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 | ₩35,524 | ₩35,564 | ₩35,511 | ₩35,537 | +0.04% | 9.2천 |
| 2026.10.08 | ₩35,578 | ₩35,578 | ₩35,457 | ₩35,488 | -0.25% | 2.6만 |
| 2026.10.07 | ₩35,497 | ₩35,537 | ₩35,457 | ₩35,511 | +0.04% | 6.2천 |
| 2026.10.06 | ₩35,403 | ₩35,551 | ₩35,403 | ₩35,497 | +0.26% | 1.1만 |
| 2026.10.05 | ₩35,752 | ₩35,752 | ₩35,430 | ₩35,470 | -0.79% | 1.2만 |
| 2026.10.02 | ₩35,423 | ₩35,469 | ₩35,390 | ₩35,423 | 0.00% | 1만 |
| 2026.10.01 | ₩35,356 | ₩35,390 | ₩35,269 | ₩35,360 | +0.01% | 8.4만 |
| 2026.09.30 | ₩35,403 | ₩35,430 | ₩35,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,355 |
| -0.14% |
| 2.7만 |
| 2026.09.29 | ₩35,370 | ₩35,390 | ₩35,336 | ₩35,363 | -0.02% | 1.9만 |
|---|
| 2026.09.28 | ₩35,296 | ₩35,417 | ₩35,296 | ₩35,363 | +0.19% | 2.5만 |
|---|
| 2026.09.25 | ₩35,363 | ₩35,430 | ₩35,336 | ₩35,410 | +0.13% | 3.6만 |
|---|
| 2026.09.24 | ₩35,316 | ₩35,390 | ₩35,296 | ₩35,354 | +0.11% | 2.4만 |
|---|
| 2026.09.23 | ₩35,444 | ₩35,484 | ₩35,403 | ₩35,457 | +0.04% | 3.6만 |
|---|
| 2026.09.22 | ₩35,477 | ₩35,524 | ₩35,444 | ₩35,481 | +0.01% | 1.7만 |
|---|
| 2026.09.21 | ₩35,497 | ₩35,497 | ₩35,390 | ₩35,470 | -0.08% | 9.9천 |
|---|
| 2026.09.18 | ₩35,389 | ₩35,390 | ₩35,323 | ₩35,370 | -0.05% | 1.8만 |
|---|
| 2026.09.17 | ₩35,343 | ₩35,377 | ₩35,310 | ₩35,356 | +0.04% | 6.5천 |
|---|
| 2026.09.16 | ₩35,390 | ₩35,390 | ₩35,229 | ₩35,276 | -0.32% | 1.2만 |
|---|
| 2026.09.15 | ₩35,336 | ₩35,336 | ₩35,269 | ₩35,296 | -0.11% | 1.7만 |
|---|
| 2026.09.14 | ₩35,470 | ₩35,470 | ₩35,265 | ₩35,316 | -0.43% | 1만 |
|---|
| 2026.09.11 | ₩35,323 | ₩35,350 | ₩35,283 | ₩35,330 | +0.02% | 1.1만 |
|---|
| 2026.09.10 | ₩35,256 | ₩35,296 | ₩35,229 | ₩35,263 | +0.02% | 3천 |
|---|
| 2026.09.09 | ₩35,202 | ₩35,336 | ₩35,202 | ₩35,296 | +0.27% | 2.1만 |
|---|
| 2026.09.08 | ₩35,001 | ₩35,631 | ₩35,001 | ₩35,323 | +0.92% | 1.2만 |
|---|
| 2026.09.04 | ₩35,343 | ₩35,390 | ₩35,297 | ₩35,363 | +0.06% | 1.3만 |
|---|
| 2026.09.03 | ₩35,484 | ₩35,484 | ₩35,303 | ₩35,377 | -0.30% | 1.3만 |
|---|
| 2026.09.02 | ₩35,287 | ₩35,310 | ₩35,248 | ₩35,276 | -0.03% | 1.4만 |
|---|
| 2026.09.01 | ₩34,921 | ₩35,310 | ₩34,921 | ₩35,216 | +0.84% | 4.6만 |
|---|
| 2026.08.31 | ₩35,176 | ₩35,283 | ₩35,176 | ₩35,256 | +0.23% | 9.2천 |
|---|
| 2026.08.28 | ₩35,283 | ₩35,323 | ₩35,269 | ₩35,276 | -0.02% | 1.1만 |
|---|
| 2026.08.27 | ₩35,350 | ₩35,350 | ₩35,243 | ₩35,276 | -0.21% | 1.4만 |
|---|
| 2026.08.26 | ₩35,135 | ₩35,269 | ₩35,135 | ₩35,202 | +0.19% | 3만 |
|---|
| 2026.08.25 | ₩35,323 | ₩35,323 | ₩35,189 | ₩35,222 | -0.28% | 1.2만 |
|---|
| 2026.08.24 | ₩35,323 | ₩35,323 | ₩35,162 | ₩35,196 | -0.36% | 1.8만 |
|---|
| 2026.08.21 | ₩35,196 | ₩35,243 | ₩35,162 | ₩35,243 | +0.13% | 2.8만 |
|---|
| 2026.08.20 | ₩35,189 | ₩35,229 | ₩35,122 | ₩35,162 | -0.08% | 1.9만 |
|---|
| 2026.08.19 | ₩35,283 | ₩35,283 | ₩35,162 | ₩35,196 | -0.25% | 1.8만 |
|---|
| 2026.08.18 | ₩35,169 | ₩35,216 | ₩35,122 | ₩35,189 | +0.06% | 1.6만 |
|---|
| 2026.08.17 | ₩35,209 | ₩35,243 | ₩35,162 | ₩35,202 | -0.02% | 3만 |
|---|
| 2026.08.14 | ₩35,216 | ₩35,256 | ₩35,162 | ₩35,202 | -0.04% | 4.7만 |
|---|
| 2026.08.13 | ₩35,082 | ₩35,243 | ₩35,082 | ₩35,243 | +0.46% | 2.3만 |
|---|
| 2026.08.12 | ₩35,229 | ₩35,229 | ₩35,122 | ₩35,169 | -0.17% | 1.5만 |
|---|
| 2026.08.11 | ₩35,149 | ₩35,181 | ₩35,111 | ₩35,176 | +0.08% | 1.1만 |
|---|
| 2026.08.10 | ₩35,176 | ₩35,176 | ₩35,135 | ₩35,176 | 0.00% | 1.8만 |
|---|
| 2026.08.07 | ₩35,129 | ₩35,189 | ₩35,095 | ₩35,142 | +0.04% | 8.8천 |
|---|
| 2026.08.06 | ₩35,162 | ₩35,162 | ₩35,068 | ₩35,149 | -0.04% | 3만 |
|---|
| 2026.08.05 | ₩35,149 | ₩35,149 | ₩35,068 | ₩35,135 | -0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩35,109 | ₩35,122 | ₩35,068 | ₩35,095 | -0.04% | 8.4천 |
|---|
| 2026.08.03 | ₩35,001 | ₩35,042 | ₩34,988 | ₩35,021 | +0.06% | 1.9만 |
|---|
| 2026.07.31 | ₩34,707 | ₩34,934 | ₩34,707 | ₩34,929 | +0.64% | 2만 |
|---|
| 2026.07.30 | ₩34,814 | ₩34,867 | ₩34,747 | ₩34,849 | +0.10% | 1.9만 |
|---|
| 2026.07.29 | ₩34,760 | ₩34,774 | ₩34,674 | ₩34,682 | -0.22% | 3.6만 |
|---|
| 2026.07.28 | ₩34,693 | ₩34,854 | ₩34,693 | ₩34,800 | +0.31% | 4.4만 |
|---|
| 2026.07.27 | ₩34,814 | ₩34,814 | ₩34,720 | ₩34,774 | -0.12% | 1.5만 |
|---|
| 2026.07.24 | ₩34,760 | ₩34,827 | ₩34,707 | ₩34,733 | -0.08% | 1.1만 |
|---|
| 2026.07.23 | ₩34,653 | ₩34,760 | ₩34,653 | ₩34,709 | +0.16% | 8만 |
|---|
| 2026.07.22 | ₩34,800 | ₩34,881 | ₩34,800 | ₩34,800 | 0.00% | 1.8만 |
|---|
| 2026.07.21 | ₩34,733 | ₩34,867 | ₩34,733 | ₩34,834 | +0.29% | 2.7만 |
|---|
| 2026.07.20 | ₩34,814 | ₩34,814 | ₩34,720 | ₩34,747 | -0.19% | 2.2만 |
|---|
| 2026.07.17 | ₩34,707 | ₩34,814 | ₩34,707 | ₩34,753 | +0.14% | 6.7만 |
|---|
| 2026.07.16 | ₩34,894 | ₩34,894 | ₩34,800 | ₩34,800 | -0.27% | 20.2만 |
|---|
| 2026.07.15 | ₩34,827 | ₩34,908 | ₩34,814 | ₩34,854 | +0.08% | 1.2만 |
|---|
| 2026.07.14 | ₩34,908 | ₩34,908 | ₩34,800 | ₩34,827 | -0.23% | 8.6천 |
|---|
| 2026.07.13 | ₩34,814 | ₩34,814 | ₩34,767 | ₩34,782 | -0.09% | 6.6천 |
|---|
| 2026.07.10 | ₩34,820 | ₩34,854 | ₩34,787 | ₩34,800 | -0.06% | 1.7만 |
|---|
| 2026.07.09 | ₩34,787 | ₩34,814 | ₩34,753 | ₩34,794 | +0.02% | 2만 |
|---|
| 2026.07.08 | ₩34,626 | ₩34,747 | ₩34,626 | ₩34,727 | +0.29% | 2.2만 |
|---|
| 2026.07.07 | ₩34,747 | ₩34,787 | ₩34,707 | ₩34,747 | 0.00% | 3.9만 |
|---|
| 2026.07.06 | ₩34,666 | ₩34,814 | ₩34,666 | ₩34,814 | +0.43% | 7.6천 |
|---|
| 2026.07.02 | ₩34,640 | ₩34,733 | ₩34,640 | ₩34,707 | +0.19% | 7.1만 |
|---|
| 2026.07.01 | ₩34,707 | ₩34,747 | ₩34,666 | ₩34,690 | -0.05% | 8.8천 |
|---|
| 2026.06.30 | ₩34,519 | ₩34,707 | ₩34,519 | ₩34,686 | +0.49% | 2.5만 |
|---|
| 2026.06.29 | ₩34,536 | ₩34,640 | ₩34,532 | ₩34,611 | +0.22% | 2만 |
|---|
| 2026.06.26 | ₩34,506 | ₩34,559 | ₩34,479 | ₩34,559 | +0.16% | 2.4만 |
|---|
| 2026.06.25 | ₩34,372 | ₩34,559 | ₩34,372 | ₩34,506 | +0.39% | 1만 |
|---|
| 2026.06.24 | ₩34,626 | ₩34,653 | ₩34,506 | ₩34,552 | -0.21% | 3.8만 |
|---|
| 2026.06.23 | ₩34,626 | ₩34,626 | ₩34,465 | ₩34,566 | -0.17% | 1.5만 |
|---|
| 2026.06.22 | ₩34,827 | ₩34,841 | ₩34,680 | ₩34,707 | -0.35% | 1.5만 |
|---|
| 2026.06.18 | ₩34,881 | ₩34,881 | ₩34,720 | ₩34,753 | -0.36% | 5.7천 |
|---|
| 2026.06.17 | ₩34,707 | ₩34,747 | ₩34,707 | ₩34,733 | +0.08% | 1.3만 |
|---|
| 2026.06.16 | ₩34,908 | ₩34,908 | ₩34,707 | ₩34,737 | -0.49% | 2.2만 |
|---|
| 2026.06.15 | ₩34,921 | ₩34,921 | ₩34,707 | ₩34,733 | -0.54% | 1.2만 |
|---|
| 2026.06.12 | ₩34,707 | ₩34,720 | ₩34,666 | ₩34,698 | -0.02% | 1.2만 |
|---|
| 2026.06.11 | ₩34,606 | ₩34,693 | ₩34,606 | ₩34,693 | +0.25% | 1.6만 |
|---|
| 2026.06.10 | ₩34,546 | ₩34,653 | ₩34,546 | ₩34,613 | +0.19% | 8.9천 |
|---|
| 2026.06.09 | ₩34,867 | ₩34,867 | ₩34,586 | ₩34,666 | -0.58% | 8.7천 |
|---|
| 2026.06.08 | ₩34,595 | ₩34,693 | ₩34,595 | ₩34,680 | +0.24% | 1.9만 |
|---|
| 2026.06.05 | ₩34,774 | ₩34,774 | ₩34,599 | ₩34,640 | -0.39% | 2.2만 |
|---|
| 2026.06.04 | ₩34,657 | ₩34,707 | ₩34,653 | ₩34,707 | +0.14% | 1.1만 |
|---|
| 2026.06.03 | ₩34,867 | ₩34,867 | ₩34,653 | ₩34,673 | -0.56% | 2.5만 |
|---|
| 2026.06.02 | ₩34,747 | ₩34,747 | ₩34,653 | ₩34,680 | -0.19% | 3.9만 |
|---|
| 2026.06.01 | ₩34,693 | ₩34,693 | ₩34,653 | ₩34,673 | -0.06% | 1.4만 |
|---|
| 2026.05.29 | ₩34,680 | ₩34,680 | ₩34,640 | ₩34,660 | -0.06% | 1.7만 |
|---|
| 2026.05.28 | ₩34,653 | ₩34,680 | ₩34,626 | ₩34,653 | 0.00% | 1.1만 |
|---|
| 2026.05.27 | ₩34,814 | ₩34,814 | ₩34,626 | ₩34,680 | -0.38% | 2.3만 |
|---|
| 2026.05.26 | ₩34,707 | ₩34,707 | ₩34,599 | ₩34,653 | -0.15% | 1.2만 |
|---|
| 2026.05.22 | ₩34,961 | ₩34,961 | ₩34,590 | ₩34,606 | -1.02% | 9.3천 |
|---|
| 2026.05.21 | ₩34,479 | ₩34,599 | ₩34,479 | ₩34,586 | +0.31% | 3.6만 |
|---|
| 2026.05.20 | ₩34,465 | ₩34,582 | ₩34,465 | ₩34,546 | +0.23% | 2.4만 |
|---|
| 2026.05.19 | ₩34,546 | ₩34,559 | ₩34,526 | ₩34,526 | -0.06% | 9.8천 |
|---|
| 2026.05.18 | ₩34,559 | ₩34,559 | ₩34,519 | ₩34,539 | -0.06% | 6.1만 |
|---|
| 2026.05.15 | ₩34,526 | ₩34,546 | ₩34,501 | ₩34,526 | 0.00% | 5천 |
|---|
| 2026.05.14 | ₩34,524 | ₩34,559 | ₩34,524 | ₩34,559 | +0.10% | 1만 |
|---|
| 2026.05.13 | ₩34,506 | ₩34,532 | ₩34,492 | ₩34,512 | +0.02% | 9.1천 |
|---|
| 2026.05.12 | ₩34,492 | ₩34,506 | ₩34,452 | ₩34,499 | +0.02% | 1.6만 |
|---|
| 2026.05.11 | ₩34,465 | ₩34,519 | ₩34,465 | ₩34,497 | +0.09% | 1.1만 |
|---|
| 2026.05.08 | ₩34,465 | ₩34,506 | ₩34,465 | ₩34,485 | +0.06% | 7.4천 |
|---|
| 2026.05.07 | ₩34,666 | ₩34,666 | ₩34,425 | ₩34,452 | -0.62% | 1.6만 |
|---|
| 2026.05.06 | ₩34,278 | ₩34,465 | ₩34,278 | ₩34,439 | +0.47% | 2.1만 |
|---|
| 2026.05.05 | ₩34,197 | ₩34,452 | ₩34,197 | ₩34,385 | +0.55% | 2.2만 |
|---|
| 2026.05.04 | ₩34,358 | ₩34,412 | ₩34,325 | ₩34,345 | -0.04% | 1.2만 |
|---|
| 2026.05.01 | ₩34,358 | ₩34,412 | ₩34,358 | ₩34,372 | +0.04% | 8.2천 |
|---|
| 2026.04.30 | ₩34,298 | ₩34,372 | ₩34,298 | ₩34,345 | +0.14% | 2만 |
|---|
| 2026.04.29 | ₩34,318 | ₩34,318 | ₩34,251 | ₩34,284 | -0.10% | 1.4만 |
|---|
| 2026.04.28 | ₩34,291 | ₩34,305 | ₩34,251 | ₩34,286 | -0.02% | 7.9천 |
|---|
| 2026.04.27 | ₩34,291 | ₩34,318 | ₩34,264 | ₩34,298 | +0.02% | 1.4만 |
|---|
| 2026.04.24 | ₩34,264 | ₩34,305 | ₩34,238 | ₩34,267 | +0.01% | 4.4천 |
|---|
| 2026.04.23 | ₩34,157 | ₩34,238 | ₩34,157 | ₩34,204 | +0.14% | 5.8천 |
|---|
| 2026.04.22 | ₩34,185 | ₩34,251 | ₩34,184 | ₩34,231 | +0.13% | 6.2천 |
|---|
| 2026.04.21 | ₩34,264 | ₩34,264 | ₩34,144 | ₩34,164 | -0.29% | 6.5천 |
|---|
| 2026.04.20 | ₩34,157 | ₩34,247 | ₩34,157 | ₩34,204 | +0.14% | 8.7천 |
|---|
| 2026.04.17 | ₩34,217 | ₩34,278 | ₩34,197 | ₩34,231 | +0.04% | 1.2만 |
|---|
| 2026.04.16 | ₩34,224 | ₩34,224 | ₩34,090 | ₩34,171 | -0.16% | 7.4천 |
|---|
| 2026.04.15 | ₩34,063 | ₩34,144 | ₩34,063 | ₩34,117 | +0.16% | 1.6만 |
|---|
| 2026.04.14 | ₩34,030 | ₩34,104 | ₩34,010 | ₩34,063 | +0.10% | 2.2만 |
|---|
| 2026.04.13 | ₩33,836 | ₩33,983 | ₩33,836 | ₩33,970 | +0.40% | 3.3만 |
|---|
| 2026.04.10 | ₩33,862 | ₩33,943 | ₩33,822 | ₩33,869 | +0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩33,755 | ₩33,903 | ₩33,755 | ₩33,876 | +0.36% | 1.2만 |
|---|
| 2026.04.08 | ₩33,715 | ₩33,836 | ₩33,715 | ₩33,809 | +0.28% | 8.9천 |
|---|
| 2026.04.07 | ₩33,326 | ₩33,454 | ₩33,299 | ₩33,420 | +0.28% | 7천 |
|---|
| 2026.04.06 | ₩33,313 | ₩33,450 | ₩33,313 | ₩33,420 | +0.32% | 1.6만 |
|---|
| 2026.04.02 | ₩33,192 | ₩33,407 | ₩33,192 | ₩33,407 | +0.65% | 1.4만 |
|---|
| 2026.04.01 | ₩33,246 | ₩33,407 | ₩33,246 | ₩33,333 | +0.26% | 3.6만 |
|---|
| 2026.03.31 | ₩32,884 | ₩33,246 | ₩32,884 | ₩33,246 | +1.10% | 1.6만 |
|---|
| 2026.03.30 | ₩32,830 | ₩32,877 | ₩32,710 | ₩32,710 | -0.37% | 2.2만 |
|---|
| 2026.03.27 | ₩32,931 | ₩32,978 | ₩32,770 | ₩32,770 | -0.49% | 3.6만 |
|---|
| 2026.03.26 | ₩33,219 | ₩33,259 | ₩33,031 | ₩33,031 | -0.56% | 4.2만 |
|---|
| 2026.03.25 | ₩33,393 | ₩33,431 | ₩33,353 | ₩33,381 | -0.04% | 8.2천 |
|---|
| 2026.03.24 | ₩33,353 | ₩33,407 | ₩33,286 | ₩33,314 | -0.12% | 18.5만 |
|---|
| 2026.03.23 | ₩33,420 | ₩33,487 | ₩33,360 | ₩33,383 | -0.11% | 2.1만 |
|---|
| 2026.03.20 | ₩33,273 | ₩33,313 | ₩33,253 | ₩33,261 | -0.04% | 3.2만 |
|---|
| 2026.03.19 | ₩33,299 | ₩33,340 | ₩33,253 | ₩33,340 | +0.12% | 1.5만 |
|---|
| 2026.03.18 | ₩33,246 | ₩33,326 | ₩33,246 | ₩33,306 | +0.18% | 1만 |
|---|
| 2026.03.17 | ₩33,320 | ₩33,353 | ₩33,286 | ₩33,308 | -0.04% | 1.1만 |
|---|
| 2026.03.16 | ₩33,286 | ₩33,326 | ₩33,273 | ₩33,273 | -0.04% | 2.1만 |
|---|
| 2026.03.13 | ₩33,286 | ₩33,286 | ₩33,192 | ₩33,246 | -0.12% | 3.8만 |
|---|
| 2026.03.12 | ₩33,246 | ₩33,246 | ₩33,212 | ₩33,226 | -0.06% | 1.2만 |
|---|
| 2026.03.11 | ₩33,192 | ₩33,286 | ₩33,192 | ₩33,246 | +0.16% | 3.2만 |
|---|
| 2026.03.10 | ₩33,313 | ₩33,313 | ₩33,232 | ₩33,239 | -0.22% | 1.1만 |
|---|
| 2026.03.09 | ₩33,139 | ₩33,226 | ₩33,072 | ₩33,226 | +0.26% | 1.3만 |
|---|
| 2026.03.06 | ₩33,192 | ₩33,206 | ₩33,098 | ₩33,141 | -0.15% | 1.5만 |
|---|
| 2026.03.05 | ₩33,286 | ₩33,286 | ₩33,179 | ₩33,246 | -0.12% | 1.8만 |
|---|
| 2026.03.04 | ₩33,273 | ₩33,273 | ₩33,232 | ₩33,254 | -0.06% | 6.2천 |
|---|
| 2026.03.03 | ₩33,179 | ₩33,232 | ₩33,125 | ₩33,199 | +0.06% | 1.4만 |
|---|
| 2026.03.02 | ₩33,206 | ₩33,259 | ₩33,206 | ₩33,258 | +0.16% | 1.3만 |
|---|
| 2026.02.27 | ₩33,139 | ₩33,259 | ₩33,139 | ₩33,206 | +0.20% | 3.1만 |
|---|
| 2026.02.26 | ₩33,313 | ₩33,313 | ₩33,192 | ₩33,246 | -0.20% | 3.9만 |
|---|
| 2026.02.25 | ₩33,231 | ₩33,246 | ₩33,219 | ₩33,246 | +0.04% | 1.2만 |
|---|
| 2026.02.24 | ₩33,139 | ₩33,232 | ₩33,139 | ₩33,212 | +0.22% | 7.3천 |
|---|
| 2026.02.23 | ₩33,152 | ₩33,224 | ₩33,139 | ₩33,152 | 0.00% | 2.6만 |
|---|
| 2026.02.20 | ₩33,112 | ₩33,219 | ₩33,112 | ₩33,207 | +0.29% | 1만 |
|---|
| 2026.02.19 | ₩33,152 | ₩33,179 | ₩33,133 | ₩33,179 | +0.08% | 7.9천 |
|---|
| 2026.02.18 | ₩33,139 | ₩33,206 | ₩33,139 | ₩33,186 | +0.14% | 7.5천 |
|---|
| 2026.02.17 | ₩33,152 | ₩33,155 | ₩33,085 | ₩33,145 | -0.02% | 9.9천 |
|---|
| 2026.02.13 | ₩33,145 | ₩33,165 | ₩33,124 | ₩33,124 | -0.06% | 9.9만 |
|---|
| 2026.02.12 | ₩33,192 | ₩33,192 | ₩33,098 | ₩33,119 | -0.22% | 3.1만 |
|---|
| 2026.02.11 | ₩33,152 | ₩33,192 | ₩33,152 | ₩33,152 | 0.00% | 9.7만 |
|---|
| 2026.02.10 | ₩33,165 | ₩33,192 | ₩33,165 | ₩33,179 | +0.04% | 1.2만 |
|---|
| 2026.02.09 | ₩33,172 | ₩33,172 | ₩33,170 | ₩33,172 | 0.00% | 1.5천 |
|---|
| 2026.02.06 | ₩33,112 | ₩33,165 | ₩33,112 | ₩33,157 | +0.14% | 5.9천 |
|---|
| 2026.02.05 | ₩32,978 | ₩33,085 | ₩32,978 | ₩33,018 | +0.12% | 2.1만 |
|---|
| 2026.02.04 | ₩33,125 | ₩33,139 | ₩33,058 | ₩33,139 | +0.04% | 6.5만 |
|---|
| 2026.02.03 | ₩33,232 | ₩33,232 | ₩33,072 | ₩33,117 | -0.35% | 2.2만 |
|---|
| 2026.02.02 | ₩33,129 | ₩33,152 | ₩33,112 | ₩33,140 | +0.03% | 2.1만 |
|---|
| 2026.01.30 | ₩33,112 | ₩33,125 | ₩33,078 | ₩33,105 | -0.02% | 2.1만 |
|---|
| 2026.01.29 | ₩33,045 | ₩33,125 | ₩33,045 | ₩33,098 | +0.16% | 4.7만 |
|---|
| 2026.01.28 | ₩33,103 | ₩33,125 | ₩33,098 | ₩33,098 | -0.01% | 1.6만 |
|---|
| 2026.01.27 | ₩33,045 | ₩33,139 | ₩33,045 | ₩33,098 | +0.16% | 6.5천 |
|---|
| 2026.01.26 | ₩33,072 | ₩33,112 | ₩33,072 | ₩33,104 | +0.10% | 7.1만 |
|---|
| 2026.01.23 | ₩33,092 | ₩33,125 | ₩33,072 | ₩33,093 | +0.00% | 8.1천 |
|---|
| 2026.01.22 | ₩33,058 | ₩33,112 | ₩33,058 | ₩33,108 | +0.15% | 3.7만 |
|---|
| 2026.01.21 | ₩32,978 | ₩33,072 | ₩32,978 | ₩33,072 | +0.28% | 3.9만 |
|---|
| 2026.01.20 | ₩32,995 | ₩33,011 | ₩32,938 | ₩32,951 | -0.13% | 2.1만 |
|---|
| 2026.01.16 | ₩33,085 | ₩33,085 | ₩33,045 | ₩33,045 | -0.12% | 2.3만 |
|---|
| 2026.01.15 | ₩33,060 | ₩33,060 | ₩33,045 | ₩33,046 | -0.04% | 3.6천 |
|---|
| 2026.01.14 | ₩32,958 | ₩33,031 | ₩32,958 | ₩33,030 | +0.22% | 7.4만 |
|---|
| 2026.01.13 | ₩33,112 | ₩33,112 | ₩33,018 | ₩33,045 | -0.20% | 3.4만 |
|---|
| 2026.01.12 | ₩33,072 | ₩33,081 | ₩33,072 | ₩33,078 | +0.02% | 9.8천 |
|---|
| 2026.01.09 | ₩33,031 | ₩33,070 | ₩33,018 | ₩33,065 | +0.10% | 1.1만 |
|---|
| 2026.01.08 | ₩33,005 | ₩33,058 | ₩33,005 | ₩33,058 | +0.16% | 3만 |
|---|
| 2026.01.07 | ₩33,018 | ₩33,058 | ₩33,018 | ₩33,031 | +0.04% | 8.7만 |
|---|
| 2026.01.06 | ₩33,045 | ₩33,052 | ₩33,018 | ₩33,045 | 0.00% | 7.7만 |
|---|
| 2026.01.05 | ₩33,018 | ₩33,030 | ₩32,924 | ₩33,025 | +0.02% | 2만 |
|---|
| 2026.01.02 | ₩32,991 | ₩33,005 | ₩32,978 | ₩32,998 | +0.02% | 8.6천 |
|---|
| 2025.12.31 | ₩32,964 | ₩33,011 | ₩32,964 | ₩32,971 | +0.02% | 6.8천 |
|---|
| 2025.12.30 | ₩32,985 | ₩33,005 | ₩32,964 | ₩33,005 | +0.06% | 1.5만 |
|---|
| 2025.12.29 | ₩32,983 | ₩33,005 | ₩32,964 | ₩33,005 | +0.06% | 1.8만 |
|---|
| 2025.12.26 | ₩32,975 | ₩32,991 | ₩32,964 | ₩32,969 | -0.02% | 1만 |
|---|
| 2025.12.24 | ₩32,964 | ₩32,978 | ₩32,958 | ₩32,978 | +0.04% | 5.4천 |
|---|
| 2025.12.23 | ₩32,964 | ₩32,978 | ₩32,926 | ₩32,960 | -0.01% | 1.6만 |
|---|
| 2025.12.22 | ₩32,911 | ₩32,944 | ₩32,911 | ₩32,944 | +0.10% | 1.9만 |
|---|
| 2025.12.19 | ₩32,857 | ₩32,897 | ₩32,857 | ₩32,891 | +0.10% | 5.4천 |
|---|
| 2025.12.18 | ₩32,830 | ₩32,857 | ₩32,812 | ₩32,857 | +0.08% | 8.9천 |
|---|
| 2025.12.17 | ₩32,897 | ₩32,897 | ₩32,790 | ₩32,804 | -0.29% | 1.6만 |
|---|
| 2025.12.16 | ₩32,844 | ₩32,844 | ₩32,790 | ₩32,844 | 0.00% | 3.6만 |
|---|
| 2025.12.15 | ₩32,817 | ₩32,844 | ₩32,804 | ₩32,844 | +0.08% | 2.3만 |
|---|
| 2025.12.12 | ₩32,847 | ₩32,847 | ₩32,784 | ₩32,830 | -0.05% | 4만 |
|---|
| 2025.12.11 | ₩32,821 | ₩32,897 | ₩32,804 | ₩32,830 | +0.03% | 7.9만 |
|---|
| 2025.12.10 | ₩32,790 | ₩32,844 | ₩32,763 | ₩32,826 | +0.11% | 1.2만 |
|---|
| 2025.12.09 | ₩32,804 | ₩32,804 | ₩32,763 | ₩32,788 | -0.05% | 5.7천 |
|---|
| 2025.12.08 | ₩32,796 | ₩32,804 | ₩32,750 | ₩32,774 | -0.07% | 1.1만 |
|---|
| 2025.12.05 | ₩32,777 | ₩32,804 | ₩32,777 | ₩32,782 | +0.02% | 5.7천 |
|---|
| 2025.12.04 | ₩32,737 | ₩32,777 | ₩32,737 | ₩32,773 | +0.11% | 9.4천 |
|---|
| 2025.12.03 | ₩32,696 | ₩32,777 | ₩32,696 | ₩32,777 | +0.25% | 1.5만 |
|---|
| 2025.12.02 | ₩32,696 | ₩32,750 | ₩32,696 | ₩32,750 | +0.16% | 9.2천 |
|---|
| 2025.12.01 | ₩32,713 | ₩32,737 | ₩32,709 | ₩32,723 | +0.03% | 1.1만 |
|---|
| 2025.11.28 | ₩32,723 | ₩32,737 | ₩32,710 | ₩32,737 | +0.04% | 2천 |
|---|
| 2025.11.26 | ₩32,629 | ₩32,710 | ₩32,629 | ₩32,710 | +0.25% | 2.8만 |
|---|
| 2025.11.25 | ₩32,589 | ₩32,656 | ₩32,556 | ₩32,656 | +0.21% | 1만 |
|---|
| 2025.11.24 | ₩32,455 | ₩32,589 | ₩32,455 | ₩32,588 | +0.41% | 1.4만 |
|---|
| 2025.11.21 | ₩32,388 | ₩32,469 | ₩32,348 | ₩32,443 | +0.17% | 1.3만 |
|---|
| 2025.11.20 | ₩32,576 | ₩32,584 | ₩32,319 | ₩32,348 | -0.70% | 1.5만 |
|---|
| 2025.11.19 | ₩32,482 | ₩32,489 | ₩32,402 | ₩32,441 | -0.13% | 6.6천 |
|---|
| 2025.11.18 | ₩32,402 | ₩32,455 | ₩32,375 | ₩32,415 | +0.04% | 1.8만 |
|---|
| 2025.11.17 | ₩32,489 | ₩32,542 | ₩32,428 | ₩32,482 | -0.02% | 1만 |
|---|
| 2025.11.14 | ₩32,454 | ₩32,569 | ₩32,454 | ₩32,540 | +0.26% | 8.8천 |
|---|
| 2025.11.13 | ₩32,562 | ₩32,562 | ₩32,485 | ₩32,522 | -0.12% | 1.1만 |
|---|
| 2025.11.12 | ₩32,616 | ₩32,616 | ₩32,596 | ₩32,609 | -0.02% | 1.6만 |
|---|
| 2025.11.11 | ₩32,572 | ₩32,616 | ₩32,572 | ₩32,616 | +0.14% | 6.1천 |
|---|
| 2025.11.10 | ₩32,475 | ₩32,589 | ₩32,475 | ₩32,589 | +0.35% | 1.2만 |
|---|
| 2025.11.07 | ₩32,428 | ₩32,495 | ₩32,402 | ₩32,493 | +0.20% | 9.5천 |
|---|
| 2025.11.06 | ₩32,482 | ₩32,509 | ₩32,466 | ₩32,495 | +0.04% | 1.3만 |
|---|
| 2025.11.05 | ₩32,536 | ₩32,576 | ₩32,516 | ₩32,534 | -0.00% | 3.1만 |
|---|
| 2025.11.04 | ₩32,415 | ₩32,522 | ₩32,415 | ₩32,455 | +0.12% | 2.8만 |
|---|
| 2025.11.03 | ₩32,522 | ₩32,562 | ₩32,509 | ₩32,541 | +0.06% | 7.9천 |
|---|
| 2025.10.31 | ₩32,549 | ₩32,576 | ₩32,522 | ₩32,530 | -0.06% | 1.8만 |
|---|
| 2025.10.30 | ₩32,576 | ₩32,576 | ₩32,516 | ₩32,522 | -0.16% | 10.9만 |
|---|
| 2025.10.29 | ₩32,629 | ₩32,629 | ₩32,522 | ₩32,528 | -0.31% | 1.7만 |
|---|
| 2025.10.28 | ₩32,576 | ₩32,576 | ₩32,536 | ₩32,542 | -0.10% | 6.6천 |
|---|
| 2025.10.27 | ₩32,536 | ₩32,576 | ₩32,536 | ₩32,549 | +0.04% | 1.2만 |
|---|
| 2025.10.24 | ₩32,549 | ₩32,549 | ₩32,514 | ₩32,514 | -0.11% | 7.4천 |
|---|
| 2025.10.23 | ₩32,442 | ₩32,489 | ₩32,428 | ₩32,455 | +0.04% | 1.2만 |
|---|
| 2025.10.22 | ₩32,522 | ₩32,522 | ₩32,361 | ₩32,424 | -0.30% | 7.8천 |
|---|
| 2025.10.21 | ₩32,509 | ₩32,509 | ₩32,442 | ₩32,449 | -0.19% | 8.8천 |
|---|
| 2025.10.20 | ₩32,469 | ₩32,469 | ₩32,428 | ₩32,447 | -0.07% | 6.5천 |
|---|
| 2025.10.17 | ₩32,300 | ₩32,361 | ₩32,281 | ₩32,335 | +0.11% | 1.1만 |
|---|
| 2025.10.16 | ₩32,371 | ₩32,388 | ₩32,227 | ₩32,254 | -0.36% | 1.9만 |
|---|
| 2025.10.15 | ₩32,375 | ₩32,391 | ₩32,281 | ₩32,327 | -0.15% | 3.8만 |
|---|
| 2025.10.14 | ₩32,248 | ₩32,359 | ₩32,241 | ₩32,315 | +0.21% | 8.4천 |
|---|
| 2025.10.13 | ₩32,348 | ₩32,361 | ₩32,315 | ₩32,353 | +0.02% | 1.4만 |
|---|
| 2025.10.10 | ₩32,415 | ₩32,415 | ₩32,223 | ₩32,223 | -0.59% | 1.6만 |
|---|