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 | ₩47,737 | ₩47,757 | ₩47,737 | ₩47,757 | +0.04% | 2.4천 |
| 2026.10.08 | ₩47,684 | ₩47,684 | ₩47,684 | ₩47,684 | 0.00% | 100 |
| 2026.10.07 | ₩47,630 | ₩47,733 | ₩47,630 | ₩47,697 | +0.14% | 700 |
| 2026.10.06 | ₩47,724 | ₩47,724 | ₩47,724 | ₩47,724 | 0.00% | 100 |
| 2026.10.05 | ₩47,576 | ₩47,623 | ₩47,576 | ₩47,623 | +0.10% | 200 |
| 2026.10.02 | ₩47,590 | ₩47,590 | ₩47,590 | ₩47,590 | 0.00% | 100 |
| 2026.10.01 | ₩47,422 | ₩47,563 | ₩47,422 | ₩47,536 | +0.24% | 6.5천 |
| 2026.09.30 | ₩47,535 | ₩47,535 | ₩47,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,488 |
| -0.10% |
| 2.6만 |
| 2026.09.29 | ₩47,472 | ₩47,472 | ₩47,442 | ₩47,456 | -0.03% | 3.4천 |
|---|
| 2026.09.28 | ₩47,462 | ₩47,563 | ₩47,442 | ₩47,476 | +0.03% | 7.2천 |
|---|
| 2026.09.25 | ₩47,549 | ₩47,563 | ₩47,482 | ₩47,556 | +0.01% | 1.3만 |
|---|
| 2026.09.24 | ₩47,489 | ₩47,536 | ₩47,489 | ₩47,523 | +0.07% | 6천 |
|---|
| 2026.09.23 | ₩47,523 | ₩47,536 | ₩47,489 | ₩47,489 | -0.07% | 4.1천 |
|---|
| 2026.09.22 | ₩47,576 | ₩47,576 | ₩47,482 | ₩47,536 | -0.08% | 8.4천 |
|---|
| 2026.09.21 | ₩47,523 | ₩47,576 | ₩47,462 | ₩47,536 | +0.03% | 6.2천 |
|---|
| 2026.09.18 | ₩47,429 | ₩47,442 | ₩47,375 | ₩47,388 | -0.08% | 1.8만 |
|---|
| 2026.09.17 | ₩47,409 | ₩47,429 | ₩47,362 | ₩47,429 | +0.04% | 1.8만 |
|---|
| 2026.09.16 | ₩47,384 | ₩47,415 | ₩47,201 | ₩47,308 | -0.16% | 1.5만 |
|---|
| 2026.09.15 | ₩47,388 | ₩47,402 | ₩47,328 | ₩47,362 | -0.06% | 3.8만 |
|---|
| 2026.09.14 | ₩47,387 | ₩47,442 | ₩47,348 | ₩47,415 | +0.06% | 1.8만 |
|---|
| 2026.09.11 | ₩47,402 | ₩47,496 | ₩47,402 | ₩47,433 | +0.07% | 37.7만 |
|---|
| 2026.09.10 | ₩47,414 | ₩47,415 | ₩47,350 | ₩47,402 | -0.03% | 1.8만 |
|---|
| 2026.09.09 | ₩47,494 | ₩47,496 | ₩47,422 | ₩47,442 | -0.11% | 8.5천 |
|---|
| 2026.09.08 | ₩47,442 | ₩47,536 | ₩47,442 | ₩47,509 | +0.14% | 2.3만 |
|---|
| 2026.09.04 | ₩47,529 | ₩47,610 | ₩47,509 | ₩47,532 | +0.01% | 8.5천 |
|---|
| 2026.09.03 | ₩47,496 | ₩47,603 | ₩47,496 | ₩47,576 | +0.17% | 4.7천 |
|---|
| 2026.09.02 | ₩47,469 | ₩47,496 | ₩47,442 | ₩47,482 | +0.03% | 1.5만 |
|---|
| 2026.09.01 | ₩48,059 | ₩48,059 | ₩47,362 | ₩47,442 | -1.28% | 3.5만 |
|---|
| 2026.08.31 | ₩47,523 | ₩47,523 | ₩47,442 | ₩47,482 | -0.08% | 1.6만 |
|---|
| 2026.08.28 | ₩47,684 | ₩47,684 | ₩47,496 | ₩47,496 | -0.39% | 3.7만 |
|---|
| 2026.08.27 | ₩47,549 | ₩47,590 | ₩47,509 | ₩47,543 | -0.01% | 1.6만 |
|---|
| 2026.08.26 | ₩47,563 | ₩47,563 | ₩47,429 | ₩47,536 | -0.06% | 9만 |
|---|
| 2026.08.25 | ₩47,496 | ₩47,523 | ₩47,496 | ₩47,516 | +0.04% | 5.5만 |
|---|
| 2026.08.24 | ₩47,590 | ₩47,590 | ₩47,435 | ₩47,502 | -0.18% | 12.6만 |
|---|
| 2026.08.21 | ₩47,449 | ₩47,469 | ₩47,402 | ₩47,469 | +0.04% | 9.9만 |
|---|
| 2026.08.20 | ₩47,375 | ₩47,442 | ₩47,348 | ₩47,395 | +0.04% | 4.1만 |
|---|
| 2026.08.19 | ₩47,388 | ₩47,415 | ₩47,348 | ₩47,388 | 0.00% | 5.9천 |
|---|
| 2026.08.18 | ₩47,375 | ₩47,415 | ₩47,342 | ₩47,375 | 0.00% | 2.7천 |
|---|
| 2026.08.17 | ₩47,295 | ₩47,415 | ₩47,295 | ₩47,368 | +0.16% | 3.9천 |
|---|
| 2026.08.14 | ₩47,415 | ₩47,429 | ₩47,362 | ₩47,394 | -0.05% | 1.8만 |
|---|
| 2026.08.13 | ₩47,429 | ₩47,429 | ₩47,335 | ₩47,388 | -0.08% | 3.1천 |
|---|
| 2026.08.12 | ₩47,382 | ₩47,402 | ₩47,382 | ₩47,382 | 0.00% | 9.5천 |
|---|
| 2026.08.11 | ₩47,321 | ₩47,415 | ₩47,321 | ₩47,375 | +0.11% | 9.9천 |
|---|
| 2026.08.10 | ₩47,368 | ₩47,429 | ₩47,368 | ₩47,368 | 0.00% | 4.2천 |
|---|
| 2026.08.07 | ₩47,368 | ₩47,368 | ₩47,368 | ₩47,368 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,274 | ₩47,355 | ₩47,274 | ₩47,355 | +0.17% | 500 |
|---|
| 2026.08.05 | ₩47,362 | ₩47,388 | ₩47,295 | ₩47,348 | -0.03% | 5.4천 |
|---|
| 2026.08.04 | ₩47,335 | ₩47,335 | ₩47,335 | ₩47,335 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩47,321 | ₩47,321 | ₩47,321 | ₩47,321 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩47,335 | ₩47,335 | ₩47,297 | ₩47,297 | -0.08% | 500 |
|---|
| 2026.07.30 | ₩47,248 | ₩47,254 | ₩47,248 | ₩47,254 | +0.01% | 200 |
|---|
| 2026.07.29 | ₩47,147 | ₩47,148 | ₩47,044 | ₩47,044 | -0.22% | 500 |
|---|
| 2026.07.28 | ₩47,228 | ₩47,228 | ₩47,228 | ₩47,228 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩47,207 | ₩47,207 | ₩47,207 | ₩47,207 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩47,187 | ₩47,187 | ₩47,187 | ₩47,187 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩47,160 | ₩47,160 | ₩47,160 | ₩47,160 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩47,160 | ₩47,214 | ₩47,160 | ₩47,214 | +0.11% | 200 |
|---|
| 2026.07.21 | ₩47,201 | ₩47,201 | ₩47,201 | ₩47,201 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩47,134 | ₩47,167 | ₩47,134 | ₩47,167 | +0.07% | 600 |
|---|
| 2026.07.17 | ₩47,147 | ₩47,147 | ₩47,147 | ₩47,147 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,174 | ₩47,174 | ₩47,174 | ₩47,174 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩47,135 | ₩47,228 | ₩47,134 | ₩47,181 | +0.10% | 4.9천 |
|---|
| 2026.07.14 | ₩47,175 | ₩47,175 | ₩47,175 | ₩47,175 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,147 | ₩47,147 | ₩47,147 | ₩47,147 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩47,160 | ₩47,167 | ₩47,160 | ₩47,167 | +0.01% | 800 |
|---|
| 2026.07.09 | ₩47,127 | ₩47,127 | ₩47,127 | ₩47,127 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩47,026 | ₩47,080 | ₩47,026 | ₩47,080 | +0.11% | 500 |
|---|
| 2026.07.07 | ₩47,053 | ₩47,100 | ₩47,053 | ₩47,100 | +0.10% | 600 |
|---|
| 2026.07.06 | ₩47,100 | ₩47,107 | ₩47,100 | ₩47,107 | +0.01% | 2천 |
|---|
| 2026.07.02 | ₩47,040 | ₩47,060 | ₩47,040 | ₩47,060 | +0.04% | 100 |
|---|
| 2026.07.01 | ₩47,013 | ₩47,093 | ₩47,000 | ₩47,050 | +0.08% | 2천 |
|---|
| 2026.06.30 | ₩46,959 | ₩47,013 | ₩46,959 | ₩47,013 | +0.11% | 1.3천 |
|---|
| 2026.06.29 | ₩46,906 | ₩46,966 | ₩46,906 | ₩46,966 | +0.13% | 300 |
|---|
| 2026.06.26 | ₩46,906 | ₩46,906 | ₩46,899 | ₩46,899 | -0.01% | 300 |
|---|
| 2026.06.25 | ₩46,912 | ₩46,912 | ₩46,899 | ₩46,899 | -0.03% | 1.7천 |
|---|
| 2026.06.24 | ₩46,879 | ₩46,892 | ₩46,853 | ₩46,892 | +0.03% | 1.3천 |
|---|
| 2026.06.23 | ₩46,865 | ₩46,865 | ₩46,852 | ₩46,852 | -0.03% | 1.6천 |
|---|
| 2026.06.22 | ₩46,946 | ₩46,973 | ₩46,919 | ₩46,973 | +0.06% | 5천 |
|---|
| 2026.06.18 | ₩46,906 | ₩46,932 | ₩46,906 | ₩46,932 | +0.06% | 100 |
|---|
| 2026.06.17 | ₩46,872 | ₩46,872 | ₩46,872 | ₩46,872 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩46,919 | ₩46,932 | ₩46,919 | ₩46,932 | +0.03% | 200 |
|---|
| 2026.06.15 | ₩46,973 | ₩46,973 | ₩46,973 | ₩46,973 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩46,867 | ₩46,867 | ₩46,867 | ₩46,867 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩46,745 | ₩46,818 | ₩46,745 | ₩46,818 | +0.16% | 600 |
|---|
| 2026.06.10 | ₩46,753 | ₩46,753 | ₩46,718 | ₩46,738 | -0.03% | 1.3천 |
|---|
| 2026.06.09 | ₩46,852 | ₩46,852 | ₩46,785 | ₩46,792 | -0.13% | 400 |
|---|
| 2026.06.08 | ₩46,812 | ₩46,859 | ₩46,812 | ₩46,839 | +0.06% | 1.1천 |
|---|
| 2026.06.05 | ₩46,812 | ₩46,812 | ₩46,812 | ₩46,812 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,624 | ₩46,906 | ₩46,624 | ₩46,906 | +0.60% | 1.5천 |
|---|
| 2026.06.03 | ₩46,892 | ₩46,892 | ₩46,839 | ₩46,892 | 0.00% | 900 |
|---|
| 2026.06.02 | ₩46,839 | ₩46,906 | ₩46,839 | ₩46,906 | +0.14% | 8.5천 |
|---|
| 2026.06.01 | ₩46,892 | ₩46,932 | ₩46,852 | ₩46,892 | 0.00% | 7.5천 |
|---|
| 2026.05.29 | ₩46,852 | ₩46,892 | ₩46,840 | ₩46,892 | +0.09% | 1.3천 |
|---|
| 2026.05.28 | ₩46,906 | ₩46,906 | ₩46,859 | ₩46,859 | -0.10% | 200 |
|---|
| 2026.05.27 | ₩46,839 | ₩46,839 | ₩46,839 | ₩46,839 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩46,771 | ₩46,825 | ₩46,771 | ₩46,825 | +0.11% | 2.9천 |
|---|
| 2026.05.22 | ₩46,812 | ₩46,812 | ₩46,792 | ₩46,792 | -0.04% | 200 |
|---|
| 2026.05.21 | ₩46,718 | ₩46,745 | ₩46,718 | ₩46,745 | +0.06% | 300 |
|---|
| 2026.05.20 | ₩46,678 | ₩46,725 | ₩46,678 | ₩46,725 | +0.10% | 3.3천 |
|---|
| 2026.05.19 | ₩46,678 | ₩46,691 | ₩46,678 | ₩46,691 | +0.03% | 1천 |
|---|
| 2026.05.18 | ₩46,678 | ₩46,704 | ₩46,678 | ₩46,704 | +0.06% | 3.1만 |
|---|
| 2026.05.15 | ₩46,651 | ₩46,691 | ₩46,639 | ₩46,691 | +0.09% | 1.3천 |
|---|
| 2026.05.14 | ₩46,664 | ₩46,725 | ₩46,664 | ₩46,725 | +0.13% | 100 |
|---|
| 2026.05.13 | ₩46,678 | ₩46,678 | ₩46,678 | ₩46,678 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩46,655 | ₩46,655 | ₩46,655 | ₩46,655 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩46,670 | ₩46,670 | ₩46,670 | ₩46,670 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩46,624 | ₩46,664 | ₩46,611 | ₩46,664 | +0.09% | 1.9천 |
|---|
| 2026.05.07 | ₩46,594 | ₩46,594 | ₩46,594 | ₩46,594 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩46,604 | ₩46,604 | ₩46,604 | ₩46,604 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,550 | ₩46,550 | ₩46,550 | ₩46,550 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩46,497 | ₩46,497 | ₩46,497 | ₩46,497 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩46,517 | ₩46,537 | ₩46,517 | ₩46,521 | +0.01% | 4.9천 |
|---|
| 2026.04.30 | ₩46,383 | ₩46,470 | ₩46,383 | ₩46,470 | +0.19% | 900 |
|---|
| 2026.04.29 | ₩46,154 | ₩46,369 | ₩46,154 | ₩46,369 | +0.46% | 1.5천 |
|---|
| 2026.04.28 | ₩46,409 | ₩46,416 | ₩46,409 | ₩46,416 | +0.01% | 6천 |
|---|
| 2026.04.27 | ₩46,383 | ₩46,436 | ₩46,383 | ₩46,436 | +0.12% | 3천 |
|---|
| 2026.04.24 | ₩46,409 | ₩46,409 | ₩46,383 | ₩46,405 | -0.01% | 1.3천 |
|---|
| 2026.04.23 | ₩46,356 | ₩46,356 | ₩46,315 | ₩46,315 | -0.09% | 2만 |
|---|
| 2026.04.22 | ₩46,383 | ₩46,384 | ₩46,342 | ₩46,384 | +0.00% | 1.3천 |
|---|
| 2026.04.21 | ₩46,315 | ₩46,315 | ₩46,315 | ₩46,315 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩46,329 | ₩46,349 | ₩46,329 | ₩46,349 | +0.04% | 200 |
|---|
| 2026.04.17 | ₩46,369 | ₩46,369 | ₩46,369 | ₩46,369 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩46,209 | ₩46,275 | ₩46,209 | ₩46,275 | +0.14% | 700 |
|---|
| 2026.04.15 | ₩46,248 | ₩46,248 | ₩46,248 | ₩46,248 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩46,188 | ₩46,188 | ₩46,188 | ₩46,188 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩46,040 | ₩46,074 | ₩45,994 | ₩46,074 | +0.07% | 1.6천 |
|---|
| 2026.04.10 | ₩46,027 | ₩46,027 | ₩46,027 | ₩46,027 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩45,926 | ₩46,020 | ₩45,926 | ₩46,020 | +0.20% | 500 |
|---|
| 2026.04.08 | ₩45,900 | ₩45,940 | ₩45,873 | ₩45,930 | +0.07% | 5.8천 |
|---|
| 2026.04.07 | ₩45,564 | ₩45,677 | ₩45,564 | ₩45,677 | +0.25% | 600 |
|---|
| 2026.04.06 | ₩45,377 | ₩45,685 | ₩45,377 | ₩45,670 | +0.65% | 4.5천 |
|---|
| 2026.04.02 | ₩45,591 | ₩45,631 | ₩45,578 | ₩45,578 | -0.03% | 1.1천 |
|---|
| 2026.04.01 | ₩45,591 | ₩45,631 | ₩45,564 | ₩45,591 | 0.00% | 2.1천 |
|---|
| 2026.03.31 | ₩45,323 | ₩45,504 | ₩45,323 | ₩45,434 | +0.25% | 3.3천 |
|---|
| 2026.03.30 | ₩45,296 | ₩45,296 | ₩45,189 | ₩45,208 | -0.20% | 2.8만 |
|---|
| 2026.03.27 | ₩45,323 | ₩45,323 | ₩45,253 | ₩45,253 | -0.15% | 500 |
|---|
| 2026.03.26 | ₩45,511 | ₩45,511 | ₩45,414 | ₩45,414 | -0.21% | 600 |
|---|
| 2026.03.25 | ₩45,631 | ₩45,631 | ₩45,564 | ₩45,596 | -0.08% | 600 |
|---|
| 2026.03.24 | ₩45,524 | ₩45,537 | ₩45,511 | ₩45,535 | +0.02% | 2.9천 |
|---|
| 2026.03.23 | ₩45,672 | ₩45,685 | ₩45,551 | ₩45,584 | -0.19% | 4.7천 |
|---|
| 2026.03.20 | ₩45,511 | ₩45,511 | ₩45,283 | ₩45,422 | -0.19% | 2.6천 |
|---|
| 2026.03.19 | ₩45,564 | ₩45,598 | ₩45,564 | ₩45,598 | +0.07% | 100 |
|---|
| 2026.03.18 | ₩45,658 | ₩45,658 | ₩45,623 | ₩45,623 | -0.08% | 600 |
|---|
| 2026.03.17 | ₩45,819 | ₩45,833 | ₩45,712 | ₩45,744 | -0.16% | 1.5만 |
|---|
| 2026.03.16 | ₩45,658 | ₩45,712 | ₩45,658 | ₩45,702 | +0.10% | 1.2천 |
|---|
| 2026.03.13 | ₩45,631 | ₩45,651 | ₩45,578 | ₩45,595 | -0.08% | 1.8천 |
|---|
| 2026.03.12 | ₩45,631 | ₩45,665 | ₩45,618 | ₩45,658 | +0.06% | 1.3천 |
|---|
| 2026.03.11 | ₩45,739 | ₩45,776 | ₩45,725 | ₩45,776 | +0.08% | 5.7천 |
|---|
| 2026.03.10 | ₩45,799 | ₩45,859 | ₩45,752 | ₩45,796 | -0.01% | 9.2천 |
|---|
| 2026.03.09 | ₩45,605 | ₩45,806 | ₩45,605 | ₩45,806 | +0.44% | 2.7천 |
|---|
| 2026.03.06 | ₩45,698 | ₩45,739 | ₩45,698 | ₩45,735 | +0.08% | 900 |
|---|
| 2026.03.05 | ₩45,819 | ₩45,853 | ₩45,779 | ₩45,823 | +0.01% | 1.8만 |
|---|
| 2026.03.04 | ₩45,873 | ₩45,893 | ₩45,846 | ₩45,846 | -0.06% | 2.9만 |
|---|
| 2026.03.03 | ₩45,700 | ₩45,839 | ₩45,698 | ₩45,791 | +0.20% | 8.7천 |
|---|
| 2026.03.02 | ₩45,859 | ₩45,913 | ₩45,859 | ₩45,859 | 0.00% | 7천 |
|---|
| 2026.02.27 | ₩45,873 | ₩45,897 | ₩45,833 | ₩45,897 | +0.05% | 7.1만 |
|---|
| 2026.02.26 | ₩45,873 | ₩45,925 | ₩45,859 | ₩45,925 | +0.11% | 1.2만 |
|---|
| 2026.02.25 | ₩45,900 | ₩45,951 | ₩45,900 | ₩45,951 | +0.11% | 2.9천 |
|---|
| 2026.02.24 | ₩45,820 | ₩45,871 | ₩45,820 | ₩45,871 | +0.11% | 3.7천 |
|---|
| 2026.02.23 | ₩45,765 | ₩45,803 | ₩45,765 | ₩45,803 | +0.08% | 2.5만 |
|---|
| 2026.02.20 | ₩45,913 | ₩45,913 | ₩45,792 | ₩45,896 | -0.04% | 1.2만 |
|---|
| 2026.02.19 | ₩45,834 | ₩45,834 | ₩45,834 | ₩45,834 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩45,779 | ₩45,886 | ₩45,779 | ₩45,858 | +0.17% | 1.1만 |
|---|
| 2026.02.17 | ₩45,752 | ₩45,799 | ₩45,752 | ₩45,799 | +0.10% | 200 |
|---|
| 2026.02.13 | ₩45,833 | ₩45,873 | ₩45,786 | ₩45,786 | -0.10% | 4.7천 |
|---|
| 2026.02.12 | ₩45,819 | ₩45,819 | ₩45,752 | ₩45,761 | -0.13% | 500 |
|---|
| 2026.02.11 | ₩45,886 | ₩45,900 | ₩45,846 | ₩45,892 | +0.01% | 500 |
|---|
| 2026.02.10 | ₩45,886 | ₩45,898 | ₩45,873 | ₩45,898 | +0.03% | 500 |
|---|
| 2026.02.09 | ₩45,873 | ₩45,905 | ₩45,873 | ₩45,905 | +0.07% | 500 |
|---|
| 2026.02.06 | ₩45,798 | ₩45,858 | ₩45,798 | ₩45,858 | +0.13% | 9.7천 |
|---|
| 2026.02.05 | ₩45,646 | ₩45,698 | ₩45,646 | ₩45,681 | +0.08% | 2.3천 |
|---|
| 2026.02.04 | ₩45,753 | ₩45,770 | ₩45,739 | ₩45,770 | +0.04% | 2.6천 |
|---|
| 2026.02.03 | ₩45,795 | ₩45,816 | ₩45,725 | ₩45,816 | +0.05% | 7.7천 |
|---|
| 2026.02.02 | ₩45,885 | ₩45,885 | ₩45,885 | ₩45,885 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩45,806 | ₩45,843 | ₩45,806 | ₩45,843 | +0.08% | 600 |
|---|
| 2026.01.29 | ₩45,846 | ₩45,846 | ₩45,819 | ₩45,819 | -0.06% | 700 |
|---|
| 2026.01.28 | ₩45,846 | ₩45,865 | ₩45,819 | ₩45,865 | +0.04% | 2.2천 |
|---|
| 2026.01.27 | ₩45,820 | ₩45,871 | ₩45,820 | ₩45,871 | +0.11% | 400 |
|---|
| 2026.01.26 | ₩45,806 | ₩45,845 | ₩45,792 | ₩45,845 | +0.08% | 3.4천 |
|---|
| 2026.01.23 | ₩45,779 | ₩45,779 | ₩45,765 | ₩45,779 | 0.00% | 1.6천 |
|---|
| 2026.01.22 | ₩45,765 | ₩45,765 | ₩45,739 | ₩45,765 | 0.00% | 6.5천 |
|---|
| 2026.01.21 | ₩45,712 | ₩45,739 | ₩45,645 | ₩45,729 | +0.04% | 2.9만 |
|---|
| 2026.01.20 | ₩45,678 | ₩45,678 | ₩45,626 | ₩45,626 | -0.11% | 1.9천 |
|---|
| 2026.01.16 | ₩45,823 | ₩45,823 | ₩45,804 | ₩45,804 | -0.04% | 200 |
|---|
| 2026.01.15 | ₩45,778 | ₩45,778 | ₩45,778 | ₩45,778 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩45,760 | ₩45,760 | ₩45,760 | ₩45,760 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩45,792 | ₩45,792 | ₩45,792 | ₩45,792 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩45,783 | ₩45,833 | ₩45,783 | ₩45,806 | +0.05% | 800 |
|---|
| 2026.01.09 | ₩45,779 | ₩45,833 | ₩45,752 | ₩45,792 | +0.03% | 1.6만 |
|---|
| 2026.01.08 | ₩45,685 | ₩45,765 | ₩45,685 | ₩45,724 | +0.09% | 3.6천 |
|---|
| 2026.01.07 | ₩45,731 | ₩45,731 | ₩45,731 | ₩45,731 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩45,698 | ₩45,731 | ₩45,692 | ₩45,731 | +0.07% | 1.9천 |
|---|
| 2026.01.05 | ₩45,672 | ₩45,709 | ₩45,672 | ₩45,708 | +0.08% | 2천 |
|---|
| 2026.01.02 | ₩45,631 | ₩45,638 | ₩45,605 | ₩45,631 | 0.00% | 4천 |
|---|
| 2025.12.31 | ₩45,645 | ₩45,645 | ₩45,642 | ₩45,642 | -0.01% | 2.7천 |
|---|
| 2025.12.30 | ₩45,685 | ₩45,685 | ₩45,658 | ₩45,670 | -0.03% | 4.3천 |
|---|
| 2025.12.29 | ₩45,685 | ₩45,698 | ₩45,685 | ₩45,685 | 0.00% | 1.8천 |
|---|
| 2025.12.26 | ₩45,658 | ₩45,685 | ₩45,631 | ₩45,685 | +0.06% | 400 |
|---|
| 2025.12.24 | ₩45,698 | ₩45,698 | ₩45,631 | ₩45,631 | -0.15% | 2.5천 |
|---|
| 2025.12.23 | ₩45,591 | ₩45,631 | ₩45,591 | ₩45,631 | +0.09% | 8.2천 |
|---|
| 2025.12.22 | ₩45,591 | ₩45,618 | ₩45,564 | ₩45,618 | +0.06% | 1.2만 |
|---|
| 2025.12.19 | ₩45,497 | ₩45,543 | ₩45,497 | ₩45,543 | +0.10% | 1.4천 |
|---|
| 2025.12.18 | ₩45,430 | ₩45,497 | ₩45,430 | ₩45,446 | +0.04% | 1.1만 |
|---|
| 2025.12.17 | ₩45,430 | ₩45,430 | ₩45,382 | ₩45,382 | -0.11% | 1.6천 |
|---|
| 2025.12.16 | ₩45,432 | ₩45,457 | ₩45,432 | ₩45,437 | +0.01% | 1.4천 |
|---|
| 2025.12.15 | ₩45,470 | ₩45,489 | ₩45,470 | ₩45,489 | +0.04% | 800 |
|---|
| 2025.12.12 | ₩45,465 | ₩45,470 | ₩45,444 | ₩45,470 | +0.01% | 1.6천 |
|---|
| 2025.12.11 | ₩45,536 | ₩45,536 | ₩45,536 | ₩45,536 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩45,444 | ₩45,527 | ₩45,444 | ₩45,527 | +0.18% | 600 |
|---|
| 2025.12.09 | ₩45,454 | ₩45,454 | ₩45,454 | ₩45,454 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩45,444 | ₩45,449 | ₩45,444 | ₩45,449 | +0.01% | 300 |
|---|
| 2025.12.05 | ₩45,491 | ₩45,491 | ₩45,480 | ₩45,480 | -0.02% | 100 |
|---|
| 2025.12.04 | ₩45,461 | ₩45,461 | ₩45,444 | ₩45,444 | -0.04% | 1.3천 |
|---|
| 2025.12.03 | ₩45,430 | ₩45,446 | ₩45,430 | ₩45,446 | +0.04% | 1.7천 |
|---|
| 2025.12.02 | ₩45,417 | ₩45,417 | ₩45,409 | ₩45,409 | -0.02% | 1.3천 |
|---|
| 2025.12.01 | ₩45,363 | ₩45,430 | ₩45,363 | ₩45,383 | +0.04% | 800 |
|---|
| 2025.11.28 | ₩45,377 | ₩45,423 | ₩45,377 | ₩45,423 | +0.10% | 300 |
|---|
| 2025.11.26 | ₩45,350 | ₩45,364 | ₩45,350 | ₩45,364 | +0.03% | 200 |
|---|
| 2025.11.25 | ₩45,216 | ₩45,296 | ₩45,216 | ₩45,296 | +0.18% | 1.7천 |
|---|
| 2025.11.24 | ₩45,216 | ₩45,232 | ₩45,189 | ₩45,232 | +0.04% | 1.5천 |
|---|
| 2025.11.21 | ₩45,049 | ₩45,084 | ₩45,049 | ₩45,084 | +0.08% | 400 |
|---|
| 2025.11.20 | ₩45,029 | ₩45,067 | ₩44,993 | ₩44,993 | -0.08% | 1.8천 |
|---|
| 2025.11.19 | ₩45,110 | ₩45,110 | ₩45,110 | ₩45,110 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩45,081 | ₩45,095 | ₩45,055 | ₩45,095 | +0.03% | 1.7천 |
|---|
| 2025.11.17 | ₩45,144 | ₩45,144 | ₩45,122 | ₩45,144 | 0.00% | 2.4천 |
|---|
| 2025.11.14 | ₩45,269 | ₩45,283 | ₩45,189 | ₩45,241 | -0.06% | 1천 |
|---|
| 2025.11.13 | ₩45,216 | ₩45,216 | ₩45,162 | ₩45,213 | -0.01% | 1.5천 |
|---|
| 2025.11.12 | ₩45,362 | ₩45,362 | ₩45,362 | ₩45,362 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩45,256 | ₩45,351 | ₩45,256 | ₩45,351 | +0.21% | 500 |
|---|
| 2025.11.10 | ₩45,296 | ₩45,338 | ₩45,289 | ₩45,338 | +0.09% | 2.6천 |
|---|
| 2025.11.07 | ₩45,224 | ₩45,224 | ₩45,224 | ₩45,224 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩45,222 | ₩45,256 | ₩45,208 | ₩45,208 | -0.03% | 700 |
|---|
| 2025.11.05 | ₩45,229 | ₩45,289 | ₩45,229 | ₩45,276 | +0.10% | 700 |
|---|
| 2025.11.04 | ₩45,252 | ₩45,252 | ₩45,252 | ₩45,252 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩45,327 | ₩45,327 | ₩45,327 | ₩45,327 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩45,296 | ₩45,343 | ₩45,283 | ₩45,331 | +0.08% | 5.2천 |
|---|
| 2025.10.30 | ₩45,296 | ₩45,336 | ₩45,296 | ₩45,301 | +0.01% | 7천 |
|---|
| 2025.10.29 | ₩45,363 | ₩45,363 | ₩45,296 | ₩45,296 | -0.15% | 3.8천 |
|---|
| 2025.10.28 | ₩45,363 | ₩45,390 | ₩45,363 | ₩45,382 | +0.04% | 4천 |
|---|
| 2025.10.27 | ₩45,410 | ₩45,410 | ₩45,350 | ₩45,375 | -0.08% | 4.4천 |
|---|
| 2025.10.24 | ₩45,284 | ₩45,336 | ₩45,284 | ₩45,336 | +0.12% | 5.6천 |
|---|
| 2025.10.23 | ₩45,229 | ₩45,268 | ₩45,229 | ₩45,268 | +0.09% | 400 |
|---|
| 2025.10.22 | ₩45,242 | ₩45,242 | ₩45,175 | ₩45,226 | -0.04% | 2천 |
|---|
| 2025.10.21 | ₩45,269 | ₩45,283 | ₩45,242 | ₩45,269 | 0.00% | 6.2천 |
|---|
| 2025.10.20 | ₩45,249 | ₩45,263 | ₩45,203 | ₩45,263 | +0.03% | 7천 |
|---|
| 2025.10.17 | ₩45,130 | ₩45,194 | ₩45,122 | ₩45,194 | +0.14% | 500 |
|---|
| 2025.10.16 | ₩45,162 | ₩45,162 | ₩45,081 | ₩45,127 | -0.08% | 2.2천 |
|---|
| 2025.10.15 | ₩45,189 | ₩45,189 | ₩45,122 | ₩45,159 | -0.07% | 1.8천 |
|---|
| 2025.10.14 | ₩45,135 | ₩45,135 | ₩45,108 | ₩45,108 | -0.06% | 400 |
|---|
| 2025.10.13 | ₩45,095 | ₩45,162 | ₩45,095 | ₩45,162 | +0.15% | 1.9만 |
|---|
| 2025.10.10 | ₩45,229 | ₩45,229 | ₩45,028 | ₩45,028 | -0.44% | 2만 |
|---|