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 | ₩47,644 | ₩47,709 | ₩47,642 | ₩47,709 | +0.14% | 3.9천 |
| 2026.10.08 | ₩47,441 | ₩47,642 | ₩47,441 | ₩47,642 | +0.42% | 3.4천 |
| 2026.10.07 | ₩47,629 | ₩47,676 | ₩47,615 | ₩47,676 | +0.10% | 900 |
| 2026.10.06 | ₩47,642 | ₩47,696 | ₩47,629 | ₩47,696 | +0.11% | 700 |
| 2026.10.05 | ₩47,589 | ₩47,656 | ₩47,589 | ₩47,629 | +0.08% | 1.2천 |
| 2026.10.02 | ₩47,535 | ₩47,568 | ₩47,535 | ₩47,568 | +0.07% | 7.6천 |
| 2026.10.01 | ₩47,401 | ₩47,501 | ₩47,401 | ₩47,501 | +0.21% | 1천 |
| 2026.09.30 | ₩47,535 | ₩47,535 | ₩47,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,488 |
| -0.10% |
| 300 |
| 2026.09.29 | ₩47,428 | ₩47,521 | ₩47,428 | ₩47,468 | +0.08% | 3.5천 |
|---|
| 2026.09.28 | ₩47,501 | ₩47,521 | ₩47,428 | ₩47,488 | -0.03% | 1.7천 |
|---|
| 2026.09.25 | ₩47,508 | ₩47,542 | ₩47,454 | ₩47,542 | +0.07% | 7.7천 |
|---|
| 2026.09.24 | ₩47,253 | ₩47,481 | ₩47,253 | ₩47,468 | +0.45% | 900 |
|---|
| 2026.09.23 | ₩47,428 | ₩47,495 | ₩47,428 | ₩47,475 | +0.10% | 1.4천 |
|---|
| 2026.09.22 | ₩47,334 | ₩47,535 | ₩47,334 | ₩47,535 | +0.42% | 1.1천 |
|---|
| 2026.09.21 | ₩47,508 | ₩47,535 | ₩47,428 | ₩47,535 | +0.06% | 1.7천 |
|---|
| 2026.09.18 | ₩47,334 | ₩47,387 | ₩47,334 | ₩47,387 | +0.11% | 700 |
|---|
| 2026.09.17 | ₩47,334 | ₩47,381 | ₩47,334 | ₩47,381 | +0.10% | 400 |
|---|
| 2026.09.16 | ₩47,347 | ₩47,347 | ₩47,273 | ₩47,273 | -0.16% | 700 |
|---|
| 2026.09.15 | ₩47,307 | ₩47,340 | ₩47,294 | ₩47,340 | +0.07% | 1.2천 |
|---|
| 2026.09.14 | ₩47,521 | ₩47,521 | ₩47,320 | ₩47,374 | -0.31% | 1.3만 |
|---|
| 2026.09.11 | ₩47,468 | ₩47,468 | ₩47,414 | ₩47,414 | -0.11% | 200 |
|---|
| 2026.09.10 | ₩47,334 | ₩47,334 | ₩47,334 | ₩47,334 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩47,441 | ₩47,454 | ₩47,408 | ₩47,408 | -0.07% | 800 |
|---|
| 2026.09.08 | ₩47,461 | ₩47,461 | ₩47,461 | ₩47,461 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩47,508 | ₩47,508 | ₩47,508 | ₩47,508 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩47,508 | ₩47,562 | ₩47,508 | ₩47,515 | +0.01% | 2천 |
|---|
| 2026.09.02 | ₩47,414 | ₩47,414 | ₩47,414 | ₩47,414 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩47,381 | ₩47,381 | ₩47,367 | ₩47,367 | -0.03% | 300 |
|---|
| 2026.08.31 | ₩47,421 | ₩47,421 | ₩47,361 | ₩47,421 | 0.00% | 3.1천 |
|---|
| 2026.08.28 | ₩47,454 | ₩47,454 | ₩47,454 | ₩47,454 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩47,508 | ₩47,508 | ₩47,475 | ₩47,475 | -0.07% | 300 |
|---|
| 2026.08.26 | ₩47,589 | ₩47,589 | ₩47,361 | ₩47,414 | -0.37% | 2.8만 |
|---|
| 2026.08.25 | ₩47,414 | ₩47,414 | ₩47,414 | ₩47,414 | 0.00% | 700 |
|---|
| 2026.08.24 | ₩47,394 | ₩47,468 | ₩47,394 | ₩47,461 | +0.14% | 7.2천 |
|---|
| 2026.08.21 | ₩47,361 | ₩47,481 | ₩47,361 | ₩47,414 | +0.11% | 5.5천 |
|---|
| 2026.08.20 | ₩47,421 | ₩47,421 | ₩47,414 | ₩47,414 | -0.01% | 300 |
|---|
| 2026.08.19 | ₩47,441 | ₩47,454 | ₩47,441 | ₩47,454 | +0.03% | 400 |
|---|
| 2026.08.18 | ₩47,374 | ₩47,428 | ₩47,374 | ₩47,428 | +0.11% | 1.1만 |
|---|
| 2026.08.17 | ₩47,488 | ₩47,488 | ₩47,441 | ₩47,481 | -0.01% | 600 |
|---|
| 2026.08.14 | ₩47,515 | ₩47,548 | ₩47,454 | ₩47,501 | -0.03% | 1.2천 |
|---|
| 2026.08.13 | ₩47,294 | ₩47,535 | ₩47,294 | ₩47,488 | +0.41% | 9.5천 |
|---|
| 2026.08.12 | ₩47,414 | ₩47,434 | ₩47,387 | ₩47,434 | +0.04% | 4.8천 |
|---|
| 2026.08.11 | ₩47,381 | ₩47,381 | ₩47,381 | ₩47,381 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩47,408 | ₩47,454 | ₩47,374 | ₩47,408 | 0.00% | 7.5천 |
|---|
| 2026.08.07 | ₩47,347 | ₩47,468 | ₩47,347 | ₩47,414 | +0.14% | 2.6천 |
|---|
| 2026.08.06 | ₩47,401 | ₩47,414 | ₩47,367 | ₩47,367 | -0.07% | 500 |
|---|
| 2026.08.05 | ₩47,394 | ₩47,394 | ₩47,394 | ₩47,394 | 0.00% | 900 |
|---|
| 2026.08.04 | ₩47,240 | ₩47,374 | ₩47,226 | ₩47,374 | +0.28% | 1.7천 |
|---|
| 2026.08.03 | ₩47,162 | ₩47,280 | ₩47,162 | ₩47,226 | +0.14% | 1.1천 |
|---|
| 2026.07.31 | ₩47,106 | ₩47,145 | ₩47,106 | ₩47,145 | +0.08% | 300 |
|---|
| 2026.07.30 | ₩47,092 | ₩47,092 | ₩47,052 | ₩47,052 | -0.09% | 300 |
|---|
| 2026.07.29 | ₩46,945 | ₩46,950 | ₩46,918 | ₩46,950 | +0.01% | 4.4천 |
|---|
| 2026.07.28 | ₩47,045 | ₩47,045 | ₩47,039 | ₩47,039 | -0.01% | 800 |
|---|
| 2026.07.27 | ₩46,999 | ₩46,999 | ₩46,999 | ₩46,999 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩46,945 | ₩47,025 | ₩46,945 | ₩47,012 | +0.14% | 2.5천 |
|---|
| 2026.07.23 | ₩46,978 | ₩47,012 | ₩46,958 | ₩47,012 | +0.07% | 1천 |
|---|
| 2026.07.22 | ₩47,133 | ₩47,133 | ₩47,052 | ₩47,092 | -0.09% | 2.2천 |
|---|
| 2026.07.21 | ₩47,119 | ₩47,146 | ₩47,079 | ₩47,079 | -0.09% | 1.1천 |
|---|
| 2026.07.20 | ₩47,106 | ₩47,133 | ₩47,052 | ₩47,052 | -0.11% | 2.4천 |
|---|
| 2026.07.17 | ₩47,119 | ₩47,119 | ₩47,066 | ₩47,066 | -0.11% | 2.1천 |
|---|
| 2026.07.16 | ₩47,213 | ₩47,213 | ₩47,133 | ₩47,133 | -0.17% | 5.8천 |
|---|
| 2026.07.15 | ₩47,173 | ₩47,226 | ₩47,133 | ₩47,213 | +0.09% | 2.2만 |
|---|
| 2026.07.14 | ₩47,186 | ₩47,200 | ₩47,146 | ₩47,173 | -0.03% | 9천 |
|---|
| 2026.07.13 | ₩47,066 | ₩47,146 | ₩47,066 | ₩47,139 | +0.16% | 5천 |
|---|
| 2026.07.10 | ₩47,052 | ₩47,159 | ₩47,052 | ₩47,119 | +0.14% | 1천 |
|---|
| 2026.07.09 | ₩47,106 | ₩47,173 | ₩47,066 | ₩47,099 | -0.01% | 1.3만 |
|---|
| 2026.07.08 | ₩46,992 | ₩47,092 | ₩46,918 | ₩47,079 | +0.19% | 1.3만 |
|---|
| 2026.07.07 | ₩47,119 | ₩47,119 | ₩47,013 | ₩47,052 | -0.14% | 7.4천 |
|---|
| 2026.07.06 | ₩46,999 | ₩47,119 | ₩46,999 | ₩47,087 | +0.19% | 4.2천 |
|---|
| 2026.07.02 | ₩47,119 | ₩47,119 | ₩47,007 | ₩47,052 | -0.14% | 1.4천 |
|---|
| 2026.07.01 | ₩47,025 | ₩47,078 | ₩46,999 | ₩47,025 | 0.00% | 8.6천 |
|---|
| 2026.06.30 | ₩46,771 | ₩47,079 | ₩46,771 | ₩47,052 | +0.60% | 2.5만 |
|---|
| 2026.06.29 | ₩46,918 | ₩46,985 | ₩46,918 | ₩46,934 | +0.03% | 1.4만 |
|---|
| 2026.06.26 | ₩46,878 | ₩46,945 | ₩46,838 | ₩46,891 | +0.03% | 8.3천 |
|---|
| 2026.06.25 | ₩46,960 | ₩46,960 | ₩46,858 | ₩46,858 | -0.22% | 9.2천 |
|---|
| 2026.06.24 | ₩47,159 | ₩47,159 | ₩46,866 | ₩46,878 | -0.60% | 1.9만 |
|---|
| 2026.06.23 | ₩46,858 | ₩46,958 | ₩46,838 | ₩46,878 | +0.04% | 2.9만 |
|---|
| 2026.06.22 | ₩46,999 | ₩47,066 | ₩46,985 | ₩47,025 | +0.06% | 4.2만 |
|---|
| 2026.06.18 | ₩47,039 | ₩47,092 | ₩46,958 | ₩47,092 | +0.11% | 4.3만 |
|---|
| 2026.06.17 | ₩46,999 | ₩47,092 | ₩46,905 | ₩47,019 | +0.04% | 9.6천 |
|---|
| 2026.06.16 | ₩46,999 | ₩47,005 | ₩46,999 | ₩47,005 | +0.01% | 800 |
|---|
| 2026.06.15 | ₩46,978 | ₩46,978 | ₩46,978 | ₩46,978 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩46,999 | ₩46,999 | ₩46,918 | ₩46,972 | -0.06% | 5.4천 |
|---|
| 2026.06.11 | ₩47,012 | ₩47,012 | ₩46,932 | ₩46,978 | -0.07% | 2.3천 |
|---|
| 2026.06.10 | ₩46,972 | ₩46,972 | ₩46,945 | ₩46,945 | -0.06% | 800 |
|---|
| 2026.06.09 | ₩47,008 | ₩47,008 | ₩46,918 | ₩46,932 | -0.16% | 2천 |
|---|
| 2026.06.08 | ₩46,952 | ₩46,952 | ₩46,905 | ₩46,945 | -0.01% | 2.8천 |
|---|
| 2026.06.05 | ₩46,905 | ₩46,945 | ₩46,905 | ₩46,945 | +0.09% | 700 |
|---|
| 2026.06.04 | ₩46,938 | ₩46,938 | ₩46,938 | ₩46,938 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,757 | ₩46,932 | ₩46,757 | ₩46,932 | +0.37% | 1천 |
|---|
| 2026.06.02 | ₩46,771 | ₩46,938 | ₩46,771 | ₩46,938 | +0.36% | 1.3천 |
|---|
| 2026.06.01 | ₩46,932 | ₩46,985 | ₩46,878 | ₩46,932 | 0.00% | 4.3천 |
|---|
| 2026.05.29 | ₩46,891 | ₩46,891 | ₩46,891 | ₩46,891 | 0.00% | 8.9천 |
|---|
| 2026.05.28 | ₩46,891 | ₩46,925 | ₩46,878 | ₩46,925 | +0.07% | 1.6천 |
|---|
| 2026.05.27 | ₩46,851 | ₩46,891 | ₩46,851 | ₩46,891 | +0.09% | 100 |
|---|
| 2026.05.26 | ₩46,838 | ₩46,905 | ₩46,838 | ₩46,905 | +0.14% | 2.2천 |
|---|
| 2026.05.22 | ₩46,838 | ₩46,878 | ₩46,838 | ₩46,878 | +0.09% | 1.6천 |
|---|
| 2026.05.21 | ₩46,838 | ₩46,858 | ₩46,824 | ₩46,858 | +0.04% | 1.9만 |
|---|
| 2026.05.20 | ₩46,824 | ₩46,838 | ₩46,811 | ₩46,838 | +0.03% | 1.8천 |
|---|
| 2026.05.19 | ₩46,824 | ₩46,851 | ₩46,811 | ₩46,851 | +0.06% | 4.8천 |
|---|
| 2026.05.18 | ₩46,858 | ₩46,858 | ₩46,784 | ₩46,851 | -0.01% | 200 |
|---|
| 2026.05.15 | ₩46,797 | ₩46,838 | ₩46,784 | ₩46,838 | +0.09% | 1.6천 |
|---|
| 2026.05.14 | ₩46,811 | ₩46,824 | ₩46,797 | ₩46,824 | +0.03% | 2.1천 |
|---|
| 2026.05.13 | ₩46,784 | ₩46,824 | ₩46,784 | ₩46,824 | +0.09% | 500 |
|---|
| 2026.05.12 | ₩46,771 | ₩46,818 | ₩46,771 | ₩46,818 | +0.10% | 200 |
|---|
| 2026.05.11 | ₩46,771 | ₩46,811 | ₩46,771 | ₩46,811 | +0.09% | 1.2천 |
|---|
| 2026.05.08 | ₩46,811 | ₩46,878 | ₩46,811 | ₩46,811 | 0.00% | 500 |
|---|
| 2026.05.07 | ₩46,623 | ₩46,791 | ₩46,623 | ₩46,791 | +0.36% | 300 |
|---|
| 2026.05.06 | ₩46,596 | ₩46,784 | ₩46,596 | ₩46,784 | +0.40% | 1.5천 |
|---|
| 2026.05.05 | ₩46,717 | ₩46,757 | ₩46,704 | ₩46,744 | +0.06% | 6.2천 |
|---|
| 2026.05.04 | ₩46,704 | ₩46,737 | ₩46,690 | ₩46,737 | +0.07% | 500 |
|---|
| 2026.05.01 | ₩46,717 | ₩46,717 | ₩46,677 | ₩46,690 | -0.06% | 1.9만 |
|---|
| 2026.04.30 | ₩46,663 | ₩46,704 | ₩46,663 | ₩46,704 | +0.09% | 3.9천 |
|---|
| 2026.04.29 | ₩46,650 | ₩46,690 | ₩46,650 | ₩46,690 | +0.09% | 1천 |
|---|
| 2026.04.28 | ₩46,623 | ₩46,670 | ₩46,623 | ₩46,670 | +0.10% | 5.8천 |
|---|
| 2026.04.27 | ₩46,650 | ₩46,683 | ₩46,637 | ₩46,683 | +0.07% | 3.2천 |
|---|
| 2026.04.24 | ₩46,610 | ₩46,670 | ₩46,610 | ₩46,670 | +0.13% | 4.5천 |
|---|
| 2026.04.23 | ₩46,596 | ₩46,616 | ₩46,596 | ₩46,616 | +0.04% | 1천 |
|---|
| 2026.04.22 | ₩46,583 | ₩46,704 | ₩46,569 | ₩46,643 | +0.13% | 1.1만 |
|---|
| 2026.04.21 | ₩46,583 | ₩46,583 | ₩46,556 | ₩46,569 | -0.03% | 3.1만 |
|---|
| 2026.04.20 | ₩46,583 | ₩46,623 | ₩46,569 | ₩46,583 | 0.00% | 1.2만 |
|---|
| 2026.04.17 | ₩46,583 | ₩46,583 | ₩46,569 | ₩46,576 | -0.01% | 1.7만 |
|---|
| 2026.04.16 | ₩46,529 | ₩46,596 | ₩46,523 | ₩46,596 | +0.14% | 1.2만 |
|---|
| 2026.04.15 | ₩46,529 | ₩46,529 | ₩46,505 | ₩46,523 | -0.01% | 3.4천 |
|---|
| 2026.04.14 | ₩46,395 | ₩46,543 | ₩46,395 | ₩46,543 | +0.32% | 600 |
|---|
| 2026.04.13 | ₩46,482 | ₩46,482 | ₩46,482 | ₩46,482 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩46,382 | ₩46,449 | ₩46,382 | ₩46,449 | +0.14% | 1.2천 |
|---|
| 2026.04.09 | ₩46,395 | ₩46,395 | ₩46,368 | ₩46,395 | 0.00% | 1.1천 |
|---|
| 2026.04.08 | ₩46,315 | ₩46,362 | ₩46,315 | ₩46,362 | +0.10% | 300 |
|---|
| 2026.04.07 | ₩46,073 | ₩46,155 | ₩46,034 | ₩46,155 | +0.18% | 3.9만 |
|---|
| 2026.04.06 | ₩45,939 | ₩46,194 | ₩45,939 | ₩46,142 | +0.44% | 1.1만 |
|---|
| 2026.04.02 | ₩45,845 | ₩46,114 | ₩45,845 | ₩46,080 | +0.51% | 600 |
|---|
| 2026.04.01 | ₩46,100 | ₩46,140 | ₩46,047 | ₩46,140 | +0.09% | 7.1천 |
|---|
| 2026.03.31 | ₩45,825 | ₩45,993 | ₩45,825 | ₩45,993 | +0.37% | 800 |
|---|
| 2026.03.30 | ₩45,752 | ₩45,792 | ₩45,725 | ₩45,725 | -0.06% | 800 |
|---|
| 2026.03.27 | ₩45,805 | ₩45,845 | ₩45,764 | ₩45,764 | -0.09% | 700 |
|---|
| 2026.03.26 | ₩45,966 | ₩45,966 | ₩45,919 | ₩45,919 | -0.10% | 2천 |
|---|
| 2026.03.25 | ₩46,047 | ₩46,073 | ₩46,047 | ₩46,055 | +0.02% | 1천 |
|---|
| 2026.03.24 | ₩46,020 | ₩46,026 | ₩46,006 | ₩46,013 | -0.01% | 1천 |
|---|
| 2026.03.23 | ₩46,033 | ₩46,044 | ₩46,033 | ₩46,044 | +0.02% | 600 |
|---|
| 2026.03.20 | ₩45,979 | ₩45,979 | ₩45,907 | ₩45,907 | -0.16% | 1.5천 |
|---|
| 2026.03.19 | ₩45,966 | ₩46,040 | ₩45,966 | ₩46,040 | +0.16% | 1천 |
|---|
| 2026.03.18 | ₩45,993 | ₩46,154 | ₩45,993 | ₩46,047 | +0.12% | 3.6천 |
|---|
| 2026.03.17 | ₩46,174 | ₩46,174 | ₩46,114 | ₩46,160 | -0.03% | 600 |
|---|
| 2026.03.16 | ₩46,073 | ₩46,140 | ₩46,073 | ₩46,120 | +0.10% | 1.1천 |
|---|
| 2026.03.13 | ₩46,087 | ₩46,087 | ₩46,006 | ₩46,006 | -0.17% | 500 |
|---|
| 2026.03.12 | ₩46,033 | ₩46,060 | ₩46,033 | ₩46,060 | +0.06% | 500 |
|---|
| 2026.03.11 | ₩46,160 | ₩46,160 | ₩46,100 | ₩46,140 | -0.04% | 5.8천 |
|---|
| 2026.03.10 | ₩46,127 | ₩46,143 | ₩46,127 | ₩46,143 | +0.03% | 400 |
|---|
| 2026.03.09 | ₩46,037 | ₩46,128 | ₩46,037 | ₩46,128 | +0.20% | 200 |
|---|
| 2026.03.06 | ₩46,087 | ₩46,087 | ₩46,087 | ₩46,087 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩46,207 | ₩46,207 | ₩46,114 | ₩46,154 | -0.12% | 2.2천 |
|---|
| 2026.03.04 | ₩46,165 | ₩46,174 | ₩46,165 | ₩46,167 | +0.01% | 400 |
|---|
| 2026.03.03 | ₩45,926 | ₩46,120 | ₩45,926 | ₩46,114 | +0.41% | 600 |
|---|
| 2026.03.02 | ₩46,140 | ₩46,210 | ₩46,140 | ₩46,210 | +0.15% | 600 |
|---|
| 2026.02.27 | ₩46,167 | ₩46,201 | ₩46,167 | ₩46,201 | +0.07% | 200 |
|---|
| 2026.02.26 | ₩46,207 | ₩46,228 | ₩46,207 | ₩46,228 | +0.04% | 1.7천 |
|---|
| 2026.02.25 | ₩46,221 | ₩46,234 | ₩46,181 | ₩46,233 | +0.03% | 800 |
|---|
| 2026.02.24 | ₩46,127 | ₩46,185 | ₩46,127 | ₩46,185 | +0.12% | 4만 |
|---|
| 2026.02.23 | ₩46,114 | ₩46,118 | ₩46,100 | ₩46,118 | +0.01% | 600 |
|---|
| 2026.02.20 | ₩46,114 | ₩46,179 | ₩46,114 | ₩46,179 | +0.14% | 4.5천 |
|---|
| 2026.02.19 | ₩46,193 | ₩46,193 | ₩46,124 | ₩46,124 | -0.15% | 900 |
|---|
| 2026.02.18 | ₩46,206 | ₩46,206 | ₩46,100 | ₩46,146 | -0.13% | 2.7천 |
|---|
| 2026.02.17 | ₩46,033 | ₩46,167 | ₩46,033 | ₩46,167 | +0.29% | 800 |
|---|
| 2026.02.13 | ₩45,979 | ₩46,194 | ₩45,979 | ₩46,103 | +0.27% | 3천 |
|---|
| 2026.02.12 | ₩46,140 | ₩46,167 | ₩46,060 | ₩46,071 | -0.15% | 2.3천 |
|---|
| 2026.02.11 | ₩46,140 | ₩46,167 | ₩46,138 | ₩46,147 | +0.01% | 1.7천 |
|---|
| 2026.02.10 | ₩46,006 | ₩46,167 | ₩46,006 | ₩46,147 | +0.31% | 4.6천 |
|---|
| 2026.02.09 | ₩46,114 | ₩46,154 | ₩46,114 | ₩46,151 | +0.08% | 3.2천 |
|---|
| 2026.02.06 | ₩46,047 | ₩46,119 | ₩46,047 | ₩46,119 | +0.16% | 1.1천 |
|---|
| 2026.02.05 | ₩46,006 | ₩46,013 | ₩45,966 | ₩45,966 | -0.09% | 5.2천 |
|---|
| 2026.02.04 | ₩46,033 | ₩46,047 | ₩46,020 | ₩46,020 | -0.03% | 4.5천 |
|---|
| 2026.02.03 | ₩46,087 | ₩46,087 | ₩46,021 | ₩46,067 | -0.04% | 7.2천 |
|---|
| 2026.02.02 | ₩46,087 | ₩46,114 | ₩46,080 | ₩46,100 | +0.03% | 1.3만 |
|---|
| 2026.01.30 | ₩46,075 | ₩46,085 | ₩46,047 | ₩46,085 | +0.02% | 1.4천 |
|---|
| 2026.01.29 | ₩46,073 | ₩46,073 | ₩46,047 | ₩46,073 | 0.00% | 1.1만 |
|---|
| 2026.01.28 | ₩46,087 | ₩46,114 | ₩46,073 | ₩46,107 | +0.04% | 1.4천 |
|---|
| 2026.01.27 | ₩46,114 | ₩46,114 | ₩46,060 | ₩46,114 | 0.00% | 1.2천 |
|---|
| 2026.01.26 | ₩46,033 | ₩46,100 | ₩46,033 | ₩46,100 | +0.15% | 1천 |
|---|
| 2026.01.23 | ₩46,060 | ₩46,073 | ₩46,047 | ₩46,073 | +0.03% | 1.9천 |
|---|
| 2026.01.22 | ₩46,033 | ₩46,060 | ₩46,033 | ₩46,060 | +0.06% | 1천 |
|---|
| 2026.01.21 | ₩45,979 | ₩46,033 | ₩45,979 | ₩46,009 | +0.06% | 2천 |
|---|
| 2026.01.20 | ₩45,981 | ₩45,981 | ₩45,926 | ₩45,953 | -0.06% | 900 |
|---|
| 2026.01.16 | ₩46,013 | ₩46,033 | ₩46,006 | ₩46,032 | +0.04% | 1천 |
|---|
| 2026.01.15 | ₩45,912 | ₩46,047 | ₩45,912 | ₩46,006 | +0.20% | 5.1천 |
|---|
| 2026.01.14 | ₩45,996 | ₩45,996 | ₩45,996 | ₩45,996 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩46,006 | ₩46,026 | ₩46,006 | ₩46,013 | +0.01% | 400 |
|---|
| 2026.01.12 | ₩46,006 | ₩46,045 | ₩46,006 | ₩46,045 | +0.08% | 2.5천 |
|---|
| 2026.01.09 | ₩46,072 | ₩46,072 | ₩46,006 | ₩46,006 | -0.14% | 1천 |
|---|
| 2026.01.08 | ₩45,979 | ₩45,982 | ₩45,979 | ₩45,982 | +0.01% | 200 |
|---|
| 2026.01.07 | ₩45,979 | ₩46,000 | ₩45,953 | ₩45,953 | -0.06% | 4.4천 |
|---|
| 2026.01.06 | ₩45,966 | ₩46,006 | ₩45,939 | ₩45,996 | +0.06% | 3.7천 |
|---|
| 2026.01.05 | ₩45,939 | ₩45,973 | ₩45,939 | ₩45,939 | 0.00% | 6.6천 |
|---|
| 2026.01.02 | ₩45,899 | ₩45,926 | ₩45,899 | ₩45,926 | +0.06% | 1.6만 |
|---|
| 2025.12.31 | ₩45,912 | ₩45,933 | ₩45,899 | ₩45,915 | +0.01% | 2.5천 |
|---|
| 2025.12.30 | ₩45,953 | ₩45,953 | ₩45,931 | ₩45,935 | -0.04% | 700 |
|---|
| 2025.12.29 | ₩45,899 | ₩45,953 | ₩45,899 | ₩45,929 | +0.06% | 3.6천 |
|---|
| 2025.12.26 | ₩45,927 | ₩45,931 | ₩45,927 | ₩45,931 | +0.01% | 400 |
|---|
| 2025.12.24 | ₩45,926 | ₩45,926 | ₩45,886 | ₩45,919 | -0.01% | 1.1천 |
|---|
| 2025.12.23 | ₩45,832 | ₩45,926 | ₩45,832 | ₩45,899 | +0.15% | 2.2천 |
|---|
| 2025.12.22 | ₩45,874 | ₩45,874 | ₩45,868 | ₩45,868 | -0.01% | 200 |
|---|
| 2025.12.19 | ₩45,825 | ₩45,831 | ₩45,778 | ₩45,831 | +0.01% | 3천 |
|---|
| 2025.12.18 | ₩45,725 | ₩45,778 | ₩45,725 | ₩45,752 | +0.06% | 1.9천 |
|---|
| 2025.12.17 | ₩45,705 | ₩45,705 | ₩45,698 | ₩45,698 | -0.01% | 500 |
|---|
| 2025.12.16 | ₩45,684 | ₩45,731 | ₩45,684 | ₩45,731 | +0.10% | 200 |
|---|
| 2025.12.15 | ₩45,777 | ₩45,777 | ₩45,745 | ₩45,745 | -0.07% | 1.1천 |
|---|
| 2025.12.12 | ₩45,752 | ₩45,752 | ₩45,698 | ₩45,698 | -0.12% | 6천 |
|---|
| 2025.12.11 | ₩45,698 | ₩45,762 | ₩45,698 | ₩45,762 | +0.14% | 4.1천 |
|---|
| 2025.12.10 | ₩45,698 | ₩45,721 | ₩45,698 | ₩45,721 | +0.05% | 2.2천 |
|---|
| 2025.12.09 | ₩45,725 | ₩45,725 | ₩45,711 | ₩45,711 | -0.03% | 600 |
|---|
| 2025.12.08 | ₩45,698 | ₩45,698 | ₩45,684 | ₩45,698 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩45,698 | ₩45,729 | ₩45,698 | ₩45,718 | +0.04% | 500 |
|---|
| 2025.12.04 | ₩45,698 | ₩45,698 | ₩45,658 | ₩45,691 | -0.01% | 600 |
|---|
| 2025.12.03 | ₩45,644 | ₩45,678 | ₩45,644 | ₩45,678 | +0.07% | 200 |
|---|
| 2025.12.02 | ₩45,617 | ₩45,644 | ₩45,617 | ₩45,644 | +0.06% | 2.4천 |
|---|
| 2025.12.01 | ₩45,655 | ₩45,655 | ₩45,617 | ₩45,627 | -0.06% | 7.8천 |
|---|
| 2025.11.28 | ₩45,604 | ₩45,670 | ₩45,604 | ₩45,670 | +0.14% | 100 |
|---|
| 2025.11.26 | ₩45,577 | ₩45,609 | ₩45,564 | ₩45,609 | +0.07% | 4.3천 |
|---|
| 2025.11.25 | ₩45,528 | ₩45,564 | ₩45,524 | ₩45,564 | +0.08% | 1.2만 |
|---|
| 2025.11.24 | ₩45,416 | ₩45,477 | ₩45,416 | ₩45,477 | +0.13% | 200 |
|---|
| 2025.11.21 | ₩45,322 | ₩45,404 | ₩45,322 | ₩45,404 | +0.18% | 6.1천 |
|---|
| 2025.11.20 | ₩45,363 | ₩45,483 | ₩45,296 | ₩45,336 | -0.06% | 3.7천 |
|---|
| 2025.11.19 | ₩45,436 | ₩45,436 | ₩45,363 | ₩45,396 | -0.09% | 2.2천 |
|---|
| 2025.11.18 | ₩45,336 | ₩45,416 | ₩45,336 | ₩45,379 | +0.09% | 7.1천 |
|---|
| 2025.11.17 | ₩45,349 | ₩45,457 | ₩45,349 | ₩45,431 | +0.18% | 1.9천 |
|---|
| 2025.11.14 | ₩45,282 | ₩45,503 | ₩45,282 | ₩45,503 | +0.49% | 2.7천 |
|---|
| 2025.11.13 | ₩45,483 | ₩45,537 | ₩45,443 | ₩45,483 | 0.00% | 1.5천 |
|---|
| 2025.11.12 | ₩45,510 | ₩45,624 | ₩45,510 | ₩45,573 | +0.14% | 500 |
|---|
| 2025.11.11 | ₩45,588 | ₩45,588 | ₩45,510 | ₩45,576 | -0.03% | 4.7천 |
|---|
| 2025.11.10 | ₩45,510 | ₩45,553 | ₩45,497 | ₩45,553 | +0.09% | 4.9천 |
|---|
| 2025.11.07 | ₩45,389 | ₩45,550 | ₩45,389 | ₩45,497 | +0.24% | 1.2천 |
|---|
| 2025.11.06 | ₩45,443 | ₩45,564 | ₩45,430 | ₩45,474 | +0.07% | 1천 |
|---|
| 2025.11.05 | ₩45,517 | ₩45,517 | ₩45,457 | ₩45,457 | -0.13% | 1.5천 |
|---|
| 2025.11.04 | ₩45,443 | ₩45,497 | ₩45,443 | ₩45,497 | +0.12% | 1.1만 |
|---|
| 2025.11.03 | ₩45,510 | ₩45,603 | ₩45,483 | ₩45,544 | +0.07% | 1.1만 |
|---|
| 2025.10.31 | ₩45,591 | ₩45,591 | ₩45,470 | ₩45,517 | -0.16% | 3.5천 |
|---|
| 2025.10.30 | ₩45,483 | ₩45,530 | ₩45,457 | ₩45,510 | +0.06% | 2.6천 |
|---|
| 2025.10.29 | ₩45,524 | ₩45,552 | ₩45,483 | ₩45,552 | +0.06% | 4.2천 |
|---|
| 2025.10.28 | ₩45,658 | ₩45,658 | ₩45,537 | ₩45,570 | -0.19% | 4.3천 |
|---|
| 2025.10.27 | ₩45,524 | ₩45,589 | ₩45,524 | ₩45,577 | +0.12% | 5.1천 |
|---|
| 2025.10.24 | ₩45,497 | ₩45,544 | ₩45,497 | ₩45,544 | +0.10% | 500 |
|---|
| 2025.10.23 | ₩45,430 | ₩45,477 | ₩45,430 | ₩45,470 | +0.09% | 3.6천 |
|---|
| 2025.10.22 | ₩45,457 | ₩45,505 | ₩45,430 | ₩45,436 | -0.04% | 1.1만 |
|---|
| 2025.10.21 | ₩45,503 | ₩45,514 | ₩45,470 | ₩45,514 | +0.02% | 1.2천 |
|---|
| 2025.10.20 | ₩45,457 | ₩45,510 | ₩45,457 | ₩45,510 | +0.12% | 1만 |
|---|
| 2025.10.17 | ₩45,403 | ₩45,443 | ₩45,363 | ₩45,443 | +0.09% | 500 |
|---|
| 2025.10.16 | ₩45,430 | ₩45,430 | ₩45,363 | ₩45,396 | -0.07% | 3.7천 |
|---|
| 2025.10.15 | ₩45,389 | ₩45,420 | ₩45,363 | ₩45,420 | +0.07% | 400 |
|---|
| 2025.10.14 | ₩45,309 | ₩45,392 | ₩45,309 | ₩45,392 | +0.18% | 100 |
|---|
| 2025.10.13 | ₩45,403 | ₩45,403 | ₩45,403 | ₩45,403 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩45,389 | ₩45,410 | ₩45,310 | ₩45,310 | -0.17% | 1.5만 |
|---|