시장 데이터를 불러오는 중
전체 종목
FT Vest Buffered Allocation Defensive ETF 과거 주가
FT Vest Buffered Allocation Defensive ETF · BUFT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Buffered Allocation Defensive ETF · BUFT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,554 | ₩35,594 | ₩35,540 | ₩35,567 | +0.04% | 9.2천 |
| 2026.10.08 | ₩35,607 | ₩35,607 | ₩35,487 | ₩35,517 | -0.25% | 2.6만 |
| 2026.10.07 | ₩35,527 | ₩35,567 | ₩35,487 | ₩35,540 | +0.04% | 6.2천 |
| 2026.10.06 | ₩35,433 | ₩35,580 | ₩35,433 | ₩35,527 | +0.26% | 1.1만 |
| 2026.10.05 | ₩35,782 | ₩35,782 | ₩35,460 | ₩35,500 | -0.79% | 1.2만 |
| 2026.10.02 | ₩35,453 | ₩35,499 | ₩35,420 | ₩35,453 | 0.00% | 1만 |
| 2026.10.01 | ₩35,386 | ₩35,420 | ₩35,299 | ₩35,390 | +0.01% | 8.4만 |
| 2026.09.30 | ₩35,433 | ₩35,460 | ₩35,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,385 |
| -0.14% |
| 2.7만 |
| 2026.09.29 | ₩35,399 | ₩35,420 | ₩35,366 | ₩35,393 | -0.02% | 1.9만 |
|---|
| 2026.09.28 | ₩35,326 | ₩35,446 | ₩35,326 | ₩35,393 | +0.19% | 2.5만 |
|---|
| 2026.09.25 | ₩35,393 | ₩35,460 | ₩35,366 | ₩35,440 | +0.13% | 3.6만 |
|---|
| 2026.09.24 | ₩35,346 | ₩35,420 | ₩35,326 | ₩35,383 | +0.11% | 2.4만 |
|---|
| 2026.09.23 | ₩35,473 | ₩35,513 | ₩35,433 | ₩35,487 | +0.04% | 3.6만 |
|---|
| 2026.09.22 | ₩35,507 | ₩35,554 | ₩35,473 | ₩35,511 | +0.01% | 1.7만 |
|---|
| 2026.09.21 | ₩35,527 | ₩35,527 | ₩35,420 | ₩35,500 | -0.08% | 9.9천 |
|---|
| 2026.09.18 | ₩35,418 | ₩35,420 | ₩35,352 | ₩35,399 | -0.05% | 1.8만 |
|---|
| 2026.09.17 | ₩35,373 | ₩35,406 | ₩35,339 | ₩35,386 | +0.04% | 6.5천 |
|---|
| 2026.09.16 | ₩35,420 | ₩35,420 | ₩35,259 | ₩35,306 | -0.32% | 1.2만 |
|---|
| 2026.09.15 | ₩35,366 | ₩35,366 | ₩35,299 | ₩35,326 | -0.11% | 1.7만 |
|---|
| 2026.09.14 | ₩35,500 | ₩35,500 | ₩35,295 | ₩35,346 | -0.43% | 1만 |
|---|
| 2026.09.11 | ₩35,352 | ₩35,379 | ₩35,312 | ₩35,359 | +0.02% | 1.1만 |
|---|
| 2026.09.10 | ₩35,285 | ₩35,326 | ₩35,259 | ₩35,292 | +0.02% | 3천 |
|---|
| 2026.09.09 | ₩35,232 | ₩35,366 | ₩35,232 | ₩35,326 | +0.27% | 2.1만 |
|---|
| 2026.09.08 | ₩35,031 | ₩35,661 | ₩35,031 | ₩35,352 | +0.92% | 1.2만 |
|---|
| 2026.09.04 | ₩35,373 | ₩35,420 | ₩35,327 | ₩35,393 | +0.06% | 1.3만 |
|---|
| 2026.09.03 | ₩35,513 | ₩35,513 | ₩35,332 | ₩35,406 | -0.30% | 1.3만 |
|---|
| 2026.09.02 | ₩35,316 | ₩35,339 | ₩35,277 | ₩35,306 | -0.03% | 1.4만 |
|---|
| 2026.09.01 | ₩34,950 | ₩35,339 | ₩34,950 | ₩35,245 | +0.84% | 4.6만 |
|---|
| 2026.08.31 | ₩35,205 | ₩35,312 | ₩35,205 | ₩35,285 | +0.23% | 9.2천 |
|---|
| 2026.08.28 | ₩35,312 | ₩35,352 | ₩35,299 | ₩35,306 | -0.02% | 1.1만 |
|---|
| 2026.08.27 | ₩35,379 | ₩35,379 | ₩35,272 | ₩35,306 | -0.21% | 1.4만 |
|---|
| 2026.08.26 | ₩35,165 | ₩35,299 | ₩35,165 | ₩35,232 | +0.19% | 3만 |
|---|
| 2026.08.25 | ₩35,352 | ₩35,352 | ₩35,218 | ₩35,252 | -0.28% | 1.2만 |
|---|
| 2026.08.24 | ₩35,352 | ₩35,352 | ₩35,192 | ₩35,225 | -0.36% | 1.8만 |
|---|
| 2026.08.21 | ₩35,225 | ₩35,272 | ₩35,192 | ₩35,272 | +0.13% | 2.8만 |
|---|
| 2026.08.20 | ₩35,218 | ₩35,259 | ₩35,151 | ₩35,192 | -0.08% | 1.9만 |
|---|
| 2026.08.19 | ₩35,312 | ₩35,312 | ₩35,192 | ₩35,225 | -0.25% | 1.8만 |
|---|
| 2026.08.18 | ₩35,198 | ₩35,245 | ₩35,151 | ₩35,218 | +0.06% | 1.6만 |
|---|
| 2026.08.17 | ₩35,238 | ₩35,272 | ₩35,192 | ₩35,232 | -0.02% | 3만 |
|---|
| 2026.08.14 | ₩35,245 | ₩35,285 | ₩35,192 | ₩35,232 | -0.04% | 4.7만 |
|---|
| 2026.08.13 | ₩35,111 | ₩35,272 | ₩35,111 | ₩35,272 | +0.46% | 2.3만 |
|---|
| 2026.08.12 | ₩35,259 | ₩35,259 | ₩35,151 | ₩35,198 | -0.17% | 1.5만 |
|---|
| 2026.08.11 | ₩35,178 | ₩35,210 | ₩35,141 | ₩35,205 | +0.08% | 1.1만 |
|---|
| 2026.08.10 | ₩35,205 | ₩35,205 | ₩35,165 | ₩35,205 | 0.00% | 1.8만 |
|---|
| 2026.08.07 | ₩35,158 | ₩35,218 | ₩35,124 | ₩35,171 | +0.04% | 8.8천 |
|---|
| 2026.08.06 | ₩35,192 | ₩35,192 | ₩35,098 | ₩35,178 | -0.04% | 3만 |
|---|
| 2026.08.05 | ₩35,178 | ₩35,178 | ₩35,098 | ₩35,165 | -0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩35,138 | ₩35,151 | ₩35,098 | ₩35,124 | -0.04% | 8.4천 |
|---|
| 2026.08.03 | ₩35,031 | ₩35,071 | ₩35,017 | ₩35,051 | +0.06% | 1.9만 |
|---|
| 2026.07.31 | ₩34,736 | ₩34,964 | ₩34,736 | ₩34,958 | +0.64% | 2만 |
|---|
| 2026.07.30 | ₩34,843 | ₩34,896 | ₩34,776 | ₩34,878 | +0.10% | 1.9만 |
|---|
| 2026.07.29 | ₩34,789 | ₩34,803 | ₩34,703 | ₩34,711 | -0.22% | 3.6만 |
|---|
| 2026.07.28 | ₩34,722 | ₩34,883 | ₩34,722 | ₩34,829 | +0.31% | 4.4만 |
|---|
| 2026.07.27 | ₩34,843 | ₩34,843 | ₩34,749 | ₩34,803 | -0.12% | 1.5만 |
|---|
| 2026.07.24 | ₩34,789 | ₩34,856 | ₩34,736 | ₩34,762 | -0.08% | 1.1만 |
|---|
| 2026.07.23 | ₩34,682 | ₩34,789 | ₩34,682 | ₩34,738 | +0.16% | 8만 |
|---|
| 2026.07.22 | ₩34,829 | ₩34,910 | ₩34,829 | ₩34,829 | 0.00% | 1.8만 |
|---|
| 2026.07.21 | ₩34,762 | ₩34,896 | ₩34,762 | ₩34,863 | +0.29% | 2.7만 |
|---|
| 2026.07.20 | ₩34,843 | ₩34,843 | ₩34,749 | ₩34,776 | -0.19% | 2.2만 |
|---|
| 2026.07.17 | ₩34,736 | ₩34,843 | ₩34,736 | ₩34,782 | +0.14% | 6.7만 |
|---|
| 2026.07.16 | ₩34,923 | ₩34,923 | ₩34,829 | ₩34,829 | -0.27% | 20.2만 |
|---|
| 2026.07.15 | ₩34,856 | ₩34,937 | ₩34,843 | ₩34,883 | +0.08% | 1.2만 |
|---|
| 2026.07.14 | ₩34,937 | ₩34,937 | ₩34,829 | ₩34,856 | -0.23% | 8.6천 |
|---|
| 2026.07.13 | ₩34,843 | ₩34,843 | ₩34,796 | ₩34,811 | -0.09% | 6.6천 |
|---|
| 2026.07.10 | ₩34,850 | ₩34,883 | ₩34,816 | ₩34,829 | -0.06% | 1.7만 |
|---|
| 2026.07.09 | ₩34,816 | ₩34,843 | ₩34,782 | ₩34,823 | +0.02% | 2만 |
|---|
| 2026.07.08 | ₩34,655 | ₩34,776 | ₩34,655 | ₩34,756 | +0.29% | 2.2만 |
|---|
| 2026.07.07 | ₩34,776 | ₩34,816 | ₩34,736 | ₩34,776 | 0.00% | 3.9만 |
|---|
| 2026.07.06 | ₩34,695 | ₩34,843 | ₩34,695 | ₩34,843 | +0.43% | 7.6천 |
|---|
| 2026.07.02 | ₩34,668 | ₩34,762 | ₩34,668 | ₩34,736 | +0.19% | 7.1만 |
|---|
| 2026.07.01 | ₩34,736 | ₩34,776 | ₩34,695 | ₩34,719 | -0.05% | 8.8천 |
|---|
| 2026.06.30 | ₩34,548 | ₩34,736 | ₩34,548 | ₩34,715 | +0.49% | 2.5만 |
|---|
| 2026.06.29 | ₩34,565 | ₩34,668 | ₩34,561 | ₩34,640 | +0.22% | 2만 |
|---|
| 2026.06.26 | ₩34,534 | ₩34,588 | ₩34,508 | ₩34,588 | +0.16% | 2.4만 |
|---|
| 2026.06.25 | ₩34,400 | ₩34,588 | ₩34,400 | ₩34,534 | +0.39% | 1만 |
|---|
| 2026.06.24 | ₩34,655 | ₩34,682 | ₩34,534 | ₩34,581 | -0.21% | 3.8만 |
|---|
| 2026.06.23 | ₩34,655 | ₩34,655 | ₩34,494 | ₩34,595 | -0.17% | 1.5만 |
|---|
| 2026.06.22 | ₩34,856 | ₩34,870 | ₩34,709 | ₩34,736 | -0.35% | 1.5만 |
|---|
| 2026.06.18 | ₩34,910 | ₩34,910 | ₩34,749 | ₩34,782 | -0.36% | 5.7천 |
|---|
| 2026.06.17 | ₩34,736 | ₩34,776 | ₩34,736 | ₩34,762 | +0.08% | 1.3만 |
|---|
| 2026.06.16 | ₩34,937 | ₩34,937 | ₩34,736 | ₩34,766 | -0.49% | 2.2만 |
|---|
| 2026.06.15 | ₩34,950 | ₩34,950 | ₩34,736 | ₩34,762 | -0.54% | 1.2만 |
|---|
| 2026.06.12 | ₩34,736 | ₩34,749 | ₩34,695 | ₩34,727 | -0.02% | 1.2만 |
|---|
| 2026.06.11 | ₩34,635 | ₩34,722 | ₩34,635 | ₩34,722 | +0.25% | 1.6만 |
|---|
| 2026.06.10 | ₩34,575 | ₩34,682 | ₩34,575 | ₩34,642 | +0.19% | 8.9천 |
|---|
| 2026.06.09 | ₩34,896 | ₩34,896 | ₩34,615 | ₩34,695 | -0.58% | 8.7천 |
|---|
| 2026.06.08 | ₩34,624 | ₩34,722 | ₩34,624 | ₩34,709 | +0.24% | 1.9만 |
|---|
| 2026.06.05 | ₩34,803 | ₩34,803 | ₩34,628 | ₩34,668 | -0.39% | 2.2만 |
|---|
| 2026.06.04 | ₩34,686 | ₩34,736 | ₩34,682 | ₩34,736 | +0.14% | 1.1만 |
|---|
| 2026.06.03 | ₩34,896 | ₩34,896 | ₩34,682 | ₩34,702 | -0.56% | 2.5만 |
|---|
| 2026.06.02 | ₩34,776 | ₩34,776 | ₩34,682 | ₩34,709 | -0.19% | 3.9만 |
|---|
| 2026.06.01 | ₩34,722 | ₩34,722 | ₩34,682 | ₩34,702 | -0.06% | 1.4만 |
|---|
| 2026.05.29 | ₩34,709 | ₩34,709 | ₩34,668 | ₩34,689 | -0.06% | 1.7만 |
|---|
| 2026.05.28 | ₩34,682 | ₩34,709 | ₩34,655 | ₩34,682 | 0.00% | 1.1만 |
|---|
| 2026.05.27 | ₩34,843 | ₩34,843 | ₩34,655 | ₩34,709 | -0.38% | 2.3만 |
|---|
| 2026.05.26 | ₩34,736 | ₩34,736 | ₩34,628 | ₩34,682 | -0.15% | 1.2만 |
|---|
| 2026.05.22 | ₩34,990 | ₩34,990 | ₩34,619 | ₩34,635 | -1.02% | 9.3천 |
|---|
| 2026.05.21 | ₩34,508 | ₩34,628 | ₩34,508 | ₩34,615 | +0.31% | 3.6만 |
|---|
| 2026.05.20 | ₩34,494 | ₩34,611 | ₩34,494 | ₩34,575 | +0.23% | 2.4만 |
|---|
| 2026.05.19 | ₩34,575 | ₩34,588 | ₩34,554 | ₩34,554 | -0.06% | 9.8천 |
|---|
| 2026.05.18 | ₩34,588 | ₩34,588 | ₩34,548 | ₩34,568 | -0.06% | 6.1만 |
|---|
| 2026.05.15 | ₩34,554 | ₩34,575 | ₩34,530 | ₩34,554 | 0.00% | 5천 |
|---|
| 2026.05.14 | ₩34,553 | ₩34,588 | ₩34,553 | ₩34,588 | +0.10% | 1만 |
|---|
| 2026.05.13 | ₩34,534 | ₩34,561 | ₩34,521 | ₩34,541 | +0.02% | 9.1천 |
|---|
| 2026.05.12 | ₩34,521 | ₩34,534 | ₩34,481 | ₩34,528 | +0.02% | 1.6만 |
|---|
| 2026.05.11 | ₩34,494 | ₩34,548 | ₩34,494 | ₩34,526 | +0.09% | 1.1만 |
|---|
| 2026.05.08 | ₩34,494 | ₩34,534 | ₩34,494 | ₩34,514 | +0.06% | 7.4천 |
|---|
| 2026.05.07 | ₩34,695 | ₩34,695 | ₩34,454 | ₩34,481 | -0.62% | 1.6만 |
|---|
| 2026.05.06 | ₩34,306 | ₩34,494 | ₩34,306 | ₩34,467 | +0.47% | 2.1만 |
|---|
| 2026.05.05 | ₩34,226 | ₩34,481 | ₩34,226 | ₩34,414 | +0.55% | 2.2만 |
|---|
| 2026.05.04 | ₩34,387 | ₩34,440 | ₩34,353 | ₩34,373 | -0.04% | 1.2만 |
|---|
| 2026.05.01 | ₩34,387 | ₩34,440 | ₩34,387 | ₩34,400 | +0.04% | 8.2천 |
|---|
| 2026.04.30 | ₩34,326 | ₩34,400 | ₩34,326 | ₩34,373 | +0.14% | 2만 |
|---|
| 2026.04.29 | ₩34,347 | ₩34,347 | ₩34,280 | ₩34,313 | -0.10% | 1.4만 |
|---|
| 2026.04.28 | ₩34,320 | ₩34,333 | ₩34,280 | ₩34,314 | -0.02% | 7.9천 |
|---|
| 2026.04.27 | ₩34,320 | ₩34,347 | ₩34,293 | ₩34,326 | +0.02% | 1.4만 |
|---|
| 2026.04.24 | ₩34,293 | ₩34,333 | ₩34,266 | ₩34,296 | +0.01% | 4.4천 |
|---|
| 2026.04.23 | ₩34,186 | ₩34,266 | ₩34,186 | ₩34,233 | +0.14% | 5.8천 |
|---|
| 2026.04.22 | ₩34,214 | ₩34,280 | ₩34,212 | ₩34,259 | +0.13% | 6.2천 |
|---|
| 2026.04.21 | ₩34,293 | ₩34,293 | ₩34,172 | ₩34,192 | -0.29% | 6.5천 |
|---|
| 2026.04.20 | ₩34,186 | ₩34,276 | ₩34,186 | ₩34,233 | +0.14% | 8.7천 |
|---|
| 2026.04.17 | ₩34,246 | ₩34,306 | ₩34,226 | ₩34,259 | +0.04% | 1.2만 |
|---|
| 2026.04.16 | ₩34,253 | ₩34,253 | ₩34,119 | ₩34,199 | -0.16% | 7.4천 |
|---|
| 2026.04.15 | ₩34,092 | ₩34,172 | ₩34,092 | ₩34,145 | +0.16% | 1.6만 |
|---|
| 2026.04.14 | ₩34,058 | ₩34,132 | ₩34,038 | ₩34,092 | +0.10% | 2.2만 |
|---|
| 2026.04.13 | ₩33,864 | ₩34,011 | ₩33,864 | ₩33,998 | +0.40% | 3.3만 |
|---|
| 2026.04.10 | ₩33,891 | ₩33,971 | ₩33,850 | ₩33,897 | +0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩33,783 | ₩33,931 | ₩33,783 | ₩33,904 | +0.36% | 1.2만 |
|---|
| 2026.04.08 | ₩33,743 | ₩33,864 | ₩33,743 | ₩33,837 | +0.28% | 8.9천 |
|---|
| 2026.04.07 | ₩33,354 | ₩33,482 | ₩33,327 | ₩33,448 | +0.28% | 7천 |
|---|
| 2026.04.06 | ₩33,341 | ₩33,478 | ₩33,341 | ₩33,448 | +0.32% | 1.6만 |
|---|
| 2026.04.02 | ₩33,220 | ₩33,435 | ₩33,220 | ₩33,435 | +0.65% | 1.4만 |
|---|
| 2026.04.01 | ₩33,274 | ₩33,435 | ₩33,274 | ₩33,361 | +0.26% | 3.6만 |
|---|
| 2026.03.31 | ₩32,912 | ₩33,274 | ₩32,912 | ₩33,274 | +1.10% | 1.6만 |
|---|
| 2026.03.30 | ₩32,858 | ₩32,905 | ₩32,737 | ₩32,737 | -0.37% | 2.2만 |
|---|
| 2026.03.27 | ₩32,959 | ₩33,005 | ₩32,798 | ₩32,798 | -0.49% | 3.6만 |
|---|
| 2026.03.26 | ₩33,247 | ₩33,287 | ₩33,059 | ₩33,059 | -0.56% | 4.2만 |
|---|
| 2026.03.25 | ₩33,421 | ₩33,459 | ₩33,381 | ₩33,409 | -0.04% | 8.2천 |
|---|
| 2026.03.24 | ₩33,381 | ₩33,435 | ₩33,314 | ₩33,342 | -0.12% | 18.5만 |
|---|
| 2026.03.23 | ₩33,448 | ₩33,515 | ₩33,388 | ₩33,410 | -0.11% | 2.1만 |
|---|
| 2026.03.20 | ₩33,301 | ₩33,341 | ₩33,280 | ₩33,288 | -0.04% | 3.2만 |
|---|
| 2026.03.19 | ₩33,327 | ₩33,368 | ₩33,280 | ₩33,368 | +0.12% | 1.5만 |
|---|
| 2026.03.18 | ₩33,274 | ₩33,354 | ₩33,274 | ₩33,334 | +0.18% | 1만 |
|---|
| 2026.03.17 | ₩33,347 | ₩33,381 | ₩33,314 | ₩33,335 | -0.04% | 1.1만 |
|---|
| 2026.03.16 | ₩33,314 | ₩33,354 | ₩33,301 | ₩33,301 | -0.04% | 2.1만 |
|---|
| 2026.03.13 | ₩33,314 | ₩33,314 | ₩33,220 | ₩33,274 | -0.12% | 3.8만 |
|---|
| 2026.03.12 | ₩33,274 | ₩33,274 | ₩33,240 | ₩33,254 | -0.06% | 1.2만 |
|---|
| 2026.03.11 | ₩33,220 | ₩33,314 | ₩33,220 | ₩33,274 | +0.16% | 3.2만 |
|---|
| 2026.03.10 | ₩33,341 | ₩33,341 | ₩33,260 | ₩33,267 | -0.22% | 1.1만 |
|---|
| 2026.03.09 | ₩33,166 | ₩33,254 | ₩33,099 | ₩33,254 | +0.26% | 1.3만 |
|---|
| 2026.03.06 | ₩33,220 | ₩33,233 | ₩33,126 | ₩33,169 | -0.15% | 1.5만 |
|---|
| 2026.03.05 | ₩33,314 | ₩33,314 | ₩33,207 | ₩33,274 | -0.12% | 1.8만 |
|---|
| 2026.03.04 | ₩33,301 | ₩33,301 | ₩33,260 | ₩33,282 | -0.06% | 6.2천 |
|---|
| 2026.03.03 | ₩33,207 | ₩33,260 | ₩33,153 | ₩33,227 | +0.06% | 1.4만 |
|---|
| 2026.03.02 | ₩33,233 | ₩33,287 | ₩33,233 | ₩33,286 | +0.16% | 1.3만 |
|---|
| 2026.02.27 | ₩33,166 | ₩33,287 | ₩33,166 | ₩33,233 | +0.20% | 3.1만 |
|---|
| 2026.02.26 | ₩33,341 | ₩33,341 | ₩33,220 | ₩33,274 | -0.20% | 3.9만 |
|---|
| 2026.02.25 | ₩33,259 | ₩33,274 | ₩33,247 | ₩33,274 | +0.04% | 1.2만 |
|---|
| 2026.02.24 | ₩33,166 | ₩33,260 | ₩33,166 | ₩33,240 | +0.22% | 7.3천 |
|---|
| 2026.02.23 | ₩33,180 | ₩33,252 | ₩33,166 | ₩33,180 | 0.00% | 2.6만 |
|---|
| 2026.02.20 | ₩33,140 | ₩33,247 | ₩33,140 | ₩33,235 | +0.29% | 1만 |
|---|
| 2026.02.19 | ₩33,180 | ₩33,207 | ₩33,161 | ₩33,207 | +0.08% | 7.9천 |
|---|
| 2026.02.18 | ₩33,166 | ₩33,233 | ₩33,166 | ₩33,213 | +0.14% | 7.5천 |
|---|
| 2026.02.17 | ₩33,180 | ₩33,182 | ₩33,113 | ₩33,173 | -0.02% | 9.9천 |
|---|
| 2026.02.13 | ₩33,173 | ₩33,193 | ₩33,152 | ₩33,152 | -0.06% | 9.9만 |
|---|
| 2026.02.12 | ₩33,220 | ₩33,220 | ₩33,126 | ₩33,146 | -0.22% | 3.1만 |
|---|
| 2026.02.11 | ₩33,180 | ₩33,220 | ₩33,180 | ₩33,180 | 0.00% | 9.7만 |
|---|
| 2026.02.10 | ₩33,193 | ₩33,220 | ₩33,193 | ₩33,207 | +0.04% | 1.2만 |
|---|
| 2026.02.09 | ₩33,200 | ₩33,200 | ₩33,197 | ₩33,200 | 0.00% | 1.5천 |
|---|
| 2026.02.06 | ₩33,140 | ₩33,193 | ₩33,140 | ₩33,185 | +0.14% | 5.9천 |
|---|
| 2026.02.05 | ₩33,005 | ₩33,113 | ₩33,005 | ₩33,046 | +0.12% | 2.1만 |
|---|
| 2026.02.04 | ₩33,153 | ₩33,166 | ₩33,086 | ₩33,166 | +0.04% | 6.5만 |
|---|
| 2026.02.03 | ₩33,260 | ₩33,260 | ₩33,099 | ₩33,145 | -0.35% | 2.2만 |
|---|
| 2026.02.02 | ₩33,157 | ₩33,180 | ₩33,140 | ₩33,168 | +0.03% | 2.1만 |
|---|
| 2026.01.30 | ₩33,140 | ₩33,153 | ₩33,106 | ₩33,133 | -0.02% | 2.1만 |
|---|
| 2026.01.29 | ₩33,073 | ₩33,153 | ₩33,073 | ₩33,126 | +0.16% | 4.7만 |
|---|
| 2026.01.28 | ₩33,130 | ₩33,153 | ₩33,126 | ₩33,126 | -0.01% | 1.6만 |
|---|
| 2026.01.27 | ₩33,073 | ₩33,166 | ₩33,073 | ₩33,126 | +0.16% | 6.5천 |
|---|
| 2026.01.26 | ₩33,099 | ₩33,140 | ₩33,099 | ₩33,132 | +0.10% | 7.1만 |
|---|
| 2026.01.23 | ₩33,119 | ₩33,153 | ₩33,099 | ₩33,121 | +0.00% | 8.1천 |
|---|
| 2026.01.22 | ₩33,086 | ₩33,140 | ₩33,086 | ₩33,136 | +0.15% | 3.7만 |
|---|
| 2026.01.21 | ₩33,005 | ₩33,099 | ₩33,005 | ₩33,099 | +0.28% | 3.9만 |
|---|
| 2026.01.20 | ₩33,023 | ₩33,039 | ₩32,965 | ₩32,979 | -0.13% | 2.1만 |
|---|
| 2026.01.16 | ₩33,113 | ₩33,113 | ₩33,073 | ₩33,073 | -0.12% | 2.3만 |
|---|
| 2026.01.15 | ₩33,087 | ₩33,087 | ₩33,073 | ₩33,074 | -0.04% | 3.6천 |
|---|
| 2026.01.14 | ₩32,985 | ₩33,059 | ₩32,985 | ₩33,058 | +0.22% | 7.4만 |
|---|
| 2026.01.13 | ₩33,140 | ₩33,140 | ₩33,046 | ₩33,073 | -0.20% | 3.4만 |
|---|
| 2026.01.12 | ₩33,099 | ₩33,109 | ₩33,099 | ₩33,106 | +0.02% | 9.8천 |
|---|
| 2026.01.09 | ₩33,059 | ₩33,098 | ₩33,046 | ₩33,093 | +0.10% | 1.1만 |
|---|
| 2026.01.08 | ₩33,032 | ₩33,086 | ₩33,032 | ₩33,086 | +0.16% | 3만 |
|---|
| 2026.01.07 | ₩33,046 | ₩33,086 | ₩33,046 | ₩33,059 | +0.04% | 8.7만 |
|---|
| 2026.01.06 | ₩33,073 | ₩33,079 | ₩33,046 | ₩33,073 | 0.00% | 7.7만 |
|---|
| 2026.01.05 | ₩33,046 | ₩33,058 | ₩32,952 | ₩33,052 | +0.02% | 2만 |
|---|
| 2026.01.02 | ₩33,019 | ₩33,032 | ₩33,005 | ₩33,026 | +0.02% | 8.6천 |
|---|
| 2025.12.31 | ₩32,992 | ₩33,039 | ₩32,992 | ₩32,999 | +0.02% | 6.8천 |
|---|
| 2025.12.30 | ₩33,012 | ₩33,032 | ₩32,992 | ₩33,032 | +0.06% | 1.5만 |
|---|
| 2025.12.29 | ₩33,011 | ₩33,032 | ₩32,992 | ₩33,032 | +0.06% | 1.8만 |
|---|
| 2025.12.26 | ₩33,003 | ₩33,019 | ₩32,992 | ₩32,996 | -0.02% | 1만 |
|---|
| 2025.12.24 | ₩32,992 | ₩33,005 | ₩32,985 | ₩33,005 | +0.04% | 5.4천 |
|---|
| 2025.12.23 | ₩32,992 | ₩33,005 | ₩32,953 | ₩32,988 | -0.01% | 1.6만 |
|---|
| 2025.12.22 | ₩32,938 | ₩32,972 | ₩32,938 | ₩32,972 | +0.10% | 1.9만 |
|---|
| 2025.12.19 | ₩32,885 | ₩32,925 | ₩32,885 | ₩32,918 | +0.10% | 5.4천 |
|---|
| 2025.12.18 | ₩32,858 | ₩32,885 | ₩32,839 | ₩32,885 | +0.08% | 8.9천 |
|---|
| 2025.12.17 | ₩32,925 | ₩32,925 | ₩32,818 | ₩32,831 | -0.29% | 1.6만 |
|---|
| 2025.12.16 | ₩32,871 | ₩32,871 | ₩32,818 | ₩32,871 | 0.00% | 3.6만 |
|---|
| 2025.12.15 | ₩32,845 | ₩32,871 | ₩32,831 | ₩32,871 | +0.08% | 2.3만 |
|---|
| 2025.12.12 | ₩32,874 | ₩32,874 | ₩32,811 | ₩32,858 | -0.05% | 4만 |
|---|
| 2025.12.11 | ₩32,849 | ₩32,925 | ₩32,831 | ₩32,858 | +0.03% | 7.9만 |
|---|
| 2025.12.10 | ₩32,818 | ₩32,871 | ₩32,791 | ₩32,854 | +0.11% | 1.2만 |
|---|
| 2025.12.09 | ₩32,831 | ₩32,831 | ₩32,791 | ₩32,815 | -0.05% | 5.7천 |
|---|
| 2025.12.08 | ₩32,823 | ₩32,831 | ₩32,777 | ₩32,802 | -0.07% | 1.1만 |
|---|
| 2025.12.05 | ₩32,804 | ₩32,831 | ₩32,804 | ₩32,810 | +0.02% | 5.7천 |
|---|
| 2025.12.04 | ₩32,764 | ₩32,804 | ₩32,764 | ₩32,800 | +0.11% | 9.4천 |
|---|
| 2025.12.03 | ₩32,724 | ₩32,804 | ₩32,724 | ₩32,804 | +0.25% | 1.5만 |
|---|
| 2025.12.02 | ₩32,724 | ₩32,777 | ₩32,724 | ₩32,777 | +0.16% | 9.2천 |
|---|
| 2025.12.01 | ₩32,740 | ₩32,764 | ₩32,736 | ₩32,751 | +0.03% | 1.1만 |
|---|
| 2025.11.28 | ₩32,751 | ₩32,764 | ₩32,737 | ₩32,764 | +0.04% | 2천 |
|---|
| 2025.11.26 | ₩32,657 | ₩32,737 | ₩32,657 | ₩32,737 | +0.25% | 2.8만 |
|---|
| 2025.11.25 | ₩32,617 | ₩32,684 | ₩32,583 | ₩32,684 | +0.21% | 1만 |
|---|
| 2025.11.24 | ₩32,482 | ₩32,617 | ₩32,482 | ₩32,615 | +0.41% | 1.4만 |
|---|
| 2025.11.21 | ₩32,415 | ₩32,496 | ₩32,375 | ₩32,470 | +0.17% | 1.3만 |
|---|
| 2025.11.20 | ₩32,603 | ₩32,611 | ₩32,346 | ₩32,375 | -0.70% | 1.5만 |
|---|
| 2025.11.19 | ₩32,509 | ₩32,516 | ₩32,429 | ₩32,468 | -0.13% | 6.6천 |
|---|
| 2025.11.18 | ₩32,429 | ₩32,482 | ₩32,402 | ₩32,442 | +0.04% | 1.8만 |
|---|
| 2025.11.17 | ₩32,516 | ₩32,570 | ₩32,456 | ₩32,509 | -0.02% | 1만 |
|---|
| 2025.11.14 | ₩32,481 | ₩32,596 | ₩32,481 | ₩32,567 | +0.26% | 8.8천 |
|---|
| 2025.11.13 | ₩32,590 | ₩32,590 | ₩32,512 | ₩32,549 | -0.12% | 1.1만 |
|---|
| 2025.11.12 | ₩32,643 | ₩32,643 | ₩32,623 | ₩32,637 | -0.02% | 1.6만 |
|---|
| 2025.11.11 | ₩32,599 | ₩32,643 | ₩32,599 | ₩32,643 | +0.14% | 6.1천 |
|---|
| 2025.11.10 | ₩32,503 | ₩32,617 | ₩32,503 | ₩32,617 | +0.35% | 1.2만 |
|---|
| 2025.11.07 | ₩32,456 | ₩32,523 | ₩32,429 | ₩32,520 | +0.20% | 9.5천 |
|---|
| 2025.11.06 | ₩32,509 | ₩32,536 | ₩32,493 | ₩32,523 | +0.04% | 1.3만 |
|---|
| 2025.11.05 | ₩32,563 | ₩32,603 | ₩32,543 | ₩32,562 | -0.00% | 3.1만 |
|---|
| 2025.11.04 | ₩32,442 | ₩32,549 | ₩32,442 | ₩32,482 | +0.12% | 2.8만 |
|---|
| 2025.11.03 | ₩32,549 | ₩32,590 | ₩32,536 | ₩32,568 | +0.06% | 7.9천 |
|---|
| 2025.10.31 | ₩32,576 | ₩32,603 | ₩32,549 | ₩32,558 | -0.06% | 1.8만 |
|---|
| 2025.10.30 | ₩32,603 | ₩32,603 | ₩32,543 | ₩32,549 | -0.16% | 10.9만 |
|---|
| 2025.10.29 | ₩32,657 | ₩32,657 | ₩32,549 | ₩32,555 | -0.31% | 1.7만 |
|---|
| 2025.10.28 | ₩32,603 | ₩32,603 | ₩32,563 | ₩32,570 | -0.10% | 6.6천 |
|---|
| 2025.10.27 | ₩32,563 | ₩32,603 | ₩32,563 | ₩32,576 | +0.04% | 1.2만 |
|---|
| 2025.10.24 | ₩32,576 | ₩32,576 | ₩32,541 | ₩32,541 | -0.11% | 7.4천 |
|---|
| 2025.10.23 | ₩32,469 | ₩32,516 | ₩32,456 | ₩32,482 | +0.04% | 1.2만 |
|---|
| 2025.10.22 | ₩32,549 | ₩32,549 | ₩32,389 | ₩32,452 | -0.30% | 7.8천 |
|---|
| 2025.10.21 | ₩32,536 | ₩32,536 | ₩32,469 | ₩32,476 | -0.19% | 8.8천 |
|---|
| 2025.10.20 | ₩32,496 | ₩32,496 | ₩32,456 | ₩32,474 | -0.07% | 6.5천 |
|---|
| 2025.10.17 | ₩32,327 | ₩32,389 | ₩32,308 | ₩32,362 | +0.11% | 1.1만 |
|---|
| 2025.10.16 | ₩32,398 | ₩32,415 | ₩32,254 | ₩32,281 | -0.36% | 1.9만 |
|---|
| 2025.10.15 | ₩32,402 | ₩32,418 | ₩32,308 | ₩32,354 | -0.15% | 3.8만 |
|---|
| 2025.10.14 | ₩32,275 | ₩32,386 | ₩32,268 | ₩32,342 | +0.21% | 8.4천 |
|---|
| 2025.10.13 | ₩32,375 | ₩32,389 | ₩32,342 | ₩32,380 | +0.02% | 1.4만 |
|---|
| 2025.10.10 | ₩32,442 | ₩32,442 | ₩32,250 | ₩32,250 | -0.59% | 1.6만 |
|---|