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 | ₩35,553 | ₩35,593 | ₩35,539 | ₩35,566 | +0.04% | 9.2천 |
| 2026.10.08 | ₩35,606 | ₩35,606 | ₩35,486 | ₩35,516 | -0.25% | 2.6만 |
| 2026.10.07 | ₩35,526 | ₩35,566 | ₩35,486 | ₩35,539 | +0.04% | 6.2천 |
| 2026.10.06 | ₩35,432 | ₩35,579 | ₩35,432 | ₩35,526 | +0.26% | 1.1만 |
| 2026.10.05 | ₩35,781 | ₩35,781 | ₩35,459 | ₩35,499 | -0.79% | 1.2만 |
| 2026.10.02 | ₩35,452 | ₩35,498 | ₩35,418 | ₩35,452 | 0.00% | 1만 |
| 2026.10.01 | ₩35,385 | ₩35,418 | ₩35,298 | ₩35,389 | +0.01% | 8.4만 |
| 2026.09.30 | ₩35,432 | ₩35,459 | ₩35,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,384 |
| -0.14% |
| 2.7만 |
| 2026.09.29 | ₩35,398 | ₩35,418 | ₩35,365 | ₩35,392 | -0.02% | 1.9만 |
|---|
| 2026.09.28 | ₩35,325 | ₩35,445 | ₩35,325 | ₩35,392 | +0.19% | 2.5만 |
|---|
| 2026.09.25 | ₩35,392 | ₩35,459 | ₩35,365 | ₩35,439 | +0.13% | 3.6만 |
|---|
| 2026.09.24 | ₩35,345 | ₩35,418 | ₩35,325 | ₩35,382 | +0.11% | 2.4만 |
|---|
| 2026.09.23 | ₩35,472 | ₩35,512 | ₩35,432 | ₩35,486 | +0.04% | 3.6만 |
|---|
| 2026.09.22 | ₩35,506 | ₩35,553 | ₩35,472 | ₩35,510 | +0.01% | 1.7만 |
|---|
| 2026.09.21 | ₩35,526 | ₩35,526 | ₩35,418 | ₩35,499 | -0.08% | 9.9천 |
|---|
| 2026.09.18 | ₩35,417 | ₩35,418 | ₩35,351 | ₩35,398 | -0.05% | 1.8만 |
|---|
| 2026.09.17 | ₩35,372 | ₩35,405 | ₩35,338 | ₩35,385 | +0.04% | 6.5천 |
|---|
| 2026.09.16 | ₩35,418 | ₩35,418 | ₩35,258 | ₩35,304 | -0.32% | 1.2만 |
|---|
| 2026.09.15 | ₩35,365 | ₩35,365 | ₩35,298 | ₩35,325 | -0.11% | 1.7만 |
|---|
| 2026.09.14 | ₩35,499 | ₩35,499 | ₩35,294 | ₩35,345 | -0.43% | 1만 |
|---|
| 2026.09.11 | ₩35,351 | ₩35,378 | ₩35,311 | ₩35,358 | +0.02% | 1.1만 |
|---|
| 2026.09.10 | ₩35,284 | ₩35,325 | ₩35,258 | ₩35,291 | +0.02% | 3천 |
|---|
| 2026.09.09 | ₩35,231 | ₩35,365 | ₩35,231 | ₩35,325 | +0.27% | 2.1만 |
|---|
| 2026.09.08 | ₩35,030 | ₩35,660 | ₩35,030 | ₩35,351 | +0.92% | 1.2만 |
|---|
| 2026.09.04 | ₩35,372 | ₩35,418 | ₩35,326 | ₩35,392 | +0.06% | 1.3만 |
|---|
| 2026.09.03 | ₩35,512 | ₩35,512 | ₩35,331 | ₩35,405 | -0.30% | 1.3만 |
|---|
| 2026.09.02 | ₩35,315 | ₩35,338 | ₩35,276 | ₩35,304 | -0.03% | 1.4만 |
|---|
| 2026.09.01 | ₩34,949 | ₩35,338 | ₩34,949 | ₩35,244 | +0.84% | 4.6만 |
|---|
| 2026.08.31 | ₩35,204 | ₩35,311 | ₩35,204 | ₩35,284 | +0.23% | 9.2천 |
|---|
| 2026.08.28 | ₩35,311 | ₩35,351 | ₩35,298 | ₩35,304 | -0.02% | 1.1만 |
|---|
| 2026.08.27 | ₩35,378 | ₩35,378 | ₩35,271 | ₩35,304 | -0.21% | 1.4만 |
|---|
| 2026.08.26 | ₩35,164 | ₩35,298 | ₩35,164 | ₩35,231 | +0.19% | 3만 |
|---|
| 2026.08.25 | ₩35,351 | ₩35,351 | ₩35,217 | ₩35,251 | -0.28% | 1.2만 |
|---|
| 2026.08.24 | ₩35,351 | ₩35,351 | ₩35,190 | ₩35,224 | -0.36% | 1.8만 |
|---|
| 2026.08.21 | ₩35,224 | ₩35,271 | ₩35,190 | ₩35,271 | +0.13% | 2.8만 |
|---|
| 2026.08.20 | ₩35,217 | ₩35,258 | ₩35,150 | ₩35,190 | -0.08% | 1.9만 |
|---|
| 2026.08.19 | ₩35,311 | ₩35,311 | ₩35,190 | ₩35,224 | -0.25% | 1.8만 |
|---|
| 2026.08.18 | ₩35,197 | ₩35,244 | ₩35,150 | ₩35,217 | +0.06% | 1.6만 |
|---|
| 2026.08.17 | ₩35,237 | ₩35,271 | ₩35,190 | ₩35,231 | -0.02% | 3만 |
|---|
| 2026.08.14 | ₩35,244 | ₩35,284 | ₩35,190 | ₩35,231 | -0.04% | 4.7만 |
|---|
| 2026.08.13 | ₩35,110 | ₩35,271 | ₩35,110 | ₩35,271 | +0.46% | 2.3만 |
|---|
| 2026.08.12 | ₩35,258 | ₩35,258 | ₩35,150 | ₩35,197 | -0.17% | 1.5만 |
|---|
| 2026.08.11 | ₩35,177 | ₩35,209 | ₩35,140 | ₩35,204 | +0.08% | 1.1만 |
|---|
| 2026.08.10 | ₩35,204 | ₩35,204 | ₩35,164 | ₩35,204 | 0.00% | 1.8만 |
|---|
| 2026.08.07 | ₩35,157 | ₩35,217 | ₩35,123 | ₩35,170 | +0.04% | 8.8천 |
|---|
| 2026.08.06 | ₩35,190 | ₩35,190 | ₩35,097 | ₩35,177 | -0.04% | 3만 |
|---|
| 2026.08.05 | ₩35,177 | ₩35,177 | ₩35,097 | ₩35,164 | -0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩35,137 | ₩35,150 | ₩35,097 | ₩35,123 | -0.04% | 8.4천 |
|---|
| 2026.08.03 | ₩35,030 | ₩35,070 | ₩35,016 | ₩35,050 | +0.06% | 1.9만 |
|---|
| 2026.07.31 | ₩34,734 | ₩34,962 | ₩34,734 | ₩34,957 | +0.64% | 2만 |
|---|
| 2026.07.30 | ₩34,842 | ₩34,895 | ₩34,775 | ₩34,877 | +0.10% | 1.9만 |
|---|
| 2026.07.29 | ₩34,788 | ₩34,802 | ₩34,702 | ₩34,710 | -0.22% | 3.6만 |
|---|
| 2026.07.28 | ₩34,721 | ₩34,882 | ₩34,721 | ₩34,828 | +0.31% | 4.4만 |
|---|
| 2026.07.27 | ₩34,842 | ₩34,842 | ₩34,748 | ₩34,802 | -0.12% | 1.5만 |
|---|
| 2026.07.24 | ₩34,788 | ₩34,855 | ₩34,734 | ₩34,761 | -0.08% | 1.1만 |
|---|
| 2026.07.23 | ₩34,681 | ₩34,788 | ₩34,681 | ₩34,737 | +0.16% | 8만 |
|---|
| 2026.07.22 | ₩34,828 | ₩34,909 | ₩34,828 | ₩34,828 | 0.00% | 1.8만 |
|---|
| 2026.07.21 | ₩34,761 | ₩34,895 | ₩34,761 | ₩34,862 | +0.29% | 2.7만 |
|---|
| 2026.07.20 | ₩34,842 | ₩34,842 | ₩34,748 | ₩34,775 | -0.19% | 2.2만 |
|---|
| 2026.07.17 | ₩34,734 | ₩34,842 | ₩34,734 | ₩34,781 | +0.14% | 6.7만 |
|---|
| 2026.07.16 | ₩34,922 | ₩34,922 | ₩34,828 | ₩34,828 | -0.27% | 20.2만 |
|---|
| 2026.07.15 | ₩34,855 | ₩34,936 | ₩34,842 | ₩34,882 | +0.08% | 1.2만 |
|---|
| 2026.07.14 | ₩34,936 | ₩34,936 | ₩34,828 | ₩34,855 | -0.23% | 8.6천 |
|---|
| 2026.07.13 | ₩34,842 | ₩34,842 | ₩34,795 | ₩34,810 | -0.09% | 6.6천 |
|---|
| 2026.07.10 | ₩34,848 | ₩34,882 | ₩34,815 | ₩34,828 | -0.06% | 1.7만 |
|---|
| 2026.07.09 | ₩34,815 | ₩34,842 | ₩34,781 | ₩34,822 | +0.02% | 2만 |
|---|
| 2026.07.08 | ₩34,654 | ₩34,775 | ₩34,654 | ₩34,755 | +0.29% | 2.2만 |
|---|
| 2026.07.07 | ₩34,775 | ₩34,815 | ₩34,734 | ₩34,775 | 0.00% | 3.9만 |
|---|
| 2026.07.06 | ₩34,694 | ₩34,842 | ₩34,694 | ₩34,842 | +0.43% | 7.6천 |
|---|
| 2026.07.02 | ₩34,667 | ₩34,761 | ₩34,667 | ₩34,734 | +0.19% | 7.1만 |
|---|
| 2026.07.01 | ₩34,734 | ₩34,775 | ₩34,694 | ₩34,718 | -0.05% | 8.8천 |
|---|
| 2026.06.30 | ₩34,547 | ₩34,734 | ₩34,547 | ₩34,714 | +0.49% | 2.5만 |
|---|
| 2026.06.29 | ₩34,564 | ₩34,667 | ₩34,560 | ₩34,639 | +0.22% | 2만 |
|---|
| 2026.06.26 | ₩34,533 | ₩34,587 | ₩34,507 | ₩34,587 | +0.16% | 2.4만 |
|---|
| 2026.06.25 | ₩34,399 | ₩34,587 | ₩34,399 | ₩34,533 | +0.39% | 1만 |
|---|
| 2026.06.24 | ₩34,654 | ₩34,681 | ₩34,533 | ₩34,580 | -0.21% | 3.8만 |
|---|
| 2026.06.23 | ₩34,654 | ₩34,654 | ₩34,493 | ₩34,594 | -0.17% | 1.5만 |
|---|
| 2026.06.22 | ₩34,855 | ₩34,869 | ₩34,708 | ₩34,734 | -0.35% | 1.5만 |
|---|
| 2026.06.18 | ₩34,909 | ₩34,909 | ₩34,748 | ₩34,781 | -0.36% | 5.7천 |
|---|
| 2026.06.17 | ₩34,734 | ₩34,775 | ₩34,734 | ₩34,761 | +0.08% | 1.3만 |
|---|
| 2026.06.16 | ₩34,936 | ₩34,936 | ₩34,734 | ₩34,765 | -0.49% | 2.2만 |
|---|
| 2026.06.15 | ₩34,949 | ₩34,949 | ₩34,734 | ₩34,761 | -0.54% | 1.2만 |
|---|
| 2026.06.12 | ₩34,734 | ₩34,748 | ₩34,694 | ₩34,726 | -0.02% | 1.2만 |
|---|
| 2026.06.11 | ₩34,634 | ₩34,721 | ₩34,634 | ₩34,721 | +0.25% | 1.6만 |
|---|
| 2026.06.10 | ₩34,574 | ₩34,681 | ₩34,574 | ₩34,641 | +0.19% | 8.9천 |
|---|
| 2026.06.09 | ₩34,895 | ₩34,895 | ₩34,614 | ₩34,694 | -0.58% | 8.7천 |
|---|
| 2026.06.08 | ₩34,623 | ₩34,721 | ₩34,623 | ₩34,708 | +0.24% | 1.9만 |
|---|
| 2026.06.05 | ₩34,802 | ₩34,802 | ₩34,627 | ₩34,667 | -0.39% | 2.2만 |
|---|
| 2026.06.04 | ₩34,685 | ₩34,734 | ₩34,681 | ₩34,734 | +0.14% | 1.1만 |
|---|
| 2026.06.03 | ₩34,895 | ₩34,895 | ₩34,681 | ₩34,701 | -0.56% | 2.5만 |
|---|
| 2026.06.02 | ₩34,775 | ₩34,775 | ₩34,681 | ₩34,708 | -0.19% | 3.9만 |
|---|
| 2026.06.01 | ₩34,721 | ₩34,721 | ₩34,681 | ₩34,701 | -0.06% | 1.4만 |
|---|
| 2026.05.29 | ₩34,708 | ₩34,708 | ₩34,667 | ₩34,688 | -0.06% | 1.7만 |
|---|
| 2026.05.28 | ₩34,681 | ₩34,708 | ₩34,654 | ₩34,681 | 0.00% | 1.1만 |
|---|
| 2026.05.27 | ₩34,842 | ₩34,842 | ₩34,654 | ₩34,708 | -0.38% | 2.3만 |
|---|
| 2026.05.26 | ₩34,734 | ₩34,734 | ₩34,627 | ₩34,681 | -0.15% | 1.2만 |
|---|
| 2026.05.22 | ₩34,989 | ₩34,989 | ₩34,618 | ₩34,634 | -1.02% | 9.3천 |
|---|
| 2026.05.21 | ₩34,507 | ₩34,627 | ₩34,507 | ₩34,614 | +0.31% | 3.6만 |
|---|
| 2026.05.20 | ₩34,493 | ₩34,610 | ₩34,493 | ₩34,574 | +0.23% | 2.4만 |
|---|
| 2026.05.19 | ₩34,574 | ₩34,587 | ₩34,553 | ₩34,553 | -0.06% | 9.8천 |
|---|
| 2026.05.18 | ₩34,587 | ₩34,587 | ₩34,547 | ₩34,567 | -0.06% | 6.1만 |
|---|
| 2026.05.15 | ₩34,553 | ₩34,574 | ₩34,529 | ₩34,553 | 0.00% | 5천 |
|---|
| 2026.05.14 | ₩34,552 | ₩34,587 | ₩34,552 | ₩34,587 | +0.10% | 1만 |
|---|
| 2026.05.13 | ₩34,533 | ₩34,560 | ₩34,520 | ₩34,540 | +0.02% | 9.1천 |
|---|
| 2026.05.12 | ₩34,520 | ₩34,533 | ₩34,480 | ₩34,527 | +0.02% | 1.6만 |
|---|
| 2026.05.11 | ₩34,493 | ₩34,547 | ₩34,493 | ₩34,525 | +0.09% | 1.1만 |
|---|
| 2026.05.08 | ₩34,493 | ₩34,533 | ₩34,493 | ₩34,513 | +0.06% | 7.4천 |
|---|
| 2026.05.07 | ₩34,694 | ₩34,694 | ₩34,453 | ₩34,480 | -0.62% | 1.6만 |
|---|
| 2026.05.06 | ₩34,305 | ₩34,493 | ₩34,305 | ₩34,466 | +0.47% | 2.1만 |
|---|
| 2026.05.05 | ₩34,225 | ₩34,480 | ₩34,225 | ₩34,413 | +0.55% | 2.2만 |
|---|
| 2026.05.04 | ₩34,386 | ₩34,439 | ₩34,352 | ₩34,372 | -0.04% | 1.2만 |
|---|
| 2026.05.01 | ₩34,386 | ₩34,439 | ₩34,386 | ₩34,399 | +0.04% | 8.2천 |
|---|
| 2026.04.30 | ₩34,325 | ₩34,399 | ₩34,325 | ₩34,372 | +0.14% | 2만 |
|---|
| 2026.04.29 | ₩34,346 | ₩34,346 | ₩34,279 | ₩34,312 | -0.10% | 1.4만 |
|---|
| 2026.04.28 | ₩34,319 | ₩34,332 | ₩34,279 | ₩34,313 | -0.02% | 7.9천 |
|---|
| 2026.04.27 | ₩34,319 | ₩34,346 | ₩34,292 | ₩34,325 | +0.02% | 1.4만 |
|---|
| 2026.04.24 | ₩34,292 | ₩34,332 | ₩34,265 | ₩34,295 | +0.01% | 4.4천 |
|---|
| 2026.04.23 | ₩34,185 | ₩34,265 | ₩34,185 | ₩34,232 | +0.14% | 5.8천 |
|---|
| 2026.04.22 | ₩34,213 | ₩34,279 | ₩34,211 | ₩34,258 | +0.13% | 6.2천 |
|---|
| 2026.04.21 | ₩34,292 | ₩34,292 | ₩34,171 | ₩34,191 | -0.29% | 6.5천 |
|---|
| 2026.04.20 | ₩34,185 | ₩34,274 | ₩34,185 | ₩34,232 | +0.14% | 8.7천 |
|---|
| 2026.04.17 | ₩34,245 | ₩34,305 | ₩34,225 | ₩34,258 | +0.04% | 1.2만 |
|---|
| 2026.04.16 | ₩34,252 | ₩34,252 | ₩34,118 | ₩34,198 | -0.16% | 7.4천 |
|---|
| 2026.04.15 | ₩34,091 | ₩34,171 | ₩34,091 | ₩34,144 | +0.16% | 1.6만 |
|---|
| 2026.04.14 | ₩34,057 | ₩34,131 | ₩34,037 | ₩34,091 | +0.10% | 2.2만 |
|---|
| 2026.04.13 | ₩33,863 | ₩34,010 | ₩33,863 | ₩33,997 | +0.40% | 3.3만 |
|---|
| 2026.04.10 | ₩33,890 | ₩33,970 | ₩33,849 | ₩33,896 | +0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩33,782 | ₩33,930 | ₩33,782 | ₩33,903 | +0.36% | 1.2만 |
|---|
| 2026.04.08 | ₩33,742 | ₩33,863 | ₩33,742 | ₩33,836 | +0.28% | 8.9천 |
|---|
| 2026.04.07 | ₩33,353 | ₩33,481 | ₩33,326 | ₩33,447 | +0.28% | 7천 |
|---|
| 2026.04.06 | ₩33,340 | ₩33,477 | ₩33,340 | ₩33,447 | +0.32% | 1.6만 |
|---|
| 2026.04.02 | ₩33,219 | ₩33,434 | ₩33,219 | ₩33,434 | +0.65% | 1.4만 |
|---|
| 2026.04.01 | ₩33,273 | ₩33,434 | ₩33,273 | ₩33,360 | +0.26% | 3.6만 |
|---|
| 2026.03.31 | ₩32,911 | ₩33,273 | ₩32,911 | ₩33,273 | +1.10% | 1.6만 |
|---|
| 2026.03.30 | ₩32,857 | ₩32,904 | ₩32,736 | ₩32,736 | -0.37% | 2.2만 |
|---|
| 2026.03.27 | ₩32,958 | ₩33,004 | ₩32,797 | ₩32,797 | -0.49% | 3.6만 |
|---|
| 2026.03.26 | ₩33,246 | ₩33,286 | ₩33,058 | ₩33,058 | -0.56% | 4.2만 |
|---|
| 2026.03.25 | ₩33,420 | ₩33,458 | ₩33,380 | ₩33,408 | -0.04% | 8.2천 |
|---|
| 2026.03.24 | ₩33,380 | ₩33,434 | ₩33,313 | ₩33,341 | -0.12% | 18.5만 |
|---|
| 2026.03.23 | ₩33,447 | ₩33,514 | ₩33,387 | ₩33,409 | -0.11% | 2.1만 |
|---|
| 2026.03.20 | ₩33,300 | ₩33,340 | ₩33,279 | ₩33,287 | -0.04% | 3.2만 |
|---|
| 2026.03.19 | ₩33,326 | ₩33,367 | ₩33,279 | ₩33,367 | +0.12% | 1.5만 |
|---|
| 2026.03.18 | ₩33,273 | ₩33,353 | ₩33,273 | ₩33,333 | +0.18% | 1만 |
|---|
| 2026.03.17 | ₩33,346 | ₩33,380 | ₩33,313 | ₩33,334 | -0.04% | 1.1만 |
|---|
| 2026.03.16 | ₩33,313 | ₩33,353 | ₩33,300 | ₩33,300 | -0.04% | 2.1만 |
|---|
| 2026.03.13 | ₩33,313 | ₩33,313 | ₩33,219 | ₩33,273 | -0.12% | 3.8만 |
|---|
| 2026.03.12 | ₩33,273 | ₩33,273 | ₩33,239 | ₩33,253 | -0.06% | 1.2만 |
|---|
| 2026.03.11 | ₩33,219 | ₩33,313 | ₩33,219 | ₩33,273 | +0.16% | 3.2만 |
|---|
| 2026.03.10 | ₩33,340 | ₩33,340 | ₩33,259 | ₩33,266 | -0.22% | 1.1만 |
|---|
| 2026.03.09 | ₩33,165 | ₩33,253 | ₩33,098 | ₩33,253 | +0.26% | 1.3만 |
|---|
| 2026.03.06 | ₩33,219 | ₩33,232 | ₩33,125 | ₩33,168 | -0.15% | 1.5만 |
|---|
| 2026.03.05 | ₩33,313 | ₩33,313 | ₩33,206 | ₩33,273 | -0.12% | 1.8만 |
|---|
| 2026.03.04 | ₩33,300 | ₩33,300 | ₩33,259 | ₩33,281 | -0.06% | 6.2천 |
|---|
| 2026.03.03 | ₩33,206 | ₩33,259 | ₩33,152 | ₩33,226 | +0.06% | 1.4만 |
|---|
| 2026.03.02 | ₩33,232 | ₩33,286 | ₩33,232 | ₩33,285 | +0.16% | 1.3만 |
|---|
| 2026.02.27 | ₩33,165 | ₩33,286 | ₩33,165 | ₩33,232 | +0.20% | 3.1만 |
|---|
| 2026.02.26 | ₩33,340 | ₩33,340 | ₩33,219 | ₩33,273 | -0.20% | 3.9만 |
|---|
| 2026.02.25 | ₩33,258 | ₩33,273 | ₩33,246 | ₩33,273 | +0.04% | 1.2만 |
|---|
| 2026.02.24 | ₩33,165 | ₩33,259 | ₩33,165 | ₩33,239 | +0.22% | 7.3천 |
|---|
| 2026.02.23 | ₩33,179 | ₩33,251 | ₩33,165 | ₩33,179 | 0.00% | 2.6만 |
|---|
| 2026.02.20 | ₩33,139 | ₩33,246 | ₩33,139 | ₩33,234 | +0.29% | 1만 |
|---|
| 2026.02.19 | ₩33,179 | ₩33,206 | ₩33,160 | ₩33,206 | +0.08% | 7.9천 |
|---|
| 2026.02.18 | ₩33,165 | ₩33,232 | ₩33,165 | ₩33,212 | +0.14% | 7.5천 |
|---|
| 2026.02.17 | ₩33,179 | ₩33,181 | ₩33,112 | ₩33,172 | -0.02% | 9.9천 |
|---|
| 2026.02.13 | ₩33,172 | ₩33,192 | ₩33,151 | ₩33,151 | -0.06% | 9.9만 |
|---|
| 2026.02.12 | ₩33,219 | ₩33,219 | ₩33,125 | ₩33,145 | -0.22% | 3.1만 |
|---|
| 2026.02.11 | ₩33,179 | ₩33,219 | ₩33,179 | ₩33,179 | 0.00% | 9.7만 |
|---|
| 2026.02.10 | ₩33,192 | ₩33,219 | ₩33,192 | ₩33,206 | +0.04% | 1.2만 |
|---|
| 2026.02.09 | ₩33,199 | ₩33,199 | ₩33,196 | ₩33,199 | 0.00% | 1.5천 |
|---|
| 2026.02.06 | ₩33,139 | ₩33,192 | ₩33,139 | ₩33,184 | +0.14% | 5.9천 |
|---|
| 2026.02.05 | ₩33,004 | ₩33,112 | ₩33,004 | ₩33,045 | +0.12% | 2.1만 |
|---|
| 2026.02.04 | ₩33,152 | ₩33,165 | ₩33,085 | ₩33,165 | +0.04% | 6.5만 |
|---|
| 2026.02.03 | ₩33,259 | ₩33,259 | ₩33,098 | ₩33,144 | -0.35% | 2.2만 |
|---|
| 2026.02.02 | ₩33,156 | ₩33,179 | ₩33,139 | ₩33,167 | +0.03% | 2.1만 |
|---|
| 2026.01.30 | ₩33,139 | ₩33,152 | ₩33,105 | ₩33,132 | -0.02% | 2.1만 |
|---|
| 2026.01.29 | ₩33,072 | ₩33,152 | ₩33,072 | ₩33,125 | +0.16% | 4.7만 |
|---|
| 2026.01.28 | ₩33,129 | ₩33,152 | ₩33,125 | ₩33,125 | -0.01% | 1.6만 |
|---|
| 2026.01.27 | ₩33,072 | ₩33,165 | ₩33,072 | ₩33,125 | +0.16% | 6.5천 |
|---|
| 2026.01.26 | ₩33,098 | ₩33,139 | ₩33,098 | ₩33,131 | +0.10% | 7.1만 |
|---|
| 2026.01.23 | ₩33,118 | ₩33,152 | ₩33,098 | ₩33,120 | +0.00% | 8.1천 |
|---|
| 2026.01.22 | ₩33,085 | ₩33,139 | ₩33,085 | ₩33,135 | +0.15% | 3.7만 |
|---|
| 2026.01.21 | ₩33,004 | ₩33,098 | ₩33,004 | ₩33,098 | +0.28% | 3.9만 |
|---|
| 2026.01.20 | ₩33,022 | ₩33,038 | ₩32,964 | ₩32,978 | -0.13% | 2.1만 |
|---|
| 2026.01.16 | ₩33,112 | ₩33,112 | ₩33,072 | ₩33,072 | -0.12% | 2.3만 |
|---|
| 2026.01.15 | ₩33,086 | ₩33,086 | ₩33,072 | ₩33,073 | -0.04% | 3.6천 |
|---|
| 2026.01.14 | ₩32,984 | ₩33,058 | ₩32,984 | ₩33,057 | +0.22% | 7.4만 |
|---|
| 2026.01.13 | ₩33,139 | ₩33,139 | ₩33,045 | ₩33,072 | -0.20% | 3.4만 |
|---|
| 2026.01.12 | ₩33,098 | ₩33,108 | ₩33,098 | ₩33,105 | +0.02% | 9.8천 |
|---|
| 2026.01.09 | ₩33,058 | ₩33,097 | ₩33,045 | ₩33,092 | +0.10% | 1.1만 |
|---|
| 2026.01.08 | ₩33,031 | ₩33,085 | ₩33,031 | ₩33,085 | +0.16% | 3만 |
|---|
| 2026.01.07 | ₩33,045 | ₩33,085 | ₩33,045 | ₩33,058 | +0.04% | 8.7만 |
|---|
| 2026.01.06 | ₩33,072 | ₩33,078 | ₩33,045 | ₩33,072 | 0.00% | 7.7만 |
|---|
| 2026.01.05 | ₩33,045 | ₩33,057 | ₩32,951 | ₩33,051 | +0.02% | 2만 |
|---|
| 2026.01.02 | ₩33,018 | ₩33,031 | ₩33,004 | ₩33,025 | +0.02% | 8.6천 |
|---|
| 2025.12.31 | ₩32,991 | ₩33,038 | ₩32,991 | ₩32,998 | +0.02% | 6.8천 |
|---|
| 2025.12.30 | ₩33,011 | ₩33,031 | ₩32,991 | ₩33,031 | +0.06% | 1.5만 |
|---|
| 2025.12.29 | ₩33,010 | ₩33,031 | ₩32,991 | ₩33,031 | +0.06% | 1.8만 |
|---|
| 2025.12.26 | ₩33,002 | ₩33,018 | ₩32,991 | ₩32,995 | -0.02% | 1만 |
|---|
| 2025.12.24 | ₩32,991 | ₩33,004 | ₩32,984 | ₩33,004 | +0.04% | 5.4천 |
|---|
| 2025.12.23 | ₩32,991 | ₩33,004 | ₩32,952 | ₩32,987 | -0.01% | 1.6만 |
|---|
| 2025.12.22 | ₩32,937 | ₩32,971 | ₩32,937 | ₩32,971 | +0.10% | 1.9만 |
|---|
| 2025.12.19 | ₩32,884 | ₩32,924 | ₩32,884 | ₩32,917 | +0.10% | 5.4천 |
|---|
| 2025.12.18 | ₩32,857 | ₩32,884 | ₩32,838 | ₩32,884 | +0.08% | 8.9천 |
|---|
| 2025.12.17 | ₩32,924 | ₩32,924 | ₩32,817 | ₩32,830 | -0.29% | 1.6만 |
|---|
| 2025.12.16 | ₩32,870 | ₩32,870 | ₩32,817 | ₩32,870 | 0.00% | 3.6만 |
|---|
| 2025.12.15 | ₩32,844 | ₩32,870 | ₩32,830 | ₩32,870 | +0.08% | 2.3만 |
|---|
| 2025.12.12 | ₩32,873 | ₩32,873 | ₩32,810 | ₩32,857 | -0.05% | 4만 |
|---|
| 2025.12.11 | ₩32,848 | ₩32,924 | ₩32,830 | ₩32,857 | +0.03% | 7.9만 |
|---|
| 2025.12.10 | ₩32,817 | ₩32,870 | ₩32,790 | ₩32,853 | +0.11% | 1.2만 |
|---|
| 2025.12.09 | ₩32,830 | ₩32,830 | ₩32,790 | ₩32,814 | -0.05% | 5.7천 |
|---|
| 2025.12.08 | ₩32,822 | ₩32,830 | ₩32,776 | ₩32,801 | -0.07% | 1.1만 |
|---|
| 2025.12.05 | ₩32,803 | ₩32,830 | ₩32,803 | ₩32,809 | +0.02% | 5.7천 |
|---|
| 2025.12.04 | ₩32,763 | ₩32,803 | ₩32,763 | ₩32,799 | +0.11% | 9.4천 |
|---|
| 2025.12.03 | ₩32,723 | ₩32,803 | ₩32,723 | ₩32,803 | +0.25% | 1.5만 |
|---|
| 2025.12.02 | ₩32,723 | ₩32,776 | ₩32,723 | ₩32,776 | +0.16% | 9.2천 |
|---|
| 2025.12.01 | ₩32,739 | ₩32,763 | ₩32,735 | ₩32,750 | +0.03% | 1.1만 |
|---|
| 2025.11.28 | ₩32,750 | ₩32,763 | ₩32,736 | ₩32,763 | +0.04% | 2천 |
|---|
| 2025.11.26 | ₩32,656 | ₩32,736 | ₩32,656 | ₩32,736 | +0.25% | 2.8만 |
|---|
| 2025.11.25 | ₩32,616 | ₩32,683 | ₩32,582 | ₩32,683 | +0.21% | 1만 |
|---|
| 2025.11.24 | ₩32,481 | ₩32,616 | ₩32,481 | ₩32,614 | +0.41% | 1.4만 |
|---|
| 2025.11.21 | ₩32,414 | ₩32,495 | ₩32,374 | ₩32,469 | +0.17% | 1.3만 |
|---|
| 2025.11.20 | ₩32,602 | ₩32,610 | ₩32,345 | ₩32,374 | -0.70% | 1.5만 |
|---|
| 2025.11.19 | ₩32,508 | ₩32,515 | ₩32,428 | ₩32,467 | -0.13% | 6.6천 |
|---|
| 2025.11.18 | ₩32,428 | ₩32,481 | ₩32,401 | ₩32,441 | +0.04% | 1.8만 |
|---|
| 2025.11.17 | ₩32,515 | ₩32,569 | ₩32,455 | ₩32,508 | -0.02% | 1만 |
|---|
| 2025.11.14 | ₩32,480 | ₩32,595 | ₩32,480 | ₩32,566 | +0.26% | 8.8천 |
|---|
| 2025.11.13 | ₩32,589 | ₩32,589 | ₩32,511 | ₩32,548 | -0.12% | 1.1만 |
|---|
| 2025.11.12 | ₩32,642 | ₩32,642 | ₩32,622 | ₩32,636 | -0.02% | 1.6만 |
|---|
| 2025.11.11 | ₩32,598 | ₩32,642 | ₩32,598 | ₩32,642 | +0.14% | 6.1천 |
|---|
| 2025.11.10 | ₩32,502 | ₩32,616 | ₩32,502 | ₩32,616 | +0.35% | 1.2만 |
|---|
| 2025.11.07 | ₩32,455 | ₩32,522 | ₩32,428 | ₩32,519 | +0.20% | 9.5천 |
|---|
| 2025.11.06 | ₩32,508 | ₩32,535 | ₩32,492 | ₩32,522 | +0.04% | 1.3만 |
|---|
| 2025.11.05 | ₩32,562 | ₩32,602 | ₩32,542 | ₩32,561 | -0.00% | 3.1만 |
|---|
| 2025.11.04 | ₩32,441 | ₩32,548 | ₩32,441 | ₩32,481 | +0.12% | 2.8만 |
|---|
| 2025.11.03 | ₩32,548 | ₩32,589 | ₩32,535 | ₩32,567 | +0.06% | 7.9천 |
|---|
| 2025.10.31 | ₩32,575 | ₩32,602 | ₩32,548 | ₩32,557 | -0.06% | 1.8만 |
|---|
| 2025.10.30 | ₩32,602 | ₩32,602 | ₩32,542 | ₩32,548 | -0.16% | 10.9만 |
|---|
| 2025.10.29 | ₩32,656 | ₩32,656 | ₩32,548 | ₩32,554 | -0.31% | 1.7만 |
|---|
| 2025.10.28 | ₩32,602 | ₩32,602 | ₩32,562 | ₩32,569 | -0.10% | 6.6천 |
|---|
| 2025.10.27 | ₩32,562 | ₩32,602 | ₩32,562 | ₩32,575 | +0.04% | 1.2만 |
|---|
| 2025.10.24 | ₩32,575 | ₩32,575 | ₩32,540 | ₩32,540 | -0.11% | 7.4천 |
|---|
| 2025.10.23 | ₩32,468 | ₩32,515 | ₩32,455 | ₩32,481 | +0.04% | 1.2만 |
|---|
| 2025.10.22 | ₩32,548 | ₩32,548 | ₩32,388 | ₩32,451 | -0.30% | 7.8천 |
|---|
| 2025.10.21 | ₩32,535 | ₩32,535 | ₩32,468 | ₩32,475 | -0.19% | 8.8천 |
|---|
| 2025.10.20 | ₩32,495 | ₩32,495 | ₩32,455 | ₩32,473 | -0.07% | 6.5천 |
|---|
| 2025.10.17 | ₩32,326 | ₩32,388 | ₩32,307 | ₩32,361 | +0.11% | 1.1만 |
|---|
| 2025.10.16 | ₩32,397 | ₩32,414 | ₩32,253 | ₩32,280 | -0.36% | 1.9만 |
|---|
| 2025.10.15 | ₩32,401 | ₩32,417 | ₩32,307 | ₩32,353 | -0.15% | 3.8만 |
|---|
| 2025.10.14 | ₩32,274 | ₩32,385 | ₩32,267 | ₩32,341 | +0.21% | 8.4천 |
|---|
| 2025.10.13 | ₩32,374 | ₩32,388 | ₩32,341 | ₩32,380 | +0.02% | 1.4만 |
|---|
| 2025.10.10 | ₩32,441 | ₩32,441 | ₩32,249 | ₩32,249 | -0.59% | 1.6만 |
|---|