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 | ₩35,544 | ₩35,585 | ₩35,531 | ₩35,558 | +0.04% | 9.2천 |
| 2026.10.08 | ₩35,598 | ₩35,598 | ₩35,477 | ₩35,508 | -0.25% | 2.6만 |
| 2026.10.07 | ₩35,518 | ₩35,558 | ₩35,477 | ₩35,531 | +0.04% | 6.2천 |
| 2026.10.06 | ₩35,424 | ₩35,571 | ₩35,424 | ₩35,518 | +0.26% | 1.1만 |
| 2026.10.05 | ₩35,772 | ₩35,772 | ₩35,450 | ₩35,491 | -0.79% | 1.2만 |
| 2026.10.02 | ₩35,444 | ₩35,489 | ₩35,410 | ₩35,444 | 0.00% | 1만 |
| 2026.10.01 | ₩35,377 | ₩35,410 | ₩35,290 | ₩35,381 | +0.01% | 8.4만 |
| 2026.09.30 | ₩35,424 | ₩35,450 | ₩35,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,375 |
| -0.14% |
| 2.7만 |
| 2026.09.29 | ₩35,390 | ₩35,410 | ₩35,357 | ₩35,383 | -0.02% | 1.9만 |
|---|
| 2026.09.28 | ₩35,316 | ₩35,437 | ₩35,316 | ₩35,383 | +0.19% | 2.5만 |
|---|
| 2026.09.25 | ₩35,383 | ₩35,450 | ₩35,357 | ₩35,430 | +0.13% | 3.6만 |
|---|
| 2026.09.24 | ₩35,337 | ₩35,410 | ₩35,316 | ₩35,374 | +0.11% | 2.4만 |
|---|
| 2026.09.23 | ₩35,464 | ₩35,504 | ₩35,424 | ₩35,477 | +0.04% | 3.6만 |
|---|
| 2026.09.22 | ₩35,497 | ₩35,544 | ₩35,464 | ₩35,501 | +0.01% | 1.7만 |
|---|
| 2026.09.21 | ₩35,518 | ₩35,518 | ₩35,410 | ₩35,491 | -0.08% | 9.9천 |
|---|
| 2026.09.18 | ₩35,409 | ₩35,410 | ₩35,343 | ₩35,390 | -0.05% | 1.8만 |
|---|
| 2026.09.17 | ₩35,363 | ₩35,397 | ₩35,330 | ₩35,377 | +0.04% | 6.5천 |
|---|
| 2026.09.16 | ₩35,410 | ₩35,410 | ₩35,249 | ₩35,296 | -0.32% | 1.2만 |
|---|
| 2026.09.15 | ₩35,357 | ₩35,357 | ₩35,290 | ₩35,316 | -0.11% | 1.7만 |
|---|
| 2026.09.14 | ₩35,491 | ₩35,491 | ₩35,286 | ₩35,337 | -0.43% | 1만 |
|---|
| 2026.09.11 | ₩35,343 | ₩35,370 | ₩35,303 | ₩35,350 | +0.02% | 1.1만 |
|---|
| 2026.09.10 | ₩35,276 | ₩35,316 | ₩35,249 | ₩35,283 | +0.02% | 3천 |
|---|
| 2026.09.09 | ₩35,223 | ₩35,357 | ₩35,223 | ₩35,316 | +0.27% | 2.1만 |
|---|
| 2026.09.08 | ₩35,021 | ₩35,652 | ₩35,021 | ₩35,343 | +0.92% | 1.2만 |
|---|
| 2026.09.04 | ₩35,363 | ₩35,410 | ₩35,318 | ₩35,383 | +0.06% | 1.3만 |
|---|
| 2026.09.03 | ₩35,504 | ₩35,504 | ₩35,323 | ₩35,397 | -0.30% | 1.3만 |
|---|
| 2026.09.02 | ₩35,307 | ₩35,330 | ₩35,268 | ₩35,296 | -0.03% | 1.4만 |
|---|
| 2026.09.01 | ₩34,941 | ₩35,330 | ₩34,941 | ₩35,236 | +0.84% | 4.6만 |
|---|
| 2026.08.31 | ₩35,196 | ₩35,303 | ₩35,196 | ₩35,276 | +0.23% | 9.2천 |
|---|
| 2026.08.28 | ₩35,303 | ₩35,343 | ₩35,290 | ₩35,296 | -0.02% | 1.1만 |
|---|
| 2026.08.27 | ₩35,370 | ₩35,370 | ₩35,263 | ₩35,296 | -0.21% | 1.4만 |
|---|
| 2026.08.26 | ₩35,156 | ₩35,290 | ₩35,156 | ₩35,223 | +0.19% | 3만 |
|---|
| 2026.08.25 | ₩35,343 | ₩35,343 | ₩35,209 | ₩35,243 | -0.28% | 1.2만 |
|---|
| 2026.08.24 | ₩35,343 | ₩35,343 | ₩35,182 | ₩35,216 | -0.36% | 1.8만 |
|---|
| 2026.08.21 | ₩35,216 | ₩35,263 | ₩35,182 | ₩35,263 | +0.13% | 2.8만 |
|---|
| 2026.08.20 | ₩35,209 | ₩35,249 | ₩35,142 | ₩35,182 | -0.08% | 1.9만 |
|---|
| 2026.08.19 | ₩35,303 | ₩35,303 | ₩35,182 | ₩35,216 | -0.25% | 1.8만 |
|---|
| 2026.08.18 | ₩35,189 | ₩35,236 | ₩35,142 | ₩35,209 | +0.06% | 1.6만 |
|---|
| 2026.08.17 | ₩35,229 | ₩35,263 | ₩35,182 | ₩35,223 | -0.02% | 3만 |
|---|
| 2026.08.14 | ₩35,236 | ₩35,276 | ₩35,182 | ₩35,223 | -0.04% | 4.7만 |
|---|
| 2026.08.13 | ₩35,102 | ₩35,263 | ₩35,102 | ₩35,263 | +0.46% | 2.3만 |
|---|
| 2026.08.12 | ₩35,249 | ₩35,249 | ₩35,142 | ₩35,189 | -0.17% | 1.5만 |
|---|
| 2026.08.11 | ₩35,169 | ₩35,201 | ₩35,131 | ₩35,196 | +0.08% | 1.1만 |
|---|
| 2026.08.10 | ₩35,196 | ₩35,196 | ₩35,156 | ₩35,196 | 0.00% | 1.8만 |
|---|
| 2026.08.07 | ₩35,149 | ₩35,209 | ₩35,115 | ₩35,162 | +0.04% | 8.8천 |
|---|
| 2026.08.06 | ₩35,182 | ₩35,182 | ₩35,088 | ₩35,169 | -0.04% | 3만 |
|---|
| 2026.08.05 | ₩35,169 | ₩35,169 | ₩35,088 | ₩35,156 | -0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩35,129 | ₩35,142 | ₩35,088 | ₩35,115 | -0.04% | 8.4천 |
|---|
| 2026.08.03 | ₩35,021 | ₩35,062 | ₩35,008 | ₩35,042 | +0.06% | 1.9만 |
|---|
| 2026.07.31 | ₩34,726 | ₩34,954 | ₩34,726 | ₩34,949 | +0.64% | 2만 |
|---|
| 2026.07.30 | ₩34,834 | ₩34,887 | ₩34,767 | ₩34,869 | +0.10% | 1.9만 |
|---|
| 2026.07.29 | ₩34,780 | ₩34,794 | ₩34,694 | ₩34,702 | -0.22% | 3.6만 |
|---|
| 2026.07.28 | ₩34,713 | ₩34,874 | ₩34,713 | ₩34,820 | +0.31% | 4.4만 |
|---|
| 2026.07.27 | ₩34,834 | ₩34,834 | ₩34,740 | ₩34,794 | -0.12% | 1.5만 |
|---|
| 2026.07.24 | ₩34,780 | ₩34,847 | ₩34,726 | ₩34,753 | -0.08% | 1.1만 |
|---|
| 2026.07.23 | ₩34,673 | ₩34,780 | ₩34,673 | ₩34,729 | +0.16% | 8만 |
|---|
| 2026.07.22 | ₩34,820 | ₩34,901 | ₩34,820 | ₩34,820 | 0.00% | 1.8만 |
|---|
| 2026.07.21 | ₩34,753 | ₩34,887 | ₩34,753 | ₩34,854 | +0.29% | 2.7만 |
|---|
| 2026.07.20 | ₩34,834 | ₩34,834 | ₩34,740 | ₩34,767 | -0.19% | 2.2만 |
|---|
| 2026.07.17 | ₩34,726 | ₩34,834 | ₩34,726 | ₩34,773 | +0.14% | 6.7만 |
|---|
| 2026.07.16 | ₩34,914 | ₩34,914 | ₩34,820 | ₩34,820 | -0.27% | 20.2만 |
|---|
| 2026.07.15 | ₩34,847 | ₩34,928 | ₩34,834 | ₩34,874 | +0.08% | 1.2만 |
|---|
| 2026.07.14 | ₩34,928 | ₩34,928 | ₩34,820 | ₩34,847 | -0.23% | 8.6천 |
|---|
| 2026.07.13 | ₩34,834 | ₩34,834 | ₩34,787 | ₩34,802 | -0.09% | 6.6천 |
|---|
| 2026.07.10 | ₩34,840 | ₩34,874 | ₩34,807 | ₩34,820 | -0.06% | 1.7만 |
|---|
| 2026.07.09 | ₩34,807 | ₩34,834 | ₩34,773 | ₩34,814 | +0.02% | 2만 |
|---|
| 2026.07.08 | ₩34,646 | ₩34,767 | ₩34,646 | ₩34,747 | +0.29% | 2.2만 |
|---|
| 2026.07.07 | ₩34,767 | ₩34,807 | ₩34,726 | ₩34,767 | 0.00% | 3.9만 |
|---|
| 2026.07.06 | ₩34,686 | ₩34,834 | ₩34,686 | ₩34,834 | +0.43% | 7.6천 |
|---|
| 2026.07.02 | ₩34,659 | ₩34,753 | ₩34,659 | ₩34,726 | +0.19% | 7.1만 |
|---|
| 2026.07.01 | ₩34,726 | ₩34,767 | ₩34,686 | ₩34,710 | -0.05% | 8.8천 |
|---|
| 2026.06.30 | ₩34,539 | ₩34,726 | ₩34,539 | ₩34,706 | +0.49% | 2.5만 |
|---|
| 2026.06.29 | ₩34,556 | ₩34,659 | ₩34,552 | ₩34,631 | +0.22% | 2만 |
|---|
| 2026.06.26 | ₩34,525 | ₩34,579 | ₩34,499 | ₩34,579 | +0.16% | 2.4만 |
|---|
| 2026.06.25 | ₩34,391 | ₩34,579 | ₩34,391 | ₩34,525 | +0.39% | 1만 |
|---|
| 2026.06.24 | ₩34,646 | ₩34,673 | ₩34,525 | ₩34,572 | -0.21% | 3.8만 |
|---|
| 2026.06.23 | ₩34,646 | ₩34,646 | ₩34,485 | ₩34,586 | -0.17% | 1.5만 |
|---|
| 2026.06.22 | ₩34,847 | ₩34,861 | ₩34,700 | ₩34,726 | -0.35% | 1.5만 |
|---|
| 2026.06.18 | ₩34,901 | ₩34,901 | ₩34,740 | ₩34,773 | -0.36% | 5.7천 |
|---|
| 2026.06.17 | ₩34,726 | ₩34,767 | ₩34,726 | ₩34,753 | +0.08% | 1.3만 |
|---|
| 2026.06.16 | ₩34,928 | ₩34,928 | ₩34,726 | ₩34,757 | -0.49% | 2.2만 |
|---|
| 2026.06.15 | ₩34,941 | ₩34,941 | ₩34,726 | ₩34,753 | -0.54% | 1.2만 |
|---|
| 2026.06.12 | ₩34,726 | ₩34,740 | ₩34,686 | ₩34,718 | -0.02% | 1.2만 |
|---|
| 2026.06.11 | ₩34,626 | ₩34,713 | ₩34,626 | ₩34,713 | +0.25% | 1.6만 |
|---|
| 2026.06.10 | ₩34,566 | ₩34,673 | ₩34,566 | ₩34,633 | +0.19% | 8.9천 |
|---|
| 2026.06.09 | ₩34,887 | ₩34,887 | ₩34,606 | ₩34,686 | -0.58% | 8.7천 |
|---|
| 2026.06.08 | ₩34,615 | ₩34,713 | ₩34,615 | ₩34,700 | +0.24% | 1.9만 |
|---|
| 2026.06.05 | ₩34,794 | ₩34,794 | ₩34,619 | ₩34,659 | -0.39% | 2.2만 |
|---|
| 2026.06.04 | ₩34,677 | ₩34,726 | ₩34,673 | ₩34,726 | +0.14% | 1.1만 |
|---|
| 2026.06.03 | ₩34,887 | ₩34,887 | ₩34,673 | ₩34,693 | -0.56% | 2.5만 |
|---|
| 2026.06.02 | ₩34,767 | ₩34,767 | ₩34,673 | ₩34,700 | -0.19% | 3.9만 |
|---|
| 2026.06.01 | ₩34,713 | ₩34,713 | ₩34,673 | ₩34,693 | -0.06% | 1.4만 |
|---|
| 2026.05.29 | ₩34,700 | ₩34,700 | ₩34,659 | ₩34,680 | -0.06% | 1.7만 |
|---|
| 2026.05.28 | ₩34,673 | ₩34,700 | ₩34,646 | ₩34,673 | 0.00% | 1.1만 |
|---|
| 2026.05.27 | ₩34,834 | ₩34,834 | ₩34,646 | ₩34,700 | -0.38% | 2.3만 |
|---|
| 2026.05.26 | ₩34,726 | ₩34,726 | ₩34,619 | ₩34,673 | -0.15% | 1.2만 |
|---|
| 2026.05.22 | ₩34,981 | ₩34,981 | ₩34,610 | ₩34,626 | -1.02% | 9.3천 |
|---|
| 2026.05.21 | ₩34,499 | ₩34,619 | ₩34,499 | ₩34,606 | +0.31% | 3.6만 |
|---|
| 2026.05.20 | ₩34,485 | ₩34,602 | ₩34,485 | ₩34,566 | +0.23% | 2.4만 |
|---|
| 2026.05.19 | ₩34,566 | ₩34,579 | ₩34,545 | ₩34,545 | -0.06% | 9.8천 |
|---|
| 2026.05.18 | ₩34,579 | ₩34,579 | ₩34,539 | ₩34,559 | -0.06% | 6.1만 |
|---|
| 2026.05.15 | ₩34,545 | ₩34,566 | ₩34,521 | ₩34,545 | 0.00% | 5천 |
|---|
| 2026.05.14 | ₩34,544 | ₩34,579 | ₩34,544 | ₩34,579 | +0.10% | 1만 |
|---|
| 2026.05.13 | ₩34,525 | ₩34,552 | ₩34,512 | ₩34,532 | +0.02% | 9.1천 |
|---|
| 2026.05.12 | ₩34,512 | ₩34,525 | ₩34,472 | ₩34,519 | +0.02% | 1.6만 |
|---|
| 2026.05.11 | ₩34,485 | ₩34,539 | ₩34,485 | ₩34,517 | +0.09% | 1.1만 |
|---|
| 2026.05.08 | ₩34,485 | ₩34,525 | ₩34,485 | ₩34,505 | +0.06% | 7.4천 |
|---|
| 2026.05.07 | ₩34,686 | ₩34,686 | ₩34,445 | ₩34,472 | -0.62% | 1.6만 |
|---|
| 2026.05.06 | ₩34,297 | ₩34,485 | ₩34,297 | ₩34,458 | +0.47% | 2.1만 |
|---|
| 2026.05.05 | ₩34,217 | ₩34,472 | ₩34,217 | ₩34,405 | +0.55% | 2.2만 |
|---|
| 2026.05.04 | ₩34,378 | ₩34,431 | ₩34,344 | ₩34,364 | -0.04% | 1.2만 |
|---|
| 2026.05.01 | ₩34,378 | ₩34,431 | ₩34,378 | ₩34,391 | +0.04% | 8.2천 |
|---|
| 2026.04.30 | ₩34,318 | ₩34,391 | ₩34,318 | ₩34,364 | +0.14% | 2만 |
|---|
| 2026.04.29 | ₩34,338 | ₩34,338 | ₩34,271 | ₩34,304 | -0.10% | 1.4만 |
|---|
| 2026.04.28 | ₩34,311 | ₩34,324 | ₩34,271 | ₩34,305 | -0.02% | 7.9천 |
|---|
| 2026.04.27 | ₩34,311 | ₩34,338 | ₩34,284 | ₩34,318 | +0.02% | 1.4만 |
|---|
| 2026.04.24 | ₩34,284 | ₩34,324 | ₩34,257 | ₩34,287 | +0.01% | 4.4천 |
|---|
| 2026.04.23 | ₩34,177 | ₩34,257 | ₩34,177 | ₩34,224 | +0.14% | 5.8천 |
|---|
| 2026.04.22 | ₩34,205 | ₩34,271 | ₩34,204 | ₩34,250 | +0.13% | 6.2천 |
|---|
| 2026.04.21 | ₩34,284 | ₩34,284 | ₩34,163 | ₩34,183 | -0.29% | 6.5천 |
|---|
| 2026.04.20 | ₩34,177 | ₩34,267 | ₩34,177 | ₩34,224 | +0.14% | 8.7천 |
|---|
| 2026.04.17 | ₩34,237 | ₩34,297 | ₩34,217 | ₩34,250 | +0.04% | 1.2만 |
|---|
| 2026.04.16 | ₩34,244 | ₩34,244 | ₩34,110 | ₩34,190 | -0.16% | 7.4천 |
|---|
| 2026.04.15 | ₩34,083 | ₩34,163 | ₩34,083 | ₩34,137 | +0.16% | 1.6만 |
|---|
| 2026.04.14 | ₩34,049 | ₩34,123 | ₩34,029 | ₩34,083 | +0.10% | 2.2만 |
|---|
| 2026.04.13 | ₩33,855 | ₩34,002 | ₩33,855 | ₩33,989 | +0.40% | 3.3만 |
|---|
| 2026.04.10 | ₩33,882 | ₩33,962 | ₩33,842 | ₩33,888 | +0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩33,775 | ₩33,922 | ₩33,775 | ₩33,895 | +0.36% | 1.2만 |
|---|
| 2026.04.08 | ₩33,734 | ₩33,855 | ₩33,734 | ₩33,828 | +0.28% | 8.9천 |
|---|
| 2026.04.07 | ₩33,345 | ₩33,473 | ₩33,319 | ₩33,439 | +0.28% | 7천 |
|---|
| 2026.04.06 | ₩33,332 | ₩33,469 | ₩33,332 | ₩33,439 | +0.32% | 1.6만 |
|---|
| 2026.04.02 | ₩33,211 | ₩33,426 | ₩33,211 | ₩33,426 | +0.65% | 1.4만 |
|---|
| 2026.04.01 | ₩33,265 | ₩33,426 | ₩33,265 | ₩33,352 | +0.26% | 3.6만 |
|---|
| 2026.03.31 | ₩32,903 | ₩33,265 | ₩32,903 | ₩33,265 | +1.10% | 1.6만 |
|---|
| 2026.03.30 | ₩32,849 | ₩32,896 | ₩32,729 | ₩32,729 | -0.37% | 2.2만 |
|---|
| 2026.03.27 | ₩32,950 | ₩32,997 | ₩32,789 | ₩32,789 | -0.49% | 3.6만 |
|---|
| 2026.03.26 | ₩33,238 | ₩33,278 | ₩33,050 | ₩33,050 | -0.56% | 4.2만 |
|---|
| 2026.03.25 | ₩33,412 | ₩33,450 | ₩33,372 | ₩33,400 | -0.04% | 8.2천 |
|---|
| 2026.03.24 | ₩33,372 | ₩33,426 | ₩33,305 | ₩33,333 | -0.12% | 18.5만 |
|---|
| 2026.03.23 | ₩33,439 | ₩33,506 | ₩33,379 | ₩33,402 | -0.11% | 2.1만 |
|---|
| 2026.03.20 | ₩33,292 | ₩33,332 | ₩33,272 | ₩33,280 | -0.04% | 3.2만 |
|---|
| 2026.03.19 | ₩33,319 | ₩33,359 | ₩33,272 | ₩33,359 | +0.12% | 1.5만 |
|---|
| 2026.03.18 | ₩33,265 | ₩33,345 | ₩33,265 | ₩33,325 | +0.18% | 1만 |
|---|
| 2026.03.17 | ₩33,339 | ₩33,372 | ₩33,305 | ₩33,327 | -0.04% | 1.1만 |
|---|
| 2026.03.16 | ₩33,305 | ₩33,345 | ₩33,292 | ₩33,292 | -0.04% | 2.1만 |
|---|
| 2026.03.13 | ₩33,305 | ₩33,305 | ₩33,211 | ₩33,265 | -0.12% | 3.8만 |
|---|
| 2026.03.12 | ₩33,265 | ₩33,265 | ₩33,231 | ₩33,245 | -0.06% | 1.2만 |
|---|
| 2026.03.11 | ₩33,211 | ₩33,305 | ₩33,211 | ₩33,265 | +0.16% | 3.2만 |
|---|
| 2026.03.10 | ₩33,332 | ₩33,332 | ₩33,252 | ₩33,258 | -0.22% | 1.1만 |
|---|
| 2026.03.09 | ₩33,158 | ₩33,245 | ₩33,091 | ₩33,245 | +0.26% | 1.3만 |
|---|
| 2026.03.06 | ₩33,211 | ₩33,225 | ₩33,118 | ₩33,160 | -0.15% | 1.5만 |
|---|
| 2026.03.05 | ₩33,305 | ₩33,305 | ₩33,198 | ₩33,265 | -0.12% | 1.8만 |
|---|
| 2026.03.04 | ₩33,292 | ₩33,292 | ₩33,252 | ₩33,273 | -0.06% | 6.2천 |
|---|
| 2026.03.03 | ₩33,198 | ₩33,252 | ₩33,144 | ₩33,218 | +0.06% | 1.4만 |
|---|
| 2026.03.02 | ₩33,225 | ₩33,278 | ₩33,225 | ₩33,277 | +0.16% | 1.3만 |
|---|
| 2026.02.27 | ₩33,158 | ₩33,278 | ₩33,158 | ₩33,225 | +0.20% | 3.1만 |
|---|
| 2026.02.26 | ₩33,332 | ₩33,332 | ₩33,211 | ₩33,265 | -0.20% | 3.9만 |
|---|
| 2026.02.25 | ₩33,250 | ₩33,265 | ₩33,238 | ₩33,265 | +0.04% | 1.2만 |
|---|
| 2026.02.24 | ₩33,158 | ₩33,252 | ₩33,158 | ₩33,231 | +0.22% | 7.3천 |
|---|
| 2026.02.23 | ₩33,171 | ₩33,244 | ₩33,158 | ₩33,171 | 0.00% | 2.6만 |
|---|
| 2026.02.20 | ₩33,131 | ₩33,238 | ₩33,131 | ₩33,226 | +0.29% | 1만 |
|---|
| 2026.02.19 | ₩33,171 | ₩33,198 | ₩33,152 | ₩33,198 | +0.08% | 7.9천 |
|---|
| 2026.02.18 | ₩33,158 | ₩33,225 | ₩33,158 | ₩33,205 | +0.14% | 7.5천 |
|---|
| 2026.02.17 | ₩33,171 | ₩33,174 | ₩33,104 | ₩33,164 | -0.02% | 9.9천 |
|---|
| 2026.02.13 | ₩33,164 | ₩33,185 | ₩33,143 | ₩33,143 | -0.06% | 9.9만 |
|---|
| 2026.02.12 | ₩33,211 | ₩33,211 | ₩33,118 | ₩33,138 | -0.22% | 3.1만 |
|---|
| 2026.02.11 | ₩33,171 | ₩33,211 | ₩33,171 | ₩33,171 | 0.00% | 9.7만 |
|---|
| 2026.02.10 | ₩33,185 | ₩33,211 | ₩33,185 | ₩33,198 | +0.04% | 1.2만 |
|---|
| 2026.02.09 | ₩33,191 | ₩33,191 | ₩33,189 | ₩33,191 | 0.00% | 1.5천 |
|---|
| 2026.02.06 | ₩33,131 | ₩33,185 | ₩33,131 | ₩33,177 | +0.14% | 5.9천 |
|---|
| 2026.02.05 | ₩32,997 | ₩33,104 | ₩32,997 | ₩33,037 | +0.12% | 2.1만 |
|---|
| 2026.02.04 | ₩33,144 | ₩33,158 | ₩33,077 | ₩33,158 | +0.04% | 6.5만 |
|---|
| 2026.02.03 | ₩33,252 | ₩33,252 | ₩33,091 | ₩33,136 | -0.35% | 2.2만 |
|---|
| 2026.02.02 | ₩33,148 | ₩33,171 | ₩33,131 | ₩33,159 | +0.03% | 2.1만 |
|---|
| 2026.01.30 | ₩33,131 | ₩33,144 | ₩33,097 | ₩33,124 | -0.02% | 2.1만 |
|---|
| 2026.01.29 | ₩33,064 | ₩33,144 | ₩33,064 | ₩33,118 | +0.16% | 4.7만 |
|---|
| 2026.01.28 | ₩33,122 | ₩33,144 | ₩33,118 | ₩33,118 | -0.01% | 1.6만 |
|---|
| 2026.01.27 | ₩33,064 | ₩33,158 | ₩33,064 | ₩33,118 | +0.16% | 6.5천 |
|---|
| 2026.01.26 | ₩33,091 | ₩33,131 | ₩33,091 | ₩33,123 | +0.10% | 7.1만 |
|---|
| 2026.01.23 | ₩33,111 | ₩33,144 | ₩33,091 | ₩33,112 | +0.00% | 8.1천 |
|---|
| 2026.01.22 | ₩33,077 | ₩33,131 | ₩33,077 | ₩33,127 | +0.15% | 3.7만 |
|---|
| 2026.01.21 | ₩32,997 | ₩33,091 | ₩32,997 | ₩33,091 | +0.28% | 3.9만 |
|---|
| 2026.01.20 | ₩33,014 | ₩33,030 | ₩32,957 | ₩32,970 | -0.13% | 2.1만 |
|---|
| 2026.01.16 | ₩33,104 | ₩33,104 | ₩33,064 | ₩33,064 | -0.12% | 2.3만 |
|---|
| 2026.01.15 | ₩33,079 | ₩33,079 | ₩33,064 | ₩33,065 | -0.04% | 3.6천 |
|---|
| 2026.01.14 | ₩32,977 | ₩33,050 | ₩32,977 | ₩33,049 | +0.22% | 7.4만 |
|---|
| 2026.01.13 | ₩33,131 | ₩33,131 | ₩33,037 | ₩33,064 | -0.20% | 3.4만 |
|---|
| 2026.01.12 | ₩33,091 | ₩33,100 | ₩33,091 | ₩33,097 | +0.02% | 9.8천 |
|---|
| 2026.01.09 | ₩33,050 | ₩33,089 | ₩33,037 | ₩33,084 | +0.10% | 1.1만 |
|---|
| 2026.01.08 | ₩33,024 | ₩33,077 | ₩33,024 | ₩33,077 | +0.16% | 3만 |
|---|
| 2026.01.07 | ₩33,037 | ₩33,077 | ₩33,037 | ₩33,050 | +0.04% | 8.7만 |
|---|
| 2026.01.06 | ₩33,064 | ₩33,071 | ₩33,037 | ₩33,064 | 0.00% | 7.7만 |
|---|
| 2026.01.05 | ₩33,037 | ₩33,049 | ₩32,943 | ₩33,044 | +0.02% | 2만 |
|---|
| 2026.01.02 | ₩33,010 | ₩33,024 | ₩32,997 | ₩33,017 | +0.02% | 8.6천 |
|---|
| 2025.12.31 | ₩32,983 | ₩33,030 | ₩32,983 | ₩32,990 | +0.02% | 6.8천 |
|---|
| 2025.12.30 | ₩33,004 | ₩33,024 | ₩32,983 | ₩33,024 | +0.06% | 1.5만 |
|---|
| 2025.12.29 | ₩33,002 | ₩33,024 | ₩32,983 | ₩33,024 | +0.06% | 1.8만 |
|---|
| 2025.12.26 | ₩32,994 | ₩33,010 | ₩32,983 | ₩32,987 | -0.02% | 1만 |
|---|
| 2025.12.24 | ₩32,983 | ₩32,997 | ₩32,977 | ₩32,997 | +0.04% | 5.4천 |
|---|
| 2025.12.23 | ₩32,983 | ₩32,997 | ₩32,945 | ₩32,979 | -0.01% | 1.6만 |
|---|
| 2025.12.22 | ₩32,930 | ₩32,963 | ₩32,930 | ₩32,963 | +0.10% | 1.9만 |
|---|
| 2025.12.19 | ₩32,876 | ₩32,916 | ₩32,876 | ₩32,910 | +0.10% | 5.4천 |
|---|
| 2025.12.18 | ₩32,849 | ₩32,876 | ₩32,831 | ₩32,876 | +0.08% | 8.9천 |
|---|
| 2025.12.17 | ₩32,916 | ₩32,916 | ₩32,809 | ₩32,823 | -0.29% | 1.6만 |
|---|
| 2025.12.16 | ₩32,863 | ₩32,863 | ₩32,809 | ₩32,863 | 0.00% | 3.6만 |
|---|
| 2025.12.15 | ₩32,836 | ₩32,863 | ₩32,823 | ₩32,863 | +0.08% | 2.3만 |
|---|
| 2025.12.12 | ₩32,865 | ₩32,865 | ₩32,802 | ₩32,849 | -0.05% | 4만 |
|---|
| 2025.12.11 | ₩32,840 | ₩32,916 | ₩32,823 | ₩32,849 | +0.03% | 7.9만 |
|---|
| 2025.12.10 | ₩32,809 | ₩32,863 | ₩32,782 | ₩32,845 | +0.11% | 1.2만 |
|---|
| 2025.12.09 | ₩32,823 | ₩32,823 | ₩32,782 | ₩32,806 | -0.05% | 5.7천 |
|---|
| 2025.12.08 | ₩32,814 | ₩32,823 | ₩32,769 | ₩32,793 | -0.07% | 1.1만 |
|---|
| 2025.12.05 | ₩32,796 | ₩32,823 | ₩32,796 | ₩32,801 | +0.02% | 5.7천 |
|---|
| 2025.12.04 | ₩32,756 | ₩32,796 | ₩32,756 | ₩32,792 | +0.11% | 9.4천 |
|---|
| 2025.12.03 | ₩32,715 | ₩32,796 | ₩32,715 | ₩32,796 | +0.25% | 1.5만 |
|---|
| 2025.12.02 | ₩32,715 | ₩32,769 | ₩32,715 | ₩32,769 | +0.16% | 9.2천 |
|---|
| 2025.12.01 | ₩32,731 | ₩32,756 | ₩32,727 | ₩32,742 | +0.03% | 1.1만 |
|---|
| 2025.11.28 | ₩32,742 | ₩32,756 | ₩32,729 | ₩32,756 | +0.04% | 2천 |
|---|
| 2025.11.26 | ₩32,648 | ₩32,729 | ₩32,648 | ₩32,729 | +0.25% | 2.8만 |
|---|
| 2025.11.25 | ₩32,608 | ₩32,675 | ₩32,574 | ₩32,675 | +0.21% | 1만 |
|---|
| 2025.11.24 | ₩32,474 | ₩32,608 | ₩32,474 | ₩32,607 | +0.41% | 1.4만 |
|---|
| 2025.11.21 | ₩32,407 | ₩32,487 | ₩32,367 | ₩32,462 | +0.17% | 1.3만 |
|---|
| 2025.11.20 | ₩32,595 | ₩32,603 | ₩32,337 | ₩32,367 | -0.70% | 1.5만 |
|---|
| 2025.11.19 | ₩32,501 | ₩32,507 | ₩32,420 | ₩32,459 | -0.13% | 6.6천 |
|---|
| 2025.11.18 | ₩32,420 | ₩32,474 | ₩32,393 | ₩32,434 | +0.04% | 1.8만 |
|---|
| 2025.11.17 | ₩32,507 | ₩32,561 | ₩32,447 | ₩32,501 | -0.02% | 1만 |
|---|
| 2025.11.14 | ₩32,473 | ₩32,588 | ₩32,473 | ₩32,558 | +0.26% | 8.8천 |
|---|
| 2025.11.13 | ₩32,581 | ₩32,581 | ₩32,503 | ₩32,541 | -0.12% | 1.1만 |
|---|
| 2025.11.12 | ₩32,635 | ₩32,635 | ₩32,615 | ₩32,628 | -0.02% | 1.6만 |
|---|
| 2025.11.11 | ₩32,591 | ₩32,635 | ₩32,591 | ₩32,635 | +0.14% | 6.1천 |
|---|
| 2025.11.10 | ₩32,494 | ₩32,608 | ₩32,494 | ₩32,608 | +0.35% | 1.2만 |
|---|
| 2025.11.07 | ₩32,447 | ₩32,514 | ₩32,420 | ₩32,511 | +0.20% | 9.5천 |
|---|
| 2025.11.06 | ₩32,501 | ₩32,528 | ₩32,485 | ₩32,514 | +0.04% | 1.3만 |
|---|
| 2025.11.05 | ₩32,554 | ₩32,595 | ₩32,534 | ₩32,553 | -0.00% | 3.1만 |
|---|
| 2025.11.04 | ₩32,434 | ₩32,541 | ₩32,434 | ₩32,474 | +0.12% | 2.8만 |
|---|
| 2025.11.03 | ₩32,541 | ₩32,581 | ₩32,528 | ₩32,560 | +0.06% | 7.9천 |
|---|
| 2025.10.31 | ₩32,568 | ₩32,595 | ₩32,541 | ₩32,549 | -0.06% | 1.8만 |
|---|
| 2025.10.30 | ₩32,595 | ₩32,595 | ₩32,534 | ₩32,541 | -0.16% | 10.9만 |
|---|
| 2025.10.29 | ₩32,648 | ₩32,648 | ₩32,541 | ₩32,546 | -0.31% | 1.7만 |
|---|
| 2025.10.28 | ₩32,595 | ₩32,595 | ₩32,554 | ₩32,561 | -0.10% | 6.6천 |
|---|
| 2025.10.27 | ₩32,554 | ₩32,595 | ₩32,554 | ₩32,568 | +0.04% | 1.2만 |
|---|
| 2025.10.24 | ₩32,568 | ₩32,568 | ₩32,533 | ₩32,533 | -0.11% | 7.4천 |
|---|
| 2025.10.23 | ₩32,461 | ₩32,507 | ₩32,447 | ₩32,474 | +0.04% | 1.2만 |
|---|
| 2025.10.22 | ₩32,541 | ₩32,541 | ₩32,380 | ₩32,443 | -0.30% | 7.8천 |
|---|
| 2025.10.21 | ₩32,528 | ₩32,528 | ₩32,461 | ₩32,467 | -0.19% | 8.8천 |
|---|
| 2025.10.20 | ₩32,487 | ₩32,487 | ₩32,447 | ₩32,466 | -0.07% | 6.5천 |
|---|
| 2025.10.17 | ₩32,318 | ₩32,380 | ₩32,300 | ₩32,353 | +0.11% | 1.1만 |
|---|
| 2025.10.16 | ₩32,389 | ₩32,407 | ₩32,246 | ₩32,273 | -0.36% | 1.9만 |
|---|
| 2025.10.15 | ₩32,393 | ₩32,410 | ₩32,300 | ₩32,345 | -0.15% | 3.8만 |
|---|
| 2025.10.14 | ₩32,266 | ₩32,377 | ₩32,259 | ₩32,333 | +0.21% | 8.4천 |
|---|
| 2025.10.13 | ₩32,367 | ₩32,380 | ₩32,333 | ₩32,372 | +0.02% | 1.4만 |
|---|
| 2025.10.10 | ₩32,434 | ₩32,434 | ₩32,242 | ₩32,242 | -0.59% | 1.6만 |
|---|