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 | ₩35,552 | ₩35,592 | ₩35,538 | ₩35,565 | +0.04% | 9.2천 |
| 2026.10.08 | ₩35,605 | ₩35,605 | ₩35,485 | ₩35,516 | -0.25% | 2.6만 |
| 2026.10.07 | ₩35,525 | ₩35,565 | ₩35,485 | ₩35,538 | +0.04% | 6.2천 |
| 2026.10.06 | ₩35,431 | ₩35,579 | ₩35,431 | ₩35,525 | +0.26% | 1.1만 |
| 2026.10.05 | ₩35,780 | ₩35,780 | ₩35,458 | ₩35,498 | -0.79% | 1.2만 |
| 2026.10.02 | ₩35,451 | ₩35,497 | ₩35,418 | ₩35,451 | 0.00% | 1만 |
| 2026.10.01 | ₩35,384 | ₩35,418 | ₩35,297 | ₩35,388 | +0.01% | 8.4만 |
| 2026.09.30 | ₩35,431 | ₩35,458 | ₩35,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,383 |
| -0.14% |
| 2.7만 |
| 2026.09.29 | ₩35,398 | ₩35,418 | ₩35,364 | ₩35,391 | -0.02% | 1.9만 |
|---|
| 2026.09.28 | ₩35,324 | ₩35,444 | ₩35,324 | ₩35,391 | +0.19% | 2.5만 |
|---|
| 2026.09.25 | ₩35,391 | ₩35,458 | ₩35,364 | ₩35,438 | +0.13% | 3.6만 |
|---|
| 2026.09.24 | ₩35,344 | ₩35,418 | ₩35,324 | ₩35,381 | +0.11% | 2.4만 |
|---|
| 2026.09.23 | ₩35,471 | ₩35,512 | ₩35,431 | ₩35,485 | +0.04% | 3.6만 |
|---|
| 2026.09.22 | ₩35,505 | ₩35,552 | ₩35,471 | ₩35,509 | +0.01% | 1.7만 |
|---|
| 2026.09.21 | ₩35,525 | ₩35,525 | ₩35,418 | ₩35,498 | -0.08% | 9.9천 |
|---|
| 2026.09.18 | ₩35,416 | ₩35,418 | ₩35,351 | ₩35,398 | -0.05% | 1.8만 |
|---|
| 2026.09.17 | ₩35,371 | ₩35,404 | ₩35,337 | ₩35,384 | +0.04% | 6.5천 |
|---|
| 2026.09.16 | ₩35,418 | ₩35,418 | ₩35,257 | ₩35,304 | -0.32% | 1.2만 |
|---|
| 2026.09.15 | ₩35,364 | ₩35,364 | ₩35,297 | ₩35,324 | -0.11% | 1.7만 |
|---|
| 2026.09.14 | ₩35,498 | ₩35,498 | ₩35,293 | ₩35,344 | -0.43% | 1만 |
|---|
| 2026.09.11 | ₩35,351 | ₩35,377 | ₩35,310 | ₩35,357 | +0.02% | 1.1만 |
|---|
| 2026.09.10 | ₩35,284 | ₩35,324 | ₩35,257 | ₩35,290 | +0.02% | 3천 |
|---|
| 2026.09.09 | ₩35,230 | ₩35,364 | ₩35,230 | ₩35,324 | +0.27% | 2.1만 |
|---|
| 2026.09.08 | ₩35,029 | ₩35,659 | ₩35,029 | ₩35,351 | +0.92% | 1.2만 |
|---|
| 2026.09.04 | ₩35,371 | ₩35,418 | ₩35,325 | ₩35,391 | +0.06% | 1.3만 |
|---|
| 2026.09.03 | ₩35,512 | ₩35,512 | ₩35,330 | ₩35,404 | -0.30% | 1.3만 |
|---|
| 2026.09.02 | ₩35,314 | ₩35,337 | ₩35,276 | ₩35,304 | -0.03% | 1.4만 |
|---|
| 2026.09.01 | ₩34,948 | ₩35,337 | ₩34,948 | ₩35,243 | +0.84% | 4.6만 |
|---|
| 2026.08.31 | ₩35,203 | ₩35,310 | ₩35,203 | ₩35,284 | +0.23% | 9.2천 |
|---|
| 2026.08.28 | ₩35,310 | ₩35,351 | ₩35,297 | ₩35,304 | -0.02% | 1.1만 |
|---|
| 2026.08.27 | ₩35,377 | ₩35,377 | ₩35,270 | ₩35,304 | -0.21% | 1.4만 |
|---|
| 2026.08.26 | ₩35,163 | ₩35,297 | ₩35,163 | ₩35,230 | +0.19% | 3만 |
|---|
| 2026.08.25 | ₩35,351 | ₩35,351 | ₩35,216 | ₩35,250 | -0.28% | 1.2만 |
|---|
| 2026.08.24 | ₩35,351 | ₩35,351 | ₩35,190 | ₩35,223 | -0.36% | 1.8만 |
|---|
| 2026.08.21 | ₩35,223 | ₩35,270 | ₩35,190 | ₩35,270 | +0.13% | 2.8만 |
|---|
| 2026.08.20 | ₩35,216 | ₩35,257 | ₩35,149 | ₩35,190 | -0.08% | 1.9만 |
|---|
| 2026.08.19 | ₩35,310 | ₩35,310 | ₩35,190 | ₩35,223 | -0.25% | 1.8만 |
|---|
| 2026.08.18 | ₩35,196 | ₩35,243 | ₩35,149 | ₩35,216 | +0.06% | 1.6만 |
|---|
| 2026.08.17 | ₩35,237 | ₩35,270 | ₩35,190 | ₩35,230 | -0.02% | 3만 |
|---|
| 2026.08.14 | ₩35,243 | ₩35,284 | ₩35,190 | ₩35,230 | -0.04% | 4.7만 |
|---|
| 2026.08.13 | ₩35,109 | ₩35,270 | ₩35,109 | ₩35,270 | +0.46% | 2.3만 |
|---|
| 2026.08.12 | ₩35,257 | ₩35,257 | ₩35,149 | ₩35,196 | -0.17% | 1.5만 |
|---|
| 2026.08.11 | ₩35,176 | ₩35,208 | ₩35,139 | ₩35,203 | +0.08% | 1.1만 |
|---|
| 2026.08.10 | ₩35,203 | ₩35,203 | ₩35,163 | ₩35,203 | 0.00% | 1.8만 |
|---|
| 2026.08.07 | ₩35,156 | ₩35,216 | ₩35,123 | ₩35,170 | +0.04% | 8.8천 |
|---|
| 2026.08.06 | ₩35,190 | ₩35,190 | ₩35,096 | ₩35,176 | -0.04% | 3만 |
|---|
| 2026.08.05 | ₩35,176 | ₩35,176 | ₩35,096 | ₩35,163 | -0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩35,136 | ₩35,149 | ₩35,096 | ₩35,123 | -0.04% | 8.4천 |
|---|
| 2026.08.03 | ₩35,029 | ₩35,069 | ₩35,015 | ₩35,049 | +0.06% | 1.9만 |
|---|
| 2026.07.31 | ₩34,734 | ₩34,962 | ₩34,734 | ₩34,956 | +0.64% | 2만 |
|---|
| 2026.07.30 | ₩34,841 | ₩34,895 | ₩34,774 | ₩34,876 | +0.10% | 1.9만 |
|---|
| 2026.07.29 | ₩34,787 | ₩34,801 | ₩34,702 | ₩34,710 | -0.22% | 3.6만 |
|---|
| 2026.07.28 | ₩34,720 | ₩34,881 | ₩34,720 | ₩34,828 | +0.31% | 4.4만 |
|---|
| 2026.07.27 | ₩34,841 | ₩34,841 | ₩34,747 | ₩34,801 | -0.12% | 1.5만 |
|---|
| 2026.07.24 | ₩34,787 | ₩34,854 | ₩34,734 | ₩34,761 | -0.08% | 1.1만 |
|---|
| 2026.07.23 | ₩34,680 | ₩34,787 | ₩34,680 | ₩34,736 | +0.16% | 8만 |
|---|
| 2026.07.22 | ₩34,828 | ₩34,908 | ₩34,828 | ₩34,828 | 0.00% | 1.8만 |
|---|
| 2026.07.21 | ₩34,761 | ₩34,895 | ₩34,761 | ₩34,861 | +0.29% | 2.7만 |
|---|
| 2026.07.20 | ₩34,841 | ₩34,841 | ₩34,747 | ₩34,774 | -0.19% | 2.2만 |
|---|
| 2026.07.17 | ₩34,734 | ₩34,841 | ₩34,734 | ₩34,781 | +0.14% | 6.7만 |
|---|
| 2026.07.16 | ₩34,921 | ₩34,921 | ₩34,828 | ₩34,828 | -0.27% | 20.2만 |
|---|
| 2026.07.15 | ₩34,854 | ₩34,935 | ₩34,841 | ₩34,881 | +0.08% | 1.2만 |
|---|
| 2026.07.14 | ₩34,935 | ₩34,935 | ₩34,828 | ₩34,854 | -0.23% | 8.6천 |
|---|
| 2026.07.13 | ₩34,841 | ₩34,841 | ₩34,794 | ₩34,809 | -0.09% | 6.6천 |
|---|
| 2026.07.10 | ₩34,848 | ₩34,881 | ₩34,814 | ₩34,828 | -0.06% | 1.7만 |
|---|
| 2026.07.09 | ₩34,814 | ₩34,841 | ₩34,781 | ₩34,821 | +0.02% | 2만 |
|---|
| 2026.07.08 | ₩34,653 | ₩34,774 | ₩34,653 | ₩34,754 | +0.29% | 2.2만 |
|---|
| 2026.07.07 | ₩34,774 | ₩34,814 | ₩34,734 | ₩34,774 | 0.00% | 3.9만 |
|---|
| 2026.07.06 | ₩34,693 | ₩34,841 | ₩34,693 | ₩34,841 | +0.43% | 7.6천 |
|---|
| 2026.07.02 | ₩34,667 | ₩34,761 | ₩34,667 | ₩34,734 | +0.19% | 7.1만 |
|---|
| 2026.07.01 | ₩34,734 | ₩34,774 | ₩34,693 | ₩34,718 | -0.05% | 8.8천 |
|---|
| 2026.06.30 | ₩34,546 | ₩34,734 | ₩34,546 | ₩34,714 | +0.49% | 2.5만 |
|---|
| 2026.06.29 | ₩34,563 | ₩34,667 | ₩34,559 | ₩34,638 | +0.22% | 2만 |
|---|
| 2026.06.26 | ₩34,533 | ₩34,586 | ₩34,506 | ₩34,586 | +0.16% | 2.4만 |
|---|
| 2026.06.25 | ₩34,398 | ₩34,586 | ₩34,398 | ₩34,533 | +0.39% | 1만 |
|---|
| 2026.06.24 | ₩34,653 | ₩34,680 | ₩34,533 | ₩34,579 | -0.21% | 3.8만 |
|---|
| 2026.06.23 | ₩34,653 | ₩34,653 | ₩34,492 | ₩34,593 | -0.17% | 1.5만 |
|---|
| 2026.06.22 | ₩34,854 | ₩34,868 | ₩34,707 | ₩34,734 | -0.35% | 1.5만 |
|---|
| 2026.06.18 | ₩34,908 | ₩34,908 | ₩34,747 | ₩34,781 | -0.36% | 5.7천 |
|---|
| 2026.06.17 | ₩34,734 | ₩34,774 | ₩34,734 | ₩34,761 | +0.08% | 1.3만 |
|---|
| 2026.06.16 | ₩34,935 | ₩34,935 | ₩34,734 | ₩34,765 | -0.49% | 2.2만 |
|---|
| 2026.06.15 | ₩34,948 | ₩34,948 | ₩34,734 | ₩34,761 | -0.54% | 1.2만 |
|---|
| 2026.06.12 | ₩34,734 | ₩34,747 | ₩34,693 | ₩34,726 | -0.02% | 1.2만 |
|---|
| 2026.06.11 | ₩34,633 | ₩34,720 | ₩34,633 | ₩34,720 | +0.25% | 1.6만 |
|---|
| 2026.06.10 | ₩34,573 | ₩34,680 | ₩34,573 | ₩34,640 | +0.19% | 8.9천 |
|---|
| 2026.06.09 | ₩34,895 | ₩34,895 | ₩34,613 | ₩34,693 | -0.58% | 8.7천 |
|---|
| 2026.06.08 | ₩34,622 | ₩34,720 | ₩34,622 | ₩34,707 | +0.24% | 1.9만 |
|---|
| 2026.06.05 | ₩34,801 | ₩34,801 | ₩34,626 | ₩34,667 | -0.39% | 2.2만 |
|---|
| 2026.06.04 | ₩34,684 | ₩34,734 | ₩34,680 | ₩34,734 | +0.14% | 1.1만 |
|---|
| 2026.06.03 | ₩34,895 | ₩34,895 | ₩34,680 | ₩34,700 | -0.56% | 2.5만 |
|---|
| 2026.06.02 | ₩34,774 | ₩34,774 | ₩34,680 | ₩34,707 | -0.19% | 3.9만 |
|---|
| 2026.06.01 | ₩34,720 | ₩34,720 | ₩34,680 | ₩34,700 | -0.06% | 1.4만 |
|---|
| 2026.05.29 | ₩34,707 | ₩34,707 | ₩34,667 | ₩34,687 | -0.06% | 1.7만 |
|---|
| 2026.05.28 | ₩34,680 | ₩34,707 | ₩34,653 | ₩34,680 | 0.00% | 1.1만 |
|---|
| 2026.05.27 | ₩34,841 | ₩34,841 | ₩34,653 | ₩34,707 | -0.38% | 2.3만 |
|---|
| 2026.05.26 | ₩34,734 | ₩34,734 | ₩34,626 | ₩34,680 | -0.15% | 1.2만 |
|---|
| 2026.05.22 | ₩34,989 | ₩34,989 | ₩34,617 | ₩34,633 | -1.02% | 9.3천 |
|---|
| 2026.05.21 | ₩34,506 | ₩34,626 | ₩34,506 | ₩34,613 | +0.31% | 3.6만 |
|---|
| 2026.05.20 | ₩34,492 | ₩34,609 | ₩34,492 | ₩34,573 | +0.23% | 2.4만 |
|---|
| 2026.05.19 | ₩34,573 | ₩34,586 | ₩34,553 | ₩34,553 | -0.06% | 9.8천 |
|---|
| 2026.05.18 | ₩34,586 | ₩34,586 | ₩34,546 | ₩34,566 | -0.06% | 6.1만 |
|---|
| 2026.05.15 | ₩34,553 | ₩34,573 | ₩34,529 | ₩34,553 | 0.00% | 5천 |
|---|
| 2026.05.14 | ₩34,551 | ₩34,586 | ₩34,551 | ₩34,586 | +0.10% | 1만 |
|---|
| 2026.05.13 | ₩34,533 | ₩34,559 | ₩34,519 | ₩34,539 | +0.02% | 9.1천 |
|---|
| 2026.05.12 | ₩34,519 | ₩34,533 | ₩34,479 | ₩34,526 | +0.02% | 1.6만 |
|---|
| 2026.05.11 | ₩34,492 | ₩34,546 | ₩34,492 | ₩34,525 | +0.09% | 1.1만 |
|---|
| 2026.05.08 | ₩34,492 | ₩34,533 | ₩34,492 | ₩34,512 | +0.06% | 7.4천 |
|---|
| 2026.05.07 | ₩34,693 | ₩34,693 | ₩34,452 | ₩34,479 | -0.62% | 1.6만 |
|---|
| 2026.05.06 | ₩34,305 | ₩34,492 | ₩34,305 | ₩34,466 | +0.47% | 2.1만 |
|---|
| 2026.05.05 | ₩34,224 | ₩34,479 | ₩34,224 | ₩34,412 | +0.55% | 2.2만 |
|---|
| 2026.05.04 | ₩34,385 | ₩34,439 | ₩34,352 | ₩34,372 | -0.04% | 1.2만 |
|---|
| 2026.05.01 | ₩34,385 | ₩34,439 | ₩34,385 | ₩34,398 | +0.04% | 8.2천 |
|---|
| 2026.04.30 | ₩34,325 | ₩34,398 | ₩34,325 | ₩34,372 | +0.14% | 2만 |
|---|
| 2026.04.29 | ₩34,345 | ₩34,345 | ₩34,278 | ₩34,311 | -0.10% | 1.4만 |
|---|
| 2026.04.28 | ₩34,318 | ₩34,331 | ₩34,278 | ₩34,313 | -0.02% | 7.9천 |
|---|
| 2026.04.27 | ₩34,318 | ₩34,345 | ₩34,291 | ₩34,325 | +0.02% | 1.4만 |
|---|
| 2026.04.24 | ₩34,291 | ₩34,331 | ₩34,264 | ₩34,294 | +0.01% | 4.4천 |
|---|
| 2026.04.23 | ₩34,184 | ₩34,264 | ₩34,184 | ₩34,231 | +0.14% | 5.8천 |
|---|
| 2026.04.22 | ₩34,212 | ₩34,278 | ₩34,211 | ₩34,258 | +0.13% | 6.2천 |
|---|
| 2026.04.21 | ₩34,291 | ₩34,291 | ₩34,170 | ₩34,191 | -0.29% | 6.5천 |
|---|
| 2026.04.20 | ₩34,184 | ₩34,274 | ₩34,184 | ₩34,231 | +0.14% | 8.7천 |
|---|
| 2026.04.17 | ₩34,244 | ₩34,305 | ₩34,224 | ₩34,258 | +0.04% | 1.2만 |
|---|
| 2026.04.16 | ₩34,251 | ₩34,251 | ₩34,117 | ₩34,197 | -0.16% | 7.4천 |
|---|
| 2026.04.15 | ₩34,090 | ₩34,170 | ₩34,090 | ₩34,144 | +0.16% | 1.6만 |
|---|
| 2026.04.14 | ₩34,056 | ₩34,130 | ₩34,036 | ₩34,090 | +0.10% | 2.2만 |
|---|
| 2026.04.13 | ₩33,862 | ₩34,010 | ₩33,862 | ₩33,996 | +0.40% | 3.3만 |
|---|
| 2026.04.10 | ₩33,889 | ₩33,969 | ₩33,849 | ₩33,896 | +0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩33,782 | ₩33,929 | ₩33,782 | ₩33,902 | +0.36% | 1.2만 |
|---|
| 2026.04.08 | ₩33,741 | ₩33,862 | ₩33,741 | ₩33,835 | +0.28% | 8.9천 |
|---|
| 2026.04.07 | ₩33,352 | ₩33,480 | ₩33,326 | ₩33,446 | +0.28% | 7천 |
|---|
| 2026.04.06 | ₩33,339 | ₩33,476 | ₩33,339 | ₩33,446 | +0.32% | 1.6만 |
|---|
| 2026.04.02 | ₩33,218 | ₩33,433 | ₩33,218 | ₩33,433 | +0.65% | 1.4만 |
|---|
| 2026.04.01 | ₩33,272 | ₩33,433 | ₩33,272 | ₩33,359 | +0.26% | 3.6만 |
|---|
| 2026.03.31 | ₩32,910 | ₩33,272 | ₩32,910 | ₩33,272 | +1.10% | 1.6만 |
|---|
| 2026.03.30 | ₩32,856 | ₩32,903 | ₩32,736 | ₩32,736 | -0.37% | 2.2만 |
|---|
| 2026.03.27 | ₩32,957 | ₩33,004 | ₩32,796 | ₩32,796 | -0.49% | 3.6만 |
|---|
| 2026.03.26 | ₩33,245 | ₩33,285 | ₩33,057 | ₩33,057 | -0.56% | 4.2만 |
|---|
| 2026.03.25 | ₩33,419 | ₩33,457 | ₩33,379 | ₩33,407 | -0.04% | 8.2천 |
|---|
| 2026.03.24 | ₩33,379 | ₩33,433 | ₩33,312 | ₩33,340 | -0.12% | 18.5만 |
|---|
| 2026.03.23 | ₩33,446 | ₩33,513 | ₩33,386 | ₩33,409 | -0.11% | 2.1만 |
|---|
| 2026.03.20 | ₩33,299 | ₩33,339 | ₩33,279 | ₩33,287 | -0.04% | 3.2만 |
|---|
| 2026.03.19 | ₩33,326 | ₩33,366 | ₩33,279 | ₩33,366 | +0.12% | 1.5만 |
|---|
| 2026.03.18 | ₩33,272 | ₩33,352 | ₩33,272 | ₩33,332 | +0.18% | 1만 |
|---|
| 2026.03.17 | ₩33,346 | ₩33,379 | ₩33,312 | ₩33,334 | -0.04% | 1.1만 |
|---|
| 2026.03.16 | ₩33,312 | ₩33,352 | ₩33,299 | ₩33,299 | -0.04% | 2.1만 |
|---|
| 2026.03.13 | ₩33,312 | ₩33,312 | ₩33,218 | ₩33,272 | -0.12% | 3.8만 |
|---|
| 2026.03.12 | ₩33,272 | ₩33,272 | ₩33,238 | ₩33,252 | -0.06% | 1.2만 |
|---|
| 2026.03.11 | ₩33,218 | ₩33,312 | ₩33,218 | ₩33,272 | +0.16% | 3.2만 |
|---|
| 2026.03.10 | ₩33,339 | ₩33,339 | ₩33,259 | ₩33,265 | -0.22% | 1.1만 |
|---|
| 2026.03.09 | ₩33,165 | ₩33,252 | ₩33,098 | ₩33,252 | +0.26% | 1.3만 |
|---|
| 2026.03.06 | ₩33,218 | ₩33,232 | ₩33,124 | ₩33,167 | -0.15% | 1.5만 |
|---|
| 2026.03.05 | ₩33,312 | ₩33,312 | ₩33,205 | ₩33,272 | -0.12% | 1.8만 |
|---|
| 2026.03.04 | ₩33,299 | ₩33,299 | ₩33,259 | ₩33,280 | -0.06% | 6.2천 |
|---|
| 2026.03.03 | ₩33,205 | ₩33,259 | ₩33,151 | ₩33,225 | +0.06% | 1.4만 |
|---|
| 2026.03.02 | ₩33,232 | ₩33,285 | ₩33,232 | ₩33,284 | +0.16% | 1.3만 |
|---|
| 2026.02.27 | ₩33,165 | ₩33,285 | ₩33,165 | ₩33,232 | +0.20% | 3.1만 |
|---|
| 2026.02.26 | ₩33,339 | ₩33,339 | ₩33,218 | ₩33,272 | -0.20% | 3.9만 |
|---|
| 2026.02.25 | ₩33,257 | ₩33,272 | ₩33,245 | ₩33,272 | +0.04% | 1.2만 |
|---|
| 2026.02.24 | ₩33,165 | ₩33,259 | ₩33,165 | ₩33,238 | +0.22% | 7.3천 |
|---|
| 2026.02.23 | ₩33,178 | ₩33,250 | ₩33,165 | ₩33,178 | 0.00% | 2.6만 |
|---|
| 2026.02.20 | ₩33,138 | ₩33,245 | ₩33,138 | ₩33,233 | +0.29% | 1만 |
|---|
| 2026.02.19 | ₩33,178 | ₩33,205 | ₩33,159 | ₩33,205 | +0.08% | 7.9천 |
|---|
| 2026.02.18 | ₩33,165 | ₩33,232 | ₩33,165 | ₩33,212 | +0.14% | 7.5천 |
|---|
| 2026.02.17 | ₩33,178 | ₩33,181 | ₩33,111 | ₩33,171 | -0.02% | 9.9천 |
|---|
| 2026.02.13 | ₩33,171 | ₩33,191 | ₩33,150 | ₩33,150 | -0.06% | 9.9만 |
|---|
| 2026.02.12 | ₩33,218 | ₩33,218 | ₩33,124 | ₩33,145 | -0.22% | 3.1만 |
|---|
| 2026.02.11 | ₩33,178 | ₩33,218 | ₩33,178 | ₩33,178 | 0.00% | 9.7만 |
|---|
| 2026.02.10 | ₩33,191 | ₩33,218 | ₩33,191 | ₩33,205 | +0.04% | 1.2만 |
|---|
| 2026.02.09 | ₩33,198 | ₩33,198 | ₩33,196 | ₩33,198 | 0.00% | 1.5천 |
|---|
| 2026.02.06 | ₩33,138 | ₩33,191 | ₩33,138 | ₩33,183 | +0.14% | 5.9천 |
|---|
| 2026.02.05 | ₩33,004 | ₩33,111 | ₩33,004 | ₩33,044 | +0.12% | 2.1만 |
|---|
| 2026.02.04 | ₩33,151 | ₩33,165 | ₩33,084 | ₩33,165 | +0.04% | 6.5만 |
|---|
| 2026.02.03 | ₩33,259 | ₩33,259 | ₩33,098 | ₩33,143 | -0.35% | 2.2만 |
|---|
| 2026.02.02 | ₩33,155 | ₩33,178 | ₩33,138 | ₩33,166 | +0.03% | 2.1만 |
|---|
| 2026.01.30 | ₩33,138 | ₩33,151 | ₩33,104 | ₩33,131 | -0.02% | 2.1만 |
|---|
| 2026.01.29 | ₩33,071 | ₩33,151 | ₩33,071 | ₩33,124 | +0.16% | 4.7만 |
|---|
| 2026.01.28 | ₩33,128 | ₩33,151 | ₩33,124 | ₩33,124 | -0.01% | 1.6만 |
|---|
| 2026.01.27 | ₩33,071 | ₩33,165 | ₩33,071 | ₩33,124 | +0.16% | 6.5천 |
|---|
| 2026.01.26 | ₩33,098 | ₩33,138 | ₩33,098 | ₩33,130 | +0.10% | 7.1만 |
|---|
| 2026.01.23 | ₩33,118 | ₩33,151 | ₩33,098 | ₩33,119 | +0.00% | 8.1천 |
|---|
| 2026.01.22 | ₩33,084 | ₩33,138 | ₩33,084 | ₩33,134 | +0.15% | 3.7만 |
|---|
| 2026.01.21 | ₩33,004 | ₩33,098 | ₩33,004 | ₩33,098 | +0.28% | 3.9만 |
|---|
| 2026.01.20 | ₩33,021 | ₩33,037 | ₩32,964 | ₩32,977 | -0.13% | 2.1만 |
|---|
| 2026.01.16 | ₩33,111 | ₩33,111 | ₩33,071 | ₩33,071 | -0.12% | 2.3만 |
|---|
| 2026.01.15 | ₩33,086 | ₩33,086 | ₩33,071 | ₩33,072 | -0.04% | 3.6천 |
|---|
| 2026.01.14 | ₩32,984 | ₩33,057 | ₩32,984 | ₩33,056 | +0.22% | 7.4만 |
|---|
| 2026.01.13 | ₩33,138 | ₩33,138 | ₩33,044 | ₩33,071 | -0.20% | 3.4만 |
|---|
| 2026.01.12 | ₩33,098 | ₩33,107 | ₩33,098 | ₩33,104 | +0.02% | 9.8천 |
|---|
| 2026.01.09 | ₩33,057 | ₩33,096 | ₩33,044 | ₩33,091 | +0.10% | 1.1만 |
|---|
| 2026.01.08 | ₩33,031 | ₩33,084 | ₩33,031 | ₩33,084 | +0.16% | 3만 |
|---|
| 2026.01.07 | ₩33,044 | ₩33,084 | ₩33,044 | ₩33,057 | +0.04% | 8.7만 |
|---|
| 2026.01.06 | ₩33,071 | ₩33,077 | ₩33,044 | ₩33,071 | 0.00% | 7.7만 |
|---|
| 2026.01.05 | ₩33,044 | ₩33,056 | ₩32,950 | ₩33,051 | +0.02% | 2만 |
|---|
| 2026.01.02 | ₩33,017 | ₩33,031 | ₩33,004 | ₩33,024 | +0.02% | 8.6천 |
|---|
| 2025.12.31 | ₩32,990 | ₩33,037 | ₩32,990 | ₩32,997 | +0.02% | 6.8천 |
|---|
| 2025.12.30 | ₩33,010 | ₩33,031 | ₩32,990 | ₩33,031 | +0.06% | 1.5만 |
|---|
| 2025.12.29 | ₩33,009 | ₩33,031 | ₩32,990 | ₩33,031 | +0.06% | 1.8만 |
|---|
| 2025.12.26 | ₩33,001 | ₩33,017 | ₩32,990 | ₩32,994 | -0.02% | 1만 |
|---|
| 2025.12.24 | ₩32,990 | ₩33,004 | ₩32,984 | ₩33,004 | +0.04% | 5.4천 |
|---|
| 2025.12.23 | ₩32,990 | ₩33,004 | ₩32,951 | ₩32,986 | -0.01% | 1.6만 |
|---|
| 2025.12.22 | ₩32,937 | ₩32,970 | ₩32,937 | ₩32,970 | +0.10% | 1.9만 |
|---|
| 2025.12.19 | ₩32,883 | ₩32,923 | ₩32,883 | ₩32,917 | +0.10% | 5.4천 |
|---|
| 2025.12.18 | ₩32,856 | ₩32,883 | ₩32,837 | ₩32,883 | +0.08% | 8.9천 |
|---|
| 2025.12.17 | ₩32,923 | ₩32,923 | ₩32,816 | ₩32,829 | -0.29% | 1.6만 |
|---|
| 2025.12.16 | ₩32,870 | ₩32,870 | ₩32,816 | ₩32,870 | 0.00% | 3.6만 |
|---|
| 2025.12.15 | ₩32,843 | ₩32,870 | ₩32,829 | ₩32,870 | +0.08% | 2.3만 |
|---|
| 2025.12.12 | ₩32,872 | ₩32,872 | ₩32,809 | ₩32,856 | -0.05% | 4만 |
|---|
| 2025.12.11 | ₩32,847 | ₩32,923 | ₩32,829 | ₩32,856 | +0.03% | 7.9만 |
|---|
| 2025.12.10 | ₩32,816 | ₩32,870 | ₩32,789 | ₩32,852 | +0.11% | 1.2만 |
|---|
| 2025.12.09 | ₩32,829 | ₩32,829 | ₩32,789 | ₩32,813 | -0.05% | 5.7천 |
|---|
| 2025.12.08 | ₩32,821 | ₩32,829 | ₩32,776 | ₩32,800 | -0.07% | 1.1만 |
|---|
| 2025.12.05 | ₩32,803 | ₩32,829 | ₩32,803 | ₩32,808 | +0.02% | 5.7천 |
|---|
| 2025.12.04 | ₩32,762 | ₩32,803 | ₩32,762 | ₩32,799 | +0.11% | 9.4천 |
|---|
| 2025.12.03 | ₩32,722 | ₩32,803 | ₩32,722 | ₩32,803 | +0.25% | 1.5만 |
|---|
| 2025.12.02 | ₩32,722 | ₩32,776 | ₩32,722 | ₩32,776 | +0.16% | 9.2천 |
|---|
| 2025.12.01 | ₩32,738 | ₩32,762 | ₩32,734 | ₩32,749 | +0.03% | 1.1만 |
|---|
| 2025.11.28 | ₩32,749 | ₩32,762 | ₩32,736 | ₩32,762 | +0.04% | 2천 |
|---|
| 2025.11.26 | ₩32,655 | ₩32,736 | ₩32,655 | ₩32,736 | +0.25% | 2.8만 |
|---|
| 2025.11.25 | ₩32,615 | ₩32,682 | ₩32,581 | ₩32,682 | +0.21% | 1만 |
|---|
| 2025.11.24 | ₩32,481 | ₩32,615 | ₩32,481 | ₩32,613 | +0.41% | 1.4만 |
|---|
| 2025.11.21 | ₩32,414 | ₩32,494 | ₩32,373 | ₩32,469 | +0.17% | 1.3만 |
|---|
| 2025.11.20 | ₩32,601 | ₩32,609 | ₩32,344 | ₩32,373 | -0.70% | 1.5만 |
|---|
| 2025.11.19 | ₩32,508 | ₩32,514 | ₩32,427 | ₩32,466 | -0.13% | 6.6천 |
|---|
| 2025.11.18 | ₩32,427 | ₩32,481 | ₩32,400 | ₩32,440 | +0.04% | 1.8만 |
|---|
| 2025.11.17 | ₩32,514 | ₩32,568 | ₩32,454 | ₩32,508 | -0.02% | 1만 |
|---|
| 2025.11.14 | ₩32,479 | ₩32,595 | ₩32,479 | ₩32,565 | +0.26% | 8.8천 |
|---|
| 2025.11.13 | ₩32,588 | ₩32,588 | ₩32,510 | ₩32,548 | -0.12% | 1.1만 |
|---|
| 2025.11.12 | ₩32,642 | ₩32,642 | ₩32,622 | ₩32,635 | -0.02% | 1.6만 |
|---|
| 2025.11.11 | ₩32,597 | ₩32,642 | ₩32,597 | ₩32,642 | +0.14% | 6.1천 |
|---|
| 2025.11.10 | ₩32,501 | ₩32,615 | ₩32,501 | ₩32,615 | +0.35% | 1.2만 |
|---|
| 2025.11.07 | ₩32,454 | ₩32,521 | ₩32,427 | ₩32,518 | +0.20% | 9.5천 |
|---|
| 2025.11.06 | ₩32,508 | ₩32,534 | ₩32,491 | ₩32,521 | +0.04% | 1.3만 |
|---|
| 2025.11.05 | ₩32,561 | ₩32,601 | ₩32,541 | ₩32,560 | -0.00% | 3.1만 |
|---|
| 2025.11.04 | ₩32,440 | ₩32,548 | ₩32,440 | ₩32,481 | +0.12% | 2.8만 |
|---|
| 2025.11.03 | ₩32,548 | ₩32,588 | ₩32,534 | ₩32,567 | +0.06% | 7.9천 |
|---|
| 2025.10.31 | ₩32,575 | ₩32,601 | ₩32,548 | ₩32,556 | -0.06% | 1.8만 |
|---|
| 2025.10.30 | ₩32,601 | ₩32,601 | ₩32,541 | ₩32,548 | -0.16% | 10.9만 |
|---|
| 2025.10.29 | ₩32,655 | ₩32,655 | ₩32,548 | ₩32,553 | -0.31% | 1.7만 |
|---|
| 2025.10.28 | ₩32,601 | ₩32,601 | ₩32,561 | ₩32,568 | -0.10% | 6.6천 |
|---|
| 2025.10.27 | ₩32,561 | ₩32,601 | ₩32,561 | ₩32,575 | +0.04% | 1.2만 |
|---|
| 2025.10.24 | ₩32,575 | ₩32,575 | ₩32,540 | ₩32,540 | -0.11% | 7.4천 |
|---|
| 2025.10.23 | ₩32,467 | ₩32,514 | ₩32,454 | ₩32,481 | +0.04% | 1.2만 |
|---|
| 2025.10.22 | ₩32,548 | ₩32,548 | ₩32,387 | ₩32,450 | -0.30% | 7.8천 |
|---|
| 2025.10.21 | ₩32,534 | ₩32,534 | ₩32,467 | ₩32,474 | -0.19% | 8.8천 |
|---|
| 2025.10.20 | ₩32,494 | ₩32,494 | ₩32,454 | ₩32,473 | -0.07% | 6.5천 |
|---|
| 2025.10.17 | ₩32,325 | ₩32,387 | ₩32,306 | ₩32,360 | +0.11% | 1.1만 |
|---|
| 2025.10.16 | ₩32,396 | ₩32,414 | ₩32,253 | ₩32,280 | -0.36% | 1.9만 |
|---|
| 2025.10.15 | ₩32,400 | ₩32,416 | ₩32,306 | ₩32,352 | -0.15% | 3.8만 |
|---|
| 2025.10.14 | ₩32,273 | ₩32,384 | ₩32,266 | ₩32,340 | +0.21% | 8.4천 |
|---|
| 2025.10.13 | ₩32,373 | ₩32,387 | ₩32,340 | ₩32,379 | +0.02% | 1.4만 |
|---|
| 2025.10.10 | ₩32,440 | ₩32,440 | ₩32,249 | ₩32,249 | -0.59% | 1.6만 |
|---|