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 | ₩47,612 | ₩47,678 | ₩47,611 | ₩47,678 | +0.14% | 3.9천 |
| 2026.10.08 | ₩47,410 | ₩47,611 | ₩47,410 | ₩47,611 | +0.42% | 3.4천 |
| 2026.10.07 | ₩47,598 | ₩47,644 | ₩47,584 | ₩47,644 | +0.10% | 900 |
| 2026.10.06 | ₩47,611 | ₩47,665 | ₩47,598 | ₩47,665 | +0.11% | 700 |
| 2026.10.05 | ₩47,557 | ₩47,624 | ₩47,557 | ₩47,598 | +0.08% | 1.2천 |
| 2026.10.02 | ₩47,504 | ₩47,537 | ₩47,504 | ₩47,537 | +0.07% | 7.6천 |
| 2026.10.01 | ₩47,370 | ₩47,470 | ₩47,370 | ₩47,470 | +0.21% | 1천 |
| 2026.09.30 | ₩47,504 | ₩47,504 | ₩47,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,457 |
| -0.10% |
| 300 |
| 2026.09.29 | ₩47,397 | ₩47,490 | ₩47,397 | ₩47,437 | +0.08% | 3.5천 |
|---|
| 2026.09.28 | ₩47,470 | ₩47,490 | ₩47,397 | ₩47,457 | -0.03% | 1.7천 |
|---|
| 2026.09.25 | ₩47,477 | ₩47,510 | ₩47,423 | ₩47,510 | +0.07% | 7.7천 |
|---|
| 2026.09.24 | ₩47,222 | ₩47,450 | ₩47,222 | ₩47,437 | +0.45% | 900 |
|---|
| 2026.09.23 | ₩47,397 | ₩47,464 | ₩47,397 | ₩47,443 | +0.10% | 1.4천 |
|---|
| 2026.09.22 | ₩47,303 | ₩47,504 | ₩47,303 | ₩47,504 | +0.42% | 1.1천 |
|---|
| 2026.09.21 | ₩47,477 | ₩47,504 | ₩47,397 | ₩47,504 | +0.06% | 1.7천 |
|---|
| 2026.09.18 | ₩47,303 | ₩47,356 | ₩47,303 | ₩47,356 | +0.11% | 700 |
|---|
| 2026.09.17 | ₩47,303 | ₩47,350 | ₩47,303 | ₩47,350 | +0.10% | 400 |
|---|
| 2026.09.16 | ₩47,316 | ₩47,316 | ₩47,242 | ₩47,242 | -0.16% | 700 |
|---|
| 2026.09.15 | ₩47,276 | ₩47,309 | ₩47,263 | ₩47,309 | +0.07% | 1.2천 |
|---|
| 2026.09.14 | ₩47,490 | ₩47,490 | ₩47,289 | ₩47,343 | -0.31% | 1.3만 |
|---|
| 2026.09.11 | ₩47,437 | ₩47,437 | ₩47,383 | ₩47,383 | -0.11% | 200 |
|---|
| 2026.09.10 | ₩47,303 | ₩47,303 | ₩47,303 | ₩47,303 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩47,410 | ₩47,423 | ₩47,376 | ₩47,376 | -0.07% | 800 |
|---|
| 2026.09.08 | ₩47,430 | ₩47,430 | ₩47,430 | ₩47,430 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩47,477 | ₩47,477 | ₩47,477 | ₩47,477 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩47,477 | ₩47,531 | ₩47,477 | ₩47,484 | +0.01% | 2천 |
|---|
| 2026.09.02 | ₩47,383 | ₩47,383 | ₩47,383 | ₩47,383 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩47,350 | ₩47,350 | ₩47,336 | ₩47,336 | -0.03% | 300 |
|---|
| 2026.08.31 | ₩47,390 | ₩47,390 | ₩47,330 | ₩47,390 | 0.00% | 3.1천 |
|---|
| 2026.08.28 | ₩47,423 | ₩47,423 | ₩47,423 | ₩47,423 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩47,477 | ₩47,477 | ₩47,443 | ₩47,443 | -0.07% | 300 |
|---|
| 2026.08.26 | ₩47,557 | ₩47,557 | ₩47,330 | ₩47,383 | -0.37% | 2.8만 |
|---|
| 2026.08.25 | ₩47,383 | ₩47,383 | ₩47,383 | ₩47,383 | 0.00% | 700 |
|---|
| 2026.08.24 | ₩47,363 | ₩47,437 | ₩47,363 | ₩47,430 | +0.14% | 7.2천 |
|---|
| 2026.08.21 | ₩47,330 | ₩47,450 | ₩47,330 | ₩47,383 | +0.11% | 5.5천 |
|---|
| 2026.08.20 | ₩47,390 | ₩47,390 | ₩47,383 | ₩47,383 | -0.01% | 300 |
|---|
| 2026.08.19 | ₩47,410 | ₩47,423 | ₩47,410 | ₩47,423 | +0.03% | 400 |
|---|
| 2026.08.18 | ₩47,343 | ₩47,397 | ₩47,343 | ₩47,397 | +0.11% | 1.1만 |
|---|
| 2026.08.17 | ₩47,457 | ₩47,457 | ₩47,410 | ₩47,450 | -0.01% | 600 |
|---|
| 2026.08.14 | ₩47,484 | ₩47,517 | ₩47,423 | ₩47,470 | -0.03% | 1.2천 |
|---|
| 2026.08.13 | ₩47,263 | ₩47,504 | ₩47,263 | ₩47,457 | +0.41% | 9.5천 |
|---|
| 2026.08.12 | ₩47,383 | ₩47,403 | ₩47,356 | ₩47,403 | +0.04% | 4.8천 |
|---|
| 2026.08.11 | ₩47,350 | ₩47,350 | ₩47,350 | ₩47,350 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩47,376 | ₩47,423 | ₩47,343 | ₩47,376 | 0.00% | 7.5천 |
|---|
| 2026.08.07 | ₩47,316 | ₩47,437 | ₩47,316 | ₩47,383 | +0.14% | 2.6천 |
|---|
| 2026.08.06 | ₩47,370 | ₩47,383 | ₩47,336 | ₩47,336 | -0.07% | 500 |
|---|
| 2026.08.05 | ₩47,363 | ₩47,363 | ₩47,363 | ₩47,363 | 0.00% | 900 |
|---|
| 2026.08.04 | ₩47,209 | ₩47,343 | ₩47,196 | ₩47,343 | +0.28% | 1.7천 |
|---|
| 2026.08.03 | ₩47,131 | ₩47,249 | ₩47,131 | ₩47,196 | +0.14% | 1.1천 |
|---|
| 2026.07.31 | ₩47,075 | ₩47,114 | ₩47,075 | ₩47,114 | +0.08% | 300 |
|---|
| 2026.07.30 | ₩47,062 | ₩47,062 | ₩47,021 | ₩47,021 | -0.09% | 300 |
|---|
| 2026.07.29 | ₩46,914 | ₩46,919 | ₩46,887 | ₩46,919 | +0.01% | 4.4천 |
|---|
| 2026.07.28 | ₩47,015 | ₩47,015 | ₩47,008 | ₩47,008 | -0.01% | 800 |
|---|
| 2026.07.27 | ₩46,968 | ₩46,968 | ₩46,968 | ₩46,968 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩46,914 | ₩46,995 | ₩46,914 | ₩46,981 | +0.14% | 2.5천 |
|---|
| 2026.07.23 | ₩46,948 | ₩46,981 | ₩46,928 | ₩46,981 | +0.07% | 1천 |
|---|
| 2026.07.22 | ₩47,102 | ₩47,102 | ₩47,021 | ₩47,062 | -0.09% | 2.2천 |
|---|
| 2026.07.21 | ₩47,088 | ₩47,115 | ₩47,048 | ₩47,048 | -0.09% | 1.1천 |
|---|
| 2026.07.20 | ₩47,075 | ₩47,102 | ₩47,021 | ₩47,021 | -0.11% | 2.4천 |
|---|
| 2026.07.17 | ₩47,088 | ₩47,088 | ₩47,035 | ₩47,035 | -0.11% | 2.1천 |
|---|
| 2026.07.16 | ₩47,182 | ₩47,182 | ₩47,102 | ₩47,102 | -0.17% | 5.8천 |
|---|
| 2026.07.15 | ₩47,142 | ₩47,196 | ₩47,102 | ₩47,182 | +0.09% | 2.2만 |
|---|
| 2026.07.14 | ₩47,155 | ₩47,169 | ₩47,115 | ₩47,142 | -0.03% | 9천 |
|---|
| 2026.07.13 | ₩47,035 | ₩47,115 | ₩47,035 | ₩47,108 | +0.16% | 5천 |
|---|
| 2026.07.10 | ₩47,021 | ₩47,129 | ₩47,021 | ₩47,088 | +0.14% | 1천 |
|---|
| 2026.07.09 | ₩47,075 | ₩47,142 | ₩47,035 | ₩47,068 | -0.01% | 1.3만 |
|---|
| 2026.07.08 | ₩46,961 | ₩47,062 | ₩46,887 | ₩47,048 | +0.19% | 1.3만 |
|---|
| 2026.07.07 | ₩47,088 | ₩47,088 | ₩46,982 | ₩47,021 | -0.14% | 7.4천 |
|---|
| 2026.07.06 | ₩46,968 | ₩47,088 | ₩46,968 | ₩47,056 | +0.19% | 4.2천 |
|---|
| 2026.07.02 | ₩47,088 | ₩47,088 | ₩46,976 | ₩47,021 | -0.14% | 1.4천 |
|---|
| 2026.07.01 | ₩46,995 | ₩47,047 | ₩46,968 | ₩46,995 | 0.00% | 8.6천 |
|---|
| 2026.06.30 | ₩46,740 | ₩47,048 | ₩46,740 | ₩47,021 | +0.60% | 2.5만 |
|---|
| 2026.06.29 | ₩46,887 | ₩46,954 | ₩46,887 | ₩46,903 | +0.03% | 1.4만 |
|---|
| 2026.06.26 | ₩46,847 | ₩46,914 | ₩46,807 | ₩46,861 | +0.03% | 8.3천 |
|---|
| 2026.06.25 | ₩46,929 | ₩46,929 | ₩46,827 | ₩46,827 | -0.22% | 9.2천 |
|---|
| 2026.06.24 | ₩47,129 | ₩47,129 | ₩46,835 | ₩46,847 | -0.60% | 1.9만 |
|---|
| 2026.06.23 | ₩46,827 | ₩46,928 | ₩46,807 | ₩46,847 | +0.04% | 2.9만 |
|---|
| 2026.06.22 | ₩46,968 | ₩47,035 | ₩46,954 | ₩46,995 | +0.06% | 4.2만 |
|---|
| 2026.06.18 | ₩47,008 | ₩47,062 | ₩46,928 | ₩47,062 | +0.11% | 4.3만 |
|---|
| 2026.06.17 | ₩46,968 | ₩47,062 | ₩46,874 | ₩46,988 | +0.04% | 9.6천 |
|---|
| 2026.06.16 | ₩46,968 | ₩46,974 | ₩46,968 | ₩46,974 | +0.01% | 800 |
|---|
| 2026.06.15 | ₩46,948 | ₩46,948 | ₩46,948 | ₩46,948 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩46,968 | ₩46,968 | ₩46,887 | ₩46,941 | -0.06% | 5.4천 |
|---|
| 2026.06.11 | ₩46,981 | ₩46,981 | ₩46,901 | ₩46,948 | -0.07% | 2.3천 |
|---|
| 2026.06.10 | ₩46,941 | ₩46,941 | ₩46,914 | ₩46,914 | -0.06% | 800 |
|---|
| 2026.06.09 | ₩46,977 | ₩46,977 | ₩46,887 | ₩46,901 | -0.16% | 2천 |
|---|
| 2026.06.08 | ₩46,921 | ₩46,921 | ₩46,874 | ₩46,914 | -0.01% | 2.8천 |
|---|
| 2026.06.05 | ₩46,874 | ₩46,914 | ₩46,874 | ₩46,914 | +0.09% | 700 |
|---|
| 2026.06.04 | ₩46,907 | ₩46,907 | ₩46,907 | ₩46,907 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,726 | ₩46,901 | ₩46,726 | ₩46,901 | +0.37% | 1천 |
|---|
| 2026.06.02 | ₩46,740 | ₩46,907 | ₩46,740 | ₩46,907 | +0.36% | 1.3천 |
|---|
| 2026.06.01 | ₩46,901 | ₩46,954 | ₩46,847 | ₩46,901 | 0.00% | 4.3천 |
|---|
| 2026.05.29 | ₩46,861 | ₩46,861 | ₩46,861 | ₩46,861 | 0.00% | 8.9천 |
|---|
| 2026.05.28 | ₩46,861 | ₩46,894 | ₩46,847 | ₩46,894 | +0.07% | 1.6천 |
|---|
| 2026.05.27 | ₩46,820 | ₩46,861 | ₩46,820 | ₩46,861 | +0.09% | 100 |
|---|
| 2026.05.26 | ₩46,807 | ₩46,874 | ₩46,807 | ₩46,874 | +0.14% | 2.2천 |
|---|
| 2026.05.22 | ₩46,807 | ₩46,847 | ₩46,807 | ₩46,847 | +0.09% | 1.6천 |
|---|
| 2026.05.21 | ₩46,807 | ₩46,827 | ₩46,793 | ₩46,827 | +0.04% | 1.9만 |
|---|
| 2026.05.20 | ₩46,793 | ₩46,807 | ₩46,780 | ₩46,807 | +0.03% | 1.8천 |
|---|
| 2026.05.19 | ₩46,793 | ₩46,820 | ₩46,780 | ₩46,820 | +0.06% | 4.8천 |
|---|
| 2026.05.18 | ₩46,827 | ₩46,827 | ₩46,753 | ₩46,820 | -0.01% | 200 |
|---|
| 2026.05.15 | ₩46,767 | ₩46,807 | ₩46,753 | ₩46,807 | +0.09% | 1.6천 |
|---|
| 2026.05.14 | ₩46,780 | ₩46,793 | ₩46,767 | ₩46,793 | +0.03% | 2.1천 |
|---|
| 2026.05.13 | ₩46,753 | ₩46,793 | ₩46,753 | ₩46,793 | +0.09% | 500 |
|---|
| 2026.05.12 | ₩46,740 | ₩46,787 | ₩46,740 | ₩46,787 | +0.10% | 200 |
|---|
| 2026.05.11 | ₩46,740 | ₩46,780 | ₩46,740 | ₩46,780 | +0.09% | 1.2천 |
|---|
| 2026.05.08 | ₩46,780 | ₩46,847 | ₩46,780 | ₩46,780 | 0.00% | 500 |
|---|
| 2026.05.07 | ₩46,592 | ₩46,760 | ₩46,592 | ₩46,760 | +0.36% | 300 |
|---|
| 2026.05.06 | ₩46,566 | ₩46,753 | ₩46,566 | ₩46,753 | +0.40% | 1.5천 |
|---|
| 2026.05.05 | ₩46,686 | ₩46,726 | ₩46,673 | ₩46,713 | +0.06% | 6.2천 |
|---|
| 2026.05.04 | ₩46,673 | ₩46,706 | ₩46,659 | ₩46,706 | +0.07% | 500 |
|---|
| 2026.05.01 | ₩46,686 | ₩46,686 | ₩46,646 | ₩46,659 | -0.06% | 1.9만 |
|---|
| 2026.04.30 | ₩46,633 | ₩46,673 | ₩46,633 | ₩46,673 | +0.09% | 3.9천 |
|---|
| 2026.04.29 | ₩46,619 | ₩46,659 | ₩46,619 | ₩46,659 | +0.09% | 1천 |
|---|
| 2026.04.28 | ₩46,592 | ₩46,639 | ₩46,592 | ₩46,639 | +0.10% | 5.8천 |
|---|
| 2026.04.27 | ₩46,619 | ₩46,653 | ₩46,606 | ₩46,653 | +0.07% | 3.2천 |
|---|
| 2026.04.24 | ₩46,579 | ₩46,639 | ₩46,579 | ₩46,639 | +0.13% | 4.5천 |
|---|
| 2026.04.23 | ₩46,566 | ₩46,586 | ₩46,566 | ₩46,586 | +0.04% | 1천 |
|---|
| 2026.04.22 | ₩46,552 | ₩46,673 | ₩46,539 | ₩46,613 | +0.13% | 1.1만 |
|---|
| 2026.04.21 | ₩46,552 | ₩46,552 | ₩46,525 | ₩46,539 | -0.03% | 3.1만 |
|---|
| 2026.04.20 | ₩46,552 | ₩46,592 | ₩46,539 | ₩46,552 | 0.00% | 1.2만 |
|---|
| 2026.04.17 | ₩46,552 | ₩46,552 | ₩46,539 | ₩46,546 | -0.01% | 1.7만 |
|---|
| 2026.04.16 | ₩46,499 | ₩46,566 | ₩46,492 | ₩46,566 | +0.14% | 1.2만 |
|---|
| 2026.04.15 | ₩46,499 | ₩46,499 | ₩46,475 | ₩46,492 | -0.01% | 3.4천 |
|---|
| 2026.04.14 | ₩46,365 | ₩46,512 | ₩46,365 | ₩46,512 | +0.32% | 600 |
|---|
| 2026.04.13 | ₩46,452 | ₩46,452 | ₩46,452 | ₩46,452 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩46,351 | ₩46,418 | ₩46,351 | ₩46,418 | +0.14% | 1.2천 |
|---|
| 2026.04.09 | ₩46,365 | ₩46,365 | ₩46,338 | ₩46,365 | 0.00% | 1.1천 |
|---|
| 2026.04.08 | ₩46,284 | ₩46,331 | ₩46,284 | ₩46,331 | +0.10% | 300 |
|---|
| 2026.04.07 | ₩46,043 | ₩46,125 | ₩46,004 | ₩46,125 | +0.18% | 3.9만 |
|---|
| 2026.04.06 | ₩45,909 | ₩46,164 | ₩45,909 | ₩46,111 | +0.44% | 1.1만 |
|---|
| 2026.04.02 | ₩45,815 | ₩46,083 | ₩45,815 | ₩46,050 | +0.51% | 600 |
|---|
| 2026.04.01 | ₩46,070 | ₩46,110 | ₩46,016 | ₩46,110 | +0.09% | 7.1천 |
|---|
| 2026.03.31 | ₩45,795 | ₩45,963 | ₩45,795 | ₩45,963 | +0.37% | 800 |
|---|
| 2026.03.30 | ₩45,721 | ₩45,762 | ₩45,695 | ₩45,695 | -0.06% | 800 |
|---|
| 2026.03.27 | ₩45,775 | ₩45,815 | ₩45,734 | ₩45,734 | -0.09% | 700 |
|---|
| 2026.03.26 | ₩45,936 | ₩45,936 | ₩45,889 | ₩45,889 | -0.10% | 2천 |
|---|
| 2026.03.25 | ₩46,016 | ₩46,043 | ₩46,016 | ₩46,024 | +0.02% | 1천 |
|---|
| 2026.03.24 | ₩45,989 | ₩45,996 | ₩45,976 | ₩45,983 | -0.01% | 1천 |
|---|
| 2026.03.23 | ₩46,003 | ₩46,014 | ₩46,003 | ₩46,014 | +0.02% | 600 |
|---|
| 2026.03.20 | ₩45,949 | ₩45,949 | ₩45,877 | ₩45,877 | -0.16% | 1.5천 |
|---|
| 2026.03.19 | ₩45,936 | ₩46,010 | ₩45,936 | ₩46,010 | +0.16% | 1천 |
|---|
| 2026.03.18 | ₩45,963 | ₩46,123 | ₩45,963 | ₩46,016 | +0.12% | 3.6천 |
|---|
| 2026.03.17 | ₩46,144 | ₩46,144 | ₩46,083 | ₩46,130 | -0.03% | 600 |
|---|
| 2026.03.16 | ₩46,043 | ₩46,110 | ₩46,043 | ₩46,090 | +0.10% | 1.1천 |
|---|
| 2026.03.13 | ₩46,056 | ₩46,056 | ₩45,976 | ₩45,976 | -0.17% | 500 |
|---|
| 2026.03.12 | ₩46,003 | ₩46,030 | ₩46,003 | ₩46,030 | +0.06% | 500 |
|---|
| 2026.03.11 | ₩46,130 | ₩46,130 | ₩46,070 | ₩46,110 | -0.04% | 5.8천 |
|---|
| 2026.03.10 | ₩46,097 | ₩46,113 | ₩46,097 | ₩46,113 | +0.03% | 400 |
|---|
| 2026.03.09 | ₩46,007 | ₩46,098 | ₩46,007 | ₩46,098 | +0.20% | 200 |
|---|
| 2026.03.06 | ₩46,056 | ₩46,056 | ₩46,056 | ₩46,056 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩46,177 | ₩46,177 | ₩46,083 | ₩46,123 | -0.12% | 2.2천 |
|---|
| 2026.03.04 | ₩46,134 | ₩46,144 | ₩46,134 | ₩46,137 | +0.01% | 400 |
|---|
| 2026.03.03 | ₩45,896 | ₩46,090 | ₩45,896 | ₩46,083 | +0.41% | 600 |
|---|
| 2026.03.02 | ₩46,110 | ₩46,180 | ₩46,110 | ₩46,180 | +0.15% | 600 |
|---|
| 2026.02.27 | ₩46,137 | ₩46,170 | ₩46,137 | ₩46,170 | +0.07% | 200 |
|---|
| 2026.02.26 | ₩46,177 | ₩46,197 | ₩46,177 | ₩46,197 | +0.04% | 1.7천 |
|---|
| 2026.02.25 | ₩46,190 | ₩46,204 | ₩46,150 | ₩46,203 | +0.03% | 800 |
|---|
| 2026.02.24 | ₩46,097 | ₩46,154 | ₩46,097 | ₩46,154 | +0.12% | 4만 |
|---|
| 2026.02.23 | ₩46,083 | ₩46,087 | ₩46,070 | ₩46,087 | +0.01% | 600 |
|---|
| 2026.02.20 | ₩46,083 | ₩46,149 | ₩46,083 | ₩46,149 | +0.14% | 4.5천 |
|---|
| 2026.02.19 | ₩46,162 | ₩46,162 | ₩46,094 | ₩46,094 | -0.15% | 900 |
|---|
| 2026.02.18 | ₩46,176 | ₩46,176 | ₩46,070 | ₩46,115 | -0.13% | 2.7천 |
|---|
| 2026.02.17 | ₩46,003 | ₩46,137 | ₩46,003 | ₩46,137 | +0.29% | 800 |
|---|
| 2026.02.13 | ₩45,949 | ₩46,164 | ₩45,949 | ₩46,073 | +0.27% | 3천 |
|---|
| 2026.02.12 | ₩46,110 | ₩46,137 | ₩46,030 | ₩46,040 | -0.15% | 2.3천 |
|---|
| 2026.02.11 | ₩46,110 | ₩46,137 | ₩46,107 | ₩46,117 | +0.01% | 1.7천 |
|---|
| 2026.02.10 | ₩45,976 | ₩46,137 | ₩45,976 | ₩46,117 | +0.31% | 4.6천 |
|---|
| 2026.02.09 | ₩46,083 | ₩46,123 | ₩46,083 | ₩46,121 | +0.08% | 3.2천 |
|---|
| 2026.02.06 | ₩46,016 | ₩46,089 | ₩46,016 | ₩46,089 | +0.16% | 1.1천 |
|---|
| 2026.02.05 | ₩45,976 | ₩45,983 | ₩45,936 | ₩45,936 | -0.09% | 5.2천 |
|---|
| 2026.02.04 | ₩46,003 | ₩46,016 | ₩45,989 | ₩45,989 | -0.03% | 4.5천 |
|---|
| 2026.02.03 | ₩46,056 | ₩46,056 | ₩45,991 | ₩46,036 | -0.04% | 7.2천 |
|---|
| 2026.02.02 | ₩46,056 | ₩46,083 | ₩46,050 | ₩46,070 | +0.03% | 1.3만 |
|---|
| 2026.01.30 | ₩46,044 | ₩46,055 | ₩46,016 | ₩46,055 | +0.02% | 1.4천 |
|---|
| 2026.01.29 | ₩46,043 | ₩46,043 | ₩46,016 | ₩46,043 | 0.00% | 1.1만 |
|---|
| 2026.01.28 | ₩46,056 | ₩46,083 | ₩46,043 | ₩46,077 | +0.04% | 1.4천 |
|---|
| 2026.01.27 | ₩46,083 | ₩46,083 | ₩46,030 | ₩46,083 | 0.00% | 1.2천 |
|---|
| 2026.01.26 | ₩46,003 | ₩46,070 | ₩46,003 | ₩46,070 | +0.15% | 1천 |
|---|
| 2026.01.23 | ₩46,030 | ₩46,043 | ₩46,016 | ₩46,043 | +0.03% | 1.9천 |
|---|
| 2026.01.22 | ₩46,003 | ₩46,030 | ₩46,003 | ₩46,030 | +0.06% | 1천 |
|---|
| 2026.01.21 | ₩45,949 | ₩46,003 | ₩45,949 | ₩45,979 | +0.06% | 2천 |
|---|
| 2026.01.20 | ₩45,951 | ₩45,951 | ₩45,896 | ₩45,922 | -0.06% | 900 |
|---|
| 2026.01.16 | ₩45,983 | ₩46,003 | ₩45,976 | ₩46,002 | +0.04% | 1천 |
|---|
| 2026.01.15 | ₩45,882 | ₩46,016 | ₩45,882 | ₩45,976 | +0.20% | 5.1천 |
|---|
| 2026.01.14 | ₩45,965 | ₩45,965 | ₩45,965 | ₩45,965 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩45,976 | ₩45,996 | ₩45,976 | ₩45,983 | +0.01% | 400 |
|---|
| 2026.01.12 | ₩45,976 | ₩46,015 | ₩45,976 | ₩46,015 | +0.08% | 2.5천 |
|---|
| 2026.01.09 | ₩46,042 | ₩46,042 | ₩45,976 | ₩45,976 | -0.14% | 1천 |
|---|
| 2026.01.08 | ₩45,949 | ₩45,952 | ₩45,949 | ₩45,952 | +0.01% | 200 |
|---|
| 2026.01.07 | ₩45,949 | ₩45,969 | ₩45,922 | ₩45,922 | -0.06% | 4.4천 |
|---|
| 2026.01.06 | ₩45,936 | ₩45,976 | ₩45,909 | ₩45,965 | +0.06% | 3.7천 |
|---|
| 2026.01.05 | ₩45,909 | ₩45,943 | ₩45,909 | ₩45,909 | 0.00% | 6.6천 |
|---|
| 2026.01.02 | ₩45,869 | ₩45,896 | ₩45,869 | ₩45,896 | +0.06% | 1.6만 |
|---|
| 2025.12.31 | ₩45,882 | ₩45,902 | ₩45,869 | ₩45,885 | +0.01% | 2.5천 |
|---|
| 2025.12.30 | ₩45,922 | ₩45,922 | ₩45,901 | ₩45,905 | -0.04% | 700 |
|---|
| 2025.12.29 | ₩45,869 | ₩45,922 | ₩45,869 | ₩45,898 | +0.06% | 3.6천 |
|---|
| 2025.12.26 | ₩45,897 | ₩45,901 | ₩45,897 | ₩45,901 | +0.01% | 400 |
|---|
| 2025.12.24 | ₩45,896 | ₩45,896 | ₩45,855 | ₩45,889 | -0.01% | 1.1천 |
|---|
| 2025.12.23 | ₩45,802 | ₩45,896 | ₩45,802 | ₩45,869 | +0.15% | 2.2천 |
|---|
| 2025.12.22 | ₩45,843 | ₩45,843 | ₩45,838 | ₩45,838 | -0.01% | 200 |
|---|
| 2025.12.19 | ₩45,795 | ₩45,801 | ₩45,748 | ₩45,801 | +0.01% | 3천 |
|---|
| 2025.12.18 | ₩45,695 | ₩45,748 | ₩45,695 | ₩45,721 | +0.06% | 1.9천 |
|---|
| 2025.12.17 | ₩45,675 | ₩45,675 | ₩45,668 | ₩45,668 | -0.01% | 500 |
|---|
| 2025.12.16 | ₩45,654 | ₩45,701 | ₩45,654 | ₩45,701 | +0.10% | 200 |
|---|
| 2025.12.15 | ₩45,747 | ₩45,747 | ₩45,715 | ₩45,715 | -0.07% | 1.1천 |
|---|
| 2025.12.12 | ₩45,721 | ₩45,721 | ₩45,668 | ₩45,668 | -0.12% | 6천 |
|---|
| 2025.12.11 | ₩45,668 | ₩45,732 | ₩45,668 | ₩45,732 | +0.14% | 4.1천 |
|---|
| 2025.12.10 | ₩45,668 | ₩45,691 | ₩45,668 | ₩45,691 | +0.05% | 2.2천 |
|---|
| 2025.12.09 | ₩45,695 | ₩45,695 | ₩45,681 | ₩45,681 | -0.03% | 600 |
|---|
| 2025.12.08 | ₩45,668 | ₩45,668 | ₩45,654 | ₩45,668 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩45,668 | ₩45,699 | ₩45,668 | ₩45,688 | +0.04% | 500 |
|---|
| 2025.12.04 | ₩45,668 | ₩45,668 | ₩45,628 | ₩45,661 | -0.01% | 600 |
|---|
| 2025.12.03 | ₩45,614 | ₩45,648 | ₩45,614 | ₩45,648 | +0.07% | 200 |
|---|
| 2025.12.02 | ₩45,587 | ₩45,614 | ₩45,587 | ₩45,614 | +0.06% | 2.4천 |
|---|
| 2025.12.01 | ₩45,625 | ₩45,625 | ₩45,587 | ₩45,597 | -0.06% | 7.8천 |
|---|
| 2025.11.28 | ₩45,574 | ₩45,640 | ₩45,574 | ₩45,640 | +0.14% | 100 |
|---|
| 2025.11.26 | ₩45,547 | ₩45,579 | ₩45,534 | ₩45,579 | +0.07% | 4.3천 |
|---|
| 2025.11.25 | ₩45,498 | ₩45,534 | ₩45,494 | ₩45,534 | +0.08% | 1.2만 |
|---|
| 2025.11.24 | ₩45,386 | ₩45,447 | ₩45,386 | ₩45,447 | +0.13% | 200 |
|---|
| 2025.11.21 | ₩45,293 | ₩45,374 | ₩45,293 | ₩45,374 | +0.18% | 6.1천 |
|---|
| 2025.11.20 | ₩45,333 | ₩45,453 | ₩45,266 | ₩45,306 | -0.06% | 3.7천 |
|---|
| 2025.11.19 | ₩45,407 | ₩45,407 | ₩45,333 | ₩45,366 | -0.09% | 2.2천 |
|---|
| 2025.11.18 | ₩45,306 | ₩45,386 | ₩45,306 | ₩45,349 | +0.09% | 7.1천 |
|---|
| 2025.11.17 | ₩45,319 | ₩45,427 | ₩45,319 | ₩45,401 | +0.18% | 1.9천 |
|---|
| 2025.11.14 | ₩45,252 | ₩45,474 | ₩45,252 | ₩45,474 | +0.49% | 2.7천 |
|---|
| 2025.11.13 | ₩45,453 | ₩45,507 | ₩45,413 | ₩45,453 | 0.00% | 1.5천 |
|---|
| 2025.11.12 | ₩45,480 | ₩45,594 | ₩45,480 | ₩45,543 | +0.14% | 500 |
|---|
| 2025.11.11 | ₩45,558 | ₩45,558 | ₩45,480 | ₩45,546 | -0.03% | 4.7천 |
|---|
| 2025.11.10 | ₩45,480 | ₩45,523 | ₩45,467 | ₩45,523 | +0.09% | 4.9천 |
|---|
| 2025.11.07 | ₩45,360 | ₩45,520 | ₩45,360 | ₩45,467 | +0.24% | 1.2천 |
|---|
| 2025.11.06 | ₩45,413 | ₩45,534 | ₩45,400 | ₩45,444 | +0.07% | 1천 |
|---|
| 2025.11.05 | ₩45,487 | ₩45,487 | ₩45,427 | ₩45,427 | -0.13% | 1.5천 |
|---|
| 2025.11.04 | ₩45,413 | ₩45,467 | ₩45,413 | ₩45,467 | +0.12% | 1.1만 |
|---|
| 2025.11.03 | ₩45,480 | ₩45,573 | ₩45,453 | ₩45,514 | +0.07% | 1.1만 |
|---|
| 2025.10.31 | ₩45,561 | ₩45,561 | ₩45,440 | ₩45,487 | -0.16% | 3.5천 |
|---|
| 2025.10.30 | ₩45,453 | ₩45,500 | ₩45,427 | ₩45,480 | +0.06% | 2.6천 |
|---|
| 2025.10.29 | ₩45,494 | ₩45,522 | ₩45,453 | ₩45,522 | +0.06% | 4.2천 |
|---|
| 2025.10.28 | ₩45,628 | ₩45,628 | ₩45,507 | ₩45,541 | -0.19% | 4.3천 |
|---|
| 2025.10.27 | ₩45,494 | ₩45,559 | ₩45,494 | ₩45,547 | +0.12% | 5.1천 |
|---|
| 2025.10.24 | ₩45,467 | ₩45,514 | ₩45,467 | ₩45,514 | +0.10% | 500 |
|---|
| 2025.10.23 | ₩45,400 | ₩45,447 | ₩45,400 | ₩45,440 | +0.09% | 3.6천 |
|---|
| 2025.10.22 | ₩45,427 | ₩45,475 | ₩45,400 | ₩45,407 | -0.04% | 1.1만 |
|---|
| 2025.10.21 | ₩45,474 | ₩45,484 | ₩45,440 | ₩45,484 | +0.02% | 1.2천 |
|---|
| 2025.10.20 | ₩45,427 | ₩45,480 | ₩45,427 | ₩45,480 | +0.12% | 1만 |
|---|
| 2025.10.17 | ₩45,373 | ₩45,413 | ₩45,333 | ₩45,413 | +0.09% | 500 |
|---|
| 2025.10.16 | ₩45,400 | ₩45,400 | ₩45,333 | ₩45,366 | -0.07% | 3.7천 |
|---|
| 2025.10.15 | ₩45,360 | ₩45,390 | ₩45,333 | ₩45,390 | +0.07% | 400 |
|---|
| 2025.10.14 | ₩45,279 | ₩45,362 | ₩45,279 | ₩45,362 | +0.18% | 100 |
|---|
| 2025.10.13 | ₩45,373 | ₩45,373 | ₩45,373 | ₩45,373 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩45,360 | ₩45,380 | ₩45,281 | ₩45,281 | -0.17% | 1.5만 |
|---|