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 | ₩47,745 | ₩47,766 | ₩47,745 | ₩47,766 | +0.04% | 2.4천 |
| 2026.10.08 | ₩47,692 | ₩47,692 | ₩47,692 | ₩47,692 | 0.00% | 100 |
| 2026.10.07 | ₩47,638 | ₩47,741 | ₩47,638 | ₩47,705 | +0.14% | 700 |
| 2026.10.06 | ₩47,732 | ₩47,732 | ₩47,732 | ₩47,732 | 0.00% | 100 |
| 2026.10.05 | ₩47,584 | ₩47,631 | ₩47,584 | ₩47,631 | +0.10% | 200 |
| 2026.10.02 | ₩47,598 | ₩47,598 | ₩47,598 | ₩47,598 | 0.00% | 100 |
| 2026.10.01 | ₩47,430 | ₩47,571 | ₩47,430 | ₩47,544 | +0.24% | 6.5천 |
| 2026.09.30 | ₩47,543 | ₩47,543 | ₩47,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,496 |
| -0.10% |
| 2.6만 |
| 2026.09.29 | ₩47,480 | ₩47,480 | ₩47,450 | ₩47,464 | -0.03% | 3.4천 |
|---|
| 2026.09.28 | ₩47,470 | ₩47,571 | ₩47,450 | ₩47,484 | +0.03% | 7.2천 |
|---|
| 2026.09.25 | ₩47,558 | ₩47,571 | ₩47,491 | ₩47,564 | +0.01% | 1.3만 |
|---|
| 2026.09.24 | ₩47,497 | ₩47,544 | ₩47,497 | ₩47,531 | +0.07% | 6천 |
|---|
| 2026.09.23 | ₩47,531 | ₩47,544 | ₩47,497 | ₩47,497 | -0.07% | 4.1천 |
|---|
| 2026.09.22 | ₩47,584 | ₩47,584 | ₩47,491 | ₩47,544 | -0.08% | 8.4천 |
|---|
| 2026.09.21 | ₩47,531 | ₩47,584 | ₩47,470 | ₩47,544 | +0.03% | 6.2천 |
|---|
| 2026.09.18 | ₩47,437 | ₩47,450 | ₩47,383 | ₩47,397 | -0.08% | 1.8만 |
|---|
| 2026.09.17 | ₩47,417 | ₩47,437 | ₩47,370 | ₩47,437 | +0.04% | 1.8만 |
|---|
| 2026.09.16 | ₩47,393 | ₩47,423 | ₩47,209 | ₩47,316 | -0.16% | 1.5만 |
|---|
| 2026.09.15 | ₩47,397 | ₩47,410 | ₩47,336 | ₩47,370 | -0.06% | 3.8만 |
|---|
| 2026.09.14 | ₩47,395 | ₩47,450 | ₩47,356 | ₩47,423 | +0.06% | 1.8만 |
|---|
| 2026.09.11 | ₩47,410 | ₩47,504 | ₩47,410 | ₩47,441 | +0.07% | 37.7만 |
|---|
| 2026.09.10 | ₩47,422 | ₩47,423 | ₩47,358 | ₩47,410 | -0.03% | 1.8만 |
|---|
| 2026.09.09 | ₩47,503 | ₩47,504 | ₩47,430 | ₩47,450 | -0.11% | 8.5천 |
|---|
| 2026.09.08 | ₩47,450 | ₩47,544 | ₩47,450 | ₩47,517 | +0.14% | 2.3만 |
|---|
| 2026.09.04 | ₩47,537 | ₩47,618 | ₩47,517 | ₩47,540 | +0.01% | 8.5천 |
|---|
| 2026.09.03 | ₩47,504 | ₩47,611 | ₩47,504 | ₩47,584 | +0.17% | 4.7천 |
|---|
| 2026.09.02 | ₩47,477 | ₩47,504 | ₩47,450 | ₩47,491 | +0.03% | 1.5만 |
|---|
| 2026.09.01 | ₩48,067 | ₩48,067 | ₩47,370 | ₩47,450 | -1.28% | 3.5만 |
|---|
| 2026.08.31 | ₩47,531 | ₩47,531 | ₩47,450 | ₩47,491 | -0.08% | 1.6만 |
|---|
| 2026.08.28 | ₩47,692 | ₩47,692 | ₩47,504 | ₩47,504 | -0.39% | 3.7만 |
|---|
| 2026.08.27 | ₩47,558 | ₩47,598 | ₩47,517 | ₩47,551 | -0.01% | 1.6만 |
|---|
| 2026.08.26 | ₩47,571 | ₩47,571 | ₩47,437 | ₩47,544 | -0.06% | 9만 |
|---|
| 2026.08.25 | ₩47,504 | ₩47,531 | ₩47,504 | ₩47,524 | +0.04% | 5.5만 |
|---|
| 2026.08.24 | ₩47,598 | ₩47,598 | ₩47,444 | ₩47,511 | -0.18% | 12.6만 |
|---|
| 2026.08.21 | ₩47,457 | ₩47,477 | ₩47,410 | ₩47,477 | +0.04% | 9.9만 |
|---|
| 2026.08.20 | ₩47,383 | ₩47,450 | ₩47,356 | ₩47,403 | +0.04% | 4.1만 |
|---|
| 2026.08.19 | ₩47,397 | ₩47,423 | ₩47,356 | ₩47,397 | 0.00% | 5.9천 |
|---|
| 2026.08.18 | ₩47,383 | ₩47,423 | ₩47,350 | ₩47,383 | 0.00% | 2.7천 |
|---|
| 2026.08.17 | ₩47,303 | ₩47,423 | ₩47,303 | ₩47,376 | +0.16% | 3.9천 |
|---|
| 2026.08.14 | ₩47,423 | ₩47,437 | ₩47,370 | ₩47,402 | -0.05% | 1.8만 |
|---|
| 2026.08.13 | ₩47,437 | ₩47,437 | ₩47,343 | ₩47,397 | -0.08% | 3.1천 |
|---|
| 2026.08.12 | ₩47,390 | ₩47,410 | ₩47,390 | ₩47,390 | 0.00% | 9.5천 |
|---|
| 2026.08.11 | ₩47,330 | ₩47,423 | ₩47,330 | ₩47,383 | +0.11% | 9.9천 |
|---|
| 2026.08.10 | ₩47,376 | ₩47,437 | ₩47,376 | ₩47,376 | 0.00% | 4.2천 |
|---|
| 2026.08.07 | ₩47,376 | ₩47,376 | ₩47,376 | ₩47,376 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,283 | ₩47,363 | ₩47,283 | ₩47,363 | +0.17% | 500 |
|---|
| 2026.08.05 | ₩47,370 | ₩47,397 | ₩47,303 | ₩47,356 | -0.03% | 5.4천 |
|---|
| 2026.08.04 | ₩47,343 | ₩47,343 | ₩47,343 | ₩47,343 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩47,330 | ₩47,330 | ₩47,330 | ₩47,330 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩47,343 | ₩47,343 | ₩47,305 | ₩47,305 | -0.08% | 500 |
|---|
| 2026.07.30 | ₩47,256 | ₩47,262 | ₩47,256 | ₩47,262 | +0.01% | 200 |
|---|
| 2026.07.29 | ₩47,155 | ₩47,156 | ₩47,052 | ₩47,052 | -0.22% | 500 |
|---|
| 2026.07.28 | ₩47,236 | ₩47,236 | ₩47,236 | ₩47,236 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩47,215 | ₩47,215 | ₩47,215 | ₩47,215 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩47,195 | ₩47,195 | ₩47,195 | ₩47,195 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩47,169 | ₩47,169 | ₩47,169 | ₩47,169 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩47,169 | ₩47,222 | ₩47,169 | ₩47,222 | +0.11% | 200 |
|---|
| 2026.07.21 | ₩47,209 | ₩47,209 | ₩47,209 | ₩47,209 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩47,142 | ₩47,175 | ₩47,142 | ₩47,175 | +0.07% | 600 |
|---|
| 2026.07.17 | ₩47,155 | ₩47,155 | ₩47,155 | ₩47,155 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,182 | ₩47,182 | ₩47,182 | ₩47,182 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩47,143 | ₩47,236 | ₩47,142 | ₩47,189 | +0.10% | 4.9천 |
|---|
| 2026.07.14 | ₩47,183 | ₩47,183 | ₩47,183 | ₩47,183 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,155 | ₩47,155 | ₩47,155 | ₩47,155 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩47,169 | ₩47,175 | ₩47,169 | ₩47,175 | +0.01% | 800 |
|---|
| 2026.07.09 | ₩47,135 | ₩47,135 | ₩47,135 | ₩47,135 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩47,034 | ₩47,088 | ₩47,034 | ₩47,088 | +0.11% | 500 |
|---|
| 2026.07.07 | ₩47,061 | ₩47,108 | ₩47,061 | ₩47,108 | +0.10% | 600 |
|---|
| 2026.07.06 | ₩47,108 | ₩47,115 | ₩47,108 | ₩47,115 | +0.01% | 2천 |
|---|
| 2026.07.02 | ₩47,048 | ₩47,068 | ₩47,048 | ₩47,068 | +0.04% | 100 |
|---|
| 2026.07.01 | ₩47,021 | ₩47,101 | ₩47,008 | ₩47,059 | +0.08% | 2천 |
|---|
| 2026.06.30 | ₩46,967 | ₩47,021 | ₩46,967 | ₩47,021 | +0.11% | 1.3천 |
|---|
| 2026.06.29 | ₩46,914 | ₩46,974 | ₩46,914 | ₩46,974 | +0.13% | 300 |
|---|
| 2026.06.26 | ₩46,914 | ₩46,914 | ₩46,907 | ₩46,907 | -0.01% | 300 |
|---|
| 2026.06.25 | ₩46,920 | ₩46,920 | ₩46,907 | ₩46,907 | -0.03% | 1.7천 |
|---|
| 2026.06.24 | ₩46,887 | ₩46,900 | ₩46,861 | ₩46,900 | +0.03% | 1.3천 |
|---|
| 2026.06.23 | ₩46,873 | ₩46,873 | ₩46,860 | ₩46,860 | -0.03% | 1.6천 |
|---|
| 2026.06.22 | ₩46,954 | ₩46,981 | ₩46,927 | ₩46,981 | +0.06% | 5천 |
|---|
| 2026.06.18 | ₩46,914 | ₩46,940 | ₩46,914 | ₩46,940 | +0.06% | 100 |
|---|
| 2026.06.17 | ₩46,880 | ₩46,880 | ₩46,880 | ₩46,880 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩46,927 | ₩46,940 | ₩46,927 | ₩46,940 | +0.03% | 200 |
|---|
| 2026.06.15 | ₩46,981 | ₩46,981 | ₩46,981 | ₩46,981 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩46,875 | ₩46,875 | ₩46,875 | ₩46,875 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩46,753 | ₩46,826 | ₩46,753 | ₩46,826 | +0.16% | 600 |
|---|
| 2026.06.10 | ₩46,761 | ₩46,761 | ₩46,726 | ₩46,746 | -0.03% | 1.3천 |
|---|
| 2026.06.09 | ₩46,860 | ₩46,860 | ₩46,793 | ₩46,800 | -0.13% | 400 |
|---|
| 2026.06.08 | ₩46,820 | ₩46,867 | ₩46,820 | ₩46,847 | +0.06% | 1.1천 |
|---|
| 2026.06.05 | ₩46,820 | ₩46,820 | ₩46,820 | ₩46,820 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,632 | ₩46,914 | ₩46,632 | ₩46,914 | +0.60% | 1.5천 |
|---|
| 2026.06.03 | ₩46,900 | ₩46,900 | ₩46,847 | ₩46,900 | 0.00% | 900 |
|---|
| 2026.06.02 | ₩46,847 | ₩46,914 | ₩46,847 | ₩46,914 | +0.14% | 8.5천 |
|---|
| 2026.06.01 | ₩46,900 | ₩46,940 | ₩46,860 | ₩46,900 | 0.00% | 7.5천 |
|---|
| 2026.05.29 | ₩46,860 | ₩46,900 | ₩46,848 | ₩46,900 | +0.09% | 1.3천 |
|---|
| 2026.05.28 | ₩46,914 | ₩46,914 | ₩46,867 | ₩46,867 | -0.10% | 200 |
|---|
| 2026.05.27 | ₩46,847 | ₩46,847 | ₩46,847 | ₩46,847 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩46,779 | ₩46,833 | ₩46,779 | ₩46,833 | +0.11% | 2.9천 |
|---|
| 2026.05.22 | ₩46,820 | ₩46,820 | ₩46,800 | ₩46,800 | -0.04% | 200 |
|---|
| 2026.05.21 | ₩46,726 | ₩46,753 | ₩46,726 | ₩46,753 | +0.06% | 300 |
|---|
| 2026.05.20 | ₩46,686 | ₩46,733 | ₩46,686 | ₩46,733 | +0.10% | 3.3천 |
|---|
| 2026.05.19 | ₩46,686 | ₩46,699 | ₩46,686 | ₩46,699 | +0.03% | 1천 |
|---|
| 2026.05.18 | ₩46,686 | ₩46,712 | ₩46,686 | ₩46,712 | +0.06% | 3.1만 |
|---|
| 2026.05.15 | ₩46,659 | ₩46,699 | ₩46,647 | ₩46,699 | +0.09% | 1.3천 |
|---|
| 2026.05.14 | ₩46,672 | ₩46,733 | ₩46,672 | ₩46,733 | +0.13% | 100 |
|---|
| 2026.05.13 | ₩46,686 | ₩46,686 | ₩46,686 | ₩46,686 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩46,663 | ₩46,663 | ₩46,663 | ₩46,663 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩46,678 | ₩46,678 | ₩46,678 | ₩46,678 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩46,632 | ₩46,672 | ₩46,619 | ₩46,672 | +0.09% | 1.9천 |
|---|
| 2026.05.07 | ₩46,602 | ₩46,602 | ₩46,602 | ₩46,602 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩46,612 | ₩46,612 | ₩46,612 | ₩46,612 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,558 | ₩46,558 | ₩46,558 | ₩46,558 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩46,504 | ₩46,504 | ₩46,504 | ₩46,504 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩46,525 | ₩46,545 | ₩46,525 | ₩46,529 | +0.01% | 4.9천 |
|---|
| 2026.04.30 | ₩46,390 | ₩46,478 | ₩46,390 | ₩46,478 | +0.19% | 900 |
|---|
| 2026.04.29 | ₩46,162 | ₩46,377 | ₩46,162 | ₩46,377 | +0.46% | 1.5천 |
|---|
| 2026.04.28 | ₩46,417 | ₩46,424 | ₩46,417 | ₩46,424 | +0.01% | 6천 |
|---|
| 2026.04.27 | ₩46,390 | ₩46,444 | ₩46,390 | ₩46,444 | +0.12% | 3천 |
|---|
| 2026.04.24 | ₩46,417 | ₩46,417 | ₩46,390 | ₩46,413 | -0.01% | 1.3천 |
|---|
| 2026.04.23 | ₩46,364 | ₩46,364 | ₩46,323 | ₩46,323 | -0.09% | 2만 |
|---|
| 2026.04.22 | ₩46,390 | ₩46,392 | ₩46,350 | ₩46,392 | +0.00% | 1.3천 |
|---|
| 2026.04.21 | ₩46,323 | ₩46,323 | ₩46,323 | ₩46,323 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩46,337 | ₩46,357 | ₩46,337 | ₩46,357 | +0.04% | 200 |
|---|
| 2026.04.17 | ₩46,377 | ₩46,377 | ₩46,377 | ₩46,377 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩46,217 | ₩46,283 | ₩46,217 | ₩46,283 | +0.14% | 700 |
|---|
| 2026.04.15 | ₩46,256 | ₩46,256 | ₩46,256 | ₩46,256 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩46,196 | ₩46,196 | ₩46,196 | ₩46,196 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩46,048 | ₩46,082 | ₩46,001 | ₩46,082 | +0.07% | 1.6천 |
|---|
| 2026.04.10 | ₩46,035 | ₩46,035 | ₩46,035 | ₩46,035 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩45,934 | ₩46,028 | ₩45,934 | ₩46,028 | +0.20% | 500 |
|---|
| 2026.04.08 | ₩45,908 | ₩45,948 | ₩45,881 | ₩45,938 | +0.07% | 5.8천 |
|---|
| 2026.04.07 | ₩45,572 | ₩45,685 | ₩45,572 | ₩45,685 | +0.25% | 600 |
|---|
| 2026.04.06 | ₩45,384 | ₩45,693 | ₩45,384 | ₩45,678 | +0.65% | 4.5천 |
|---|
| 2026.04.02 | ₩45,599 | ₩45,639 | ₩45,586 | ₩45,586 | -0.03% | 1.1천 |
|---|
| 2026.04.01 | ₩45,599 | ₩45,639 | ₩45,572 | ₩45,599 | 0.00% | 2.1천 |
|---|
| 2026.03.31 | ₩45,331 | ₩45,512 | ₩45,331 | ₩45,442 | +0.25% | 3.3천 |
|---|
| 2026.03.30 | ₩45,304 | ₩45,304 | ₩45,196 | ₩45,215 | -0.20% | 2.8만 |
|---|
| 2026.03.27 | ₩45,331 | ₩45,331 | ₩45,261 | ₩45,261 | -0.15% | 500 |
|---|
| 2026.03.26 | ₩45,518 | ₩45,518 | ₩45,422 | ₩45,422 | -0.21% | 600 |
|---|
| 2026.03.25 | ₩45,639 | ₩45,639 | ₩45,572 | ₩45,604 | -0.08% | 600 |
|---|
| 2026.03.24 | ₩45,532 | ₩45,545 | ₩45,518 | ₩45,543 | +0.02% | 2.9천 |
|---|
| 2026.03.23 | ₩45,679 | ₩45,693 | ₩45,559 | ₩45,592 | -0.19% | 4.7천 |
|---|
| 2026.03.20 | ₩45,518 | ₩45,518 | ₩45,290 | ₩45,430 | -0.19% | 2.6천 |
|---|
| 2026.03.19 | ₩45,572 | ₩45,606 | ₩45,572 | ₩45,606 | +0.07% | 100 |
|---|
| 2026.03.18 | ₩45,666 | ₩45,666 | ₩45,631 | ₩45,631 | -0.08% | 600 |
|---|
| 2026.03.17 | ₩45,827 | ₩45,840 | ₩45,720 | ₩45,752 | -0.16% | 1.5만 |
|---|
| 2026.03.16 | ₩45,666 | ₩45,720 | ₩45,666 | ₩45,710 | +0.10% | 1.2천 |
|---|
| 2026.03.13 | ₩45,639 | ₩45,659 | ₩45,586 | ₩45,603 | -0.08% | 1.8천 |
|---|
| 2026.03.12 | ₩45,639 | ₩45,673 | ₩45,626 | ₩45,666 | +0.06% | 1.3천 |
|---|
| 2026.03.11 | ₩45,747 | ₩45,784 | ₩45,733 | ₩45,784 | +0.08% | 5.7천 |
|---|
| 2026.03.10 | ₩45,807 | ₩45,867 | ₩45,760 | ₩45,804 | -0.01% | 9.2천 |
|---|
| 2026.03.09 | ₩45,612 | ₩45,814 | ₩45,612 | ₩45,814 | +0.44% | 2.7천 |
|---|
| 2026.03.06 | ₩45,706 | ₩45,747 | ₩45,706 | ₩45,742 | +0.08% | 900 |
|---|
| 2026.03.05 | ₩45,827 | ₩45,861 | ₩45,787 | ₩45,831 | +0.01% | 1.8만 |
|---|
| 2026.03.04 | ₩45,881 | ₩45,901 | ₩45,854 | ₩45,854 | -0.06% | 2.9만 |
|---|
| 2026.03.03 | ₩45,708 | ₩45,847 | ₩45,706 | ₩45,799 | +0.20% | 8.7천 |
|---|
| 2026.03.02 | ₩45,867 | ₩45,921 | ₩45,867 | ₩45,867 | 0.00% | 7천 |
|---|
| 2026.02.27 | ₩45,881 | ₩45,905 | ₩45,840 | ₩45,905 | +0.05% | 7.1만 |
|---|
| 2026.02.26 | ₩45,881 | ₩45,933 | ₩45,867 | ₩45,933 | +0.11% | 1.2만 |
|---|
| 2026.02.25 | ₩45,908 | ₩45,958 | ₩45,908 | ₩45,958 | +0.11% | 2.9천 |
|---|
| 2026.02.24 | ₩45,828 | ₩45,879 | ₩45,828 | ₩45,879 | +0.11% | 3.7천 |
|---|
| 2026.02.23 | ₩45,773 | ₩45,811 | ₩45,773 | ₩45,811 | +0.08% | 2.5만 |
|---|
| 2026.02.20 | ₩45,921 | ₩45,921 | ₩45,800 | ₩45,903 | -0.04% | 1.2만 |
|---|
| 2026.02.19 | ₩45,842 | ₩45,842 | ₩45,842 | ₩45,842 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩45,787 | ₩45,894 | ₩45,787 | ₩45,866 | +0.17% | 1.1만 |
|---|
| 2026.02.17 | ₩45,760 | ₩45,807 | ₩45,760 | ₩45,807 | +0.10% | 200 |
|---|
| 2026.02.13 | ₩45,840 | ₩45,881 | ₩45,793 | ₩45,793 | -0.10% | 4.7천 |
|---|
| 2026.02.12 | ₩45,827 | ₩45,827 | ₩45,760 | ₩45,769 | -0.13% | 500 |
|---|
| 2026.02.11 | ₩45,894 | ₩45,908 | ₩45,854 | ₩45,899 | +0.01% | 500 |
|---|
| 2026.02.10 | ₩45,894 | ₩45,906 | ₩45,881 | ₩45,906 | +0.03% | 500 |
|---|
| 2026.02.09 | ₩45,881 | ₩45,913 | ₩45,881 | ₩45,913 | +0.07% | 500 |
|---|
| 2026.02.06 | ₩45,806 | ₩45,866 | ₩45,806 | ₩45,866 | +0.13% | 9.7천 |
|---|
| 2026.02.05 | ₩45,654 | ₩45,706 | ₩45,654 | ₩45,689 | +0.08% | 2.3천 |
|---|
| 2026.02.04 | ₩45,761 | ₩45,777 | ₩45,747 | ₩45,777 | +0.04% | 2.6천 |
|---|
| 2026.02.03 | ₩45,803 | ₩45,824 | ₩45,733 | ₩45,824 | +0.05% | 7.7천 |
|---|
| 2026.02.02 | ₩45,893 | ₩45,893 | ₩45,893 | ₩45,893 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩45,814 | ₩45,851 | ₩45,814 | ₩45,851 | +0.08% | 600 |
|---|
| 2026.01.29 | ₩45,854 | ₩45,854 | ₩45,827 | ₩45,827 | -0.06% | 700 |
|---|
| 2026.01.28 | ₩45,854 | ₩45,873 | ₩45,827 | ₩45,873 | +0.04% | 2.2천 |
|---|
| 2026.01.27 | ₩45,828 | ₩45,879 | ₩45,828 | ₩45,879 | +0.11% | 400 |
|---|
| 2026.01.26 | ₩45,814 | ₩45,852 | ₩45,800 | ₩45,852 | +0.08% | 3.4천 |
|---|
| 2026.01.23 | ₩45,787 | ₩45,787 | ₩45,773 | ₩45,787 | 0.00% | 1.6천 |
|---|
| 2026.01.22 | ₩45,773 | ₩45,773 | ₩45,747 | ₩45,773 | 0.00% | 6.5천 |
|---|
| 2026.01.21 | ₩45,720 | ₩45,747 | ₩45,653 | ₩45,737 | +0.04% | 2.9만 |
|---|
| 2026.01.20 | ₩45,686 | ₩45,686 | ₩45,634 | ₩45,634 | -0.11% | 1.9천 |
|---|
| 2026.01.16 | ₩45,831 | ₩45,831 | ₩45,812 | ₩45,812 | -0.04% | 200 |
|---|
| 2026.01.15 | ₩45,785 | ₩45,785 | ₩45,785 | ₩45,785 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩45,768 | ₩45,768 | ₩45,768 | ₩45,768 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩45,800 | ₩45,800 | ₩45,800 | ₩45,800 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩45,791 | ₩45,840 | ₩45,791 | ₩45,814 | +0.05% | 800 |
|---|
| 2026.01.09 | ₩45,787 | ₩45,840 | ₩45,760 | ₩45,800 | +0.03% | 1.6만 |
|---|
| 2026.01.08 | ₩45,693 | ₩45,773 | ₩45,693 | ₩45,732 | +0.09% | 3.6천 |
|---|
| 2026.01.07 | ₩45,738 | ₩45,738 | ₩45,738 | ₩45,738 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩45,706 | ₩45,738 | ₩45,700 | ₩45,738 | +0.07% | 1.9천 |
|---|
| 2026.01.05 | ₩45,679 | ₩45,717 | ₩45,679 | ₩45,716 | +0.08% | 2천 |
|---|
| 2026.01.02 | ₩45,639 | ₩45,646 | ₩45,612 | ₩45,639 | 0.00% | 4천 |
|---|
| 2025.12.31 | ₩45,653 | ₩45,653 | ₩45,650 | ₩45,650 | -0.01% | 2.7천 |
|---|
| 2025.12.30 | ₩45,693 | ₩45,693 | ₩45,666 | ₩45,678 | -0.03% | 4.3천 |
|---|
| 2025.12.29 | ₩45,693 | ₩45,706 | ₩45,693 | ₩45,693 | 0.00% | 1.8천 |
|---|
| 2025.12.26 | ₩45,666 | ₩45,693 | ₩45,639 | ₩45,693 | +0.06% | 400 |
|---|
| 2025.12.24 | ₩45,706 | ₩45,706 | ₩45,639 | ₩45,639 | -0.15% | 2.5천 |
|---|
| 2025.12.23 | ₩45,599 | ₩45,639 | ₩45,599 | ₩45,639 | +0.09% | 8.2천 |
|---|
| 2025.12.22 | ₩45,599 | ₩45,626 | ₩45,572 | ₩45,626 | +0.06% | 1.2만 |
|---|
| 2025.12.19 | ₩45,505 | ₩45,551 | ₩45,505 | ₩45,551 | +0.10% | 1.4천 |
|---|
| 2025.12.18 | ₩45,438 | ₩45,505 | ₩45,438 | ₩45,454 | +0.04% | 1.1만 |
|---|
| 2025.12.17 | ₩45,438 | ₩45,438 | ₩45,390 | ₩45,390 | -0.11% | 1.6천 |
|---|
| 2025.12.16 | ₩45,439 | ₩45,465 | ₩45,439 | ₩45,445 | +0.01% | 1.4천 |
|---|
| 2025.12.15 | ₩45,478 | ₩45,497 | ₩45,478 | ₩45,497 | +0.04% | 800 |
|---|
| 2025.12.12 | ₩45,473 | ₩45,478 | ₩45,451 | ₩45,478 | +0.01% | 1.6천 |
|---|
| 2025.12.11 | ₩45,544 | ₩45,544 | ₩45,544 | ₩45,544 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩45,451 | ₩45,535 | ₩45,451 | ₩45,535 | +0.18% | 600 |
|---|
| 2025.12.09 | ₩45,462 | ₩45,462 | ₩45,462 | ₩45,462 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩45,451 | ₩45,457 | ₩45,451 | ₩45,457 | +0.01% | 300 |
|---|
| 2025.12.05 | ₩45,498 | ₩45,498 | ₩45,488 | ₩45,488 | -0.02% | 100 |
|---|
| 2025.12.04 | ₩45,469 | ₩45,469 | ₩45,451 | ₩45,451 | -0.04% | 1.3천 |
|---|
| 2025.12.03 | ₩45,438 | ₩45,454 | ₩45,438 | ₩45,454 | +0.04% | 1.7천 |
|---|
| 2025.12.02 | ₩45,425 | ₩45,425 | ₩45,416 | ₩45,416 | -0.02% | 1.3천 |
|---|
| 2025.12.01 | ₩45,371 | ₩45,438 | ₩45,371 | ₩45,391 | +0.04% | 800 |
|---|
| 2025.11.28 | ₩45,384 | ₩45,431 | ₩45,384 | ₩45,431 | +0.10% | 300 |
|---|
| 2025.11.26 | ₩45,357 | ₩45,372 | ₩45,357 | ₩45,372 | +0.03% | 200 |
|---|
| 2025.11.25 | ₩45,223 | ₩45,304 | ₩45,223 | ₩45,304 | +0.18% | 1.7천 |
|---|
| 2025.11.24 | ₩45,223 | ₩45,239 | ₩45,196 | ₩45,239 | +0.04% | 1.5천 |
|---|
| 2025.11.21 | ₩45,057 | ₩45,092 | ₩45,057 | ₩45,092 | +0.08% | 400 |
|---|
| 2025.11.20 | ₩45,037 | ₩45,074 | ₩45,001 | ₩45,001 | -0.08% | 1.8천 |
|---|
| 2025.11.19 | ₩45,117 | ₩45,117 | ₩45,117 | ₩45,117 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩45,089 | ₩45,103 | ₩45,062 | ₩45,103 | +0.03% | 1.7천 |
|---|
| 2025.11.17 | ₩45,152 | ₩45,152 | ₩45,129 | ₩45,152 | 0.00% | 2.4천 |
|---|
| 2025.11.14 | ₩45,277 | ₩45,290 | ₩45,196 | ₩45,249 | -0.06% | 1천 |
|---|
| 2025.11.13 | ₩45,223 | ₩45,223 | ₩45,170 | ₩45,221 | -0.01% | 1.5천 |
|---|
| 2025.11.12 | ₩45,370 | ₩45,370 | ₩45,370 | ₩45,370 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩45,264 | ₩45,359 | ₩45,264 | ₩45,359 | +0.21% | 500 |
|---|
| 2025.11.10 | ₩45,304 | ₩45,345 | ₩45,297 | ₩45,345 | +0.09% | 2.6천 |
|---|
| 2025.11.07 | ₩45,231 | ₩45,231 | ₩45,231 | ₩45,231 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩45,230 | ₩45,264 | ₩45,215 | ₩45,215 | -0.03% | 700 |
|---|
| 2025.11.05 | ₩45,237 | ₩45,297 | ₩45,237 | ₩45,284 | +0.10% | 700 |
|---|
| 2025.11.04 | ₩45,260 | ₩45,260 | ₩45,260 | ₩45,260 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩45,335 | ₩45,335 | ₩45,335 | ₩45,335 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩45,304 | ₩45,351 | ₩45,290 | ₩45,339 | +0.08% | 5.2천 |
|---|
| 2025.10.30 | ₩45,304 | ₩45,344 | ₩45,304 | ₩45,309 | +0.01% | 7천 |
|---|
| 2025.10.29 | ₩45,371 | ₩45,371 | ₩45,304 | ₩45,304 | -0.15% | 3.8천 |
|---|
| 2025.10.28 | ₩45,371 | ₩45,398 | ₩45,371 | ₩45,390 | +0.04% | 4천 |
|---|
| 2025.10.27 | ₩45,418 | ₩45,418 | ₩45,357 | ₩45,383 | -0.08% | 4.4천 |
|---|
| 2025.10.24 | ₩45,292 | ₩45,344 | ₩45,292 | ₩45,344 | +0.12% | 5.6천 |
|---|
| 2025.10.23 | ₩45,237 | ₩45,276 | ₩45,237 | ₩45,276 | +0.09% | 400 |
|---|
| 2025.10.22 | ₩45,250 | ₩45,250 | ₩45,183 | ₩45,234 | -0.04% | 2천 |
|---|
| 2025.10.21 | ₩45,277 | ₩45,290 | ₩45,250 | ₩45,277 | 0.00% | 6.2천 |
|---|
| 2025.10.20 | ₩45,257 | ₩45,270 | ₩45,211 | ₩45,270 | +0.03% | 7천 |
|---|
| 2025.10.17 | ₩45,137 | ₩45,202 | ₩45,129 | ₩45,202 | +0.14% | 500 |
|---|
| 2025.10.16 | ₩45,170 | ₩45,170 | ₩45,089 | ₩45,135 | -0.08% | 2.2천 |
|---|
| 2025.10.15 | ₩45,196 | ₩45,196 | ₩45,129 | ₩45,167 | -0.07% | 1.8천 |
|---|
| 2025.10.14 | ₩45,143 | ₩45,143 | ₩45,116 | ₩45,116 | -0.06% | 400 |
|---|
| 2025.10.13 | ₩45,103 | ₩45,170 | ₩45,103 | ₩45,170 | +0.15% | 1.9만 |
|---|
| 2025.10.10 | ₩45,237 | ₩45,237 | ₩45,035 | ₩45,035 | -0.44% | 2만 |
|---|