시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Max Buffer ETF - June 과거 주가
FT Vest U.S. Equity Max Buffer ETF - June · JUNM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Max Buffer ETF - June · JUNM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,646 | ₩47,712 | ₩47,645 | ₩47,712 | +0.14% | 3.9천 |
| 2026.10.08 | ₩47,444 | ₩47,645 | ₩47,444 | ₩47,645 | +0.42% | 3.4천 |
| 2026.10.07 | ₩47,631 | ₩47,678 | ₩47,618 | ₩47,678 | +0.10% | 900 |
| 2026.10.06 | ₩47,645 | ₩47,698 | ₩47,631 | ₩47,698 | +0.11% | 700 |
| 2026.10.05 | ₩47,591 | ₩47,658 | ₩47,591 | ₩47,631 | +0.08% | 1.2천 |
| 2026.10.02 | ₩47,537 | ₩47,571 | ₩47,537 | ₩47,571 | +0.07% | 7.6천 |
| 2026.10.01 | ₩47,403 | ₩47,504 | ₩47,403 | ₩47,504 | +0.21% | 1천 |
| 2026.09.30 | ₩47,537 | ₩47,537 | ₩47,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,490 |
| -0.10% |
| 300 |
| 2026.09.29 | ₩47,430 | ₩47,524 | ₩47,430 | ₩47,470 | +0.08% | 3.5천 |
|---|
| 2026.09.28 | ₩47,504 | ₩47,524 | ₩47,430 | ₩47,490 | -0.03% | 1.7천 |
|---|
| 2026.09.25 | ₩47,511 | ₩47,544 | ₩47,457 | ₩47,544 | +0.07% | 7.7천 |
|---|
| 2026.09.24 | ₩47,256 | ₩47,484 | ₩47,256 | ₩47,470 | +0.45% | 900 |
|---|
| 2026.09.23 | ₩47,430 | ₩47,497 | ₩47,430 | ₩47,477 | +0.10% | 1.4천 |
|---|
| 2026.09.22 | ₩47,336 | ₩47,537 | ₩47,336 | ₩47,537 | +0.42% | 1.1천 |
|---|
| 2026.09.21 | ₩47,511 | ₩47,537 | ₩47,430 | ₩47,537 | +0.06% | 1.7천 |
|---|
| 2026.09.18 | ₩47,336 | ₩47,390 | ₩47,336 | ₩47,390 | +0.11% | 700 |
|---|
| 2026.09.17 | ₩47,336 | ₩47,383 | ₩47,336 | ₩47,383 | +0.10% | 400 |
|---|
| 2026.09.16 | ₩47,350 | ₩47,350 | ₩47,276 | ₩47,276 | -0.16% | 700 |
|---|
| 2026.09.15 | ₩47,309 | ₩47,343 | ₩47,296 | ₩47,343 | +0.07% | 1.2천 |
|---|
| 2026.09.14 | ₩47,524 | ₩47,524 | ₩47,323 | ₩47,376 | -0.31% | 1.3만 |
|---|
| 2026.09.11 | ₩47,470 | ₩47,470 | ₩47,417 | ₩47,417 | -0.11% | 200 |
|---|
| 2026.09.10 | ₩47,336 | ₩47,336 | ₩47,336 | ₩47,336 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩47,444 | ₩47,457 | ₩47,410 | ₩47,410 | -0.07% | 800 |
|---|
| 2026.09.08 | ₩47,464 | ₩47,464 | ₩47,464 | ₩47,464 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩47,511 | ₩47,511 | ₩47,511 | ₩47,511 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩47,511 | ₩47,564 | ₩47,511 | ₩47,517 | +0.01% | 2천 |
|---|
| 2026.09.02 | ₩47,417 | ₩47,417 | ₩47,417 | ₩47,417 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩47,383 | ₩47,383 | ₩47,370 | ₩47,370 | -0.03% | 300 |
|---|
| 2026.08.31 | ₩47,423 | ₩47,423 | ₩47,363 | ₩47,423 | 0.00% | 3.1천 |
|---|
| 2026.08.28 | ₩47,457 | ₩47,457 | ₩47,457 | ₩47,457 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩47,511 | ₩47,511 | ₩47,477 | ₩47,477 | -0.07% | 300 |
|---|
| 2026.08.26 | ₩47,591 | ₩47,591 | ₩47,363 | ₩47,417 | -0.37% | 2.8만 |
|---|
| 2026.08.25 | ₩47,417 | ₩47,417 | ₩47,417 | ₩47,417 | 0.00% | 700 |
|---|
| 2026.08.24 | ₩47,397 | ₩47,470 | ₩47,397 | ₩47,464 | +0.14% | 7.2천 |
|---|
| 2026.08.21 | ₩47,363 | ₩47,484 | ₩47,363 | ₩47,417 | +0.11% | 5.5천 |
|---|
| 2026.08.20 | ₩47,423 | ₩47,423 | ₩47,417 | ₩47,417 | -0.01% | 300 |
|---|
| 2026.08.19 | ₩47,444 | ₩47,457 | ₩47,444 | ₩47,457 | +0.03% | 400 |
|---|
| 2026.08.18 | ₩47,376 | ₩47,430 | ₩47,376 | ₩47,430 | +0.11% | 1.1만 |
|---|
| 2026.08.17 | ₩47,490 | ₩47,490 | ₩47,444 | ₩47,484 | -0.01% | 600 |
|---|
| 2026.08.14 | ₩47,517 | ₩47,551 | ₩47,457 | ₩47,504 | -0.03% | 1.2천 |
|---|
| 2026.08.13 | ₩47,296 | ₩47,537 | ₩47,296 | ₩47,490 | +0.41% | 9.5천 |
|---|
| 2026.08.12 | ₩47,417 | ₩47,437 | ₩47,390 | ₩47,437 | +0.04% | 4.8천 |
|---|
| 2026.08.11 | ₩47,383 | ₩47,383 | ₩47,383 | ₩47,383 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩47,410 | ₩47,457 | ₩47,376 | ₩47,410 | 0.00% | 7.5천 |
|---|
| 2026.08.07 | ₩47,350 | ₩47,470 | ₩47,350 | ₩47,417 | +0.14% | 2.6천 |
|---|
| 2026.08.06 | ₩47,403 | ₩47,417 | ₩47,370 | ₩47,370 | -0.07% | 500 |
|---|
| 2026.08.05 | ₩47,397 | ₩47,397 | ₩47,397 | ₩47,397 | 0.00% | 900 |
|---|
| 2026.08.04 | ₩47,242 | ₩47,376 | ₩47,229 | ₩47,376 | +0.28% | 1.7천 |
|---|
| 2026.08.03 | ₩47,165 | ₩47,283 | ₩47,165 | ₩47,229 | +0.14% | 1.1천 |
|---|
| 2026.07.31 | ₩47,108 | ₩47,147 | ₩47,108 | ₩47,147 | +0.08% | 300 |
|---|
| 2026.07.30 | ₩47,095 | ₩47,095 | ₩47,055 | ₩47,055 | -0.09% | 300 |
|---|
| 2026.07.29 | ₩46,947 | ₩46,953 | ₩46,921 | ₩46,953 | +0.01% | 4.4천 |
|---|
| 2026.07.28 | ₩47,048 | ₩47,048 | ₩47,041 | ₩47,041 | -0.01% | 800 |
|---|
| 2026.07.27 | ₩47,001 | ₩47,001 | ₩47,001 | ₩47,001 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩46,947 | ₩47,028 | ₩46,947 | ₩47,014 | +0.14% | 2.5천 |
|---|
| 2026.07.23 | ₩46,981 | ₩47,014 | ₩46,961 | ₩47,014 | +0.07% | 1천 |
|---|
| 2026.07.22 | ₩47,135 | ₩47,135 | ₩47,055 | ₩47,095 | -0.09% | 2.2천 |
|---|
| 2026.07.21 | ₩47,122 | ₩47,149 | ₩47,081 | ₩47,081 | -0.09% | 1.1천 |
|---|
| 2026.07.20 | ₩47,108 | ₩47,135 | ₩47,055 | ₩47,055 | -0.11% | 2.4천 |
|---|
| 2026.07.17 | ₩47,122 | ₩47,122 | ₩47,068 | ₩47,068 | -0.11% | 2.1천 |
|---|
| 2026.07.16 | ₩47,216 | ₩47,216 | ₩47,135 | ₩47,135 | -0.17% | 5.8천 |
|---|
| 2026.07.15 | ₩47,175 | ₩47,229 | ₩47,135 | ₩47,216 | +0.09% | 2.2만 |
|---|
| 2026.07.14 | ₩47,189 | ₩47,202 | ₩47,149 | ₩47,175 | -0.03% | 9천 |
|---|
| 2026.07.13 | ₩47,068 | ₩47,149 | ₩47,068 | ₩47,142 | +0.16% | 5천 |
|---|
| 2026.07.10 | ₩47,055 | ₩47,162 | ₩47,055 | ₩47,122 | +0.14% | 1천 |
|---|
| 2026.07.09 | ₩47,108 | ₩47,175 | ₩47,068 | ₩47,102 | -0.01% | 1.3만 |
|---|
| 2026.07.08 | ₩46,994 | ₩47,095 | ₩46,921 | ₩47,081 | +0.19% | 1.3만 |
|---|
| 2026.07.07 | ₩47,122 | ₩47,122 | ₩47,016 | ₩47,055 | -0.14% | 7.4천 |
|---|
| 2026.07.06 | ₩47,001 | ₩47,122 | ₩47,001 | ₩47,090 | +0.19% | 4.2천 |
|---|
| 2026.07.02 | ₩47,122 | ₩47,122 | ₩47,009 | ₩47,055 | -0.14% | 1.4천 |
|---|
| 2026.07.01 | ₩47,028 | ₩47,080 | ₩47,001 | ₩47,028 | 0.00% | 8.6천 |
|---|
| 2026.06.30 | ₩46,773 | ₩47,081 | ₩46,773 | ₩47,055 | +0.60% | 2.5만 |
|---|
| 2026.06.29 | ₩46,921 | ₩46,988 | ₩46,921 | ₩46,937 | +0.03% | 1.4만 |
|---|
| 2026.06.26 | ₩46,880 | ₩46,947 | ₩46,840 | ₩46,894 | +0.03% | 8.3천 |
|---|
| 2026.06.25 | ₩46,962 | ₩46,962 | ₩46,860 | ₩46,860 | -0.22% | 9.2천 |
|---|
| 2026.06.24 | ₩47,162 | ₩47,162 | ₩46,868 | ₩46,880 | -0.60% | 1.9만 |
|---|
| 2026.06.23 | ₩46,860 | ₩46,961 | ₩46,840 | ₩46,880 | +0.04% | 2.9만 |
|---|
| 2026.06.22 | ₩47,001 | ₩47,068 | ₩46,988 | ₩47,028 | +0.06% | 4.2만 |
|---|
| 2026.06.18 | ₩47,041 | ₩47,095 | ₩46,961 | ₩47,095 | +0.11% | 4.3만 |
|---|
| 2026.06.17 | ₩47,001 | ₩47,095 | ₩46,907 | ₩47,021 | +0.04% | 9.6천 |
|---|
| 2026.06.16 | ₩47,001 | ₩47,008 | ₩47,001 | ₩47,008 | +0.01% | 800 |
|---|
| 2026.06.15 | ₩46,981 | ₩46,981 | ₩46,981 | ₩46,981 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩47,001 | ₩47,001 | ₩46,921 | ₩46,974 | -0.06% | 5.4천 |
|---|
| 2026.06.11 | ₩47,014 | ₩47,014 | ₩46,934 | ₩46,981 | -0.07% | 2.3천 |
|---|
| 2026.06.10 | ₩46,974 | ₩46,974 | ₩46,947 | ₩46,947 | -0.06% | 800 |
|---|
| 2026.06.09 | ₩47,010 | ₩47,010 | ₩46,921 | ₩46,934 | -0.16% | 2천 |
|---|
| 2026.06.08 | ₩46,954 | ₩46,954 | ₩46,907 | ₩46,947 | -0.01% | 2.8천 |
|---|
| 2026.06.05 | ₩46,907 | ₩46,947 | ₩46,907 | ₩46,947 | +0.09% | 700 |
|---|
| 2026.06.04 | ₩46,941 | ₩46,941 | ₩46,941 | ₩46,941 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,760 | ₩46,934 | ₩46,760 | ₩46,934 | +0.37% | 1천 |
|---|
| 2026.06.02 | ₩46,773 | ₩46,941 | ₩46,773 | ₩46,941 | +0.36% | 1.3천 |
|---|
| 2026.06.01 | ₩46,934 | ₩46,988 | ₩46,880 | ₩46,934 | 0.00% | 4.3천 |
|---|
| 2026.05.29 | ₩46,894 | ₩46,894 | ₩46,894 | ₩46,894 | 0.00% | 8.9천 |
|---|
| 2026.05.28 | ₩46,894 | ₩46,927 | ₩46,880 | ₩46,927 | +0.07% | 1.6천 |
|---|
| 2026.05.27 | ₩46,853 | ₩46,894 | ₩46,853 | ₩46,894 | +0.09% | 100 |
|---|
| 2026.05.26 | ₩46,840 | ₩46,907 | ₩46,840 | ₩46,907 | +0.14% | 2.2천 |
|---|
| 2026.05.22 | ₩46,840 | ₩46,880 | ₩46,840 | ₩46,880 | +0.09% | 1.6천 |
|---|
| 2026.05.21 | ₩46,840 | ₩46,860 | ₩46,827 | ₩46,860 | +0.04% | 1.9만 |
|---|
| 2026.05.20 | ₩46,827 | ₩46,840 | ₩46,813 | ₩46,840 | +0.03% | 1.8천 |
|---|
| 2026.05.19 | ₩46,827 | ₩46,853 | ₩46,813 | ₩46,853 | +0.06% | 4.8천 |
|---|
| 2026.05.18 | ₩46,860 | ₩46,860 | ₩46,786 | ₩46,853 | -0.01% | 200 |
|---|
| 2026.05.15 | ₩46,800 | ₩46,840 | ₩46,786 | ₩46,840 | +0.09% | 1.6천 |
|---|
| 2026.05.14 | ₩46,813 | ₩46,827 | ₩46,800 | ₩46,827 | +0.03% | 2.1천 |
|---|
| 2026.05.13 | ₩46,786 | ₩46,827 | ₩46,786 | ₩46,827 | +0.09% | 500 |
|---|
| 2026.05.12 | ₩46,773 | ₩46,820 | ₩46,773 | ₩46,820 | +0.10% | 200 |
|---|
| 2026.05.11 | ₩46,773 | ₩46,813 | ₩46,773 | ₩46,813 | +0.09% | 1.2천 |
|---|
| 2026.05.08 | ₩46,813 | ₩46,880 | ₩46,813 | ₩46,813 | 0.00% | 500 |
|---|
| 2026.05.07 | ₩46,626 | ₩46,793 | ₩46,626 | ₩46,793 | +0.36% | 300 |
|---|
| 2026.05.06 | ₩46,599 | ₩46,786 | ₩46,599 | ₩46,786 | +0.40% | 1.5천 |
|---|
| 2026.05.05 | ₩46,719 | ₩46,760 | ₩46,706 | ₩46,746 | +0.06% | 6.2천 |
|---|
| 2026.05.04 | ₩46,706 | ₩46,740 | ₩46,693 | ₩46,740 | +0.07% | 500 |
|---|
| 2026.05.01 | ₩46,719 | ₩46,719 | ₩46,679 | ₩46,693 | -0.06% | 1.9만 |
|---|
| 2026.04.30 | ₩46,666 | ₩46,706 | ₩46,666 | ₩46,706 | +0.09% | 3.9천 |
|---|
| 2026.04.29 | ₩46,652 | ₩46,693 | ₩46,652 | ₩46,693 | +0.09% | 1천 |
|---|
| 2026.04.28 | ₩46,626 | ₩46,672 | ₩46,626 | ₩46,672 | +0.10% | 5.8천 |
|---|
| 2026.04.27 | ₩46,652 | ₩46,686 | ₩46,639 | ₩46,686 | +0.07% | 3.2천 |
|---|
| 2026.04.24 | ₩46,612 | ₩46,672 | ₩46,612 | ₩46,672 | +0.13% | 4.5천 |
|---|
| 2026.04.23 | ₩46,599 | ₩46,619 | ₩46,599 | ₩46,619 | +0.04% | 1천 |
|---|
| 2026.04.22 | ₩46,585 | ₩46,706 | ₩46,572 | ₩46,646 | +0.13% | 1.1만 |
|---|
| 2026.04.21 | ₩46,585 | ₩46,585 | ₩46,558 | ₩46,572 | -0.03% | 3.1만 |
|---|
| 2026.04.20 | ₩46,585 | ₩46,626 | ₩46,572 | ₩46,585 | 0.00% | 1.2만 |
|---|
| 2026.04.17 | ₩46,585 | ₩46,585 | ₩46,572 | ₩46,579 | -0.01% | 1.7만 |
|---|
| 2026.04.16 | ₩46,532 | ₩46,599 | ₩46,525 | ₩46,599 | +0.14% | 1.2만 |
|---|
| 2026.04.15 | ₩46,532 | ₩46,532 | ₩46,508 | ₩46,525 | -0.01% | 3.4천 |
|---|
| 2026.04.14 | ₩46,398 | ₩46,545 | ₩46,398 | ₩46,545 | +0.32% | 600 |
|---|
| 2026.04.13 | ₩46,485 | ₩46,485 | ₩46,485 | ₩46,485 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩46,384 | ₩46,451 | ₩46,384 | ₩46,451 | +0.14% | 1.2천 |
|---|
| 2026.04.09 | ₩46,398 | ₩46,398 | ₩46,371 | ₩46,398 | 0.00% | 1.1천 |
|---|
| 2026.04.08 | ₩46,317 | ₩46,364 | ₩46,317 | ₩46,364 | +0.10% | 300 |
|---|
| 2026.04.07 | ₩46,076 | ₩46,158 | ₩46,037 | ₩46,158 | +0.18% | 3.9만 |
|---|
| 2026.04.06 | ₩45,942 | ₩46,196 | ₩45,942 | ₩46,144 | +0.44% | 1.1만 |
|---|
| 2026.04.02 | ₩45,848 | ₩46,116 | ₩45,848 | ₩46,082 | +0.51% | 600 |
|---|
| 2026.04.01 | ₩46,103 | ₩46,143 | ₩46,049 | ₩46,143 | +0.09% | 7.1천 |
|---|
| 2026.03.31 | ₩45,828 | ₩45,995 | ₩45,828 | ₩45,995 | +0.37% | 800 |
|---|
| 2026.03.30 | ₩45,754 | ₩45,794 | ₩45,727 | ₩45,727 | -0.06% | 800 |
|---|
| 2026.03.27 | ₩45,808 | ₩45,848 | ₩45,766 | ₩45,766 | -0.09% | 700 |
|---|
| 2026.03.26 | ₩45,968 | ₩45,968 | ₩45,922 | ₩45,922 | -0.10% | 2천 |
|---|
| 2026.03.25 | ₩46,049 | ₩46,076 | ₩46,049 | ₩46,057 | +0.02% | 1천 |
|---|
| 2026.03.24 | ₩46,022 | ₩46,029 | ₩46,009 | ₩46,015 | -0.01% | 1천 |
|---|
| 2026.03.23 | ₩46,036 | ₩46,046 | ₩46,036 | ₩46,046 | +0.02% | 600 |
|---|
| 2026.03.20 | ₩45,982 | ₩45,982 | ₩45,909 | ₩45,909 | -0.16% | 1.5천 |
|---|
| 2026.03.19 | ₩45,968 | ₩46,042 | ₩45,968 | ₩46,042 | +0.16% | 1천 |
|---|
| 2026.03.18 | ₩45,995 | ₩46,156 | ₩45,995 | ₩46,049 | +0.12% | 3.6천 |
|---|
| 2026.03.17 | ₩46,176 | ₩46,176 | ₩46,116 | ₩46,163 | -0.03% | 600 |
|---|
| 2026.03.16 | ₩46,076 | ₩46,143 | ₩46,076 | ₩46,123 | +0.10% | 1.1천 |
|---|
| 2026.03.13 | ₩46,089 | ₩46,089 | ₩46,009 | ₩46,009 | -0.17% | 500 |
|---|
| 2026.03.12 | ₩46,036 | ₩46,062 | ₩46,036 | ₩46,062 | +0.06% | 500 |
|---|
| 2026.03.11 | ₩46,163 | ₩46,163 | ₩46,103 | ₩46,143 | -0.04% | 5.8천 |
|---|
| 2026.03.10 | ₩46,129 | ₩46,145 | ₩46,129 | ₩46,145 | +0.03% | 400 |
|---|
| 2026.03.09 | ₩46,040 | ₩46,131 | ₩46,040 | ₩46,131 | +0.20% | 200 |
|---|
| 2026.03.06 | ₩46,089 | ₩46,089 | ₩46,089 | ₩46,089 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩46,210 | ₩46,210 | ₩46,116 | ₩46,156 | -0.12% | 2.2천 |
|---|
| 2026.03.04 | ₩46,167 | ₩46,176 | ₩46,167 | ₩46,170 | +0.01% | 400 |
|---|
| 2026.03.03 | ₩45,928 | ₩46,123 | ₩45,928 | ₩46,116 | +0.41% | 600 |
|---|
| 2026.03.02 | ₩46,143 | ₩46,213 | ₩46,143 | ₩46,213 | +0.15% | 600 |
|---|
| 2026.02.27 | ₩46,170 | ₩46,203 | ₩46,170 | ₩46,203 | +0.07% | 200 |
|---|
| 2026.02.26 | ₩46,210 | ₩46,230 | ₩46,210 | ₩46,230 | +0.04% | 1.7천 |
|---|
| 2026.02.25 | ₩46,223 | ₩46,237 | ₩46,183 | ₩46,235 | +0.03% | 800 |
|---|
| 2026.02.24 | ₩46,129 | ₩46,187 | ₩46,129 | ₩46,187 | +0.12% | 4만 |
|---|
| 2026.02.23 | ₩46,116 | ₩46,120 | ₩46,103 | ₩46,120 | +0.01% | 600 |
|---|
| 2026.02.20 | ₩46,116 | ₩46,182 | ₩46,116 | ₩46,182 | +0.14% | 4.5천 |
|---|
| 2026.02.19 | ₩46,195 | ₩46,195 | ₩46,127 | ₩46,127 | -0.15% | 900 |
|---|
| 2026.02.18 | ₩46,208 | ₩46,208 | ₩46,103 | ₩46,148 | -0.13% | 2.7천 |
|---|
| 2026.02.17 | ₩46,036 | ₩46,170 | ₩46,036 | ₩46,170 | +0.29% | 800 |
|---|
| 2026.02.13 | ₩45,982 | ₩46,196 | ₩45,982 | ₩46,105 | +0.27% | 3천 |
|---|
| 2026.02.12 | ₩46,143 | ₩46,170 | ₩46,062 | ₩46,073 | -0.15% | 2.3천 |
|---|
| 2026.02.11 | ₩46,143 | ₩46,170 | ₩46,140 | ₩46,149 | +0.01% | 1.7천 |
|---|
| 2026.02.10 | ₩46,009 | ₩46,170 | ₩46,009 | ₩46,149 | +0.31% | 4.6천 |
|---|
| 2026.02.09 | ₩46,116 | ₩46,156 | ₩46,116 | ₩46,154 | +0.08% | 3.2천 |
|---|
| 2026.02.06 | ₩46,049 | ₩46,121 | ₩46,049 | ₩46,121 | +0.16% | 1.1천 |
|---|
| 2026.02.05 | ₩46,009 | ₩46,015 | ₩45,968 | ₩45,968 | -0.09% | 5.2천 |
|---|
| 2026.02.04 | ₩46,036 | ₩46,049 | ₩46,022 | ₩46,022 | -0.03% | 4.5천 |
|---|
| 2026.02.03 | ₩46,089 | ₩46,089 | ₩46,023 | ₩46,069 | -0.04% | 7.2천 |
|---|
| 2026.02.02 | ₩46,089 | ₩46,116 | ₩46,082 | ₩46,103 | +0.03% | 1.3만 |
|---|
| 2026.01.30 | ₩46,077 | ₩46,088 | ₩46,049 | ₩46,088 | +0.02% | 1.4천 |
|---|
| 2026.01.29 | ₩46,076 | ₩46,076 | ₩46,049 | ₩46,076 | 0.00% | 1.1만 |
|---|
| 2026.01.28 | ₩46,089 | ₩46,116 | ₩46,076 | ₩46,109 | +0.04% | 1.4천 |
|---|
| 2026.01.27 | ₩46,116 | ₩46,116 | ₩46,062 | ₩46,116 | 0.00% | 1.2천 |
|---|
| 2026.01.26 | ₩46,036 | ₩46,103 | ₩46,036 | ₩46,103 | +0.15% | 1천 |
|---|
| 2026.01.23 | ₩46,062 | ₩46,076 | ₩46,049 | ₩46,076 | +0.03% | 1.9천 |
|---|
| 2026.01.22 | ₩46,036 | ₩46,062 | ₩46,036 | ₩46,062 | +0.06% | 1천 |
|---|
| 2026.01.21 | ₩45,982 | ₩46,036 | ₩45,982 | ₩46,011 | +0.06% | 2천 |
|---|
| 2026.01.20 | ₩45,983 | ₩45,983 | ₩45,928 | ₩45,955 | -0.06% | 900 |
|---|
| 2026.01.16 | ₩46,015 | ₩46,036 | ₩46,009 | ₩46,034 | +0.04% | 1천 |
|---|
| 2026.01.15 | ₩45,915 | ₩46,049 | ₩45,915 | ₩46,009 | +0.20% | 5.1천 |
|---|
| 2026.01.14 | ₩45,998 | ₩45,998 | ₩45,998 | ₩45,998 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩46,009 | ₩46,029 | ₩46,009 | ₩46,015 | +0.01% | 400 |
|---|
| 2026.01.12 | ₩46,009 | ₩46,048 | ₩46,009 | ₩46,048 | +0.08% | 2.5천 |
|---|
| 2026.01.09 | ₩46,074 | ₩46,074 | ₩46,009 | ₩46,009 | -0.14% | 1천 |
|---|
| 2026.01.08 | ₩45,982 | ₩45,985 | ₩45,982 | ₩45,985 | +0.01% | 200 |
|---|
| 2026.01.07 | ₩45,982 | ₩46,002 | ₩45,955 | ₩45,955 | -0.06% | 4.4천 |
|---|
| 2026.01.06 | ₩45,968 | ₩46,009 | ₩45,942 | ₩45,998 | +0.06% | 3.7천 |
|---|
| 2026.01.05 | ₩45,942 | ₩45,975 | ₩45,942 | ₩45,942 | 0.00% | 6.6천 |
|---|
| 2026.01.02 | ₩45,901 | ₩45,928 | ₩45,901 | ₩45,928 | +0.06% | 1.6만 |
|---|
| 2025.12.31 | ₩45,915 | ₩45,935 | ₩45,901 | ₩45,917 | +0.01% | 2.5천 |
|---|
| 2025.12.30 | ₩45,955 | ₩45,955 | ₩45,934 | ₩45,938 | -0.04% | 700 |
|---|
| 2025.12.29 | ₩45,901 | ₩45,955 | ₩45,901 | ₩45,931 | +0.06% | 3.6천 |
|---|
| 2025.12.26 | ₩45,930 | ₩45,934 | ₩45,930 | ₩45,934 | +0.01% | 400 |
|---|
| 2025.12.24 | ₩45,928 | ₩45,928 | ₩45,888 | ₩45,922 | -0.01% | 1.1천 |
|---|
| 2025.12.23 | ₩45,834 | ₩45,928 | ₩45,834 | ₩45,901 | +0.15% | 2.2천 |
|---|
| 2025.12.22 | ₩45,876 | ₩45,876 | ₩45,871 | ₩45,871 | -0.01% | 200 |
|---|
| 2025.12.19 | ₩45,828 | ₩45,833 | ₩45,781 | ₩45,833 | +0.01% | 3천 |
|---|
| 2025.12.18 | ₩45,727 | ₩45,781 | ₩45,727 | ₩45,754 | +0.06% | 1.9천 |
|---|
| 2025.12.17 | ₩45,707 | ₩45,707 | ₩45,700 | ₩45,700 | -0.01% | 500 |
|---|
| 2025.12.16 | ₩45,687 | ₩45,734 | ₩45,687 | ₩45,734 | +0.10% | 200 |
|---|
| 2025.12.15 | ₩45,779 | ₩45,779 | ₩45,747 | ₩45,747 | -0.07% | 1.1천 |
|---|
| 2025.12.12 | ₩45,754 | ₩45,754 | ₩45,700 | ₩45,700 | -0.12% | 6천 |
|---|
| 2025.12.11 | ₩45,700 | ₩45,765 | ₩45,700 | ₩45,765 | +0.14% | 4.1천 |
|---|
| 2025.12.10 | ₩45,700 | ₩45,723 | ₩45,700 | ₩45,723 | +0.05% | 2.2천 |
|---|
| 2025.12.09 | ₩45,727 | ₩45,727 | ₩45,714 | ₩45,714 | -0.03% | 600 |
|---|
| 2025.12.08 | ₩45,700 | ₩45,700 | ₩45,687 | ₩45,700 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩45,700 | ₩45,731 | ₩45,700 | ₩45,720 | +0.04% | 500 |
|---|
| 2025.12.04 | ₩45,700 | ₩45,700 | ₩45,660 | ₩45,694 | -0.01% | 600 |
|---|
| 2025.12.03 | ₩45,647 | ₩45,680 | ₩45,647 | ₩45,680 | +0.07% | 200 |
|---|
| 2025.12.02 | ₩45,620 | ₩45,647 | ₩45,620 | ₩45,647 | +0.06% | 2.4천 |
|---|
| 2025.12.01 | ₩45,657 | ₩45,657 | ₩45,620 | ₩45,629 | -0.06% | 7.8천 |
|---|
| 2025.11.28 | ₩45,606 | ₩45,672 | ₩45,606 | ₩45,672 | +0.14% | 100 |
|---|
| 2025.11.26 | ₩45,580 | ₩45,612 | ₩45,566 | ₩45,612 | +0.07% | 4.3천 |
|---|
| 2025.11.25 | ₩45,530 | ₩45,566 | ₩45,526 | ₩45,566 | +0.08% | 1.2만 |
|---|
| 2025.11.24 | ₩45,419 | ₩45,479 | ₩45,419 | ₩45,479 | +0.13% | 200 |
|---|
| 2025.11.21 | ₩45,325 | ₩45,407 | ₩45,325 | ₩45,407 | +0.18% | 6.1천 |
|---|
| 2025.11.20 | ₩45,365 | ₩45,486 | ₩45,298 | ₩45,338 | -0.06% | 3.7천 |
|---|
| 2025.11.19 | ₩45,439 | ₩45,439 | ₩45,365 | ₩45,399 | -0.09% | 2.2천 |
|---|
| 2025.11.18 | ₩45,338 | ₩45,419 | ₩45,338 | ₩45,381 | +0.09% | 7.1천 |
|---|
| 2025.11.17 | ₩45,352 | ₩45,459 | ₩45,352 | ₩45,433 | +0.18% | 1.9천 |
|---|
| 2025.11.14 | ₩45,285 | ₩45,506 | ₩45,285 | ₩45,506 | +0.49% | 2.7천 |
|---|
| 2025.11.13 | ₩45,486 | ₩45,539 | ₩45,445 | ₩45,486 | 0.00% | 1.5천 |
|---|
| 2025.11.12 | ₩45,513 | ₩45,627 | ₩45,513 | ₩45,576 | +0.14% | 500 |
|---|
| 2025.11.11 | ₩45,590 | ₩45,590 | ₩45,513 | ₩45,578 | -0.03% | 4.7천 |
|---|
| 2025.11.10 | ₩45,513 | ₩45,555 | ₩45,499 | ₩45,555 | +0.09% | 4.9천 |
|---|
| 2025.11.07 | ₩45,392 | ₩45,553 | ₩45,392 | ₩45,499 | +0.24% | 1.2천 |
|---|
| 2025.11.06 | ₩45,445 | ₩45,566 | ₩45,432 | ₩45,476 | +0.07% | 1천 |
|---|
| 2025.11.05 | ₩45,519 | ₩45,519 | ₩45,459 | ₩45,459 | -0.13% | 1.5천 |
|---|
| 2025.11.04 | ₩45,445 | ₩45,499 | ₩45,445 | ₩45,499 | +0.12% | 1.1만 |
|---|
| 2025.11.03 | ₩45,513 | ₩45,605 | ₩45,486 | ₩45,546 | +0.07% | 1.1만 |
|---|
| 2025.10.31 | ₩45,593 | ₩45,593 | ₩45,472 | ₩45,519 | -0.16% | 3.5천 |
|---|
| 2025.10.30 | ₩45,486 | ₩45,533 | ₩45,459 | ₩45,513 | +0.06% | 2.6천 |
|---|
| 2025.10.29 | ₩45,526 | ₩45,554 | ₩45,486 | ₩45,554 | +0.06% | 4.2천 |
|---|
| 2025.10.28 | ₩45,660 | ₩45,660 | ₩45,539 | ₩45,573 | -0.19% | 4.3천 |
|---|
| 2025.10.27 | ₩45,526 | ₩45,592 | ₩45,526 | ₩45,580 | +0.12% | 5.1천 |
|---|
| 2025.10.24 | ₩45,499 | ₩45,546 | ₩45,499 | ₩45,546 | +0.10% | 500 |
|---|
| 2025.10.23 | ₩45,432 | ₩45,479 | ₩45,432 | ₩45,472 | +0.09% | 3.6천 |
|---|
| 2025.10.22 | ₩45,459 | ₩45,507 | ₩45,432 | ₩45,439 | -0.04% | 1.1만 |
|---|
| 2025.10.21 | ₩45,506 | ₩45,517 | ₩45,472 | ₩45,517 | +0.02% | 1.2천 |
|---|
| 2025.10.20 | ₩45,459 | ₩45,513 | ₩45,459 | ₩45,513 | +0.12% | 1만 |
|---|
| 2025.10.17 | ₩45,405 | ₩45,445 | ₩45,365 | ₩45,445 | +0.09% | 500 |
|---|
| 2025.10.16 | ₩45,432 | ₩45,432 | ₩45,365 | ₩45,399 | -0.07% | 3.7천 |
|---|
| 2025.10.15 | ₩45,392 | ₩45,423 | ₩45,365 | ₩45,423 | +0.07% | 400 |
|---|
| 2025.10.14 | ₩45,311 | ₩45,395 | ₩45,311 | ₩45,395 | +0.18% | 100 |
|---|
| 2025.10.13 | ₩45,405 | ₩45,405 | ₩45,405 | ₩45,405 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩45,392 | ₩45,412 | ₩45,313 | ₩45,313 | -0.17% | 1.5만 |
|---|