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 | ₩47,640 | ₩47,660 | ₩47,640 | ₩47,660 | +0.04% | 2.4천 |
| 2026.10.08 | ₩47,587 | ₩47,587 | ₩47,587 | ₩47,587 | 0.00% | 100 |
| 2026.10.07 | ₩47,533 | ₩47,636 | ₩47,533 | ₩47,600 | +0.14% | 700 |
| 2026.10.06 | ₩47,627 | ₩47,627 | ₩47,627 | ₩47,627 | 0.00% | 100 |
| 2026.10.05 | ₩47,479 | ₩47,526 | ₩47,479 | ₩47,526 | +0.10% | 200 |
| 2026.10.02 | ₩47,493 | ₩47,493 | ₩47,493 | ₩47,493 | 0.00% | 100 |
| 2026.10.01 | ₩47,325 | ₩47,466 | ₩47,325 | ₩47,439 | +0.24% | 6.5천 |
| 2026.09.30 | ₩47,438 | ₩47,438 | ₩47,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,391 |
| -0.10% |
| 2.6만 |
| 2026.09.29 | ₩47,375 | ₩47,375 | ₩47,346 | ₩47,359 | -0.03% | 3.4천 |
|---|
| 2026.09.28 | ₩47,366 | ₩47,466 | ₩47,346 | ₩47,379 | +0.03% | 7.2천 |
|---|
| 2026.09.25 | ₩47,453 | ₩47,466 | ₩47,386 | ₩47,459 | +0.01% | 1.3만 |
|---|
| 2026.09.24 | ₩47,392 | ₩47,439 | ₩47,392 | ₩47,426 | +0.07% | 6천 |
|---|
| 2026.09.23 | ₩47,426 | ₩47,439 | ₩47,392 | ₩47,392 | -0.07% | 4.1천 |
|---|
| 2026.09.22 | ₩47,479 | ₩47,479 | ₩47,386 | ₩47,439 | -0.08% | 8.4천 |
|---|
| 2026.09.21 | ₩47,426 | ₩47,479 | ₩47,366 | ₩47,439 | +0.03% | 6.2천 |
|---|
| 2026.09.18 | ₩47,332 | ₩47,346 | ₩47,279 | ₩47,292 | -0.08% | 1.8만 |
|---|
| 2026.09.17 | ₩47,312 | ₩47,332 | ₩47,265 | ₩47,332 | +0.04% | 1.8만 |
|---|
| 2026.09.16 | ₩47,288 | ₩47,319 | ₩47,105 | ₩47,212 | -0.16% | 1.5만 |
|---|
| 2026.09.15 | ₩47,292 | ₩47,305 | ₩47,232 | ₩47,265 | -0.06% | 3.8만 |
|---|
| 2026.09.14 | ₩47,291 | ₩47,346 | ₩47,252 | ₩47,319 | +0.06% | 1.8만 |
|---|
| 2026.09.11 | ₩47,305 | ₩47,399 | ₩47,305 | ₩47,336 | +0.07% | 37.7만 |
|---|
| 2026.09.10 | ₩47,317 | ₩47,319 | ₩47,253 | ₩47,305 | -0.03% | 1.8만 |
|---|
| 2026.09.09 | ₩47,398 | ₩47,399 | ₩47,325 | ₩47,346 | -0.11% | 8.5천 |
|---|
| 2026.09.08 | ₩47,346 | ₩47,439 | ₩47,346 | ₩47,413 | +0.14% | 2.3만 |
|---|
| 2026.09.04 | ₩47,433 | ₩47,513 | ₩47,413 | ₩47,435 | +0.01% | 8.5천 |
|---|
| 2026.09.03 | ₩47,399 | ₩47,506 | ₩47,399 | ₩47,479 | +0.17% | 4.7천 |
|---|
| 2026.09.02 | ₩47,372 | ₩47,399 | ₩47,346 | ₩47,386 | +0.03% | 1.5만 |
|---|
| 2026.09.01 | ₩47,961 | ₩47,961 | ₩47,265 | ₩47,346 | -1.28% | 3.5만 |
|---|
| 2026.08.31 | ₩47,426 | ₩47,426 | ₩47,346 | ₩47,386 | -0.08% | 1.6만 |
|---|
| 2026.08.28 | ₩47,587 | ₩47,587 | ₩47,399 | ₩47,399 | -0.39% | 3.7만 |
|---|
| 2026.08.27 | ₩47,453 | ₩47,493 | ₩47,413 | ₩47,446 | -0.01% | 1.6만 |
|---|
| 2026.08.26 | ₩47,466 | ₩47,466 | ₩47,332 | ₩47,439 | -0.06% | 9만 |
|---|
| 2026.08.25 | ₩47,399 | ₩47,426 | ₩47,399 | ₩47,419 | +0.04% | 5.5만 |
|---|
| 2026.08.24 | ₩47,493 | ₩47,493 | ₩47,339 | ₩47,406 | -0.18% | 12.6만 |
|---|
| 2026.08.21 | ₩47,352 | ₩47,372 | ₩47,305 | ₩47,372 | +0.04% | 9.9만 |
|---|
| 2026.08.20 | ₩47,279 | ₩47,346 | ₩47,252 | ₩47,299 | +0.04% | 4.1만 |
|---|
| 2026.08.19 | ₩47,292 | ₩47,319 | ₩47,252 | ₩47,292 | 0.00% | 5.9천 |
|---|
| 2026.08.18 | ₩47,279 | ₩47,319 | ₩47,245 | ₩47,279 | 0.00% | 2.7천 |
|---|
| 2026.08.17 | ₩47,198 | ₩47,319 | ₩47,198 | ₩47,272 | +0.16% | 3.9천 |
|---|
| 2026.08.14 | ₩47,319 | ₩47,332 | ₩47,265 | ₩47,297 | -0.05% | 1.8만 |
|---|
| 2026.08.13 | ₩47,332 | ₩47,332 | ₩47,238 | ₩47,292 | -0.08% | 3.1천 |
|---|
| 2026.08.12 | ₩47,285 | ₩47,305 | ₩47,285 | ₩47,285 | 0.00% | 9.5천 |
|---|
| 2026.08.11 | ₩47,225 | ₩47,319 | ₩47,225 | ₩47,279 | +0.11% | 9.9천 |
|---|
| 2026.08.10 | ₩47,272 | ₩47,332 | ₩47,272 | ₩47,272 | 0.00% | 4.2천 |
|---|
| 2026.08.07 | ₩47,272 | ₩47,272 | ₩47,272 | ₩47,272 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,178 | ₩47,259 | ₩47,178 | ₩47,259 | +0.17% | 500 |
|---|
| 2026.08.05 | ₩47,265 | ₩47,292 | ₩47,198 | ₩47,252 | -0.03% | 5.4천 |
|---|
| 2026.08.04 | ₩47,238 | ₩47,238 | ₩47,238 | ₩47,238 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩47,225 | ₩47,225 | ₩47,225 | ₩47,225 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩47,238 | ₩47,238 | ₩47,201 | ₩47,201 | -0.08% | 500 |
|---|
| 2026.07.30 | ₩47,151 | ₩47,158 | ₩47,151 | ₩47,158 | +0.01% | 200 |
|---|
| 2026.07.29 | ₩47,051 | ₩47,052 | ₩46,948 | ₩46,948 | -0.22% | 500 |
|---|
| 2026.07.28 | ₩47,131 | ₩47,131 | ₩47,131 | ₩47,131 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩47,111 | ₩47,111 | ₩47,111 | ₩47,111 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩47,091 | ₩47,091 | ₩47,091 | ₩47,091 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩47,064 | ₩47,064 | ₩47,064 | ₩47,064 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩47,064 | ₩47,118 | ₩47,064 | ₩47,118 | +0.11% | 200 |
|---|
| 2026.07.21 | ₩47,105 | ₩47,105 | ₩47,105 | ₩47,105 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩47,038 | ₩47,071 | ₩47,038 | ₩47,071 | +0.07% | 600 |
|---|
| 2026.07.17 | ₩47,051 | ₩47,051 | ₩47,051 | ₩47,051 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩47,078 | ₩47,078 | ₩47,078 | ₩47,078 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩47,039 | ₩47,131 | ₩47,038 | ₩47,085 | +0.10% | 4.9천 |
|---|
| 2026.07.14 | ₩47,079 | ₩47,079 | ₩47,079 | ₩47,079 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩47,051 | ₩47,051 | ₩47,051 | ₩47,051 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩47,064 | ₩47,071 | ₩47,064 | ₩47,071 | +0.01% | 800 |
|---|
| 2026.07.09 | ₩47,031 | ₩47,031 | ₩47,031 | ₩47,031 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,931 | ₩46,984 | ₩46,931 | ₩46,984 | +0.11% | 500 |
|---|
| 2026.07.07 | ₩46,957 | ₩47,004 | ₩46,957 | ₩47,004 | +0.10% | 600 |
|---|
| 2026.07.06 | ₩47,004 | ₩47,011 | ₩47,004 | ₩47,011 | +0.01% | 2천 |
|---|
| 2026.07.02 | ₩46,944 | ₩46,964 | ₩46,944 | ₩46,964 | +0.04% | 100 |
|---|
| 2026.07.01 | ₩46,917 | ₩46,998 | ₩46,904 | ₩46,955 | +0.08% | 2천 |
|---|
| 2026.06.30 | ₩46,864 | ₩46,917 | ₩46,864 | ₩46,917 | +0.11% | 1.3천 |
|---|
| 2026.06.29 | ₩46,810 | ₩46,870 | ₩46,810 | ₩46,870 | +0.13% | 300 |
|---|
| 2026.06.26 | ₩46,810 | ₩46,810 | ₩46,803 | ₩46,803 | -0.01% | 300 |
|---|
| 2026.06.25 | ₩46,817 | ₩46,817 | ₩46,803 | ₩46,803 | -0.03% | 1.7천 |
|---|
| 2026.06.24 | ₩46,783 | ₩46,797 | ₩46,758 | ₩46,797 | +0.03% | 1.3천 |
|---|
| 2026.06.23 | ₩46,770 | ₩46,770 | ₩46,757 | ₩46,757 | -0.03% | 1.6천 |
|---|
| 2026.06.22 | ₩46,850 | ₩46,877 | ₩46,824 | ₩46,877 | +0.06% | 5천 |
|---|
| 2026.06.18 | ₩46,810 | ₩46,837 | ₩46,810 | ₩46,837 | +0.06% | 100 |
|---|
| 2026.06.17 | ₩46,777 | ₩46,777 | ₩46,777 | ₩46,777 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩46,824 | ₩46,837 | ₩46,824 | ₩46,837 | +0.03% | 200 |
|---|
| 2026.06.15 | ₩46,877 | ₩46,877 | ₩46,877 | ₩46,877 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩46,771 | ₩46,771 | ₩46,771 | ₩46,771 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩46,650 | ₩46,723 | ₩46,650 | ₩46,723 | +0.16% | 600 |
|---|
| 2026.06.10 | ₩46,658 | ₩46,658 | ₩46,623 | ₩46,643 | -0.03% | 1.3천 |
|---|
| 2026.06.09 | ₩46,757 | ₩46,757 | ₩46,690 | ₩46,696 | -0.13% | 400 |
|---|
| 2026.06.08 | ₩46,716 | ₩46,763 | ₩46,716 | ₩46,743 | +0.06% | 1.1천 |
|---|
| 2026.06.05 | ₩46,716 | ₩46,716 | ₩46,716 | ₩46,716 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,529 | ₩46,810 | ₩46,529 | ₩46,810 | +0.60% | 1.5천 |
|---|
| 2026.06.03 | ₩46,797 | ₩46,797 | ₩46,743 | ₩46,797 | 0.00% | 900 |
|---|
| 2026.06.02 | ₩46,743 | ₩46,810 | ₩46,743 | ₩46,810 | +0.14% | 8.5천 |
|---|
| 2026.06.01 | ₩46,797 | ₩46,837 | ₩46,757 | ₩46,797 | 0.00% | 7.5천 |
|---|
| 2026.05.29 | ₩46,757 | ₩46,797 | ₩46,745 | ₩46,797 | +0.09% | 1.3천 |
|---|
| 2026.05.28 | ₩46,810 | ₩46,810 | ₩46,763 | ₩46,763 | -0.10% | 200 |
|---|
| 2026.05.27 | ₩46,743 | ₩46,743 | ₩46,743 | ₩46,743 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩46,676 | ₩46,730 | ₩46,676 | ₩46,730 | +0.11% | 2.9천 |
|---|
| 2026.05.22 | ₩46,716 | ₩46,716 | ₩46,696 | ₩46,696 | -0.04% | 200 |
|---|
| 2026.05.21 | ₩46,623 | ₩46,650 | ₩46,623 | ₩46,650 | +0.06% | 300 |
|---|
| 2026.05.20 | ₩46,583 | ₩46,629 | ₩46,583 | ₩46,629 | +0.10% | 3.3천 |
|---|
| 2026.05.19 | ₩46,583 | ₩46,596 | ₩46,583 | ₩46,596 | +0.03% | 1천 |
|---|
| 2026.05.18 | ₩46,583 | ₩46,609 | ₩46,583 | ₩46,609 | +0.06% | 3.1만 |
|---|
| 2026.05.15 | ₩46,556 | ₩46,596 | ₩46,544 | ₩46,596 | +0.09% | 1.3천 |
|---|
| 2026.05.14 | ₩46,569 | ₩46,629 | ₩46,569 | ₩46,629 | +0.13% | 100 |
|---|
| 2026.05.13 | ₩46,583 | ₩46,583 | ₩46,583 | ₩46,583 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩46,560 | ₩46,560 | ₩46,560 | ₩46,560 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩46,575 | ₩46,575 | ₩46,575 | ₩46,575 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩46,529 | ₩46,569 | ₩46,516 | ₩46,569 | +0.09% | 1.9천 |
|---|
| 2026.05.07 | ₩46,500 | ₩46,500 | ₩46,500 | ₩46,500 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩46,509 | ₩46,509 | ₩46,509 | ₩46,509 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩46,455 | ₩46,455 | ₩46,455 | ₩46,455 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩46,402 | ₩46,402 | ₩46,402 | ₩46,402 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩46,422 | ₩46,442 | ₩46,422 | ₩46,426 | +0.01% | 4.9천 |
|---|
| 2026.04.30 | ₩46,288 | ₩46,375 | ₩46,288 | ₩46,375 | +0.19% | 900 |
|---|
| 2026.04.29 | ₩46,061 | ₩46,275 | ₩46,061 | ₩46,275 | +0.46% | 1.5천 |
|---|
| 2026.04.28 | ₩46,315 | ₩46,322 | ₩46,315 | ₩46,322 | +0.01% | 6천 |
|---|
| 2026.04.27 | ₩46,288 | ₩46,342 | ₩46,288 | ₩46,342 | +0.12% | 3천 |
|---|
| 2026.04.24 | ₩46,315 | ₩46,315 | ₩46,288 | ₩46,311 | -0.01% | 1.3천 |
|---|
| 2026.04.23 | ₩46,261 | ₩46,261 | ₩46,221 | ₩46,221 | -0.09% | 2만 |
|---|
| 2026.04.22 | ₩46,288 | ₩46,289 | ₩46,248 | ₩46,289 | +0.00% | 1.3천 |
|---|
| 2026.04.21 | ₩46,221 | ₩46,221 | ₩46,221 | ₩46,221 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩46,235 | ₩46,255 | ₩46,235 | ₩46,255 | +0.04% | 200 |
|---|
| 2026.04.17 | ₩46,275 | ₩46,275 | ₩46,275 | ₩46,275 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩46,115 | ₩46,181 | ₩46,115 | ₩46,181 | +0.14% | 700 |
|---|
| 2026.04.15 | ₩46,154 | ₩46,154 | ₩46,154 | ₩46,154 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩46,094 | ₩46,094 | ₩46,094 | ₩46,094 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩45,947 | ₩45,980 | ₩45,900 | ₩45,980 | +0.07% | 1.6천 |
|---|
| 2026.04.10 | ₩45,933 | ₩45,933 | ₩45,933 | ₩45,933 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩45,833 | ₩45,927 | ₩45,833 | ₩45,927 | +0.20% | 500 |
|---|
| 2026.04.08 | ₩45,806 | ₩45,846 | ₩45,779 | ₩45,837 | +0.07% | 5.8천 |
|---|
| 2026.04.07 | ₩45,472 | ₩45,584 | ₩45,472 | ₩45,584 | +0.25% | 600 |
|---|
| 2026.04.06 | ₩45,284 | ₩45,592 | ₩45,284 | ₩45,577 | +0.65% | 4.5천 |
|---|
| 2026.04.02 | ₩45,498 | ₩45,538 | ₩45,485 | ₩45,485 | -0.03% | 1.1천 |
|---|
| 2026.04.01 | ₩45,498 | ₩45,538 | ₩45,472 | ₩45,498 | 0.00% | 2.1천 |
|---|
| 2026.03.31 | ₩45,231 | ₩45,411 | ₩45,231 | ₩45,342 | +0.25% | 3.3천 |
|---|
| 2026.03.30 | ₩45,204 | ₩45,204 | ₩45,097 | ₩45,115 | -0.20% | 2.8만 |
|---|
| 2026.03.27 | ₩45,231 | ₩45,231 | ₩45,161 | ₩45,161 | -0.15% | 500 |
|---|
| 2026.03.26 | ₩45,418 | ₩45,418 | ₩45,322 | ₩45,322 | -0.21% | 600 |
|---|
| 2026.03.25 | ₩45,538 | ₩45,538 | ₩45,472 | ₩45,504 | -0.08% | 600 |
|---|
| 2026.03.24 | ₩45,431 | ₩45,445 | ₩45,418 | ₩45,442 | +0.02% | 2.9천 |
|---|
| 2026.03.23 | ₩45,579 | ₩45,592 | ₩45,458 | ₩45,492 | -0.19% | 4.7천 |
|---|
| 2026.03.20 | ₩45,418 | ₩45,418 | ₩45,190 | ₩45,330 | -0.19% | 2.6천 |
|---|
| 2026.03.19 | ₩45,472 | ₩45,505 | ₩45,472 | ₩45,505 | +0.07% | 100 |
|---|
| 2026.03.18 | ₩45,565 | ₩45,565 | ₩45,530 | ₩45,530 | -0.08% | 600 |
|---|
| 2026.03.17 | ₩45,726 | ₩45,739 | ₩45,619 | ₩45,651 | -0.16% | 1.5만 |
|---|
| 2026.03.16 | ₩45,565 | ₩45,619 | ₩45,565 | ₩45,609 | +0.10% | 1.2천 |
|---|
| 2026.03.13 | ₩45,538 | ₩45,559 | ₩45,485 | ₩45,502 | -0.08% | 1.8천 |
|---|
| 2026.03.12 | ₩45,538 | ₩45,572 | ₩45,525 | ₩45,565 | +0.06% | 1.3천 |
|---|
| 2026.03.11 | ₩45,646 | ₩45,683 | ₩45,632 | ₩45,683 | +0.08% | 5.7천 |
|---|
| 2026.03.10 | ₩45,706 | ₩45,766 | ₩45,659 | ₩45,703 | -0.01% | 9.2천 |
|---|
| 2026.03.09 | ₩45,512 | ₩45,713 | ₩45,512 | ₩45,713 | +0.44% | 2.7천 |
|---|
| 2026.03.06 | ₩45,605 | ₩45,646 | ₩45,605 | ₩45,642 | +0.08% | 900 |
|---|
| 2026.03.05 | ₩45,726 | ₩45,759 | ₩45,686 | ₩45,730 | +0.01% | 1.8만 |
|---|
| 2026.03.04 | ₩45,779 | ₩45,800 | ₩45,753 | ₩45,753 | -0.06% | 2.9만 |
|---|
| 2026.03.03 | ₩45,607 | ₩45,746 | ₩45,605 | ₩45,698 | +0.20% | 8.7천 |
|---|
| 2026.03.02 | ₩45,766 | ₩45,820 | ₩45,766 | ₩45,766 | 0.00% | 7천 |
|---|
| 2026.02.27 | ₩45,779 | ₩45,804 | ₩45,739 | ₩45,804 | +0.05% | 7.1만 |
|---|
| 2026.02.26 | ₩45,779 | ₩45,832 | ₩45,766 | ₩45,832 | +0.11% | 1.2만 |
|---|
| 2026.02.25 | ₩45,806 | ₩45,857 | ₩45,806 | ₩45,857 | +0.11% | 2.9천 |
|---|
| 2026.02.24 | ₩45,727 | ₩45,778 | ₩45,727 | ₩45,778 | +0.11% | 3.7천 |
|---|
| 2026.02.23 | ₩45,672 | ₩45,710 | ₩45,672 | ₩45,710 | +0.08% | 2.5만 |
|---|
| 2026.02.20 | ₩45,820 | ₩45,820 | ₩45,699 | ₩45,802 | -0.04% | 1.2만 |
|---|
| 2026.02.19 | ₩45,741 | ₩45,741 | ₩45,741 | ₩45,741 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩45,686 | ₩45,793 | ₩45,686 | ₩45,765 | +0.17% | 1.1만 |
|---|
| 2026.02.17 | ₩45,659 | ₩45,706 | ₩45,659 | ₩45,706 | +0.10% | 200 |
|---|
| 2026.02.13 | ₩45,739 | ₩45,779 | ₩45,692 | ₩45,692 | -0.10% | 4.7천 |
|---|
| 2026.02.12 | ₩45,726 | ₩45,726 | ₩45,659 | ₩45,668 | -0.13% | 500 |
|---|
| 2026.02.11 | ₩45,793 | ₩45,806 | ₩45,753 | ₩45,798 | +0.01% | 500 |
|---|
| 2026.02.10 | ₩45,793 | ₩45,805 | ₩45,779 | ₩45,805 | +0.03% | 500 |
|---|
| 2026.02.09 | ₩45,779 | ₩45,812 | ₩45,779 | ₩45,812 | +0.07% | 500 |
|---|
| 2026.02.06 | ₩45,704 | ₩45,765 | ₩45,704 | ₩45,765 | +0.13% | 9.7천 |
|---|
| 2026.02.05 | ₩45,553 | ₩45,605 | ₩45,553 | ₩45,588 | +0.08% | 2.3천 |
|---|
| 2026.02.04 | ₩45,660 | ₩45,676 | ₩45,646 | ₩45,676 | +0.04% | 2.6천 |
|---|
| 2026.02.03 | ₩45,702 | ₩45,723 | ₩45,632 | ₩45,723 | +0.05% | 7.7천 |
|---|
| 2026.02.02 | ₩45,791 | ₩45,791 | ₩45,791 | ₩45,791 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩45,713 | ₩45,750 | ₩45,713 | ₩45,750 | +0.08% | 600 |
|---|
| 2026.01.29 | ₩45,753 | ₩45,753 | ₩45,726 | ₩45,726 | -0.06% | 700 |
|---|
| 2026.01.28 | ₩45,753 | ₩45,771 | ₩45,726 | ₩45,771 | +0.04% | 2.2천 |
|---|
| 2026.01.27 | ₩45,727 | ₩45,778 | ₩45,727 | ₩45,778 | +0.11% | 400 |
|---|
| 2026.01.26 | ₩45,713 | ₩45,751 | ₩45,699 | ₩45,751 | +0.08% | 3.4천 |
|---|
| 2026.01.23 | ₩45,686 | ₩45,686 | ₩45,672 | ₩45,686 | 0.00% | 1.6천 |
|---|
| 2026.01.22 | ₩45,672 | ₩45,672 | ₩45,646 | ₩45,672 | 0.00% | 6.5천 |
|---|
| 2026.01.21 | ₩45,619 | ₩45,646 | ₩45,552 | ₩45,636 | +0.04% | 2.9만 |
|---|
| 2026.01.20 | ₩45,585 | ₩45,585 | ₩45,533 | ₩45,533 | -0.11% | 1.9천 |
|---|
| 2026.01.16 | ₩45,730 | ₩45,730 | ₩45,711 | ₩45,711 | -0.04% | 200 |
|---|
| 2026.01.15 | ₩45,684 | ₩45,684 | ₩45,684 | ₩45,684 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩45,667 | ₩45,667 | ₩45,667 | ₩45,667 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩45,699 | ₩45,699 | ₩45,699 | ₩45,699 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩45,690 | ₩45,739 | ₩45,690 | ₩45,713 | +0.05% | 800 |
|---|
| 2026.01.09 | ₩45,686 | ₩45,739 | ₩45,659 | ₩45,699 | +0.03% | 1.6만 |
|---|
| 2026.01.08 | ₩45,592 | ₩45,672 | ₩45,592 | ₩45,631 | +0.09% | 3.6천 |
|---|
| 2026.01.07 | ₩45,638 | ₩45,638 | ₩45,638 | ₩45,638 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩45,605 | ₩45,638 | ₩45,599 | ₩45,638 | +0.07% | 1.9천 |
|---|
| 2026.01.05 | ₩45,579 | ₩45,616 | ₩45,579 | ₩45,615 | +0.08% | 2천 |
|---|
| 2026.01.02 | ₩45,538 | ₩45,545 | ₩45,512 | ₩45,538 | 0.00% | 4천 |
|---|
| 2025.12.31 | ₩45,552 | ₩45,552 | ₩45,549 | ₩45,549 | -0.01% | 2.7천 |
|---|
| 2025.12.30 | ₩45,592 | ₩45,592 | ₩45,565 | ₩45,577 | -0.03% | 4.3천 |
|---|
| 2025.12.29 | ₩45,592 | ₩45,605 | ₩45,592 | ₩45,592 | 0.00% | 1.8천 |
|---|
| 2025.12.26 | ₩45,565 | ₩45,592 | ₩45,538 | ₩45,592 | +0.06% | 400 |
|---|
| 2025.12.24 | ₩45,605 | ₩45,605 | ₩45,538 | ₩45,538 | -0.15% | 2.5천 |
|---|
| 2025.12.23 | ₩45,498 | ₩45,538 | ₩45,498 | ₩45,538 | +0.09% | 8.2천 |
|---|
| 2025.12.22 | ₩45,498 | ₩45,525 | ₩45,472 | ₩45,525 | +0.06% | 1.2만 |
|---|
| 2025.12.19 | ₩45,405 | ₩45,450 | ₩45,405 | ₩45,450 | +0.10% | 1.4천 |
|---|
| 2025.12.18 | ₩45,338 | ₩45,405 | ₩45,338 | ₩45,354 | +0.04% | 1.1만 |
|---|
| 2025.12.17 | ₩45,338 | ₩45,338 | ₩45,290 | ₩45,290 | -0.11% | 1.6천 |
|---|
| 2025.12.16 | ₩45,339 | ₩45,364 | ₩45,339 | ₩45,344 | +0.01% | 1.4천 |
|---|
| 2025.12.15 | ₩45,378 | ₩45,397 | ₩45,378 | ₩45,397 | +0.04% | 800 |
|---|
| 2025.12.12 | ₩45,373 | ₩45,378 | ₩45,351 | ₩45,378 | +0.01% | 1.6천 |
|---|
| 2025.12.11 | ₩45,443 | ₩45,443 | ₩45,443 | ₩45,443 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩45,351 | ₩45,434 | ₩45,351 | ₩45,434 | +0.18% | 600 |
|---|
| 2025.12.09 | ₩45,362 | ₩45,362 | ₩45,362 | ₩45,362 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩45,351 | ₩45,356 | ₩45,351 | ₩45,356 | +0.01% | 300 |
|---|
| 2025.12.05 | ₩45,398 | ₩45,398 | ₩45,387 | ₩45,387 | -0.02% | 100 |
|---|
| 2025.12.04 | ₩45,368 | ₩45,368 | ₩45,351 | ₩45,351 | -0.04% | 1.3천 |
|---|
| 2025.12.03 | ₩45,338 | ₩45,354 | ₩45,338 | ₩45,354 | +0.04% | 1.7천 |
|---|
| 2025.12.02 | ₩45,324 | ₩45,324 | ₩45,316 | ₩45,316 | -0.02% | 1.3천 |
|---|
| 2025.12.01 | ₩45,271 | ₩45,338 | ₩45,271 | ₩45,291 | +0.04% | 800 |
|---|
| 2025.11.28 | ₩45,284 | ₩45,331 | ₩45,284 | ₩45,331 | +0.10% | 300 |
|---|
| 2025.11.26 | ₩45,257 | ₩45,272 | ₩45,257 | ₩45,272 | +0.03% | 200 |
|---|
| 2025.11.25 | ₩45,124 | ₩45,204 | ₩45,124 | ₩45,204 | +0.18% | 1.7천 |
|---|
| 2025.11.24 | ₩45,124 | ₩45,140 | ₩45,097 | ₩45,140 | +0.04% | 1.5천 |
|---|
| 2025.11.21 | ₩44,958 | ₩44,992 | ₩44,958 | ₩44,992 | +0.08% | 400 |
|---|
| 2025.11.20 | ₩44,937 | ₩44,975 | ₩44,901 | ₩44,901 | -0.08% | 1.8천 |
|---|
| 2025.11.19 | ₩45,018 | ₩45,018 | ₩45,018 | ₩45,018 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩44,990 | ₩45,003 | ₩44,963 | ₩45,003 | +0.03% | 1.7천 |
|---|
| 2025.11.17 | ₩45,053 | ₩45,053 | ₩45,030 | ₩45,053 | 0.00% | 2.4천 |
|---|
| 2025.11.14 | ₩45,177 | ₩45,190 | ₩45,097 | ₩45,149 | -0.06% | 1천 |
|---|
| 2025.11.13 | ₩45,124 | ₩45,124 | ₩45,070 | ₩45,121 | -0.01% | 1.5천 |
|---|
| 2025.11.12 | ₩45,269 | ₩45,269 | ₩45,269 | ₩45,269 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩45,164 | ₩45,259 | ₩45,164 | ₩45,259 | +0.21% | 500 |
|---|
| 2025.11.10 | ₩45,204 | ₩45,245 | ₩45,197 | ₩45,245 | +0.09% | 2.6천 |
|---|
| 2025.11.07 | ₩45,132 | ₩45,132 | ₩45,132 | ₩45,132 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩45,130 | ₩45,164 | ₩45,115 | ₩45,115 | -0.03% | 700 |
|---|
| 2025.11.05 | ₩45,137 | ₩45,197 | ₩45,137 | ₩45,184 | +0.10% | 700 |
|---|
| 2025.11.04 | ₩45,160 | ₩45,160 | ₩45,160 | ₩45,160 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩45,235 | ₩45,235 | ₩45,235 | ₩45,235 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩45,204 | ₩45,251 | ₩45,190 | ₩45,239 | +0.08% | 5.2천 |
|---|
| 2025.10.30 | ₩45,204 | ₩45,244 | ₩45,204 | ₩45,209 | +0.01% | 7천 |
|---|
| 2025.10.29 | ₩45,271 | ₩45,271 | ₩45,204 | ₩45,204 | -0.15% | 3.8천 |
|---|
| 2025.10.28 | ₩45,271 | ₩45,298 | ₩45,271 | ₩45,290 | +0.04% | 4천 |
|---|
| 2025.10.27 | ₩45,318 | ₩45,318 | ₩45,257 | ₩45,283 | -0.08% | 4.4천 |
|---|
| 2025.10.24 | ₩45,192 | ₩45,244 | ₩45,192 | ₩45,244 | +0.12% | 5.6천 |
|---|
| 2025.10.23 | ₩45,137 | ₩45,176 | ₩45,137 | ₩45,176 | +0.09% | 400 |
|---|
| 2025.10.22 | ₩45,150 | ₩45,150 | ₩45,083 | ₩45,134 | -0.04% | 2천 |
|---|
| 2025.10.21 | ₩45,177 | ₩45,190 | ₩45,150 | ₩45,177 | 0.00% | 6.2천 |
|---|
| 2025.10.20 | ₩45,157 | ₩45,170 | ₩45,111 | ₩45,170 | +0.03% | 7천 |
|---|
| 2025.10.17 | ₩45,038 | ₩45,102 | ₩45,030 | ₩45,102 | +0.14% | 500 |
|---|
| 2025.10.16 | ₩45,070 | ₩45,070 | ₩44,990 | ₩45,035 | -0.08% | 2.2천 |
|---|
| 2025.10.15 | ₩45,097 | ₩45,097 | ₩45,030 | ₩45,067 | -0.07% | 1.8천 |
|---|
| 2025.10.14 | ₩45,043 | ₩45,043 | ₩45,016 | ₩45,016 | -0.06% | 400 |
|---|
| 2025.10.13 | ₩45,003 | ₩45,070 | ₩45,003 | ₩45,070 | +0.15% | 1.9만 |
|---|
| 2025.10.10 | ₩45,137 | ₩45,137 | ₩44,936 | ₩44,936 | -0.44% | 2만 |
|---|