시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Max Buffer ETF - August 과거 주가
FT Vest U.S. Equity Max Buffer ETF - August · AUGM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Max Buffer ETF - August · AUGM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,691 | ₩47,711 | ₩47,691 | ₩47,711 | +0.04% | 2.4천 |
| 2026.10.08 | ₩47,638 | ₩47,638 | ₩47,638 | ₩47,638 | 0.00% | 100 |
| 2026.10.07 | ₩47,584 | ₩47,687 | ₩47,584 | ₩47,651 | +0.14% | 700 |
| 2026.10.06 | ₩47,678 | ₩47,678 | ₩47,678 | ₩47,678 | 0.00% | 100 |
| 2026.10.05 | ₩47,531 | ₩47,577 | ₩47,531 | ₩47,577 | +0.10% | 200 |
| 2026.10.02 | ₩47,544 | ₩47,544 | ₩47,544 | ₩47,544 | 0.00% | 100 |
| 2026.10.01 | ₩47,376 | ₩47,517 | ₩47,376 | ₩47,490 | +0.24% | 6.5천 |
| 2026.09.30 | ₩47,489 | ₩47,489 | ₩47,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,442 |
| -0.10% |
| 2.6만 |
| 2026.09.29 | ₩47,426 | ₩47,426 | ₩47,397 | ₩47,410 | -0.03% | 3.4천 |
|---|
| 2026.09.28 | ₩47,417 | ₩47,517 | ₩47,397 | ₩47,430 | +0.03% | 7.2천 |
|---|
| 2026.09.25 | ₩47,504 | ₩47,517 | ₩47,437 | ₩47,510 | +0.01% | 1.3만 |
|---|
| 2026.09.24 | ₩47,443 | ₩47,490 | ₩47,443 | ₩47,477 | +0.07% | 6천 |
|---|
| 2026.09.23 | ₩47,477 | ₩47,490 | ₩47,443 | ₩47,443 | -0.07% | 4.1천 |
|---|
| 2026.09.22 | ₩47,531 | ₩47,531 | ₩47,437 | ₩47,490 | -0.08% | 8.4천 |
|---|
| 2026.09.21 | ₩47,477 | ₩47,531 | ₩47,417 | ₩47,490 | +0.03% | 6.2천 |
|---|
| 2026.09.18 | ₩47,383 | ₩47,397 | ₩47,330 | ₩47,343 | -0.08% | 1.8만 |
|---|
| 2026.09.17 | ₩47,363 | ₩47,383 | ₩47,316 | ₩47,383 | +0.04% | 1.8만 |
|---|
| 2026.09.16 | ₩47,339 | ₩47,370 | ₩47,155 | ₩47,263 | -0.16% | 1.5만 |
|---|
| 2026.09.15 | ₩47,343 | ₩47,356 | ₩47,283 | ₩47,316 | -0.06% | 3.8만 |
|---|
| 2026.09.14 | ₩47,342 | ₩47,397 | ₩47,303 | ₩47,370 | +0.06% | 1.8만 |
|---|
| 2026.09.11 | ₩47,356 | ₩47,450 | ₩47,356 | ₩47,387 | +0.07% | 37.7만 |
|---|
| 2026.09.10 | ₩47,368 | ₩47,370 | ₩47,304 | ₩47,356 | -0.03% | 1.8만 |
|---|
| 2026.09.09 | ₩47,449 | ₩47,450 | ₩47,376 | ₩47,397 | -0.11% | 8.5천 |
|---|
| 2026.09.08 | ₩47,397 | ₩47,490 | ₩47,397 | ₩47,464 | +0.14% | 2.3만 |
|---|
| 2026.09.04 | ₩47,484 | ₩47,564 | ₩47,464 | ₩47,486 | +0.01% | 8.5천 |
|---|
| 2026.09.03 | ₩47,450 | ₩47,557 | ₩47,450 | ₩47,531 | +0.17% | 4.7천 |
|---|
| 2026.09.02 | ₩47,423 | ₩47,450 | ₩47,397 | ₩47,437 | +0.03% | 1.5만 |
|---|
| 2026.09.01 | ₩48,013 | ₩48,013 | ₩47,316 | ₩47,397 | -1.28% | 3.5만 |
|---|
| 2026.08.31 | ₩47,477 | ₩47,477 | ₩47,397 | ₩47,437 | -0.08% | 1.6만 |
|---|
| 2026.08.28 | ₩47,638 | ₩47,638 | ₩47,450 | ₩47,450 | -0.39% | 3.7만 |
|---|
| 2026.08.27 | ₩47,504 | ₩47,544 | ₩47,464 | ₩47,497 | -0.01% | 1.6만 |
|---|
| 2026.08.26 | ₩47,517 | ₩47,517 | ₩47,383 | ₩47,490 | -0.06% | 9만 |
|---|
| 2026.08.25 | ₩47,450 | ₩47,477 | ₩47,450 | ₩47,470 | +0.04% | 5.5만 |
|---|
| 2026.08.24 | ₩47,544 | ₩47,544 | ₩47,390 | ₩47,457 | -0.18% | 12.6만 |
|---|
| 2026.08.21 | ₩47,403 | ₩47,423 | ₩47,356 | ₩47,423 | +0.04% | 9.9만 |
|---|
| 2026.08.20 | ₩47,330 | ₩47,397 | ₩47,303 | ₩47,350 | +0.04% | 4.1만 |
|---|
| 2026.08.19 | ₩47,343 | ₩47,370 | ₩47,303 | ₩47,343 | 0.00% | 5.9천 |
|---|
| 2026.08.18 | ₩47,330 | ₩47,370 | ₩47,296 | ₩47,330 | 0.00% | 2.7천 |
|---|
| 2026.08.17 | ₩47,249 | ₩47,370 | ₩47,249 | ₩47,323 | +0.16% | 3.9천 |
|---|
| 2026.08.14 | ₩47,370 | ₩47,383 | ₩47,316 | ₩47,348 | -0.05% | 1.8만 |
|---|
| 2026.08.13 | ₩47,383 | ₩47,383 | ₩47,289 | ₩47,343 | -0.08% | 3.1천 |
|---|
| 2026.08.12 | ₩47,336 | ₩47,356 | ₩47,336 | ₩47,336 | 0.00% | 9.5천 |
|---|
| 2026.08.11 | ₩47,276 | ₩47,370 | ₩47,276 | ₩47,330 | +0.11% | 9.9천 |
|---|
| 2026.08.10 | ₩47,323 | ₩47,383 | ₩47,323 | ₩47,323 | 0.00% | 4.2천 |
|---|
| 2026.08.07 | ₩47,323 | ₩47,323 | ₩47,323 | ₩47,323 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,229 | ₩47,309 | ₩47,229 | ₩47,309 | +0.17% | 500 |
|---|
| 2026.08.05 | ₩47,316 | ₩47,343 | ₩47,249 | ₩47,303 | -0.03% | 5.4천 |
|---|
| 2026.08.04 | ₩47,289 | ₩47,289 | ₩47,289 | ₩47,289 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩47,276 | ₩47,276 | ₩47,276 | ₩47,276 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩47,289 | ₩47,289 | ₩47,252 | ₩47,252 | -0.08% | 500 |
|---|
| 2026.07.30 | ₩47,202 | ₩47,209 | ₩47,202 | ₩47,209 | +0.01% | 200 |
|---|
| 2026.07.29 | ₩47,102 | ₩47,103 | ₩46,999 | ₩46,999 | -0.22% | 500 |
|---|
| 2026.07.28 | ₩47,182 | ₩47,182 | ₩47,182 | ₩47,182 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩47,162 | ₩47,162 | ₩47,162 | ₩47,162 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩47,142 | ₩47,142 | ₩47,142 | ₩47,142 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩47,115 | ₩47,115 | ₩47,115 | ₩47,115 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩47,115 | ₩47,169 | ₩47,115 | ₩47,169 | +0.11% | 200 |
|---|
| 2026.07.21 | ₩47,155 | ₩47,155 | ₩47,155 | ₩47,155 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩47,088 | ₩47,122 | ₩47,088 | ₩47,122 | +0.07% | 600 |
|---|
| 2026.07.17 | ₩47,102 | ₩47,102 | ₩47,102 | ₩47,102 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,129 | ₩47,129 | ₩47,129 | ₩47,129 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩47,090 | ₩47,182 | ₩47,088 | ₩47,135 | +0.10% | 4.9천 |
|---|
| 2026.07.14 | ₩47,130 | ₩47,130 | ₩47,130 | ₩47,130 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,102 | ₩47,102 | ₩47,102 | ₩47,102 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩47,115 | ₩47,122 | ₩47,115 | ₩47,122 | +0.01% | 800 |
|---|
| 2026.07.09 | ₩47,082 | ₩47,082 | ₩47,082 | ₩47,082 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,981 | ₩47,035 | ₩46,981 | ₩47,035 | +0.11% | 500 |
|---|
| 2026.07.07 | ₩47,008 | ₩47,055 | ₩47,008 | ₩47,055 | +0.10% | 600 |
|---|
| 2026.07.06 | ₩47,055 | ₩47,062 | ₩47,055 | ₩47,062 | +0.01% | 2천 |
|---|
| 2026.07.02 | ₩46,995 | ₩47,015 | ₩46,995 | ₩47,015 | +0.04% | 100 |
|---|
| 2026.07.01 | ₩46,968 | ₩47,048 | ₩46,954 | ₩47,005 | +0.08% | 2천 |
|---|
| 2026.06.30 | ₩46,914 | ₩46,968 | ₩46,914 | ₩46,968 | +0.11% | 1.3천 |
|---|
| 2026.06.29 | ₩46,861 | ₩46,921 | ₩46,861 | ₩46,921 | +0.13% | 300 |
|---|
| 2026.06.26 | ₩46,861 | ₩46,861 | ₩46,854 | ₩46,854 | -0.01% | 300 |
|---|
| 2026.06.25 | ₩46,867 | ₩46,867 | ₩46,854 | ₩46,854 | -0.03% | 1.7천 |
|---|
| 2026.06.24 | ₩46,834 | ₩46,847 | ₩46,808 | ₩46,847 | +0.03% | 1.3천 |
|---|
| 2026.06.23 | ₩46,820 | ₩46,820 | ₩46,807 | ₩46,807 | -0.03% | 1.6천 |
|---|
| 2026.06.22 | ₩46,901 | ₩46,928 | ₩46,874 | ₩46,928 | +0.06% | 5천 |
|---|
| 2026.06.18 | ₩46,861 | ₩46,887 | ₩46,861 | ₩46,887 | +0.06% | 100 |
|---|
| 2026.06.17 | ₩46,827 | ₩46,827 | ₩46,827 | ₩46,827 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩46,874 | ₩46,887 | ₩46,874 | ₩46,887 | +0.03% | 200 |
|---|
| 2026.06.15 | ₩46,928 | ₩46,928 | ₩46,928 | ₩46,928 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩46,822 | ₩46,822 | ₩46,822 | ₩46,822 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩46,700 | ₩46,773 | ₩46,700 | ₩46,773 | +0.16% | 600 |
|---|
| 2026.06.10 | ₩46,708 | ₩46,708 | ₩46,673 | ₩46,693 | -0.03% | 1.3천 |
|---|
| 2026.06.09 | ₩46,807 | ₩46,807 | ₩46,740 | ₩46,747 | -0.13% | 400 |
|---|
| 2026.06.08 | ₩46,767 | ₩46,814 | ₩46,767 | ₩46,793 | +0.06% | 1.1천 |
|---|
| 2026.06.05 | ₩46,767 | ₩46,767 | ₩46,767 | ₩46,767 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,579 | ₩46,861 | ₩46,579 | ₩46,861 | +0.60% | 1.5천 |
|---|
| 2026.06.03 | ₩46,847 | ₩46,847 | ₩46,793 | ₩46,847 | 0.00% | 900 |
|---|
| 2026.06.02 | ₩46,793 | ₩46,861 | ₩46,793 | ₩46,861 | +0.14% | 8.5천 |
|---|
| 2026.06.01 | ₩46,847 | ₩46,887 | ₩46,807 | ₩46,847 | 0.00% | 7.5천 |
|---|
| 2026.05.29 | ₩46,807 | ₩46,847 | ₩46,795 | ₩46,847 | +0.09% | 1.3천 |
|---|
| 2026.05.28 | ₩46,861 | ₩46,861 | ₩46,814 | ₩46,814 | -0.10% | 200 |
|---|
| 2026.05.27 | ₩46,793 | ₩46,793 | ₩46,793 | ₩46,793 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩46,726 | ₩46,780 | ₩46,726 | ₩46,780 | +0.11% | 2.9천 |
|---|
| 2026.05.22 | ₩46,767 | ₩46,767 | ₩46,747 | ₩46,747 | -0.04% | 200 |
|---|
| 2026.05.21 | ₩46,673 | ₩46,700 | ₩46,673 | ₩46,700 | +0.06% | 300 |
|---|
| 2026.05.20 | ₩46,633 | ₩46,680 | ₩46,633 | ₩46,680 | +0.10% | 3.3천 |
|---|
| 2026.05.19 | ₩46,633 | ₩46,646 | ₩46,633 | ₩46,646 | +0.03% | 1천 |
|---|
| 2026.05.18 | ₩46,633 | ₩46,659 | ₩46,633 | ₩46,659 | +0.06% | 3.1만 |
|---|
| 2026.05.15 | ₩46,606 | ₩46,646 | ₩46,594 | ₩46,646 | +0.09% | 1.3천 |
|---|
| 2026.05.14 | ₩46,619 | ₩46,680 | ₩46,619 | ₩46,680 | +0.13% | 100 |
|---|
| 2026.05.13 | ₩46,633 | ₩46,633 | ₩46,633 | ₩46,633 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩46,610 | ₩46,610 | ₩46,610 | ₩46,610 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩46,625 | ₩46,625 | ₩46,625 | ₩46,625 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩46,579 | ₩46,619 | ₩46,566 | ₩46,619 | +0.09% | 1.9천 |
|---|
| 2026.05.07 | ₩46,550 | ₩46,550 | ₩46,550 | ₩46,550 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩46,559 | ₩46,559 | ₩46,559 | ₩46,559 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,505 | ₩46,505 | ₩46,505 | ₩46,505 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩46,452 | ₩46,452 | ₩46,452 | ₩46,452 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩46,472 | ₩46,492 | ₩46,472 | ₩46,476 | +0.01% | 4.9천 |
|---|
| 2026.04.30 | ₩46,338 | ₩46,425 | ₩46,338 | ₩46,425 | +0.19% | 900 |
|---|
| 2026.04.29 | ₩46,110 | ₩46,324 | ₩46,110 | ₩46,324 | +0.46% | 1.5천 |
|---|
| 2026.04.28 | ₩46,365 | ₩46,371 | ₩46,365 | ₩46,371 | +0.01% | 6천 |
|---|
| 2026.04.27 | ₩46,338 | ₩46,391 | ₩46,338 | ₩46,391 | +0.12% | 3천 |
|---|
| 2026.04.24 | ₩46,365 | ₩46,365 | ₩46,338 | ₩46,361 | -0.01% | 1.3천 |
|---|
| 2026.04.23 | ₩46,311 | ₩46,311 | ₩46,271 | ₩46,271 | -0.09% | 2만 |
|---|
| 2026.04.22 | ₩46,338 | ₩46,339 | ₩46,298 | ₩46,339 | +0.00% | 1.3천 |
|---|
| 2026.04.21 | ₩46,271 | ₩46,271 | ₩46,271 | ₩46,271 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩46,284 | ₩46,304 | ₩46,284 | ₩46,304 | +0.04% | 200 |
|---|
| 2026.04.17 | ₩46,324 | ₩46,324 | ₩46,324 | ₩46,324 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩46,165 | ₩46,231 | ₩46,165 | ₩46,231 | +0.14% | 700 |
|---|
| 2026.04.15 | ₩46,204 | ₩46,204 | ₩46,204 | ₩46,204 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩46,144 | ₩46,144 | ₩46,144 | ₩46,144 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩45,996 | ₩46,030 | ₩45,949 | ₩46,030 | +0.07% | 1.6천 |
|---|
| 2026.04.10 | ₩45,983 | ₩45,983 | ₩45,983 | ₩45,983 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩45,882 | ₩45,976 | ₩45,882 | ₩45,976 | +0.20% | 500 |
|---|
| 2026.04.08 | ₩45,855 | ₩45,896 | ₩45,829 | ₩45,886 | +0.07% | 5.8천 |
|---|
| 2026.04.07 | ₩45,520 | ₩45,633 | ₩45,520 | ₩45,633 | +0.25% | 600 |
|---|
| 2026.04.06 | ₩45,333 | ₩45,641 | ₩45,333 | ₩45,626 | +0.65% | 4.5천 |
|---|
| 2026.04.02 | ₩45,547 | ₩45,587 | ₩45,534 | ₩45,534 | -0.03% | 1.1천 |
|---|
| 2026.04.01 | ₩45,547 | ₩45,587 | ₩45,520 | ₩45,547 | 0.00% | 2.1천 |
|---|
| 2026.03.31 | ₩45,279 | ₩45,460 | ₩45,279 | ₩45,390 | +0.25% | 3.3천 |
|---|
| 2026.03.30 | ₩45,252 | ₩45,252 | ₩45,145 | ₩45,164 | -0.20% | 2.8만 |
|---|
| 2026.03.27 | ₩45,279 | ₩45,279 | ₩45,210 | ₩45,210 | -0.15% | 500 |
|---|
| 2026.03.26 | ₩45,467 | ₩45,467 | ₩45,370 | ₩45,370 | -0.21% | 600 |
|---|
| 2026.03.25 | ₩45,587 | ₩45,587 | ₩45,520 | ₩45,553 | -0.08% | 600 |
|---|
| 2026.03.24 | ₩45,480 | ₩45,494 | ₩45,467 | ₩45,491 | +0.02% | 2.9천 |
|---|
| 2026.03.23 | ₩45,628 | ₩45,641 | ₩45,507 | ₩45,541 | -0.19% | 4.7천 |
|---|
| 2026.03.20 | ₩45,467 | ₩45,467 | ₩45,239 | ₩45,378 | -0.19% | 2.6천 |
|---|
| 2026.03.19 | ₩45,520 | ₩45,554 | ₩45,520 | ₩45,554 | +0.07% | 100 |
|---|
| 2026.03.18 | ₩45,614 | ₩45,614 | ₩45,579 | ₩45,579 | -0.08% | 600 |
|---|
| 2026.03.17 | ₩45,775 | ₩45,788 | ₩45,668 | ₩45,700 | -0.16% | 1.5만 |
|---|
| 2026.03.16 | ₩45,614 | ₩45,668 | ₩45,614 | ₩45,659 | +0.10% | 1.2천 |
|---|
| 2026.03.13 | ₩45,587 | ₩45,608 | ₩45,534 | ₩45,551 | -0.08% | 1.8천 |
|---|
| 2026.03.12 | ₩45,587 | ₩45,621 | ₩45,574 | ₩45,614 | +0.06% | 1.3천 |
|---|
| 2026.03.11 | ₩45,695 | ₩45,732 | ₩45,681 | ₩45,732 | +0.08% | 5.7천 |
|---|
| 2026.03.10 | ₩45,755 | ₩45,815 | ₩45,708 | ₩45,752 | -0.01% | 9.2천 |
|---|
| 2026.03.09 | ₩45,561 | ₩45,762 | ₩45,561 | ₩45,762 | +0.44% | 2.7천 |
|---|
| 2026.03.06 | ₩45,654 | ₩45,695 | ₩45,654 | ₩45,691 | +0.08% | 900 |
|---|
| 2026.03.05 | ₩45,775 | ₩45,809 | ₩45,735 | ₩45,779 | +0.01% | 1.8만 |
|---|
| 2026.03.04 | ₩45,829 | ₩45,849 | ₩45,802 | ₩45,802 | -0.06% | 2.9만 |
|---|
| 2026.03.03 | ₩45,656 | ₩45,795 | ₩45,654 | ₩45,747 | +0.20% | 8.7천 |
|---|
| 2026.03.02 | ₩45,815 | ₩45,869 | ₩45,815 | ₩45,815 | 0.00% | 7천 |
|---|
| 2026.02.27 | ₩45,829 | ₩45,853 | ₩45,788 | ₩45,853 | +0.05% | 7.1만 |
|---|
| 2026.02.26 | ₩45,829 | ₩45,881 | ₩45,815 | ₩45,881 | +0.11% | 1.2만 |
|---|
| 2026.02.25 | ₩45,855 | ₩45,906 | ₩45,855 | ₩45,906 | +0.11% | 2.9천 |
|---|
| 2026.02.24 | ₩45,776 | ₩45,827 | ₩45,776 | ₩45,827 | +0.11% | 3.7천 |
|---|
| 2026.02.23 | ₩45,721 | ₩45,759 | ₩45,721 | ₩45,759 | +0.08% | 2.5만 |
|---|
| 2026.02.20 | ₩45,869 | ₩45,869 | ₩45,748 | ₩45,851 | -0.04% | 1.2만 |
|---|
| 2026.02.19 | ₩45,790 | ₩45,790 | ₩45,790 | ₩45,790 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩45,735 | ₩45,842 | ₩45,735 | ₩45,814 | +0.17% | 1.1만 |
|---|
| 2026.02.17 | ₩45,708 | ₩45,755 | ₩45,708 | ₩45,755 | +0.10% | 200 |
|---|
| 2026.02.13 | ₩45,788 | ₩45,829 | ₩45,742 | ₩45,742 | -0.10% | 4.7천 |
|---|
| 2026.02.12 | ₩45,775 | ₩45,775 | ₩45,708 | ₩45,717 | -0.13% | 500 |
|---|
| 2026.02.11 | ₩45,842 | ₩45,855 | ₩45,802 | ₩45,847 | +0.01% | 500 |
|---|
| 2026.02.10 | ₩45,842 | ₩45,854 | ₩45,829 | ₩45,854 | +0.03% | 500 |
|---|
| 2026.02.09 | ₩45,829 | ₩45,861 | ₩45,829 | ₩45,861 | +0.07% | 500 |
|---|
| 2026.02.06 | ₩45,754 | ₩45,814 | ₩45,754 | ₩45,814 | +0.13% | 9.7천 |
|---|
| 2026.02.05 | ₩45,602 | ₩45,654 | ₩45,602 | ₩45,637 | +0.08% | 2.3천 |
|---|
| 2026.02.04 | ₩45,709 | ₩45,726 | ₩45,695 | ₩45,726 | +0.04% | 2.6천 |
|---|
| 2026.02.03 | ₩45,751 | ₩45,772 | ₩45,681 | ₩45,772 | +0.05% | 7.7천 |
|---|
| 2026.02.02 | ₩45,841 | ₩45,841 | ₩45,841 | ₩45,841 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩45,762 | ₩45,799 | ₩45,762 | ₩45,799 | +0.08% | 600 |
|---|
| 2026.01.29 | ₩45,802 | ₩45,802 | ₩45,775 | ₩45,775 | -0.06% | 700 |
|---|
| 2026.01.28 | ₩45,802 | ₩45,821 | ₩45,775 | ₩45,821 | +0.04% | 2.2천 |
|---|
| 2026.01.27 | ₩45,776 | ₩45,827 | ₩45,776 | ₩45,827 | +0.11% | 400 |
|---|
| 2026.01.26 | ₩45,762 | ₩45,801 | ₩45,748 | ₩45,801 | +0.08% | 3.4천 |
|---|
| 2026.01.23 | ₩45,735 | ₩45,735 | ₩45,721 | ₩45,735 | 0.00% | 1.6천 |
|---|
| 2026.01.22 | ₩45,721 | ₩45,721 | ₩45,695 | ₩45,721 | 0.00% | 6.5천 |
|---|
| 2026.01.21 | ₩45,668 | ₩45,695 | ₩45,601 | ₩45,685 | +0.04% | 2.9만 |
|---|
| 2026.01.20 | ₩45,634 | ₩45,634 | ₩45,582 | ₩45,582 | -0.11% | 1.9천 |
|---|
| 2026.01.16 | ₩45,779 | ₩45,779 | ₩45,760 | ₩45,760 | -0.04% | 200 |
|---|
| 2026.01.15 | ₩45,734 | ₩45,734 | ₩45,734 | ₩45,734 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩45,716 | ₩45,716 | ₩45,716 | ₩45,716 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩45,748 | ₩45,748 | ₩45,748 | ₩45,748 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩45,739 | ₩45,788 | ₩45,739 | ₩45,762 | +0.05% | 800 |
|---|
| 2026.01.09 | ₩45,735 | ₩45,788 | ₩45,708 | ₩45,748 | +0.03% | 1.6만 |
|---|
| 2026.01.08 | ₩45,641 | ₩45,721 | ₩45,641 | ₩45,680 | +0.09% | 3.6천 |
|---|
| 2026.01.07 | ₩45,687 | ₩45,687 | ₩45,687 | ₩45,687 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩45,654 | ₩45,687 | ₩45,648 | ₩45,687 | +0.07% | 1.9천 |
|---|
| 2026.01.05 | ₩45,628 | ₩45,665 | ₩45,628 | ₩45,664 | +0.08% | 2천 |
|---|
| 2026.01.02 | ₩45,587 | ₩45,594 | ₩45,561 | ₩45,587 | 0.00% | 4천 |
|---|
| 2025.12.31 | ₩45,601 | ₩45,601 | ₩45,598 | ₩45,598 | -0.01% | 2.7천 |
|---|
| 2025.12.30 | ₩45,641 | ₩45,641 | ₩45,614 | ₩45,626 | -0.03% | 4.3천 |
|---|
| 2025.12.29 | ₩45,641 | ₩45,654 | ₩45,641 | ₩45,641 | 0.00% | 1.8천 |
|---|
| 2025.12.26 | ₩45,614 | ₩45,641 | ₩45,587 | ₩45,641 | +0.06% | 400 |
|---|
| 2025.12.24 | ₩45,654 | ₩45,654 | ₩45,587 | ₩45,587 | -0.15% | 2.5천 |
|---|
| 2025.12.23 | ₩45,547 | ₩45,587 | ₩45,547 | ₩45,587 | +0.09% | 8.2천 |
|---|
| 2025.12.22 | ₩45,547 | ₩45,574 | ₩45,520 | ₩45,574 | +0.06% | 1.2만 |
|---|
| 2025.12.19 | ₩45,453 | ₩45,499 | ₩45,453 | ₩45,499 | +0.10% | 1.4천 |
|---|
| 2025.12.18 | ₩45,386 | ₩45,453 | ₩45,386 | ₩45,403 | +0.04% | 1.1만 |
|---|
| 2025.12.17 | ₩45,386 | ₩45,386 | ₩45,338 | ₩45,338 | -0.11% | 1.6천 |
|---|
| 2025.12.16 | ₩45,388 | ₩45,413 | ₩45,388 | ₩45,393 | +0.01% | 1.4천 |
|---|
| 2025.12.15 | ₩45,427 | ₩45,445 | ₩45,427 | ₩45,445 | +0.04% | 800 |
|---|
| 2025.12.12 | ₩45,421 | ₩45,427 | ₩45,400 | ₩45,427 | +0.01% | 1.6천 |
|---|
| 2025.12.11 | ₩45,492 | ₩45,492 | ₩45,492 | ₩45,492 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩45,400 | ₩45,483 | ₩45,400 | ₩45,483 | +0.18% | 600 |
|---|
| 2025.12.09 | ₩45,411 | ₩45,411 | ₩45,411 | ₩45,411 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩45,400 | ₩45,405 | ₩45,400 | ₩45,405 | +0.01% | 300 |
|---|
| 2025.12.05 | ₩45,447 | ₩45,447 | ₩45,436 | ₩45,436 | -0.02% | 100 |
|---|
| 2025.12.04 | ₩45,417 | ₩45,417 | ₩45,400 | ₩45,400 | -0.04% | 1.3천 |
|---|
| 2025.12.03 | ₩45,386 | ₩45,403 | ₩45,386 | ₩45,403 | +0.04% | 1.7천 |
|---|
| 2025.12.02 | ₩45,373 | ₩45,373 | ₩45,365 | ₩45,365 | -0.02% | 1.3천 |
|---|
| 2025.12.01 | ₩45,319 | ₩45,386 | ₩45,319 | ₩45,340 | +0.04% | 800 |
|---|
| 2025.11.28 | ₩45,333 | ₩45,380 | ₩45,333 | ₩45,380 | +0.10% | 300 |
|---|
| 2025.11.26 | ₩45,306 | ₩45,321 | ₩45,306 | ₩45,321 | +0.03% | 200 |
|---|
| 2025.11.25 | ₩45,172 | ₩45,252 | ₩45,172 | ₩45,252 | +0.18% | 1.7천 |
|---|
| 2025.11.24 | ₩45,172 | ₩45,188 | ₩45,145 | ₩45,188 | +0.04% | 1.5천 |
|---|
| 2025.11.21 | ₩45,006 | ₩45,041 | ₩45,006 | ₩45,041 | +0.08% | 400 |
|---|
| 2025.11.20 | ₩44,986 | ₩45,023 | ₩44,950 | ₩44,950 | -0.08% | 1.8천 |
|---|
| 2025.11.19 | ₩45,066 | ₩45,066 | ₩45,066 | ₩45,066 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩45,038 | ₩45,051 | ₩45,011 | ₩45,051 | +0.03% | 1.7천 |
|---|
| 2025.11.17 | ₩45,101 | ₩45,101 | ₩45,078 | ₩45,101 | 0.00% | 2.4천 |
|---|
| 2025.11.14 | ₩45,226 | ₩45,239 | ₩45,145 | ₩45,198 | -0.06% | 1천 |
|---|
| 2025.11.13 | ₩45,172 | ₩45,172 | ₩45,118 | ₩45,169 | -0.01% | 1.5천 |
|---|
| 2025.11.12 | ₩45,318 | ₩45,318 | ₩45,318 | ₩45,318 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩45,212 | ₩45,307 | ₩45,212 | ₩45,307 | +0.21% | 500 |
|---|
| 2025.11.10 | ₩45,252 | ₩45,294 | ₩45,246 | ₩45,294 | +0.09% | 2.6천 |
|---|
| 2025.11.07 | ₩45,180 | ₩45,180 | ₩45,180 | ₩45,180 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩45,179 | ₩45,212 | ₩45,164 | ₩45,164 | -0.03% | 700 |
|---|
| 2025.11.05 | ₩45,185 | ₩45,246 | ₩45,185 | ₩45,232 | +0.10% | 700 |
|---|
| 2025.11.04 | ₩45,208 | ₩45,208 | ₩45,208 | ₩45,208 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩45,283 | ₩45,283 | ₩45,283 | ₩45,283 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩45,252 | ₩45,299 | ₩45,239 | ₩45,287 | +0.08% | 5.2천 |
|---|
| 2025.10.30 | ₩45,252 | ₩45,293 | ₩45,252 | ₩45,258 | +0.01% | 7천 |
|---|
| 2025.10.29 | ₩45,319 | ₩45,319 | ₩45,252 | ₩45,252 | -0.15% | 3.8천 |
|---|
| 2025.10.28 | ₩45,319 | ₩45,346 | ₩45,319 | ₩45,338 | +0.04% | 4천 |
|---|
| 2025.10.27 | ₩45,366 | ₩45,366 | ₩45,306 | ₩45,332 | -0.08% | 4.4천 |
|---|
| 2025.10.24 | ₩45,240 | ₩45,293 | ₩45,240 | ₩45,293 | +0.12% | 5.6천 |
|---|
| 2025.10.23 | ₩45,185 | ₩45,224 | ₩45,185 | ₩45,224 | +0.09% | 400 |
|---|
| 2025.10.22 | ₩45,199 | ₩45,199 | ₩45,132 | ₩45,183 | -0.04% | 2천 |
|---|
| 2025.10.21 | ₩45,226 | ₩45,239 | ₩45,199 | ₩45,226 | 0.00% | 6.2천 |
|---|
| 2025.10.20 | ₩45,206 | ₩45,219 | ₩45,160 | ₩45,219 | +0.03% | 7천 |
|---|
| 2025.10.17 | ₩45,086 | ₩45,151 | ₩45,078 | ₩45,151 | +0.14% | 500 |
|---|
| 2025.10.16 | ₩45,118 | ₩45,118 | ₩45,038 | ₩45,084 | -0.08% | 2.2천 |
|---|
| 2025.10.15 | ₩45,145 | ₩45,145 | ₩45,078 | ₩45,116 | -0.07% | 1.8천 |
|---|
| 2025.10.14 | ₩45,092 | ₩45,092 | ₩45,065 | ₩45,065 | -0.06% | 400 |
|---|
| 2025.10.13 | ₩45,051 | ₩45,118 | ₩45,051 | ₩45,118 | +0.15% | 1.9만 |
|---|
| 2025.10.10 | ₩45,185 | ₩45,185 | ₩44,984 | ₩44,984 | -0.44% | 2만 |
|---|