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 | ₩35,564 | ₩35,604 | ₩35,551 | ₩35,578 | +0.04% | 9.2천 |
| 2026.10.08 | ₩35,618 | ₩35,618 | ₩35,497 | ₩35,528 | -0.25% | 2.6만 |
| 2026.10.07 | ₩35,537 | ₩35,578 | ₩35,497 | ₩35,551 | +0.04% | 6.2천 |
| 2026.10.06 | ₩35,443 | ₩35,591 | ₩35,443 | ₩35,537 | +0.26% | 1.1만 |
| 2026.10.05 | ₩35,792 | ₩35,792 | ₩35,470 | ₩35,511 | -0.79% | 1.2만 |
| 2026.10.02 | ₩35,464 | ₩35,509 | ₩35,430 | ₩35,464 | 0.00% | 1만 |
| 2026.10.01 | ₩35,397 | ₩35,430 | ₩35,309 | ₩35,401 | +0.01% | 8.4만 |
| 2026.09.30 | ₩35,443 | ₩35,470 | ₩35,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,395 |
| -0.14% |
| 2.7만 |
| 2026.09.29 | ₩35,410 | ₩35,430 | ₩35,376 | ₩35,403 | -0.02% | 1.9만 |
|---|
| 2026.09.28 | ₩35,336 | ₩35,457 | ₩35,336 | ₩35,403 | +0.19% | 2.5만 |
|---|
| 2026.09.25 | ₩35,403 | ₩35,470 | ₩35,376 | ₩35,450 | +0.13% | 3.6만 |
|---|
| 2026.09.24 | ₩35,356 | ₩35,430 | ₩35,336 | ₩35,394 | +0.11% | 2.4만 |
|---|
| 2026.09.23 | ₩35,484 | ₩35,524 | ₩35,443 | ₩35,497 | +0.04% | 3.6만 |
|---|
| 2026.09.22 | ₩35,517 | ₩35,564 | ₩35,484 | ₩35,521 | +0.01% | 1.7만 |
|---|
| 2026.09.21 | ₩35,537 | ₩35,537 | ₩35,430 | ₩35,511 | -0.08% | 9.9천 |
|---|
| 2026.09.18 | ₩35,429 | ₩35,430 | ₩35,363 | ₩35,410 | -0.05% | 1.8만 |
|---|
| 2026.09.17 | ₩35,383 | ₩35,417 | ₩35,350 | ₩35,397 | +0.04% | 6.5천 |
|---|
| 2026.09.16 | ₩35,430 | ₩35,430 | ₩35,269 | ₩35,316 | -0.32% | 1.2만 |
|---|
| 2026.09.15 | ₩35,376 | ₩35,376 | ₩35,309 | ₩35,336 | -0.11% | 1.7만 |
|---|
| 2026.09.14 | ₩35,511 | ₩35,511 | ₩35,305 | ₩35,356 | -0.43% | 1만 |
|---|
| 2026.09.11 | ₩35,363 | ₩35,390 | ₩35,323 | ₩35,370 | +0.02% | 1.1만 |
|---|
| 2026.09.10 | ₩35,296 | ₩35,336 | ₩35,269 | ₩35,303 | +0.02% | 3천 |
|---|
| 2026.09.09 | ₩35,242 | ₩35,376 | ₩35,242 | ₩35,336 | +0.27% | 2.1만 |
|---|
| 2026.09.08 | ₩35,041 | ₩35,672 | ₩35,041 | ₩35,363 | +0.92% | 1.2만 |
|---|
| 2026.09.04 | ₩35,383 | ₩35,430 | ₩35,338 | ₩35,403 | +0.06% | 1.3만 |
|---|
| 2026.09.03 | ₩35,524 | ₩35,524 | ₩35,343 | ₩35,417 | -0.30% | 1.3만 |
|---|
| 2026.09.02 | ₩35,327 | ₩35,350 | ₩35,288 | ₩35,316 | -0.03% | 1.4만 |
|---|
| 2026.09.01 | ₩34,961 | ₩35,350 | ₩34,961 | ₩35,256 | +0.84% | 4.6만 |
|---|
| 2026.08.31 | ₩35,215 | ₩35,323 | ₩35,215 | ₩35,296 | +0.23% | 9.2천 |
|---|
| 2026.08.28 | ₩35,323 | ₩35,363 | ₩35,309 | ₩35,316 | -0.02% | 1.1만 |
|---|
| 2026.08.27 | ₩35,390 | ₩35,390 | ₩35,283 | ₩35,316 | -0.21% | 1.4만 |
|---|
| 2026.08.26 | ₩35,175 | ₩35,309 | ₩35,175 | ₩35,242 | +0.19% | 3만 |
|---|
| 2026.08.25 | ₩35,363 | ₩35,363 | ₩35,229 | ₩35,262 | -0.28% | 1.2만 |
|---|
| 2026.08.24 | ₩35,363 | ₩35,363 | ₩35,202 | ₩35,236 | -0.36% | 1.8만 |
|---|
| 2026.08.21 | ₩35,236 | ₩35,283 | ₩35,202 | ₩35,283 | +0.13% | 2.8만 |
|---|
| 2026.08.20 | ₩35,229 | ₩35,269 | ₩35,162 | ₩35,202 | -0.08% | 1.9만 |
|---|
| 2026.08.19 | ₩35,323 | ₩35,323 | ₩35,202 | ₩35,236 | -0.25% | 1.8만 |
|---|
| 2026.08.18 | ₩35,209 | ₩35,256 | ₩35,162 | ₩35,229 | +0.06% | 1.6만 |
|---|
| 2026.08.17 | ₩35,249 | ₩35,283 | ₩35,202 | ₩35,242 | -0.02% | 3만 |
|---|
| 2026.08.14 | ₩35,256 | ₩35,296 | ₩35,202 | ₩35,242 | -0.04% | 4.7만 |
|---|
| 2026.08.13 | ₩35,122 | ₩35,283 | ₩35,122 | ₩35,283 | +0.46% | 2.3만 |
|---|
| 2026.08.12 | ₩35,269 | ₩35,269 | ₩35,162 | ₩35,209 | -0.17% | 1.5만 |
|---|
| 2026.08.11 | ₩35,189 | ₩35,221 | ₩35,151 | ₩35,215 | +0.08% | 1.1만 |
|---|
| 2026.08.10 | ₩35,215 | ₩35,215 | ₩35,175 | ₩35,215 | 0.00% | 1.8만 |
|---|
| 2026.08.07 | ₩35,168 | ₩35,229 | ₩35,135 | ₩35,182 | +0.04% | 8.8천 |
|---|
| 2026.08.06 | ₩35,202 | ₩35,202 | ₩35,108 | ₩35,189 | -0.04% | 3만 |
|---|
| 2026.08.05 | ₩35,189 | ₩35,189 | ₩35,108 | ₩35,175 | -0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩35,148 | ₩35,162 | ₩35,108 | ₩35,135 | -0.04% | 8.4천 |
|---|
| 2026.08.03 | ₩35,041 | ₩35,081 | ₩35,028 | ₩35,061 | +0.06% | 1.9만 |
|---|
| 2026.07.31 | ₩34,746 | ₩34,974 | ₩34,746 | ₩34,969 | +0.64% | 2만 |
|---|
| 2026.07.30 | ₩34,853 | ₩34,907 | ₩34,786 | ₩34,888 | +0.10% | 1.9만 |
|---|
| 2026.07.29 | ₩34,800 | ₩34,813 | ₩34,714 | ₩34,722 | -0.22% | 3.6만 |
|---|
| 2026.07.28 | ₩34,732 | ₩34,893 | ₩34,732 | ₩34,840 | +0.31% | 4.4만 |
|---|
| 2026.07.27 | ₩34,853 | ₩34,853 | ₩34,759 | ₩34,813 | -0.12% | 1.5만 |
|---|
| 2026.07.24 | ₩34,800 | ₩34,867 | ₩34,746 | ₩34,773 | -0.08% | 1.1만 |
|---|
| 2026.07.23 | ₩34,692 | ₩34,800 | ₩34,692 | ₩34,749 | +0.16% | 8만 |
|---|
| 2026.07.22 | ₩34,840 | ₩34,920 | ₩34,840 | ₩34,840 | 0.00% | 1.8만 |
|---|
| 2026.07.21 | ₩34,773 | ₩34,907 | ₩34,773 | ₩34,873 | +0.29% | 2.7만 |
|---|
| 2026.07.20 | ₩34,853 | ₩34,853 | ₩34,759 | ₩34,786 | -0.19% | 2.2만 |
|---|
| 2026.07.17 | ₩34,746 | ₩34,853 | ₩34,746 | ₩34,793 | +0.14% | 6.7만 |
|---|
| 2026.07.16 | ₩34,934 | ₩34,934 | ₩34,840 | ₩34,840 | -0.27% | 20.2만 |
|---|
| 2026.07.15 | ₩34,867 | ₩34,947 | ₩34,853 | ₩34,893 | +0.08% | 1.2만 |
|---|
| 2026.07.14 | ₩34,947 | ₩34,947 | ₩34,840 | ₩34,867 | -0.23% | 8.6천 |
|---|
| 2026.07.13 | ₩34,853 | ₩34,853 | ₩34,806 | ₩34,821 | -0.09% | 6.6천 |
|---|
| 2026.07.10 | ₩34,860 | ₩34,893 | ₩34,826 | ₩34,840 | -0.06% | 1.7만 |
|---|
| 2026.07.09 | ₩34,826 | ₩34,853 | ₩34,793 | ₩34,833 | +0.02% | 2만 |
|---|
| 2026.07.08 | ₩34,665 | ₩34,786 | ₩34,665 | ₩34,766 | +0.29% | 2.2만 |
|---|
| 2026.07.07 | ₩34,786 | ₩34,826 | ₩34,746 | ₩34,786 | 0.00% | 3.9만 |
|---|
| 2026.07.06 | ₩34,706 | ₩34,853 | ₩34,706 | ₩34,853 | +0.43% | 7.6천 |
|---|
| 2026.07.02 | ₩34,679 | ₩34,773 | ₩34,679 | ₩34,746 | +0.19% | 7.1만 |
|---|
| 2026.07.01 | ₩34,746 | ₩34,786 | ₩34,706 | ₩34,730 | -0.05% | 8.8천 |
|---|
| 2026.06.30 | ₩34,558 | ₩34,746 | ₩34,558 | ₩34,726 | +0.49% | 2.5만 |
|---|
| 2026.06.29 | ₩34,576 | ₩34,679 | ₩34,571 | ₩34,651 | +0.22% | 2만 |
|---|
| 2026.06.26 | ₩34,545 | ₩34,598 | ₩34,518 | ₩34,598 | +0.16% | 2.4만 |
|---|
| 2026.06.25 | ₩34,411 | ₩34,598 | ₩34,411 | ₩34,545 | +0.39% | 1만 |
|---|
| 2026.06.24 | ₩34,665 | ₩34,692 | ₩34,545 | ₩34,592 | -0.21% | 3.8만 |
|---|
| 2026.06.23 | ₩34,665 | ₩34,665 | ₩34,504 | ₩34,605 | -0.17% | 1.5만 |
|---|
| 2026.06.22 | ₩34,867 | ₩34,880 | ₩34,719 | ₩34,746 | -0.35% | 1.5만 |
|---|
| 2026.06.18 | ₩34,920 | ₩34,920 | ₩34,759 | ₩34,793 | -0.36% | 5.7천 |
|---|
| 2026.06.17 | ₩34,746 | ₩34,786 | ₩34,746 | ₩34,773 | +0.08% | 1.3만 |
|---|
| 2026.06.16 | ₩34,947 | ₩34,947 | ₩34,746 | ₩34,777 | -0.49% | 2.2만 |
|---|
| 2026.06.15 | ₩34,961 | ₩34,961 | ₩34,746 | ₩34,773 | -0.54% | 1.2만 |
|---|
| 2026.06.12 | ₩34,746 | ₩34,759 | ₩34,706 | ₩34,738 | -0.02% | 1.2만 |
|---|
| 2026.06.11 | ₩34,645 | ₩34,732 | ₩34,645 | ₩34,732 | +0.25% | 1.6만 |
|---|
| 2026.06.10 | ₩34,585 | ₩34,692 | ₩34,585 | ₩34,652 | +0.19% | 8.9천 |
|---|
| 2026.06.09 | ₩34,907 | ₩34,907 | ₩34,625 | ₩34,706 | -0.58% | 8.7천 |
|---|
| 2026.06.08 | ₩34,635 | ₩34,732 | ₩34,635 | ₩34,719 | +0.24% | 1.9만 |
|---|
| 2026.06.05 | ₩34,813 | ₩34,813 | ₩34,639 | ₩34,679 | -0.39% | 2.2만 |
|---|
| 2026.06.04 | ₩34,696 | ₩34,746 | ₩34,692 | ₩34,746 | +0.14% | 1.1만 |
|---|
| 2026.06.03 | ₩34,907 | ₩34,907 | ₩34,692 | ₩34,712 | -0.56% | 2.5만 |
|---|
| 2026.06.02 | ₩34,786 | ₩34,786 | ₩34,692 | ₩34,719 | -0.19% | 3.9만 |
|---|
| 2026.06.01 | ₩34,732 | ₩34,732 | ₩34,692 | ₩34,712 | -0.06% | 1.4만 |
|---|
| 2026.05.29 | ₩34,719 | ₩34,719 | ₩34,679 | ₩34,699 | -0.06% | 1.7만 |
|---|
| 2026.05.28 | ₩34,692 | ₩34,719 | ₩34,665 | ₩34,692 | 0.00% | 1.1만 |
|---|
| 2026.05.27 | ₩34,853 | ₩34,853 | ₩34,665 | ₩34,719 | -0.38% | 2.3만 |
|---|
| 2026.05.26 | ₩34,746 | ₩34,746 | ₩34,639 | ₩34,692 | -0.15% | 1.2만 |
|---|
| 2026.05.22 | ₩35,001 | ₩35,001 | ₩34,629 | ₩34,645 | -1.02% | 9.3천 |
|---|
| 2026.05.21 | ₩34,518 | ₩34,639 | ₩34,518 | ₩34,625 | +0.31% | 3.6만 |
|---|
| 2026.05.20 | ₩34,504 | ₩34,621 | ₩34,504 | ₩34,585 | +0.23% | 2.4만 |
|---|
| 2026.05.19 | ₩34,585 | ₩34,598 | ₩34,565 | ₩34,565 | -0.06% | 9.8천 |
|---|
| 2026.05.18 | ₩34,598 | ₩34,598 | ₩34,558 | ₩34,578 | -0.06% | 6.1만 |
|---|
| 2026.05.15 | ₩34,565 | ₩34,585 | ₩34,541 | ₩34,565 | 0.00% | 5천 |
|---|
| 2026.05.14 | ₩34,563 | ₩34,598 | ₩34,563 | ₩34,598 | +0.10% | 1만 |
|---|
| 2026.05.13 | ₩34,545 | ₩34,571 | ₩34,531 | ₩34,551 | +0.02% | 9.1천 |
|---|
| 2026.05.12 | ₩34,531 | ₩34,545 | ₩34,491 | ₩34,538 | +0.02% | 1.6만 |
|---|
| 2026.05.11 | ₩34,504 | ₩34,558 | ₩34,504 | ₩34,537 | +0.09% | 1.1만 |
|---|
| 2026.05.08 | ₩34,504 | ₩34,545 | ₩34,504 | ₩34,525 | +0.06% | 7.4천 |
|---|
| 2026.05.07 | ₩34,706 | ₩34,706 | ₩34,464 | ₩34,491 | -0.62% | 1.6만 |
|---|
| 2026.05.06 | ₩34,317 | ₩34,504 | ₩34,317 | ₩34,478 | +0.47% | 2.1만 |
|---|
| 2026.05.05 | ₩34,236 | ₩34,491 | ₩34,236 | ₩34,424 | +0.55% | 2.2만 |
|---|
| 2026.05.04 | ₩34,397 | ₩34,451 | ₩34,364 | ₩34,384 | -0.04% | 1.2만 |
|---|
| 2026.05.01 | ₩34,397 | ₩34,451 | ₩34,397 | ₩34,411 | +0.04% | 8.2천 |
|---|
| 2026.04.30 | ₩34,337 | ₩34,411 | ₩34,337 | ₩34,384 | +0.14% | 2만 |
|---|
| 2026.04.29 | ₩34,357 | ₩34,357 | ₩34,290 | ₩34,323 | -0.10% | 1.4만 |
|---|
| 2026.04.28 | ₩34,330 | ₩34,343 | ₩34,290 | ₩34,325 | -0.02% | 7.9천 |
|---|
| 2026.04.27 | ₩34,330 | ₩34,357 | ₩34,303 | ₩34,337 | +0.02% | 1.4만 |
|---|
| 2026.04.24 | ₩34,303 | ₩34,343 | ₩34,276 | ₩34,306 | +0.01% | 4.4천 |
|---|
| 2026.04.23 | ₩34,196 | ₩34,276 | ₩34,196 | ₩34,243 | +0.14% | 5.8천 |
|---|
| 2026.04.22 | ₩34,224 | ₩34,290 | ₩34,223 | ₩34,270 | +0.13% | 6.2천 |
|---|
| 2026.04.21 | ₩34,303 | ₩34,303 | ₩34,182 | ₩34,203 | -0.29% | 6.5천 |
|---|
| 2026.04.20 | ₩34,196 | ₩34,286 | ₩34,196 | ₩34,243 | +0.14% | 8.7천 |
|---|
| 2026.04.17 | ₩34,256 | ₩34,317 | ₩34,236 | ₩34,270 | +0.04% | 1.2만 |
|---|
| 2026.04.16 | ₩34,263 | ₩34,263 | ₩34,129 | ₩34,209 | -0.16% | 7.4천 |
|---|
| 2026.04.15 | ₩34,102 | ₩34,182 | ₩34,102 | ₩34,156 | +0.16% | 1.6만 |
|---|
| 2026.04.14 | ₩34,068 | ₩34,142 | ₩34,048 | ₩34,102 | +0.10% | 2.2만 |
|---|
| 2026.04.13 | ₩33,874 | ₩34,021 | ₩33,874 | ₩34,008 | +0.40% | 3.3만 |
|---|
| 2026.04.10 | ₩33,901 | ₩33,981 | ₩33,860 | ₩33,907 | +0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩33,793 | ₩33,941 | ₩33,793 | ₩33,914 | +0.36% | 1.2만 |
|---|
| 2026.04.08 | ₩33,753 | ₩33,874 | ₩33,753 | ₩33,847 | +0.28% | 8.9천 |
|---|
| 2026.04.07 | ₩33,364 | ₩33,492 | ₩33,337 | ₩33,458 | +0.28% | 7천 |
|---|
| 2026.04.06 | ₩33,351 | ₩33,488 | ₩33,351 | ₩33,458 | +0.32% | 1.6만 |
|---|
| 2026.04.02 | ₩33,230 | ₩33,445 | ₩33,230 | ₩33,445 | +0.65% | 1.4만 |
|---|
| 2026.04.01 | ₩33,284 | ₩33,445 | ₩33,284 | ₩33,371 | +0.26% | 3.6만 |
|---|
| 2026.03.31 | ₩32,921 | ₩33,284 | ₩32,921 | ₩33,284 | +1.10% | 1.6만 |
|---|
| 2026.03.30 | ₩32,868 | ₩32,915 | ₩32,747 | ₩32,747 | -0.37% | 2.2만 |
|---|
| 2026.03.27 | ₩32,968 | ₩33,015 | ₩32,807 | ₩32,807 | -0.49% | 3.6만 |
|---|
| 2026.03.26 | ₩33,257 | ₩33,297 | ₩33,069 | ₩33,069 | -0.56% | 4.2만 |
|---|
| 2026.03.25 | ₩33,431 | ₩33,469 | ₩33,391 | ₩33,419 | -0.04% | 8.2천 |
|---|
| 2026.03.24 | ₩33,391 | ₩33,445 | ₩33,324 | ₩33,352 | -0.12% | 18.5만 |
|---|
| 2026.03.23 | ₩33,458 | ₩33,525 | ₩33,398 | ₩33,420 | -0.11% | 2.1만 |
|---|
| 2026.03.20 | ₩33,310 | ₩33,351 | ₩33,290 | ₩33,298 | -0.04% | 3.2만 |
|---|
| 2026.03.19 | ₩33,337 | ₩33,378 | ₩33,290 | ₩33,378 | +0.12% | 1.5만 |
|---|
| 2026.03.18 | ₩33,284 | ₩33,364 | ₩33,284 | ₩33,344 | +0.18% | 1만 |
|---|
| 2026.03.17 | ₩33,357 | ₩33,391 | ₩33,324 | ₩33,345 | -0.04% | 1.1만 |
|---|
| 2026.03.16 | ₩33,324 | ₩33,364 | ₩33,310 | ₩33,310 | -0.04% | 2.1만 |
|---|
| 2026.03.13 | ₩33,324 | ₩33,324 | ₩33,230 | ₩33,284 | -0.12% | 3.8만 |
|---|
| 2026.03.12 | ₩33,284 | ₩33,284 | ₩33,250 | ₩33,263 | -0.06% | 1.2만 |
|---|
| 2026.03.11 | ₩33,230 | ₩33,324 | ₩33,230 | ₩33,284 | +0.16% | 3.2만 |
|---|
| 2026.03.10 | ₩33,351 | ₩33,351 | ₩33,270 | ₩33,277 | -0.22% | 1.1만 |
|---|
| 2026.03.09 | ₩33,176 | ₩33,263 | ₩33,109 | ₩33,263 | +0.26% | 1.3만 |
|---|
| 2026.03.06 | ₩33,230 | ₩33,243 | ₩33,136 | ₩33,179 | -0.15% | 1.5만 |
|---|
| 2026.03.05 | ₩33,324 | ₩33,324 | ₩33,217 | ₩33,284 | -0.12% | 1.8만 |
|---|
| 2026.03.04 | ₩33,310 | ₩33,310 | ₩33,270 | ₩33,292 | -0.06% | 6.2천 |
|---|
| 2026.03.03 | ₩33,217 | ₩33,270 | ₩33,163 | ₩33,237 | +0.06% | 1.4만 |
|---|
| 2026.03.02 | ₩33,243 | ₩33,297 | ₩33,243 | ₩33,296 | +0.16% | 1.3만 |
|---|
| 2026.02.27 | ₩33,176 | ₩33,297 | ₩33,176 | ₩33,243 | +0.20% | 3.1만 |
|---|
| 2026.02.26 | ₩33,351 | ₩33,351 | ₩33,230 | ₩33,284 | -0.20% | 3.9만 |
|---|
| 2026.02.25 | ₩33,269 | ₩33,284 | ₩33,257 | ₩33,284 | +0.04% | 1.2만 |
|---|
| 2026.02.24 | ₩33,176 | ₩33,270 | ₩33,176 | ₩33,250 | +0.22% | 7.3천 |
|---|
| 2026.02.23 | ₩33,190 | ₩33,262 | ₩33,176 | ₩33,190 | 0.00% | 2.6만 |
|---|
| 2026.02.20 | ₩33,149 | ₩33,257 | ₩33,149 | ₩33,245 | +0.29% | 1만 |
|---|
| 2026.02.19 | ₩33,190 | ₩33,217 | ₩33,171 | ₩33,217 | +0.08% | 7.9천 |
|---|
| 2026.02.18 | ₩33,176 | ₩33,243 | ₩33,176 | ₩33,223 | +0.14% | 7.5천 |
|---|
| 2026.02.17 | ₩33,190 | ₩33,192 | ₩33,123 | ₩33,183 | -0.02% | 9.9천 |
|---|
| 2026.02.13 | ₩33,183 | ₩33,203 | ₩33,162 | ₩33,162 | -0.06% | 9.9만 |
|---|
| 2026.02.12 | ₩33,230 | ₩33,230 | ₩33,136 | ₩33,156 | -0.22% | 3.1만 |
|---|
| 2026.02.11 | ₩33,190 | ₩33,230 | ₩33,190 | ₩33,190 | 0.00% | 9.7만 |
|---|
| 2026.02.10 | ₩33,203 | ₩33,230 | ₩33,203 | ₩33,217 | +0.04% | 1.2만 |
|---|
| 2026.02.09 | ₩33,210 | ₩33,210 | ₩33,207 | ₩33,210 | 0.00% | 1.5천 |
|---|
| 2026.02.06 | ₩33,149 | ₩33,203 | ₩33,149 | ₩33,195 | +0.14% | 5.9천 |
|---|
| 2026.02.05 | ₩33,015 | ₩33,123 | ₩33,015 | ₩33,056 | +0.12% | 2.1만 |
|---|
| 2026.02.04 | ₩33,163 | ₩33,176 | ₩33,096 | ₩33,176 | +0.04% | 6.5만 |
|---|
| 2026.02.03 | ₩33,270 | ₩33,270 | ₩33,109 | ₩33,155 | -0.35% | 2.2만 |
|---|
| 2026.02.02 | ₩33,167 | ₩33,190 | ₩33,149 | ₩33,178 | +0.03% | 2.1만 |
|---|
| 2026.01.30 | ₩33,149 | ₩33,163 | ₩33,116 | ₩33,143 | -0.02% | 2.1만 |
|---|
| 2026.01.29 | ₩33,082 | ₩33,163 | ₩33,082 | ₩33,136 | +0.16% | 4.7만 |
|---|
| 2026.01.28 | ₩33,140 | ₩33,163 | ₩33,136 | ₩33,136 | -0.01% | 1.6만 |
|---|
| 2026.01.27 | ₩33,082 | ₩33,176 | ₩33,082 | ₩33,136 | +0.16% | 6.5천 |
|---|
| 2026.01.26 | ₩33,109 | ₩33,149 | ₩33,109 | ₩33,141 | +0.10% | 7.1만 |
|---|
| 2026.01.23 | ₩33,129 | ₩33,163 | ₩33,109 | ₩33,131 | +0.00% | 8.1천 |
|---|
| 2026.01.22 | ₩33,096 | ₩33,149 | ₩33,096 | ₩33,145 | +0.15% | 3.7만 |
|---|
| 2026.01.21 | ₩33,015 | ₩33,109 | ₩33,015 | ₩33,109 | +0.28% | 3.9만 |
|---|
| 2026.01.20 | ₩33,033 | ₩33,049 | ₩32,975 | ₩32,988 | -0.13% | 2.1만 |
|---|
| 2026.01.16 | ₩33,123 | ₩33,123 | ₩33,082 | ₩33,082 | -0.12% | 2.3만 |
|---|
| 2026.01.15 | ₩33,097 | ₩33,097 | ₩33,082 | ₩33,084 | -0.04% | 3.6천 |
|---|
| 2026.01.14 | ₩32,995 | ₩33,069 | ₩32,995 | ₩33,068 | +0.22% | 7.4만 |
|---|
| 2026.01.13 | ₩33,149 | ₩33,149 | ₩33,056 | ₩33,082 | -0.20% | 3.4만 |
|---|
| 2026.01.12 | ₩33,109 | ₩33,119 | ₩33,109 | ₩33,116 | +0.02% | 9.8천 |
|---|
| 2026.01.09 | ₩33,069 | ₩33,108 | ₩33,056 | ₩33,102 | +0.10% | 1.1만 |
|---|
| 2026.01.08 | ₩33,042 | ₩33,096 | ₩33,042 | ₩33,096 | +0.16% | 3만 |
|---|
| 2026.01.07 | ₩33,056 | ₩33,096 | ₩33,056 | ₩33,069 | +0.04% | 8.7만 |
|---|
| 2026.01.06 | ₩33,082 | ₩33,089 | ₩33,056 | ₩33,082 | 0.00% | 7.7만 |
|---|
| 2026.01.05 | ₩33,056 | ₩33,068 | ₩32,962 | ₩33,062 | +0.02% | 2만 |
|---|
| 2026.01.02 | ₩33,029 | ₩33,042 | ₩33,015 | ₩33,035 | +0.02% | 8.6천 |
|---|
| 2025.12.31 | ₩33,002 | ₩33,049 | ₩33,002 | ₩33,009 | +0.02% | 6.8천 |
|---|
| 2025.12.30 | ₩33,022 | ₩33,042 | ₩33,002 | ₩33,042 | +0.06% | 1.5만 |
|---|
| 2025.12.29 | ₩33,021 | ₩33,042 | ₩33,002 | ₩33,042 | +0.06% | 1.8만 |
|---|
| 2025.12.26 | ₩33,013 | ₩33,029 | ₩33,002 | ₩33,006 | -0.02% | 1만 |
|---|
| 2025.12.24 | ₩33,002 | ₩33,015 | ₩32,995 | ₩33,015 | +0.04% | 5.4천 |
|---|
| 2025.12.23 | ₩33,002 | ₩33,015 | ₩32,963 | ₩32,998 | -0.01% | 1.6만 |
|---|
| 2025.12.22 | ₩32,948 | ₩32,982 | ₩32,948 | ₩32,982 | +0.10% | 1.9만 |
|---|
| 2025.12.19 | ₩32,895 | ₩32,935 | ₩32,895 | ₩32,928 | +0.10% | 5.4천 |
|---|
| 2025.12.18 | ₩32,868 | ₩32,895 | ₩32,849 | ₩32,895 | +0.08% | 8.9천 |
|---|
| 2025.12.17 | ₩32,935 | ₩32,935 | ₩32,827 | ₩32,841 | -0.29% | 1.6만 |
|---|
| 2025.12.16 | ₩32,881 | ₩32,881 | ₩32,827 | ₩32,881 | 0.00% | 3.6만 |
|---|
| 2025.12.15 | ₩32,854 | ₩32,881 | ₩32,841 | ₩32,881 | +0.08% | 2.3만 |
|---|
| 2025.12.12 | ₩32,884 | ₩32,884 | ₩32,821 | ₩32,868 | -0.05% | 4만 |
|---|
| 2025.12.11 | ₩32,858 | ₩32,935 | ₩32,841 | ₩32,868 | +0.03% | 7.9만 |
|---|
| 2025.12.10 | ₩32,827 | ₩32,881 | ₩32,801 | ₩32,864 | +0.11% | 1.2만 |
|---|
| 2025.12.09 | ₩32,841 | ₩32,841 | ₩32,801 | ₩32,825 | -0.05% | 5.7천 |
|---|
| 2025.12.08 | ₩32,833 | ₩32,841 | ₩32,787 | ₩32,811 | -0.07% | 1.1만 |
|---|
| 2025.12.05 | ₩32,814 | ₩32,841 | ₩32,814 | ₩32,819 | +0.02% | 5.7천 |
|---|
| 2025.12.04 | ₩32,774 | ₩32,814 | ₩32,774 | ₩32,810 | +0.11% | 9.4천 |
|---|
| 2025.12.03 | ₩32,734 | ₩32,814 | ₩32,734 | ₩32,814 | +0.25% | 1.5만 |
|---|
| 2025.12.02 | ₩32,734 | ₩32,787 | ₩32,734 | ₩32,787 | +0.16% | 9.2천 |
|---|
| 2025.12.01 | ₩32,750 | ₩32,774 | ₩32,746 | ₩32,760 | +0.03% | 1.1만 |
|---|
| 2025.11.28 | ₩32,760 | ₩32,774 | ₩32,747 | ₩32,774 | +0.04% | 2천 |
|---|
| 2025.11.26 | ₩32,666 | ₩32,747 | ₩32,666 | ₩32,747 | +0.25% | 2.8만 |
|---|
| 2025.11.25 | ₩32,626 | ₩32,693 | ₩32,593 | ₩32,693 | +0.21% | 1만 |
|---|
| 2025.11.24 | ₩32,492 | ₩32,626 | ₩32,492 | ₩32,625 | +0.41% | 1.4만 |
|---|
| 2025.11.21 | ₩32,425 | ₩32,506 | ₩32,385 | ₩32,480 | +0.17% | 1.3만 |
|---|
| 2025.11.20 | ₩32,613 | ₩32,621 | ₩32,355 | ₩32,385 | -0.70% | 1.5만 |
|---|
| 2025.11.19 | ₩32,519 | ₩32,526 | ₩32,438 | ₩32,477 | -0.13% | 6.6천 |
|---|
| 2025.11.18 | ₩32,438 | ₩32,492 | ₩32,412 | ₩32,452 | +0.04% | 1.8만 |
|---|
| 2025.11.17 | ₩32,526 | ₩32,579 | ₩32,465 | ₩32,519 | -0.02% | 1만 |
|---|
| 2025.11.14 | ₩32,491 | ₩32,606 | ₩32,491 | ₩32,577 | +0.26% | 8.8천 |
|---|
| 2025.11.13 | ₩32,599 | ₩32,599 | ₩32,522 | ₩32,559 | -0.12% | 1.1만 |
|---|
| 2025.11.12 | ₩32,653 | ₩32,653 | ₩32,633 | ₩32,646 | -0.02% | 1.6만 |
|---|
| 2025.11.11 | ₩32,609 | ₩32,653 | ₩32,609 | ₩32,653 | +0.14% | 6.1천 |
|---|
| 2025.11.10 | ₩32,512 | ₩32,626 | ₩32,512 | ₩32,626 | +0.35% | 1.2만 |
|---|
| 2025.11.07 | ₩32,465 | ₩32,532 | ₩32,438 | ₩32,530 | +0.20% | 9.5천 |
|---|
| 2025.11.06 | ₩32,519 | ₩32,546 | ₩32,503 | ₩32,532 | +0.04% | 1.3만 |
|---|
| 2025.11.05 | ₩32,573 | ₩32,613 | ₩32,552 | ₩32,571 | -0.00% | 3.1만 |
|---|
| 2025.11.04 | ₩32,452 | ₩32,559 | ₩32,452 | ₩32,492 | +0.12% | 2.8만 |
|---|
| 2025.11.03 | ₩32,559 | ₩32,599 | ₩32,546 | ₩32,578 | +0.06% | 7.9천 |
|---|
| 2025.10.31 | ₩32,586 | ₩32,613 | ₩32,559 | ₩32,567 | -0.06% | 1.8만 |
|---|
| 2025.10.30 | ₩32,613 | ₩32,613 | ₩32,552 | ₩32,559 | -0.16% | 10.9만 |
|---|
| 2025.10.29 | ₩32,666 | ₩32,666 | ₩32,559 | ₩32,565 | -0.31% | 1.7만 |
|---|
| 2025.10.28 | ₩32,613 | ₩32,613 | ₩32,573 | ₩32,579 | -0.10% | 6.6천 |
|---|
| 2025.10.27 | ₩32,573 | ₩32,613 | ₩32,573 | ₩32,586 | +0.04% | 1.2만 |
|---|
| 2025.10.24 | ₩32,586 | ₩32,586 | ₩32,551 | ₩32,551 | -0.11% | 7.4천 |
|---|
| 2025.10.23 | ₩32,479 | ₩32,526 | ₩32,465 | ₩32,492 | +0.04% | 1.2만 |
|---|
| 2025.10.22 | ₩32,559 | ₩32,559 | ₩32,398 | ₩32,461 | -0.30% | 7.8천 |
|---|
| 2025.10.21 | ₩32,546 | ₩32,546 | ₩32,479 | ₩32,485 | -0.19% | 8.8천 |
|---|
| 2025.10.20 | ₩32,506 | ₩32,506 | ₩32,465 | ₩32,484 | -0.07% | 6.5천 |
|---|
| 2025.10.17 | ₩32,336 | ₩32,398 | ₩32,318 | ₩32,371 | +0.11% | 1.1만 |
|---|
| 2025.10.16 | ₩32,408 | ₩32,425 | ₩32,264 | ₩32,291 | -0.36% | 1.9만 |
|---|
| 2025.10.15 | ₩32,412 | ₩32,428 | ₩32,318 | ₩32,363 | -0.15% | 3.8만 |
|---|
| 2025.10.14 | ₩32,284 | ₩32,396 | ₩32,277 | ₩32,351 | +0.21% | 8.4천 |
|---|
| 2025.10.13 | ₩32,385 | ₩32,398 | ₩32,351 | ₩32,390 | +0.02% | 1.4만 |
|---|
| 2025.10.10 | ₩32,452 | ₩32,452 | ₩32,260 | ₩32,260 | -0.59% | 1.6만 |
|---|