시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Max Buffer ETF - July 과거 주가
FT Vest U.S. Equity Max Buffer ETF - July · JULM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Max Buffer ETF - July · JULM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,800 | ₩46,860 | ₩46,800 | ₩46,860 | +0.13% | 100 |
| 2026.10.08 | ₩46,774 | ₩46,827 | ₩46,774 | ₩46,807 | +0.07% | 600 |
| 2026.10.07 | ₩46,747 | ₩46,827 | ₩46,747 | ₩46,827 | +0.17% | 100 |
| 2026.10.06 | ₩46,774 | ₩46,840 | ₩46,774 | ₩46,840 | +0.14% | 600 |
| 2026.10.05 | ₩46,754 | ₩46,774 | ₩46,720 | ₩46,774 | +0.04% | 400 |
| 2026.10.02 | ₩46,707 | ₩46,727 | ₩46,707 | ₩46,727 | +0.04% | 300 |
| 2026.10.01 | ₩46,587 | ₩46,687 | ₩46,587 | ₩46,667 | +0.17% | 3.6천 |
| 2026.09.30 | ₩46,653 | ₩46,653 | ₩46,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,640 |
| -0.03% |
| 100 |
| 2026.09.29 | ₩46,600 | ₩46,653 | ₩46,600 | ₩46,633 | +0.07% | 600 |
|---|
| 2026.09.28 | ₩46,600 | ₩46,673 | ₩46,600 | ₩46,653 | +0.11% | 1.3천 |
|---|
| 2026.09.25 | ₩46,627 | ₩46,708 | ₩46,613 | ₩46,708 | +0.17% | 1.4만 |
|---|
| 2026.09.24 | ₩46,480 | ₩46,640 | ₩46,480 | ₩46,640 | +0.34% | 3.1천 |
|---|
| 2026.09.23 | ₩46,587 | ₩46,653 | ₩46,587 | ₩46,636 | +0.11% | 1.2천 |
|---|
| 2026.09.22 | ₩46,640 | ₩46,720 | ₩46,640 | ₩46,687 | +0.10% | 700 |
|---|
| 2026.09.21 | ₩46,680 | ₩46,680 | ₩46,587 | ₩46,672 | -0.02% | 4.8천 |
|---|
| 2026.09.18 | ₩46,480 | ₩46,573 | ₩46,480 | ₩46,544 | +0.14% | 1.8천 |
|---|
| 2026.09.17 | ₩46,573 | ₩46,587 | ₩46,547 | ₩46,547 | -0.06% | 7.4천 |
|---|
| 2026.09.16 | ₩46,585 | ₩46,585 | ₩46,440 | ₩46,440 | -0.31% | 400 |
|---|
| 2026.09.15 | ₩46,533 | ₩46,560 | ₩46,513 | ₩46,513 | -0.04% | 2.5천 |
|---|
| 2026.09.14 | ₩46,520 | ₩46,553 | ₩46,520 | ₩46,553 | +0.07% | 5.9만 |
|---|
| 2026.09.11 | ₩46,607 | ₩46,640 | ₩46,547 | ₩46,593 | -0.03% | 1.2만 |
|---|
| 2026.09.10 | ₩46,533 | ₩46,533 | ₩46,513 | ₩46,513 | -0.04% | 200 |
|---|
| 2026.09.09 | ₩46,587 | ₩46,587 | ₩46,587 | ₩46,587 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩46,694 | ₩46,694 | ₩46,587 | ₩46,632 | -0.13% | 9천 |
|---|
| 2026.09.04 | ₩46,627 | ₩46,667 | ₩46,613 | ₩46,667 | +0.09% | 1천 |
|---|
| 2026.09.03 | ₩46,707 | ₩46,720 | ₩46,694 | ₩46,694 | -0.03% | 1.2천 |
|---|
| 2026.09.02 | ₩46,580 | ₩46,580 | ₩46,580 | ₩46,580 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩46,520 | ₩46,613 | ₩46,520 | ₩46,547 | +0.06% | 2.8천 |
|---|
| 2026.08.31 | ₩46,680 | ₩46,680 | ₩46,600 | ₩46,600 | -0.17% | 1.3천 |
|---|
| 2026.08.28 | ₩46,588 | ₩46,633 | ₩46,588 | ₩46,620 | +0.07% | 600 |
|---|
| 2026.08.27 | ₩46,647 | ₩46,647 | ₩46,647 | ₩46,647 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩46,640 | ₩46,640 | ₩46,587 | ₩46,587 | -0.11% | 1.1천 |
|---|
| 2026.08.25 | ₩46,587 | ₩46,627 | ₩46,587 | ₩46,593 | +0.01% | 800 |
|---|
| 2026.08.24 | ₩46,573 | ₩46,600 | ₩46,520 | ₩46,567 | -0.01% | 2.4천 |
|---|
| 2026.08.21 | ₩46,547 | ₩46,613 | ₩46,547 | ₩46,600 | +0.11% | 9.9천 |
|---|
| 2026.08.20 | ₩46,575 | ₩46,575 | ₩46,575 | ₩46,575 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩46,573 | ₩46,667 | ₩46,573 | ₩46,620 | +0.10% | 3.5천 |
|---|
| 2026.08.18 | ₩46,667 | ₩46,667 | ₩46,600 | ₩46,600 | -0.14% | 7.6천 |
|---|
| 2026.08.17 | ₩46,600 | ₩46,694 | ₩46,600 | ₩46,640 | +0.09% | 700 |
|---|
| 2026.08.14 | ₩46,653 | ₩46,720 | ₩46,600 | ₩46,660 | +0.01% | 7천 |
|---|
| 2026.08.13 | ₩46,680 | ₩46,694 | ₩46,600 | ₩46,667 | -0.03% | 2천 |
|---|
| 2026.08.12 | ₩46,620 | ₩46,640 | ₩46,620 | ₩46,620 | 0.00% | 1.1천 |
|---|
| 2026.08.11 | ₩46,607 | ₩46,607 | ₩46,547 | ₩46,567 | -0.09% | 1.6천 |
|---|
| 2026.08.10 | ₩46,627 | ₩46,627 | ₩46,533 | ₩46,580 | -0.10% | 3.2천 |
|---|
| 2026.08.07 | ₩46,613 | ₩46,613 | ₩46,581 | ₩46,581 | -0.07% | 400 |
|---|
| 2026.08.06 | ₩46,580 | ₩46,580 | ₩46,480 | ₩46,527 | -0.11% | 2.5천 |
|---|
| 2026.08.05 | ₩46,520 | ₩46,587 | ₩46,520 | ₩46,580 | +0.13% | 8.3천 |
|---|
| 2026.08.04 | ₩46,573 | ₩46,600 | ₩46,547 | ₩46,547 | -0.06% | 1.9만 |
|---|
| 2026.08.03 | ₩46,413 | ₩46,460 | ₩46,360 | ₩46,420 | +0.01% | 1.7만 |
|---|
| 2026.07.31 | ₩46,427 | ₩46,427 | ₩46,227 | ₩46,313 | -0.24% | 5.1천 |
|---|
| 2026.07.30 | ₩46,213 | ₩46,255 | ₩46,207 | ₩46,255 | +0.09% | 5.8천 |
|---|
| 2026.07.29 | ₩46,213 | ₩46,253 | ₩46,093 | ₩46,153 | -0.13% | 1.7만 |
|---|
| 2026.07.28 | ₩46,213 | ₩46,280 | ₩46,213 | ₩46,247 | +0.07% | 5.1천 |
|---|
| 2026.07.27 | ₩46,247 | ₩46,247 | ₩46,173 | ₩46,213 | -0.07% | 9.2천 |
|---|
| 2026.07.24 | ₩46,227 | ₩46,280 | ₩46,173 | ₩46,173 | -0.12% | 1.4만 |
|---|
| 2026.07.23 | ₩46,173 | ₩46,187 | ₩46,140 | ₩46,140 | -0.07% | 8.4천 |
|---|
| 2026.07.22 | ₩46,307 | ₩46,333 | ₩46,227 | ₩46,267 | -0.09% | 2.5만 |
|---|
| 2026.07.21 | ₩46,333 | ₩46,333 | ₩46,253 | ₩46,287 | -0.10% | 2만 |
|---|
| 2026.07.20 | ₩46,293 | ₩46,293 | ₩46,227 | ₩46,227 | -0.14% | 1.7만 |
|---|
| 2026.07.17 | ₩46,287 | ₩46,347 | ₩46,227 | ₩46,327 | +0.09% | 8.1만 |
|---|
| 2026.07.16 | ₩46,333 | ₩46,333 | ₩46,273 | ₩46,273 | -0.13% | 700 |
|---|
| 2026.07.15 | ₩46,267 | ₩46,313 | ₩46,200 | ₩46,267 | 0.00% | 4천 |
|---|
| 2026.07.14 | ₩46,260 | ₩46,260 | ₩46,260 | ₩46,260 | 0.00% | 600 |
|---|
| 2026.07.13 | ₩46,260 | ₩46,260 | ₩46,260 | ₩46,260 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,293 | ₩46,293 | ₩46,253 | ₩46,253 | -0.09% | 400 |
|---|
| 2026.07.09 | ₩46,240 | ₩46,240 | ₩46,240 | ₩46,240 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,233 | ₩46,233 | ₩46,233 | ₩46,233 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩46,227 | ₩46,227 | ₩46,173 | ₩46,227 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩46,193 | ₩46,193 | ₩46,193 | ₩46,193 | 0.00% | 400 |
|---|
| 2026.07.02 | ₩46,207 | ₩46,207 | ₩46,207 | ₩46,207 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,133 | ₩46,180 | ₩46,133 | ₩46,180 | +0.10% | 300 |
|---|
| 2026.06.30 | ₩46,200 | ₩46,200 | ₩46,120 | ₩46,167 | -0.07% | 1.7만 |
|---|
| 2026.06.29 | ₩46,173 | ₩46,173 | ₩46,106 | ₩46,160 | -0.03% | 1.1만 |
|---|
| 2026.06.26 | ₩46,093 | ₩46,141 | ₩46,093 | ₩46,127 | +0.07% | 900 |
|---|
| 2026.06.25 | ₩46,100 | ₩46,100 | ₩46,100 | ₩46,100 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩46,080 | ₩46,093 | ₩46,066 | ₩46,093 | +0.03% | 1.6천 |
|---|
| 2026.06.23 | ₩46,040 | ₩46,133 | ₩46,040 | ₩46,100 | +0.13% | 1.1천 |
|---|
| 2026.06.22 | ₩46,113 | ₩46,113 | ₩46,113 | ₩46,113 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩46,093 | ₩46,093 | ₩46,093 | ₩46,093 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩46,060 | ₩46,060 | ₩46,060 | ₩46,060 | 0.00% | 200 |
|---|
| 2026.06.16 | ₩46,080 | ₩46,080 | ₩46,080 | ₩46,080 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩46,093 | ₩46,093 | ₩46,093 | ₩46,093 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩45,986 | ₩46,026 | ₩45,986 | ₩46,026 | +0.09% | 3.7천 |
|---|
| 2026.06.11 | ₩45,973 | ₩46,026 | ₩45,920 | ₩46,026 | +0.12% | 1천 |
|---|
| 2026.06.10 | ₩45,946 | ₩45,946 | ₩45,946 | ₩45,946 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩45,980 | ₩45,980 | ₩45,980 | ₩45,980 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩45,960 | ₩46,013 | ₩45,960 | ₩46,013 | +0.12% | 1.4천 |
|---|
| 2026.06.05 | ₩46,000 | ₩46,000 | ₩45,920 | ₩45,986 | -0.03% | 1만 |
|---|
| 2026.06.04 | ₩46,040 | ₩46,040 | ₩46,040 | ₩46,040 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩46,026 | ₩46,026 | ₩46,026 | ₩46,026 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩46,026 | ₩46,026 | ₩46,026 | ₩46,026 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩46,020 | ₩46,053 | ₩45,960 | ₩46,020 | 0.00% | 1.1천 |
|---|
| 2026.05.29 | ₩45,993 | ₩45,993 | ₩45,993 | ₩45,993 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩45,980 | ₩45,980 | ₩45,980 | ₩45,980 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩45,953 | ₩45,953 | ₩45,953 | ₩45,953 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩45,946 | ₩45,946 | ₩45,946 | ₩45,946 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,946 | ₩45,946 | ₩45,920 | ₩45,920 | -0.06% | 200 |
|---|
| 2026.05.21 | ₩45,886 | ₩45,886 | ₩45,886 | ₩45,886 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩45,826 | ₩45,866 | ₩45,826 | ₩45,866 | +0.09% | 2.1천 |
|---|
| 2026.05.19 | ₩45,846 | ₩45,846 | ₩45,826 | ₩45,840 | -0.01% | 1.5천 |
|---|
| 2026.05.18 | ₩45,846 | ₩45,846 | ₩45,846 | ₩45,846 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩45,846 | ₩45,846 | ₩45,846 | ₩45,846 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩45,813 | ₩45,860 | ₩45,813 | ₩45,860 | +0.10% | 200 |
|---|
| 2026.05.13 | ₩45,826 | ₩45,826 | ₩45,826 | ₩45,826 | 0.00% | 1.5천 |
|---|
| 2026.05.12 | ₩45,746 | ₩45,800 | ₩45,746 | ₩45,800 | +0.12% | 300 |
|---|
| 2026.05.11 | ₩45,773 | ₩45,813 | ₩45,773 | ₩45,813 | +0.09% | 300 |
|---|
| 2026.05.08 | ₩45,840 | ₩45,840 | ₩45,773 | ₩45,800 | -0.09% | 1.3천 |
|---|
| 2026.05.07 | ₩45,760 | ₩45,760 | ₩45,760 | ₩45,760 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩45,720 | ₩45,760 | ₩45,720 | ₩45,760 | +0.09% | 500 |
|---|
| 2026.05.05 | ₩45,713 | ₩45,713 | ₩45,713 | ₩45,713 | 0.00% | 3.4천 |
|---|
| 2026.05.04 | ₩45,660 | ₩45,660 | ₩45,660 | ₩45,660 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩45,700 | ₩45,700 | ₩45,700 | ₩45,700 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩45,600 | ₩45,670 | ₩45,586 | ₩45,670 | +0.16% | 1천 |
|---|
| 2026.04.29 | ₩45,573 | ₩45,600 | ₩45,546 | ₩45,600 | +0.06% | 600 |
|---|
| 2026.04.28 | ₩45,560 | ₩45,600 | ₩45,560 | ₩45,600 | +0.09% | 200 |
|---|
| 2026.04.27 | ₩45,560 | ₩45,613 | ₩45,560 | ₩45,613 | +0.12% | 500 |
|---|
| 2026.04.24 | ₩45,566 | ₩45,580 | ₩45,506 | ₩45,580 | +0.03% | 1.2만 |
|---|
| 2026.04.23 | ₩45,519 | ₩45,533 | ₩45,479 | ₩45,533 | +0.03% | 3.5천 |
|---|
| 2026.04.22 | ₩45,519 | ₩45,572 | ₩45,519 | ₩45,572 | +0.11% | 3.1천 |
|---|
| 2026.04.21 | ₩45,493 | ₩45,506 | ₩45,479 | ₩45,506 | +0.03% | 5천 |
|---|
| 2026.04.20 | ₩45,506 | ₩45,546 | ₩45,506 | ₩45,546 | +0.09% | 2.7천 |
|---|
| 2026.04.17 | ₩45,546 | ₩45,546 | ₩45,546 | ₩45,546 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩45,479 | ₩45,479 | ₩45,479 | ₩45,479 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩45,413 | ₩45,466 | ₩45,413 | ₩45,466 | +0.12% | 100 |
|---|
| 2026.04.14 | ₩45,386 | ₩45,418 | ₩45,386 | ₩45,418 | +0.07% | 500 |
|---|
| 2026.04.13 | ₩45,239 | ₩45,339 | ₩45,239 | ₩45,339 | +0.22% | 2천 |
|---|
| 2026.04.10 | ₩45,253 | ₩45,253 | ₩45,253 | ₩45,253 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩45,206 | ₩45,253 | ₩45,206 | ₩45,253 | +0.10% | 200 |
|---|
| 2026.04.08 | ₩45,146 | ₩45,186 | ₩45,146 | ₩45,186 | +0.09% | 400 |
|---|
| 2026.04.07 | ₩44,942 | ₩44,942 | ₩44,942 | ₩44,942 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩44,919 | ₩44,919 | ₩44,919 | ₩44,919 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩44,866 | ₩44,866 | ₩44,847 | ₩44,847 | -0.04% | 1.1천 |
|---|
| 2026.04.01 | ₩44,852 | ₩44,879 | ₩44,799 | ₩44,799 | -0.12% | 4.9천 |
|---|
| 2026.03.31 | ₩44,639 | ₩44,767 | ₩44,639 | ₩44,767 | +0.29% | 4.5천 |
|---|
| 2026.03.30 | ₩44,479 | ₩44,479 | ₩44,456 | ₩44,456 | -0.05% | 500 |
|---|
| 2026.03.27 | ₩44,508 | ₩44,508 | ₩44,508 | ₩44,508 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩44,772 | ₩44,772 | ₩44,683 | ₩44,683 | -0.20% | 200 |
|---|
| 2026.03.25 | ₩44,812 | ₩44,840 | ₩44,812 | ₩44,840 | +0.06% | 2.6천 |
|---|
| 2026.03.24 | ₩44,772 | ₩44,812 | ₩44,772 | ₩44,787 | +0.03% | 1.4천 |
|---|
| 2026.03.23 | ₩44,826 | ₩44,826 | ₩44,826 | ₩44,826 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩44,779 | ₩44,779 | ₩44,652 | ₩44,686 | -0.21% | 3천 |
|---|
| 2026.03.19 | ₩44,819 | ₩44,819 | ₩44,819 | ₩44,819 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩44,871 | ₩44,871 | ₩44,871 | ₩44,871 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩44,946 | ₩44,986 | ₩44,946 | ₩44,986 | +0.09% | 3.2천 |
|---|
| 2026.03.16 | ₩44,946 | ₩44,946 | ₩44,939 | ₩44,939 | -0.01% | 900 |
|---|
| 2026.03.13 | ₩44,826 | ₩44,838 | ₩44,826 | ₩44,838 | +0.03% | 200 |
|---|
| 2026.03.12 | ₩44,910 | ₩44,910 | ₩44,887 | ₩44,887 | -0.05% | 300 |
|---|
| 2026.03.11 | ₩44,986 | ₩44,999 | ₩44,986 | ₩44,999 | +0.03% | 100 |
|---|
| 2026.03.10 | ₩45,019 | ₩45,019 | ₩45,019 | ₩45,019 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩44,856 | ₩45,027 | ₩44,856 | ₩45,027 | +0.38% | 6.2천 |
|---|
| 2026.03.06 | ₩44,939 | ₩44,959 | ₩44,932 | ₩44,959 | +0.04% | 1.8천 |
|---|
| 2026.03.05 | ₩45,039 | ₩45,073 | ₩44,946 | ₩45,073 | +0.07% | 3.9천 |
|---|
| 2026.03.04 | ₩45,026 | ₩45,118 | ₩45,026 | ₩45,118 | +0.20% | 3.7천 |
|---|
| 2026.03.03 | ₩44,919 | ₩45,046 | ₩44,919 | ₩45,046 | +0.28% | 700 |
|---|
| 2026.03.02 | ₩45,054 | ₩45,117 | ₩45,053 | ₩45,117 | +0.14% | 400 |
|---|
| 2026.02.27 | ₩45,113 | ₩45,113 | ₩45,113 | ₩45,113 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩45,126 | ₩45,126 | ₩45,126 | ₩45,126 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩45,133 | ₩45,166 | ₩45,093 | ₩45,166 | +0.07% | 1.8만 |
|---|
| 2026.02.24 | ₩45,026 | ₩45,106 | ₩45,026 | ₩45,106 | +0.18% | 500 |
|---|
| 2026.02.23 | ₩45,007 | ₩45,013 | ₩44,946 | ₩44,959 | -0.11% | 2만 |
|---|
| 2026.02.20 | ₩45,093 | ₩45,093 | ₩45,093 | ₩45,093 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩45,046 | ₩45,046 | ₩45,046 | ₩45,046 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩44,986 | ₩45,119 | ₩44,986 | ₩45,058 | +0.16% | 1만 |
|---|
| 2026.02.17 | ₩44,973 | ₩45,026 | ₩44,906 | ₩44,993 | +0.04% | 4.5천 |
|---|
| 2026.02.13 | ₩45,019 | ₩45,079 | ₩44,997 | ₩44,997 | -0.05% | 700 |
|---|
| 2026.02.12 | ₩44,959 | ₩44,959 | ₩44,959 | ₩44,959 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩45,106 | ₩45,106 | ₩45,079 | ₩45,079 | -0.06% | 1천 |
|---|
| 2026.02.10 | ₩45,133 | ₩45,133 | ₩45,066 | ₩45,075 | -0.13% | 1.2천 |
|---|
| 2026.02.09 | ₩45,053 | ₩45,090 | ₩45,053 | ₩45,090 | +0.08% | 2.9천 |
|---|
| 2026.02.06 | ₩45,054 | ₩45,054 | ₩45,054 | ₩45,054 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩44,840 | ₩44,884 | ₩44,840 | ₩44,884 | +0.10% | 8.7천 |
|---|
| 2026.02.04 | ₩44,959 | ₩44,986 | ₩44,959 | ₩44,974 | +0.03% | 13.5만 |
|---|
| 2026.02.03 | ₩44,946 | ₩44,986 | ₩44,946 | ₩44,986 | +0.09% | 4.8천 |
|---|
| 2026.02.02 | ₩45,039 | ₩45,059 | ₩45,039 | ₩45,059 | +0.04% | 200 |
|---|
| 2026.01.30 | ₩44,999 | ₩45,006 | ₩44,999 | ₩45,006 | +0.01% | 200 |
|---|
| 2026.01.29 | ₩45,066 | ₩45,066 | ₩44,973 | ₩45,027 | -0.09% | 1.6천 |
|---|
| 2026.01.28 | ₩44,999 | ₩45,039 | ₩44,999 | ₩45,039 | +0.09% | 1.1천 |
|---|
| 2026.01.27 | ₩45,013 | ₩45,046 | ₩45,013 | ₩45,046 | +0.07% | 700 |
|---|
| 2026.01.26 | ₩45,022 | ₩45,026 | ₩44,999 | ₩45,026 | +0.01% | 700 |
|---|
| 2026.01.23 | ₩44,981 | ₩44,981 | ₩44,981 | ₩44,981 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩44,973 | ₩44,973 | ₩44,973 | ₩44,973 | 0.00% | 700 |
|---|
| 2026.01.21 | ₩44,866 | ₩44,927 | ₩44,866 | ₩44,927 | +0.14% | 300 |
|---|
| 2026.01.20 | ₩44,832 | ₩44,832 | ₩44,832 | ₩44,832 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩44,973 | ₩44,983 | ₩44,973 | ₩44,983 | +0.02% | 200 |
|---|
| 2026.01.15 | ₩44,959 | ₩44,966 | ₩44,959 | ₩44,966 | +0.01% | 600 |
|---|
| 2026.01.14 | ₩44,906 | ₩44,926 | ₩44,906 | ₩44,926 | +0.04% | 400 |
|---|
| 2026.01.13 | ₩44,959 | ₩44,959 | ₩44,959 | ₩44,959 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩44,959 | ₩44,973 | ₩44,959 | ₩44,973 | +0.03% | 100 |
|---|
| 2026.01.09 | ₩44,932 | ₩44,973 | ₩44,932 | ₩44,973 | +0.09% | 3.1천 |
|---|
| 2026.01.08 | ₩44,908 | ₩44,908 | ₩44,906 | ₩44,906 | -0.01% | 400 |
|---|
| 2026.01.07 | ₩44,926 | ₩44,926 | ₩44,912 | ₩44,912 | -0.03% | 200 |
|---|
| 2026.01.06 | ₩44,906 | ₩44,919 | ₩44,906 | ₩44,919 | +0.03% | 1.3천 |
|---|
| 2026.01.05 | ₩44,892 | ₩44,892 | ₩44,892 | ₩44,892 | 0.00% | 200 |
|---|
| 2026.01.02 | ₩44,812 | ₩44,839 | ₩44,812 | ₩44,839 | +0.06% | 1.9천 |
|---|
| 2025.12.31 | ₩44,799 | ₩44,827 | ₩44,799 | ₩44,827 | +0.06% | 3.2천 |
|---|
| 2025.12.30 | ₩44,856 | ₩44,856 | ₩44,826 | ₩44,852 | -0.01% | 5.5천 |
|---|
| 2025.12.29 | ₩44,826 | ₩44,879 | ₩44,826 | ₩44,863 | +0.08% | 600 |
|---|
| 2025.12.26 | ₩44,839 | ₩44,866 | ₩44,839 | ₩44,866 | +0.06% | 4.3천 |
|---|
| 2025.12.24 | ₩44,786 | ₩44,879 | ₩44,786 | ₩44,852 | +0.15% | 1천 |
|---|
| 2025.12.23 | ₩44,786 | ₩44,826 | ₩44,786 | ₩44,826 | +0.09% | 500 |
|---|
| 2025.12.22 | ₩44,746 | ₩44,786 | ₩44,746 | ₩44,786 | +0.09% | 4.5천 |
|---|
| 2025.12.19 | ₩44,679 | ₩44,746 | ₩44,679 | ₩44,732 | +0.12% | 1.8천 |
|---|
| 2025.12.18 | ₩44,659 | ₩44,692 | ₩44,652 | ₩44,656 | -0.01% | 2.1천 |
|---|
| 2025.12.17 | ₩44,579 | ₩44,579 | ₩44,579 | ₩44,579 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩44,642 | ₩44,642 | ₩44,642 | ₩44,642 | 0.00% | 0 |
|---|
| 2025.12.15 | ₩44,666 | ₩44,666 | ₩44,666 | ₩44,666 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩44,652 | ₩44,719 | ₩44,626 | ₩44,659 | +0.01% | 6.6천 |
|---|
| 2025.12.11 | ₩44,666 | ₩44,699 | ₩44,666 | ₩44,699 | +0.07% | 1천 |
|---|
| 2025.12.10 | ₩44,626 | ₩44,719 | ₩44,626 | ₩44,686 | +0.13% | 600 |
|---|
| 2025.12.09 | ₩44,651 | ₩44,651 | ₩44,639 | ₩44,639 | -0.03% | 1.2천 |
|---|
| 2025.12.08 | ₩44,628 | ₩44,628 | ₩44,628 | ₩44,628 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩44,652 | ₩44,652 | ₩44,652 | ₩44,652 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩44,586 | ₩44,619 | ₩44,586 | ₩44,619 | +0.07% | 400 |
|---|
| 2025.12.03 | ₩44,619 | ₩44,619 | ₩44,586 | ₩44,612 | -0.01% | 500 |
|---|
| 2025.12.02 | ₩44,576 | ₩44,595 | ₩44,576 | ₩44,595 | +0.04% | 400 |
|---|
| 2025.12.01 | ₩44,560 | ₩44,560 | ₩44,560 | ₩44,560 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩44,594 | ₩44,594 | ₩44,592 | ₩44,592 | -0.00% | 100 |
|---|
| 2025.11.26 | ₩44,506 | ₩44,542 | ₩44,506 | ₩44,542 | +0.08% | 1.7천 |
|---|
| 2025.11.25 | ₩44,492 | ₩44,492 | ₩44,492 | ₩44,492 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩44,422 | ₩44,422 | ₩44,422 | ₩44,422 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩44,319 | ₩44,319 | ₩44,279 | ₩44,285 | -0.08% | 2천 |
|---|
| 2025.11.20 | ₩44,432 | ₩44,432 | ₩44,200 | ₩44,200 | -0.52% | 1.4천 |
|---|
| 2025.11.19 | ₩44,267 | ₩44,319 | ₩44,267 | ₩44,315 | +0.11% | 1.8천 |
|---|
| 2025.11.18 | ₩44,292 | ₩44,292 | ₩44,285 | ₩44,285 | -0.02% | 1.1천 |
|---|
| 2025.11.17 | ₩44,351 | ₩44,351 | ₩44,351 | ₩44,351 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩44,386 | ₩44,426 | ₩44,386 | ₩44,426 | +0.09% | 200 |
|---|
| 2025.11.13 | ₩44,372 | ₩44,406 | ₩44,345 | ₩44,406 | +0.08% | 1.6천 |
|---|
| 2025.11.12 | ₩44,506 | ₩44,506 | ₩44,506 | ₩44,506 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩44,519 | ₩44,526 | ₩44,439 | ₩44,519 | 0.00% | 9.1천 |
|---|
| 2025.11.10 | ₩44,466 | ₩44,512 | ₩44,466 | ₩44,512 | +0.11% | 100 |
|---|
| 2025.11.07 | ₩44,345 | ₩44,434 | ₩44,345 | ₩44,434 | +0.20% | 100 |
|---|
| 2025.11.06 | ₩44,412 | ₩44,412 | ₩44,345 | ₩44,404 | -0.02% | 5.9천 |
|---|
| 2025.11.05 | ₩44,412 | ₩44,475 | ₩44,412 | ₩44,475 | +0.14% | 100 |
|---|
| 2025.11.04 | ₩44,412 | ₩44,439 | ₩44,412 | ₩44,439 | +0.06% | 200 |
|---|
| 2025.11.03 | ₩44,486 | ₩44,499 | ₩44,486 | ₩44,499 | +0.03% | 300 |
|---|
| 2025.10.31 | ₩44,508 | ₩44,508 | ₩44,412 | ₩44,488 | -0.04% | 2.9천 |
|---|
| 2025.10.30 | ₩44,466 | ₩44,519 | ₩44,466 | ₩44,486 | +0.05% | 1.8천 |
|---|
| 2025.10.29 | ₩44,492 | ₩44,532 | ₩44,479 | ₩44,479 | -0.03% | 700 |
|---|
| 2025.10.28 | ₩44,492 | ₩44,546 | ₩44,492 | ₩44,546 | +0.12% | 500 |
|---|
| 2025.10.27 | ₩44,559 | ₩44,559 | ₩44,492 | ₩44,546 | -0.03% | 700 |
|---|
| 2025.10.24 | ₩44,496 | ₩44,496 | ₩44,496 | ₩44,496 | 0.00% | 200 |
|---|
| 2025.10.23 | ₩44,439 | ₩44,439 | ₩44,439 | ₩44,439 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩44,424 | ₩44,424 | ₩44,359 | ₩44,388 | -0.08% | 1.6천 |
|---|
| 2025.10.21 | ₩44,432 | ₩44,432 | ₩44,432 | ₩44,432 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩44,359 | ₩44,451 | ₩44,359 | ₩44,440 | +0.18% | 2.2천 |
|---|
| 2025.10.17 | ₩44,359 | ₩44,359 | ₩44,292 | ₩44,345 | -0.03% | 200 |
|---|
| 2025.10.16 | ₩44,319 | ₩44,332 | ₩44,239 | ₩44,292 | -0.06% | 3.5천 |
|---|
| 2025.10.15 | ₩44,252 | ₩44,292 | ₩44,225 | ₩44,291 | +0.09% | 9.6천 |
|---|
| 2025.10.14 | ₩44,265 | ₩44,293 | ₩44,265 | ₩44,276 | +0.02% | 600 |
|---|
| 2025.10.13 | ₩44,292 | ₩44,297 | ₩44,292 | ₩44,297 | +0.01% | 200 |
|---|
| 2025.10.10 | ₩44,279 | ₩44,279 | ₩44,187 | ₩44,187 | -0.21% | 900 |
|---|