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 | ₩47,729 | ₩47,749 | ₩47,729 | ₩47,749 | +0.04% | 2.4천 |
| 2026.10.08 | ₩47,675 | ₩47,675 | ₩47,675 | ₩47,675 | 0.00% | 100 |
| 2026.10.07 | ₩47,621 | ₩47,725 | ₩47,621 | ₩47,688 | +0.14% | 700 |
| 2026.10.06 | ₩47,715 | ₩47,715 | ₩47,715 | ₩47,715 | 0.00% | 100 |
| 2026.10.05 | ₩47,568 | ₩47,615 | ₩47,568 | ₩47,615 | +0.10% | 200 |
| 2026.10.02 | ₩47,581 | ₩47,581 | ₩47,581 | ₩47,581 | 0.00% | 100 |
| 2026.10.01 | ₩47,414 | ₩47,554 | ₩47,414 | ₩47,528 | +0.24% | 6.5천 |
| 2026.09.30 | ₩47,526 | ₩47,526 | ₩47,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,479 |
| -0.10% |
| 2.6만 |
| 2026.09.29 | ₩47,463 | ₩47,463 | ₩47,434 | ₩47,447 | -0.03% | 3.4천 |
|---|
| 2026.09.28 | ₩47,454 | ₩47,554 | ₩47,434 | ₩47,467 | +0.03% | 7.2천 |
|---|
| 2026.09.25 | ₩47,541 | ₩47,554 | ₩47,474 | ₩47,548 | +0.01% | 1.3만 |
|---|
| 2026.09.24 | ₩47,481 | ₩47,528 | ₩47,481 | ₩47,514 | +0.07% | 6천 |
|---|
| 2026.09.23 | ₩47,514 | ₩47,528 | ₩47,481 | ₩47,481 | -0.07% | 4.1천 |
|---|
| 2026.09.22 | ₩47,568 | ₩47,568 | ₩47,474 | ₩47,528 | -0.08% | 8.4천 |
|---|
| 2026.09.21 | ₩47,514 | ₩47,568 | ₩47,454 | ₩47,528 | +0.03% | 6.2천 |
|---|
| 2026.09.18 | ₩47,420 | ₩47,434 | ₩47,367 | ₩47,380 | -0.08% | 1.8만 |
|---|
| 2026.09.17 | ₩47,400 | ₩47,420 | ₩47,353 | ₩47,420 | +0.04% | 1.8만 |
|---|
| 2026.09.16 | ₩47,376 | ₩47,407 | ₩47,192 | ₩47,300 | -0.16% | 1.5만 |
|---|
| 2026.09.15 | ₩47,380 | ₩47,393 | ₩47,320 | ₩47,353 | -0.06% | 3.8만 |
|---|
| 2026.09.14 | ₩47,379 | ₩47,434 | ₩47,340 | ₩47,407 | +0.06% | 1.8만 |
|---|
| 2026.09.11 | ₩47,393 | ₩47,487 | ₩47,393 | ₩47,424 | +0.07% | 37.7만 |
|---|
| 2026.09.10 | ₩47,405 | ₩47,407 | ₩47,341 | ₩47,393 | -0.03% | 1.8만 |
|---|
| 2026.09.09 | ₩47,486 | ₩47,487 | ₩47,414 | ₩47,434 | -0.11% | 8.5천 |
|---|
| 2026.09.08 | ₩47,434 | ₩47,528 | ₩47,434 | ₩47,501 | +0.14% | 2.3만 |
|---|
| 2026.09.04 | ₩47,521 | ₩47,601 | ₩47,501 | ₩47,523 | +0.01% | 8.5천 |
|---|
| 2026.09.03 | ₩47,487 | ₩47,595 | ₩47,487 | ₩47,568 | +0.17% | 4.7천 |
|---|
| 2026.09.02 | ₩47,460 | ₩47,487 | ₩47,434 | ₩47,474 | +0.03% | 1.5만 |
|---|
| 2026.09.01 | ₩48,051 | ₩48,051 | ₩47,353 | ₩47,434 | -1.28% | 3.5만 |
|---|
| 2026.08.31 | ₩47,514 | ₩47,514 | ₩47,434 | ₩47,474 | -0.08% | 1.6만 |
|---|
| 2026.08.28 | ₩47,675 | ₩47,675 | ₩47,487 | ₩47,487 | -0.39% | 3.7만 |
|---|
| 2026.08.27 | ₩47,541 | ₩47,581 | ₩47,501 | ₩47,534 | -0.01% | 1.6만 |
|---|
| 2026.08.26 | ₩47,554 | ₩47,554 | ₩47,420 | ₩47,528 | -0.06% | 9만 |
|---|
| 2026.08.25 | ₩47,487 | ₩47,514 | ₩47,487 | ₩47,507 | +0.04% | 5.5만 |
|---|
| 2026.08.24 | ₩47,581 | ₩47,581 | ₩47,427 | ₩47,494 | -0.18% | 12.6만 |
|---|
| 2026.08.21 | ₩47,440 | ₩47,460 | ₩47,393 | ₩47,460 | +0.04% | 9.9만 |
|---|
| 2026.08.20 | ₩47,367 | ₩47,434 | ₩47,340 | ₩47,387 | +0.04% | 4.1만 |
|---|
| 2026.08.19 | ₩47,380 | ₩47,407 | ₩47,340 | ₩47,380 | 0.00% | 5.9천 |
|---|
| 2026.08.18 | ₩47,367 | ₩47,407 | ₩47,333 | ₩47,367 | 0.00% | 2.7천 |
|---|
| 2026.08.17 | ₩47,286 | ₩47,407 | ₩47,286 | ₩47,360 | +0.16% | 3.9천 |
|---|
| 2026.08.14 | ₩47,407 | ₩47,420 | ₩47,353 | ₩47,385 | -0.05% | 1.8만 |
|---|
| 2026.08.13 | ₩47,420 | ₩47,420 | ₩47,326 | ₩47,380 | -0.08% | 3.1천 |
|---|
| 2026.08.12 | ₩47,373 | ₩47,393 | ₩47,373 | ₩47,373 | 0.00% | 9.5천 |
|---|
| 2026.08.11 | ₩47,313 | ₩47,407 | ₩47,313 | ₩47,367 | +0.11% | 9.9천 |
|---|
| 2026.08.10 | ₩47,360 | ₩47,420 | ₩47,360 | ₩47,360 | 0.00% | 4.2천 |
|---|
| 2026.08.07 | ₩47,360 | ₩47,360 | ₩47,360 | ₩47,360 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,266 | ₩47,346 | ₩47,266 | ₩47,346 | +0.17% | 500 |
|---|
| 2026.08.05 | ₩47,353 | ₩47,380 | ₩47,286 | ₩47,340 | -0.03% | 5.4천 |
|---|
| 2026.08.04 | ₩47,326 | ₩47,326 | ₩47,326 | ₩47,326 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩47,313 | ₩47,313 | ₩47,313 | ₩47,313 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩47,326 | ₩47,326 | ₩47,289 | ₩47,289 | -0.08% | 500 |
|---|
| 2026.07.30 | ₩47,239 | ₩47,246 | ₩47,239 | ₩47,246 | +0.01% | 200 |
|---|
| 2026.07.29 | ₩47,139 | ₩47,140 | ₩47,035 | ₩47,035 | -0.22% | 500 |
|---|
| 2026.07.28 | ₩47,219 | ₩47,219 | ₩47,219 | ₩47,219 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩47,199 | ₩47,199 | ₩47,199 | ₩47,199 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩47,179 | ₩47,179 | ₩47,179 | ₩47,179 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩47,152 | ₩47,152 | ₩47,152 | ₩47,152 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩47,152 | ₩47,206 | ₩47,152 | ₩47,206 | +0.11% | 200 |
|---|
| 2026.07.21 | ₩47,192 | ₩47,192 | ₩47,192 | ₩47,192 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩47,125 | ₩47,159 | ₩47,125 | ₩47,159 | +0.07% | 600 |
|---|
| 2026.07.17 | ₩47,139 | ₩47,139 | ₩47,139 | ₩47,139 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,165 | ₩47,165 | ₩47,165 | ₩47,165 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩47,127 | ₩47,219 | ₩47,125 | ₩47,172 | +0.10% | 4.9천 |
|---|
| 2026.07.14 | ₩47,167 | ₩47,167 | ₩47,167 | ₩47,167 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,139 | ₩47,139 | ₩47,139 | ₩47,139 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩47,152 | ₩47,159 | ₩47,152 | ₩47,159 | +0.01% | 800 |
|---|
| 2026.07.09 | ₩47,118 | ₩47,118 | ₩47,118 | ₩47,118 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩47,018 | ₩47,072 | ₩47,018 | ₩47,072 | +0.11% | 500 |
|---|
| 2026.07.07 | ₩47,045 | ₩47,092 | ₩47,045 | ₩47,092 | +0.10% | 600 |
|---|
| 2026.07.06 | ₩47,092 | ₩47,098 | ₩47,092 | ₩47,098 | +0.01% | 2천 |
|---|
| 2026.07.02 | ₩47,031 | ₩47,051 | ₩47,031 | ₩47,051 | +0.04% | 100 |
|---|
| 2026.07.01 | ₩47,005 | ₩47,085 | ₩46,991 | ₩47,042 | +0.08% | 2천 |
|---|
| 2026.06.30 | ₩46,951 | ₩47,005 | ₩46,951 | ₩47,005 | +0.11% | 1.3천 |
|---|
| 2026.06.29 | ₩46,897 | ₩46,958 | ₩46,897 | ₩46,958 | +0.13% | 300 |
|---|
| 2026.06.26 | ₩46,897 | ₩46,897 | ₩46,891 | ₩46,891 | -0.01% | 300 |
|---|
| 2026.06.25 | ₩46,904 | ₩46,904 | ₩46,891 | ₩46,891 | -0.03% | 1.7천 |
|---|
| 2026.06.24 | ₩46,870 | ₩46,884 | ₩46,845 | ₩46,884 | +0.03% | 1.3천 |
|---|
| 2026.06.23 | ₩46,857 | ₩46,857 | ₩46,844 | ₩46,844 | -0.03% | 1.6천 |
|---|
| 2026.06.22 | ₩46,937 | ₩46,964 | ₩46,911 | ₩46,964 | +0.06% | 5천 |
|---|
| 2026.06.18 | ₩46,897 | ₩46,924 | ₩46,897 | ₩46,924 | +0.06% | 100 |
|---|
| 2026.06.17 | ₩46,864 | ₩46,864 | ₩46,864 | ₩46,864 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩46,911 | ₩46,924 | ₩46,911 | ₩46,924 | +0.03% | 200 |
|---|
| 2026.06.15 | ₩46,964 | ₩46,964 | ₩46,964 | ₩46,964 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩46,858 | ₩46,858 | ₩46,858 | ₩46,858 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩46,736 | ₩46,810 | ₩46,736 | ₩46,810 | +0.16% | 600 |
|---|
| 2026.06.10 | ₩46,744 | ₩46,744 | ₩46,709 | ₩46,730 | -0.03% | 1.3천 |
|---|
| 2026.06.09 | ₩46,844 | ₩46,844 | ₩46,777 | ₩46,783 | -0.13% | 400 |
|---|
| 2026.06.08 | ₩46,803 | ₩46,850 | ₩46,803 | ₩46,830 | +0.06% | 1.1천 |
|---|
| 2026.06.05 | ₩46,803 | ₩46,803 | ₩46,803 | ₩46,803 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,616 | ₩46,897 | ₩46,616 | ₩46,897 | +0.60% | 1.5천 |
|---|
| 2026.06.03 | ₩46,884 | ₩46,884 | ₩46,830 | ₩46,884 | 0.00% | 900 |
|---|
| 2026.06.02 | ₩46,830 | ₩46,897 | ₩46,830 | ₩46,897 | +0.14% | 8.5천 |
|---|
| 2026.06.01 | ₩46,884 | ₩46,924 | ₩46,844 | ₩46,884 | 0.00% | 7.5천 |
|---|
| 2026.05.29 | ₩46,844 | ₩46,884 | ₩46,832 | ₩46,884 | +0.09% | 1.3천 |
|---|
| 2026.05.28 | ₩46,897 | ₩46,897 | ₩46,850 | ₩46,850 | -0.10% | 200 |
|---|
| 2026.05.27 | ₩46,830 | ₩46,830 | ₩46,830 | ₩46,830 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩46,763 | ₩46,817 | ₩46,763 | ₩46,817 | +0.11% | 2.9천 |
|---|
| 2026.05.22 | ₩46,803 | ₩46,803 | ₩46,783 | ₩46,783 | -0.04% | 200 |
|---|
| 2026.05.21 | ₩46,709 | ₩46,736 | ₩46,709 | ₩46,736 | +0.06% | 300 |
|---|
| 2026.05.20 | ₩46,669 | ₩46,716 | ₩46,669 | ₩46,716 | +0.10% | 3.3천 |
|---|
| 2026.05.19 | ₩46,669 | ₩46,683 | ₩46,669 | ₩46,683 | +0.03% | 1천 |
|---|
| 2026.05.18 | ₩46,669 | ₩46,696 | ₩46,669 | ₩46,696 | +0.06% | 3.1만 |
|---|
| 2026.05.15 | ₩46,642 | ₩46,683 | ₩46,630 | ₩46,683 | +0.09% | 1.3천 |
|---|
| 2026.05.14 | ₩46,656 | ₩46,716 | ₩46,656 | ₩46,716 | +0.13% | 100 |
|---|
| 2026.05.13 | ₩46,669 | ₩46,669 | ₩46,669 | ₩46,669 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩46,646 | ₩46,646 | ₩46,646 | ₩46,646 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩46,661 | ₩46,661 | ₩46,661 | ₩46,661 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩46,616 | ₩46,656 | ₩46,602 | ₩46,656 | +0.09% | 1.9천 |
|---|
| 2026.05.07 | ₩46,586 | ₩46,586 | ₩46,586 | ₩46,586 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩46,595 | ₩46,595 | ₩46,595 | ₩46,595 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,542 | ₩46,542 | ₩46,542 | ₩46,542 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩46,488 | ₩46,488 | ₩46,488 | ₩46,488 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩46,508 | ₩46,528 | ₩46,508 | ₩46,512 | +0.01% | 4.9천 |
|---|
| 2026.04.30 | ₩46,374 | ₩46,461 | ₩46,374 | ₩46,461 | +0.19% | 900 |
|---|
| 2026.04.29 | ₩46,146 | ₩46,361 | ₩46,146 | ₩46,361 | +0.46% | 1.5천 |
|---|
| 2026.04.28 | ₩46,401 | ₩46,408 | ₩46,401 | ₩46,408 | +0.01% | 6천 |
|---|
| 2026.04.27 | ₩46,374 | ₩46,428 | ₩46,374 | ₩46,428 | +0.12% | 3천 |
|---|
| 2026.04.24 | ₩46,401 | ₩46,401 | ₩46,374 | ₩46,397 | -0.01% | 1.3천 |
|---|
| 2026.04.23 | ₩46,347 | ₩46,347 | ₩46,307 | ₩46,307 | -0.09% | 2만 |
|---|
| 2026.04.22 | ₩46,374 | ₩46,376 | ₩46,334 | ₩46,376 | +0.00% | 1.3천 |
|---|
| 2026.04.21 | ₩46,307 | ₩46,307 | ₩46,307 | ₩46,307 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩46,321 | ₩46,341 | ₩46,321 | ₩46,341 | +0.04% | 200 |
|---|
| 2026.04.17 | ₩46,361 | ₩46,361 | ₩46,361 | ₩46,361 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩46,201 | ₩46,267 | ₩46,201 | ₩46,267 | +0.14% | 700 |
|---|
| 2026.04.15 | ₩46,240 | ₩46,240 | ₩46,240 | ₩46,240 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩46,180 | ₩46,180 | ₩46,180 | ₩46,180 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩46,032 | ₩46,066 | ₩45,985 | ₩46,066 | +0.07% | 1.6천 |
|---|
| 2026.04.10 | ₩46,019 | ₩46,019 | ₩46,019 | ₩46,019 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩45,918 | ₩46,012 | ₩45,918 | ₩46,012 | +0.20% | 500 |
|---|
| 2026.04.08 | ₩45,891 | ₩45,932 | ₩45,865 | ₩45,922 | +0.07% | 5.8천 |
|---|
| 2026.04.07 | ₩45,556 | ₩45,669 | ₩45,556 | ₩45,669 | +0.25% | 600 |
|---|
| 2026.04.06 | ₩45,368 | ₩45,677 | ₩45,368 | ₩45,662 | +0.65% | 4.5천 |
|---|
| 2026.04.02 | ₩45,583 | ₩45,623 | ₩45,570 | ₩45,570 | -0.03% | 1.1천 |
|---|
| 2026.04.01 | ₩45,583 | ₩45,623 | ₩45,556 | ₩45,583 | 0.00% | 2.1천 |
|---|
| 2026.03.31 | ₩45,315 | ₩45,496 | ₩45,315 | ₩45,426 | +0.25% | 3.3천 |
|---|
| 2026.03.30 | ₩45,288 | ₩45,288 | ₩45,181 | ₩45,199 | -0.20% | 2.8만 |
|---|
| 2026.03.27 | ₩45,315 | ₩45,315 | ₩45,245 | ₩45,245 | -0.15% | 500 |
|---|
| 2026.03.26 | ₩45,503 | ₩45,503 | ₩45,406 | ₩45,406 | -0.21% | 600 |
|---|
| 2026.03.25 | ₩45,623 | ₩45,623 | ₩45,556 | ₩45,588 | -0.08% | 600 |
|---|
| 2026.03.24 | ₩45,516 | ₩45,529 | ₩45,503 | ₩45,527 | +0.02% | 2.9천 |
|---|
| 2026.03.23 | ₩45,663 | ₩45,677 | ₩45,543 | ₩45,576 | -0.19% | 4.7천 |
|---|
| 2026.03.20 | ₩45,503 | ₩45,503 | ₩45,275 | ₩45,414 | -0.19% | 2.6천 |
|---|
| 2026.03.19 | ₩45,556 | ₩45,590 | ₩45,556 | ₩45,590 | +0.07% | 100 |
|---|
| 2026.03.18 | ₩45,650 | ₩45,650 | ₩45,615 | ₩45,615 | -0.08% | 600 |
|---|
| 2026.03.17 | ₩45,811 | ₩45,824 | ₩45,704 | ₩45,736 | -0.16% | 1.5만 |
|---|
| 2026.03.16 | ₩45,650 | ₩45,704 | ₩45,650 | ₩45,694 | +0.10% | 1.2천 |
|---|
| 2026.03.13 | ₩45,623 | ₩45,643 | ₩45,570 | ₩45,587 | -0.08% | 1.8천 |
|---|
| 2026.03.12 | ₩45,623 | ₩45,657 | ₩45,610 | ₩45,650 | +0.06% | 1.3천 |
|---|
| 2026.03.11 | ₩45,730 | ₩45,768 | ₩45,717 | ₩45,768 | +0.08% | 5.7천 |
|---|
| 2026.03.10 | ₩45,791 | ₩45,851 | ₩45,744 | ₩45,788 | -0.01% | 9.2천 |
|---|
| 2026.03.09 | ₩45,596 | ₩45,798 | ₩45,596 | ₩45,798 | +0.44% | 2.7천 |
|---|
| 2026.03.06 | ₩45,690 | ₩45,730 | ₩45,690 | ₩45,726 | +0.08% | 900 |
|---|
| 2026.03.05 | ₩45,811 | ₩45,844 | ₩45,771 | ₩45,815 | +0.01% | 1.8만 |
|---|
| 2026.03.04 | ₩45,865 | ₩45,885 | ₩45,838 | ₩45,838 | -0.06% | 2.9만 |
|---|
| 2026.03.03 | ₩45,692 | ₩45,831 | ₩45,690 | ₩45,783 | +0.20% | 8.7천 |
|---|
| 2026.03.02 | ₩45,851 | ₩45,905 | ₩45,851 | ₩45,851 | 0.00% | 7천 |
|---|
| 2026.02.27 | ₩45,865 | ₩45,889 | ₩45,824 | ₩45,889 | +0.05% | 7.1만 |
|---|
| 2026.02.26 | ₩45,865 | ₩45,917 | ₩45,851 | ₩45,917 | +0.11% | 1.2만 |
|---|
| 2026.02.25 | ₩45,891 | ₩45,942 | ₩45,891 | ₩45,942 | +0.11% | 2.9천 |
|---|
| 2026.02.24 | ₩45,812 | ₩45,863 | ₩45,812 | ₩45,863 | +0.11% | 3.7천 |
|---|
| 2026.02.23 | ₩45,757 | ₩45,795 | ₩45,757 | ₩45,795 | +0.08% | 2.5만 |
|---|
| 2026.02.20 | ₩45,905 | ₩45,905 | ₩45,784 | ₩45,887 | -0.04% | 1.2만 |
|---|
| 2026.02.19 | ₩45,826 | ₩45,826 | ₩45,826 | ₩45,826 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩45,771 | ₩45,878 | ₩45,771 | ₩45,850 | +0.17% | 1.1만 |
|---|
| 2026.02.17 | ₩45,744 | ₩45,791 | ₩45,744 | ₩45,791 | +0.10% | 200 |
|---|
| 2026.02.13 | ₩45,824 | ₩45,865 | ₩45,777 | ₩45,777 | -0.10% | 4.7천 |
|---|
| 2026.02.12 | ₩45,811 | ₩45,811 | ₩45,744 | ₩45,753 | -0.13% | 500 |
|---|
| 2026.02.11 | ₩45,878 | ₩45,891 | ₩45,838 | ₩45,883 | +0.01% | 500 |
|---|
| 2026.02.10 | ₩45,878 | ₩45,890 | ₩45,865 | ₩45,890 | +0.03% | 500 |
|---|
| 2026.02.09 | ₩45,865 | ₩45,897 | ₩45,865 | ₩45,897 | +0.07% | 500 |
|---|
| 2026.02.06 | ₩45,789 | ₩45,850 | ₩45,789 | ₩45,850 | +0.13% | 9.7천 |
|---|
| 2026.02.05 | ₩45,638 | ₩45,690 | ₩45,638 | ₩45,673 | +0.08% | 2.3천 |
|---|
| 2026.02.04 | ₩45,745 | ₩45,761 | ₩45,730 | ₩45,761 | +0.04% | 2.6천 |
|---|
| 2026.02.03 | ₩45,787 | ₩45,808 | ₩45,717 | ₩45,808 | +0.05% | 7.7천 |
|---|
| 2026.02.02 | ₩45,877 | ₩45,877 | ₩45,877 | ₩45,877 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩45,798 | ₩45,835 | ₩45,798 | ₩45,835 | +0.08% | 600 |
|---|
| 2026.01.29 | ₩45,838 | ₩45,838 | ₩45,811 | ₩45,811 | -0.06% | 700 |
|---|
| 2026.01.28 | ₩45,838 | ₩45,857 | ₩45,811 | ₩45,857 | +0.04% | 2.2천 |
|---|
| 2026.01.27 | ₩45,812 | ₩45,863 | ₩45,812 | ₩45,863 | +0.11% | 400 |
|---|
| 2026.01.26 | ₩45,798 | ₩45,836 | ₩45,784 | ₩45,836 | +0.08% | 3.4천 |
|---|
| 2026.01.23 | ₩45,771 | ₩45,771 | ₩45,757 | ₩45,771 | 0.00% | 1.6천 |
|---|
| 2026.01.22 | ₩45,757 | ₩45,757 | ₩45,730 | ₩45,757 | 0.00% | 6.5천 |
|---|
| 2026.01.21 | ₩45,704 | ₩45,730 | ₩45,637 | ₩45,721 | +0.04% | 2.9만 |
|---|
| 2026.01.20 | ₩45,670 | ₩45,670 | ₩45,618 | ₩45,618 | -0.11% | 1.9천 |
|---|
| 2026.01.16 | ₩45,815 | ₩45,815 | ₩45,796 | ₩45,796 | -0.04% | 200 |
|---|
| 2026.01.15 | ₩45,769 | ₩45,769 | ₩45,769 | ₩45,769 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩45,752 | ₩45,752 | ₩45,752 | ₩45,752 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩45,784 | ₩45,784 | ₩45,784 | ₩45,784 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩45,775 | ₩45,824 | ₩45,775 | ₩45,798 | +0.05% | 800 |
|---|
| 2026.01.09 | ₩45,771 | ₩45,824 | ₩45,744 | ₩45,784 | +0.03% | 1.6만 |
|---|
| 2026.01.08 | ₩45,677 | ₩45,757 | ₩45,677 | ₩45,716 | +0.09% | 3.6천 |
|---|
| 2026.01.07 | ₩45,722 | ₩45,722 | ₩45,722 | ₩45,722 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩45,690 | ₩45,722 | ₩45,684 | ₩45,722 | +0.07% | 1.9천 |
|---|
| 2026.01.05 | ₩45,663 | ₩45,701 | ₩45,663 | ₩45,700 | +0.08% | 2천 |
|---|
| 2026.01.02 | ₩45,623 | ₩45,630 | ₩45,596 | ₩45,623 | 0.00% | 4천 |
|---|
| 2025.12.31 | ₩45,637 | ₩45,637 | ₩45,634 | ₩45,634 | -0.01% | 2.7천 |
|---|
| 2025.12.30 | ₩45,677 | ₩45,677 | ₩45,650 | ₩45,662 | -0.03% | 4.3천 |
|---|
| 2025.12.29 | ₩45,677 | ₩45,690 | ₩45,677 | ₩45,677 | 0.00% | 1.8천 |
|---|
| 2025.12.26 | ₩45,650 | ₩45,677 | ₩45,623 | ₩45,677 | +0.06% | 400 |
|---|
| 2025.12.24 | ₩45,690 | ₩45,690 | ₩45,623 | ₩45,623 | -0.15% | 2.5천 |
|---|
| 2025.12.23 | ₩45,583 | ₩45,623 | ₩45,583 | ₩45,623 | +0.09% | 8.2천 |
|---|
| 2025.12.22 | ₩45,583 | ₩45,610 | ₩45,556 | ₩45,610 | +0.06% | 1.2만 |
|---|
| 2025.12.19 | ₩45,489 | ₩45,535 | ₩45,489 | ₩45,535 | +0.10% | 1.4천 |
|---|
| 2025.12.18 | ₩45,422 | ₩45,489 | ₩45,422 | ₩45,438 | +0.04% | 1.1만 |
|---|
| 2025.12.17 | ₩45,422 | ₩45,422 | ₩45,374 | ₩45,374 | -0.11% | 1.6천 |
|---|
| 2025.12.16 | ₩45,423 | ₩45,449 | ₩45,423 | ₩45,429 | +0.01% | 1.4천 |
|---|
| 2025.12.15 | ₩45,462 | ₩45,481 | ₩45,462 | ₩45,481 | +0.04% | 800 |
|---|
| 2025.12.12 | ₩45,457 | ₩45,462 | ₩45,435 | ₩45,462 | +0.01% | 1.6천 |
|---|
| 2025.12.11 | ₩45,528 | ₩45,528 | ₩45,528 | ₩45,528 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩45,435 | ₩45,519 | ₩45,435 | ₩45,519 | +0.18% | 600 |
|---|
| 2025.12.09 | ₩45,446 | ₩45,446 | ₩45,446 | ₩45,446 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩45,435 | ₩45,441 | ₩45,435 | ₩45,441 | +0.01% | 300 |
|---|
| 2025.12.05 | ₩45,482 | ₩45,482 | ₩45,472 | ₩45,472 | -0.02% | 100 |
|---|
| 2025.12.04 | ₩45,453 | ₩45,453 | ₩45,435 | ₩45,435 | -0.04% | 1.3천 |
|---|
| 2025.12.03 | ₩45,422 | ₩45,438 | ₩45,422 | ₩45,438 | +0.04% | 1.7천 |
|---|
| 2025.12.02 | ₩45,409 | ₩45,409 | ₩45,401 | ₩45,401 | -0.02% | 1.3천 |
|---|
| 2025.12.01 | ₩45,355 | ₩45,422 | ₩45,355 | ₩45,375 | +0.04% | 800 |
|---|
| 2025.11.28 | ₩45,368 | ₩45,415 | ₩45,368 | ₩45,415 | +0.10% | 300 |
|---|
| 2025.11.26 | ₩45,342 | ₩45,356 | ₩45,342 | ₩45,356 | +0.03% | 200 |
|---|
| 2025.11.25 | ₩45,207 | ₩45,288 | ₩45,207 | ₩45,288 | +0.18% | 1.7천 |
|---|
| 2025.11.24 | ₩45,207 | ₩45,224 | ₩45,181 | ₩45,224 | +0.04% | 1.5천 |
|---|
| 2025.11.21 | ₩45,041 | ₩45,076 | ₩45,041 | ₩45,076 | +0.08% | 400 |
|---|
| 2025.11.20 | ₩45,021 | ₩45,059 | ₩44,985 | ₩44,985 | -0.08% | 1.8천 |
|---|
| 2025.11.19 | ₩45,102 | ₩45,102 | ₩45,102 | ₩45,102 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩45,073 | ₩45,087 | ₩45,047 | ₩45,087 | +0.03% | 1.7천 |
|---|
| 2025.11.17 | ₩45,136 | ₩45,136 | ₩45,114 | ₩45,136 | 0.00% | 2.4천 |
|---|
| 2025.11.14 | ₩45,261 | ₩45,275 | ₩45,181 | ₩45,233 | -0.06% | 1천 |
|---|
| 2025.11.13 | ₩45,207 | ₩45,207 | ₩45,154 | ₩45,205 | -0.01% | 1.5천 |
|---|
| 2025.11.12 | ₩45,354 | ₩45,354 | ₩45,354 | ₩45,354 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩45,248 | ₩45,343 | ₩45,248 | ₩45,343 | +0.21% | 500 |
|---|
| 2025.11.10 | ₩45,288 | ₩45,330 | ₩45,281 | ₩45,330 | +0.09% | 2.6천 |
|---|
| 2025.11.07 | ₩45,216 | ₩45,216 | ₩45,216 | ₩45,216 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩45,214 | ₩45,248 | ₩45,199 | ₩45,199 | -0.03% | 700 |
|---|
| 2025.11.05 | ₩45,221 | ₩45,281 | ₩45,221 | ₩45,268 | +0.10% | 700 |
|---|
| 2025.11.04 | ₩45,244 | ₩45,244 | ₩45,244 | ₩45,244 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩45,319 | ₩45,319 | ₩45,319 | ₩45,319 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩45,288 | ₩45,335 | ₩45,275 | ₩45,323 | +0.08% | 5.2천 |
|---|
| 2025.10.30 | ₩45,288 | ₩45,328 | ₩45,288 | ₩45,293 | +0.01% | 7천 |
|---|
| 2025.10.29 | ₩45,355 | ₩45,355 | ₩45,288 | ₩45,288 | -0.15% | 3.8천 |
|---|
| 2025.10.28 | ₩45,355 | ₩45,382 | ₩45,355 | ₩45,374 | +0.04% | 4천 |
|---|
| 2025.10.27 | ₩45,402 | ₩45,402 | ₩45,342 | ₩45,367 | -0.08% | 4.4천 |
|---|
| 2025.10.24 | ₩45,276 | ₩45,328 | ₩45,276 | ₩45,328 | +0.12% | 5.6천 |
|---|
| 2025.10.23 | ₩45,221 | ₩45,260 | ₩45,221 | ₩45,260 | +0.09% | 400 |
|---|
| 2025.10.22 | ₩45,234 | ₩45,234 | ₩45,167 | ₩45,218 | -0.04% | 2천 |
|---|
| 2025.10.21 | ₩45,261 | ₩45,275 | ₩45,234 | ₩45,261 | 0.00% | 6.2천 |
|---|
| 2025.10.20 | ₩45,241 | ₩45,254 | ₩45,195 | ₩45,254 | +0.03% | 7천 |
|---|
| 2025.10.17 | ₩45,122 | ₩45,186 | ₩45,114 | ₩45,186 | +0.14% | 500 |
|---|
| 2025.10.16 | ₩45,154 | ₩45,154 | ₩45,073 | ₩45,119 | -0.08% | 2.2천 |
|---|
| 2025.10.15 | ₩45,181 | ₩45,181 | ₩45,114 | ₩45,151 | -0.07% | 1.8천 |
|---|
| 2025.10.14 | ₩45,127 | ₩45,127 | ₩45,100 | ₩45,100 | -0.06% | 400 |
|---|
| 2025.10.13 | ₩45,087 | ₩45,154 | ₩45,087 | ₩45,154 | +0.15% | 1.9만 |
|---|
| 2025.10.10 | ₩45,221 | ₩45,221 | ₩45,020 | ₩45,020 | -0.44% | 2만 |
|---|