩26,992 | ₩27,006 | +0.05% | 29.7만 |
|---|
| 2026.06.17 | ₩27,046 | ₩27,059 | ₩26,992 | ₩26,992 | -0.20% | 55.9만 |
|---|
| 2026.06.16 | ₩27,012 | ₩27,059 | ₩27,006 | ₩27,059 | +0.17% | 37.3만 |
|---|
| 2026.06.15 | ₩26,992 | ₩27,019 | ₩26,992 | ₩27,006 | +0.05% | 29.4만 |
|---|
| 2026.06.12 | ₩27,019 | ₩27,019 | ₩26,992 | ₩27,019 | 0.00% | 35.5만 |
|---|
| 2026.06.11 | ₩26,979 | ₩27,006 | ₩26,979 | ₩27,006 | +0.10% | 55만 |
|---|
| 2026.06.10 | ₩26,966 | ₩26,992 | ₩26,966 | ₩26,992 | +0.10% | 46만 |
|---|
| 2026.06.09 | ₩27,006 | ₩27,006 | ₩26,966 | ₩26,966 | -0.15% | 24.2만 |
|---|
| 2026.06.08 | ₩26,966 | ₩26,979 | ₩26,960 | ₩26,979 | +0.05% | 15.9만 |
|---|
| 2026.06.05 | ₩26,966 | ₩26,966 | ₩26,952 | ₩26,966 | 0.00% | 19.2만 |
|---|
| 2026.06.04 | ₩26,939 | ₩26,966 | ₩26,939 | ₩26,966 | +0.10% | 12.2만 |
|---|
| 2026.06.03 | ₩26,939 | ₩26,966 | ₩26,939 | ₩26,966 | +0.10% | 38.1만 |
|---|
| 2026.06.02 | ₩26,966 | ₩26,979 | ₩26,952 | ₩26,952 | -0.05% | 27만 |
|---|
| 2026.06.01 | ₩26,992 | ₩26,992 | ₩26,952 | ₩26,966 | -0.10% | 18만 |
|---|
| 2026.05.29 | ₩26,952 | ₩26,966 | ₩26,939 | ₩26,966 | +0.05% | 22.1만 |
|---|
| 2026.05.28 | ₩26,952 | ₩27,006 | ₩26,939 | ₩26,939 | -0.05% | 19.4만 |
|---|
| 2026.05.27 | ₩27,028 | ₩27,059 | ₩27,019 | ₩27,059 | +0.11% | 17.7만 |
|---|
| 2026.05.26 | ₩27,046 | ₩27,046 | ₩27,019 | ₩27,019 | -0.10% | 14.8만 |
|---|
| 2026.05.22 | ₩27,006 | ₩27,032 | ₩27,006 | ₩27,019 | +0.05% | 20.6만 |
|---|
| 2026.05.21 | ₩27,006 | ₩27,019 | ₩27,006 | ₩27,019 | +0.05% | 13.7만 |
|---|
| 2026.05.20 | ₩26,979 | ₩27,019 | ₩26,979 | ₩27,019 | +0.15% | 22.6만 |
|---|
| 2026.05.19 | ₩26,966 | ₩26,992 | ₩26,966 | ₩26,992 | +0.10% | 15.9만 |
|---|
| 2026.05.18 | ₩26,992 | ₩26,992 | ₩26,979 | ₩26,992 | 0.00% | 19.9만 |
|---|
| 2026.05.15 | ₩27,006 | ₩27,006 | ₩26,979 | ₩26,979 | -0.10% | 20.2만 |
|---|
| 2026.05.14 | ₩26,979 | ₩26,992 | ₩26,979 | ₩26,979 | 0.00% | 12.4만 |
|---|
| 2026.05.13 | ₩26,979 | ₩26,992 | ₩26,979 | ₩26,979 | 0.00% | 22.8만 |
|---|
| 2026.05.12 | ₩26,992 | ₩26,992 | ₩26,966 | ₩26,966 | -0.10% | 32.3만 |
|---|
| 2026.05.11 | ₩26,992 | ₩26,992 | ₩26,979 | ₩26,992 | 0.00% | 20.3만 |
|---|
| 2026.05.08 | ₩26,979 | ₩26,992 | ₩26,966 | ₩26,979 | 0.00% | 23.3만 |
|---|
| 2026.05.07 | ₩26,992 | ₩26,999 | ₩26,952 | ₩26,952 | -0.15% | 39.8만 |
|---|
| 2026.05.06 | ₩26,972 | ₩26,992 | ₩26,966 | ₩26,979 | +0.02% | 21.9만 |
|---|
| 2026.05.05 | ₩26,939 | ₩26,966 | ₩26,939 | ₩26,966 | +0.10% | 31만 |
|---|
| 2026.05.04 | ₩26,979 | ₩26,979 | ₩26,952 | ₩26,952 | -0.10% | 29.8만 |
|---|
| 2026.05.01 | ₩26,966 | ₩26,966 | ₩26,952 | ₩26,966 | 0.00% | 21.8만 |
|---|
| 2026.04.30 | ₩26,952 | ₩26,952 | ₩26,939 | ₩26,952 | 0.00% | 26.9만 |
|---|
| 2026.04.29 | ₩26,979 | ₩26,979 | ₩26,939 | ₩26,939 | -0.15% | 28.3만 |
|---|
| 2026.04.28 | ₩27,059 | ₩27,059 | ₩27,046 | ₩27,052 | -0.02% | 19.5만 |
|---|
| 2026.04.27 | ₩27,059 | ₩27,062 | ₩27,046 | ₩27,059 | 0.00% | 21.5만 |
|---|
| 2026.04.24 | ₩27,046 | ₩27,059 | ₩27,019 | ₩27,059 | +0.05% | 62.7만 |
|---|
| 2026.04.23 | ₩27,032 | ₩27,059 | ₩27,032 | ₩27,059 | +0.10% | 41.6만 |
|---|
| 2026.04.22 | ₩27,046 | ₩27,046 | ₩27,032 | ₩27,046 | 0.00% | 45만 |
|---|
| 2026.04.21 | ₩27,032 | ₩27,046 | ₩27,032 | ₩27,032 | 0.00% | 44.2만 |
|---|
| 2026.04.20 | ₩27,059 | ₩27,059 | ₩27,032 | ₩27,046 | -0.05% | 63.3만 |
|---|
| 2026.04.17 | ₩27,032 | ₩27,059 | ₩27,032 | ₩27,059 | +0.10% | 39.7만 |
|---|
| 2026.04.16 | ₩27,019 | ₩27,032 | ₩27,006 | ₩27,032 | +0.05% | 54.3만 |
|---|
| 2026.04.15 | ₩26,992 | ₩27,032 | ₩26,992 | ₩27,006 | +0.05% | 59.6만 |
|---|
| 2026.04.14 | ₩27,006 | ₩27,019 | ₩26,979 | ₩26,979 | -0.10% | 50.9만 |
|---|
| 2026.04.13 | ₩26,992 | ₩27,019 | ₩26,992 | ₩27,019 | +0.10% | 34.5만 |
|---|
| 2026.04.10 | ₩27,006 | ₩27,019 | ₩26,979 | ₩27,006 | 0.00% | 30.3만 |
|---|
| 2026.04.09 | ₩26,992 | ₩27,006 | ₩26,992 | ₩27,006 | +0.05% | 41.1만 |
|---|
| 2026.04.08 | ₩27,006 | ₩27,019 | ₩26,992 | ₩27,019 | +0.05% | 64만 |
|---|
| 2026.04.07 | ₩26,992 | ₩27,006 | ₩26,979 | ₩26,979 | -0.05% | 49.7만 |
|---|
| 2026.04.06 | ₩26,966 | ₩26,992 | ₩26,966 | ₩26,979 | +0.05% | 16.9만 |
|---|
| 2026.04.02 | ₩26,952 | ₩26,992 | ₩26,952 | ₩26,972 | +0.07% | 45.3만 |
|---|
| 2026.04.01 | ₩26,979 | ₩26,992 | ₩26,952 | ₩26,979 | 0.00% | 90.7만 |
|---|
| 2026.03.31 | ₩26,972 | ₩27,019 | ₩26,966 | ₩26,999 | +0.10% | 63.8만 |
|---|
| 2026.03.30 | ₩26,912 | ₩26,992 | ₩26,912 | ₩26,986 | +0.27% | 40.9만 |
|---|
| 2026.03.27 | ₩27,019 | ₩27,072 | ₩27,006 | ₩27,072 | +0.20% | 96.3만 |
|---|
| 2026.03.26 | ₩27,032 | ₩27,059 | ₩27,006 | ₩27,032 | 0.00% | 87.4만 |
|---|
| 2026.03.25 | ₩27,086 | ₩27,086 | ₩27,032 | ₩27,039 | -0.17% | 30.2만 |
|---|
| 2026.03.24 | ₩27,099 | ₩27,099 | ₩27,012 | ₩27,032 | -0.25% | 139.2만 |
|---|
| 2026.03.23 | ₩27,019 | ₩27,059 | ₩27,019 | ₩27,046 | +0.10% | 58.8만 |
|---|
| 2026.03.20 | ₩26,992 | ₩27,032 | ₩26,992 | ₩27,026 | +0.12% | 47.2만 |
|---|
| 2026.03.19 | ₩27,019 | ₩27,059 | ₩27,006 | ₩27,019 | 0.00% | 56.6만 |
|---|
| 2026.03.18 | ₩27,006 | ₩27,059 | ₩27,006 | ₩27,019 | +0.05% | 31.9만 |
|---|
| 2026.03.17 | ₩27,019 | ₩27,072 | ₩27,012 | ₩27,072 | +0.20% | 69만 |
|---|
| 2026.03.16 | ₩27,059 | ₩27,059 | ₩27,019 | ₩27,026 | -0.12% | 30.2만 |
|---|
| 2026.03.13 | ₩27,032 | ₩27,046 | ₩27,019 | ₩27,019 | -0.05% | 54.6만 |
|---|
| 2026.03.12 | ₩27,019 | ₩27,032 | ₩27,006 | ₩27,026 | +0.02% | 49.7만 |
|---|
| 2026.03.11 | ₩27,032 | ₩27,046 | ₩27,019 | ₩27,019 | -0.05% | 79.5만 |
|---|
| 2026.03.10 | ₩27,019 | ₩27,058 | ₩27,019 | ₩27,046 | +0.10% | 17.4만 |
|---|
| 2026.03.09 | ₩27,006 | ₩27,072 | ₩27,006 | ₩27,046 | +0.15% | 115.2만 |
|---|
| 2026.03.06 | ₩27,019 | ₩27,046 | ₩27,006 | ₩27,019 | 0.00% | 37만 |
|---|
| 2026.03.05 | ₩27,006 | ₩27,032 | ₩27,006 | ₩27,006 | 0.00% | 15.7만 |
|---|
| 2026.03.04 | ₩27,006 | ₩27,032 | ₩27,006 | ₩27,022 | +0.06% | 21.1만 |
|---|
| 2026.03.03 | ₩26,992 | ₩27,032 | ₩26,992 | ₩27,032 | +0.15% | 17.2만 |
|---|
| 2026.03.02 | ₩27,026 | ₩27,046 | ₩26,992 | ₩26,992 | -0.12% | 28.8만 |
|---|
| 2026.02.27 | ₩27,072 | ₩27,086 | ₩27,019 | ₩27,019 | -0.20% | 21.2만 |
|---|
| 2026.02.26 | ₩27,012 | ₩27,046 | ₩26,992 | ₩27,006 | -0.02% | 26.3만 |
|---|
| 2026.02.25 | ₩27,112 | ₩27,112 | ₩27,099 | ₩27,112 | 0.00% | 24.4만 |
|---|
| 2026.02.24 | ₩27,112 | ₩27,112 | ₩27,099 | ₩27,112 | 0.00% | 27.6만 |
|---|
| 2026.02.23 | ₩27,099 | ₩27,126 | ₩27,099 | ₩27,106 | +0.02% | 23.3만 |
|---|
| 2026.02.20 | ₩27,112 | ₩27,112 | ₩27,092 | ₩27,099 | -0.05% | 27.5만 |
|---|
| 2026.02.19 | ₩27,072 | ₩27,094 | ₩27,072 | ₩27,072 | 0.00% | 34.8만 |
|---|
| 2026.02.18 | ₩27,072 | ₩27,086 | ₩27,072 | ₩27,086 | +0.05% | 21.8만 |
|---|
| 2026.02.17 | ₩27,086 | ₩27,086 | ₩27,072 | ₩27,072 | -0.05% | 14.5만 |
|---|
| 2026.02.13 | ₩27,059 | ₩27,086 | ₩27,059 | ₩27,086 | +0.10% | 34.4만 |
|---|
| 2026.02.12 | ₩27,059 | ₩27,086 | ₩27,046 | ₩27,072 | +0.05% | 23.2만 |
|---|
| 2026.02.11 | ₩27,086 | ₩27,086 | ₩27,046 | ₩27,055 | -0.11% | 41.6만 |
|---|
| 2026.02.10 | ₩27,072 | ₩27,072 | ₩27,046 | ₩27,066 | -0.02% | 13.8만 |
|---|
| 2026.02.09 | ₩27,059 | ₩27,059 | ₩27,046 | ₩27,046 | -0.05% | 48.9만 |
|---|
| 2026.02.06 | ₩27,046 | ₩27,059 | ₩27,046 | ₩27,046 | 0.00% | 40.9만 |
|---|
| 2026.02.05 | ₩27,046 | ₩27,046 | ₩27,032 | ₩27,046 | 0.00% | 37.4만 |
|---|
| 2026.02.04 | ₩27,046 | ₩27,046 | ₩27,032 | ₩27,046 | 0.00% | 15.5만 |
|---|
| 2026.02.03 | ₩27,032 | ₩27,046 | ₩27,032 | ₩27,032 | 0.00% | 24.4만 |
|---|
| 2026.02.02 | ₩27,019 | ₩27,032 | ₩27,019 | ₩27,026 | +0.02% | 15.1만 |
|---|
| 2026.01.30 | ₩27,019 | ₩27,032 | ₩27,019 | ₩27,030 | +0.04% | 24.3만 |
|---|
| 2026.01.29 | ₩27,032 | ₩27,059 | ₩27,019 | ₩27,019 | -0.05% | 22만 |
|---|
| 2026.01.28 | ₩27,072 | ₩27,099 | ₩27,072 | ₩27,079 | +0.02% | 22.5만 |
|---|
| 2026.01.27 | ₩27,086 | ₩27,086 | ₩27,072 | ₩27,086 | 0.00% | 14.7만 |
|---|
| 2026.01.26 | ₩27,086 | ₩27,086 | ₩27,059 | ₩27,086 | 0.00% | 26.2만 |
|---|
| 2026.01.23 | ₩27,072 | ₩27,086 | ₩27,059 | ₩27,086 | +0.05% | 30.1만 |
|---|
| 2026.01.22 | ₩27,072 | ₩27,086 | ₩27,072 | ₩27,079 | +0.02% | 8.9만 |
|---|
| 2026.01.21 | ₩27,032 | ₩27,072 | ₩27,032 | ₩27,072 | +0.15% | 23.9만 |
|---|
| 2026.01.20 | ₩27,059 | ₩27,099 | ₩27,046 | ₩27,099 | +0.15% | 35.5만 |
|---|
| 2026.01.16 | ₩27,032 | ₩27,059 | ₩27,032 | ₩27,059 | +0.10% | 20.8만 |
|---|
| 2026.01.15 | ₩27,046 | ₩27,059 | ₩27,019 | ₩27,059 | +0.05% | 111.1만 |
|---|
| 2026.01.14 | ₩27,032 | ₩27,046 | ₩27,023 | ₩27,046 | +0.05% | 12만 |
|---|
| 2026.01.13 | ₩27,046 | ₩27,046 | ₩27,019 | ₩27,019 | -0.10% | 27만 |
|---|
| 2026.01.12 | ₩27,032 | ₩27,046 | ₩27,019 | ₩27,019 | -0.05% | 31.3만 |
|---|
| 2026.01.09 | ₩27,059 | ₩27,059 | ₩27,019 | ₩27,039 | -0.07% | 25.7만 |
|---|
| 2026.01.08 | ₩27,046 | ₩27,072 | ₩27,019 | ₩27,019 | -0.10% | 21.5만 |
|---|
| 2026.01.07 | ₩27,032 | ₩27,046 | ₩27,006 | ₩27,032 | 0.00% | 25.1만 |
|---|
| 2026.01.06 | ₩26,992 | ₩27,032 | ₩26,979 | ₩27,019 | +0.10% | 199만 |
|---|
| 2026.01.05 | ₩26,999 | ₩27,032 | ₩26,979 | ₩27,032 | +0.12% | 50만 |
|---|
| 2026.01.02 | ₩27,006 | ₩27,046 | ₩26,979 | ₩26,979 | -0.10% | 25.5만 |
|---|
| 2025.12.31 | ₩27,019 | ₩27,019 | ₩26,992 | ₩26,992 | -0.10% | 19만 |
|---|
| 2025.12.30 | ₩27,019 | ₩27,046 | ₩26,992 | ₩26,992 | -0.10% | 26.2만 |
|---|
| 2025.12.29 | ₩27,153 | ₩27,166 | ₩27,139 | ₩27,146 | -0.02% | 11만 |
|---|
| 2025.12.26 | ₩27,153 | ₩27,206 | ₩27,126 | ₩27,153 | 0.00% | 9.7만 |
|---|
| 2025.12.24 | ₩27,153 | ₩27,153 | ₩27,114 | ₩27,132 | -0.07% | 17.9만 |
|---|
| 2025.12.23 | ₩27,086 | ₩27,126 | ₩27,086 | ₩27,126 | +0.15% | 11만 |
|---|
| 2025.12.22 | ₩27,139 | ₩27,139 | ₩27,112 | ₩27,112 | -0.10% | 34만 |
|---|
| 2025.12.19 | ₩27,126 | ₩27,126 | ₩27,112 | ₩27,119 | -0.02% | 23.5만 |
|---|
| 2025.12.18 | ₩27,112 | ₩27,112 | ₩27,099 | ₩27,112 | 0.00% | 22.4만 |
|---|
| 2025.12.17 | ₩27,072 | ₩27,112 | ₩27,072 | ₩27,099 | +0.10% | 24.6만 |
|---|
| 2025.12.16 | ₩27,099 | ₩27,112 | ₩27,086 | ₩27,099 | 0.00% | 29.4만 |
|---|
| 2025.12.15 | ₩27,099 | ₩27,099 | ₩27,072 | ₩27,086 | -0.05% | 20.9만 |
|---|
| 2025.12.12 | ₩27,072 | ₩27,086 | ₩27,059 | ₩27,059 | -0.05% | 31.9만 |
|---|
| 2025.12.11 | ₩27,046 | ₩27,072 | ₩27,046 | ₩27,059 | +0.05% | 17.7만 |
|---|
| 2025.12.10 | ₩27,032 | ₩27,112 | ₩27,032 | ₩27,112 | +0.30% | 23.1만 |
|---|
| 2025.12.09 | ₩27,032 | ₩27,059 | ₩27,032 | ₩27,046 | +0.05% | 28만 |
|---|
| 2025.12.08 | ₩27,032 | ₩27,059 | ₩27,032 | ₩27,052 | +0.07% | 63만 |
|---|
| 2025.12.05 | ₩27,032 | ₩27,059 | ₩27,032 | ₩27,046 | +0.05% | 21.3만 |
|---|
| 2025.12.04 | ₩27,032 | ₩27,059 | ₩27,006 | ₩27,048 | +0.06% | 32.2만 |
|---|
| 2025.12.03 | ₩27,072 | ₩27,072 | ₩27,032 | ₩27,046 | -0.10% | 41.8만 |
|---|
| 2025.12.02 | ₩27,059 | ₩27,059 | ₩27,032 | ₩27,059 | 0.00% | 49.4만 |
|---|
| 2025.12.01 | ₩27,059 | ₩27,072 | ₩27,032 | ₩27,046 | -0.05% | 58.9만 |
|---|
| 2025.11.28 | ₩27,046 | ₩27,092 | ₩27,046 | ₩27,059 | +0.05% | 20.2만 |
|---|
| 2025.11.26 | ₩27,099 | ₩27,099 | ₩27,032 | ₩27,048 | -0.19% | 27.7만 |
|---|
| 2025.11.25 | ₩27,153 | ₩27,166 | ₩27,112 | ₩27,139 | -0.05% | 47.6만 |
|---|
| 2025.11.24 | ₩27,126 | ₩27,139 | ₩27,112 | ₩27,139 | +0.05% | 74.2만 |
|---|
| 2025.11.21 | ₩27,139 | ₩27,139 | ₩27,099 | ₩27,112 | -0.10% | 24.9만 |
|---|
| 2025.11.20 | ₩27,086 | ₩27,112 | ₩27,086 | ₩27,099 | +0.05% | 15.7만 |
|---|
| 2025.11.19 | ₩27,099 | ₩27,112 | ₩27,086 | ₩27,112 | +0.05% | 18.5만 |
|---|
| 2025.11.18 | ₩27,112 | ₩27,112 | ₩27,086 | ₩27,099 | -0.05% | 47.8만 |
|---|
| 2025.11.17 | ₩27,086 | ₩27,086 | ₩27,072 | ₩27,086 | 0.00% | 27.4만 |
|---|
| 2025.11.14 | ₩27,059 | ₩27,086 | ₩27,059 | ₩27,076 | +0.06% | 21.2만 |
|---|
| 2025.11.13 | ₩27,086 | ₩27,086 | ₩27,059 | ₩27,066 | -0.07% | 11.7만 |
|---|
| 2025.11.12 | ₩27,072 | ₩27,072 | ₩27,046 | ₩27,059 | -0.05% | 10만 |
|---|
| 2025.11.11 | ₩27,086 | ₩27,086 | ₩27,046 | ₩27,046 | -0.15% | 13.6만 |
|---|
| 2025.11.10 | ₩27,086 | ₩27,086 | ₩27,059 | ₩27,059 | -0.10% | 10.6만 |
|---|
| 2025.11.07 | ₩27,032 | ₩27,068 | ₩27,032 | ₩27,046 | +0.05% | 19.9만 |
|---|
| 2025.11.06 | ₩27,032 | ₩27,059 | ₩27,032 | ₩27,032 | 0.00% | 79만 |
|---|
| 2025.11.05 | ₩27,059 | ₩27,072 | ₩27,032 | ₩27,032 | -0.10% | 9.1만 |
|---|
| 2025.11.04 | ₩27,006 | ₩27,046 | ₩27,006 | ₩27,035 | +0.11% | 18만 |
|---|
| 2025.11.03 | ₩27,006 | ₩27,046 | ₩27,006 | ₩27,032 | +0.10% | 9.4만 |
|---|
| 2025.10.31 | ₩27,019 | ₩27,086 | ₩27,019 | ₩27,032 | +0.05% | 14.9만 |
|---|
| 2025.10.30 | ₩27,046 | ₩27,059 | ₩26,979 | ₩26,979 | -0.25% | 38.8만 |
|---|
| 2025.10.29 | ₩27,206 | ₩27,206 | ₩27,112 | ₩27,112 | -0.34% | 20.8만 |
|---|
| 2025.10.28 | ₩27,139 | ₩27,166 | ₩27,139 | ₩27,159 | +0.07% | 11.9만 |
|---|
| 2025.10.27 | ₩27,139 | ₩27,153 | ₩27,139 | ₩27,146 | +0.02% | 10.4만 |
|---|
| 2025.10.24 | ₩27,112 | ₩27,153 | ₩27,112 | ₩27,153 | +0.15% | 55.7만 |
|---|
| 2025.10.23 | ₩27,139 | ₩27,166 | ₩27,126 | ₩27,139 | 0.00% | 14.5만 |
|---|
| 2025.10.22 | ₩27,112 | ₩27,153 | ₩27,112 | ₩27,112 | 0.00% | 32.7만 |
|---|
| 2025.10.21 | ₩27,126 | ₩27,150 | ₩27,112 | ₩27,132 | +0.02% | 12.3만 |
|---|
| 2025.10.20 | ₩27,139 | ₩27,166 | ₩27,112 | ₩27,126 | -0.05% | 16만 |
|---|
| 2025.10.17 | ₩27,126 | ₩27,139 | ₩27,112 | ₩27,126 | 0.00% | 43.8만 |
|---|
| 2025.10.16 | ₩27,086 | ₩27,134 | ₩27,086 | ₩27,119 | +0.12% | 9.8만 |
|---|
| 2025.10.15 | ₩27,126 | ₩27,139 | ₩27,099 | ₩27,112 | -0.05% | 15.8만 |
|---|
| 2025.10.14 | ₩27,072 | ₩27,139 | ₩27,072 | ₩27,126 | +0.20% | 22.9만 |
|---|
| 2025.10.13 | ₩27,086 | ₩27,126 | ₩27,086 | ₩27,086 | 0.00% | 9.1만 |
|---|
| 2025.10.10 | ₩27,126 | ₩27,126 | ₩27,072 | ₩27,099 | -0.10% | 47.7만 |
|---|