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 | ₩47,651 | ₩47,716 | ₩47,649 | ₩47,716 | +0.14% | 3.9천 |
| 2026.10.08 | ₩47,448 | ₩47,649 | ₩47,448 | ₩47,649 | +0.42% | 3.4천 |
| 2026.10.07 | ₩47,636 | ₩47,683 | ₩47,622 | ₩47,683 | +0.10% | 900 |
| 2026.10.06 | ₩47,649 | ₩47,703 | ₩47,636 | ₩47,703 | +0.11% | 700 |
| 2026.10.05 | ₩47,596 | ₩47,663 | ₩47,596 | ₩47,636 | +0.08% | 1.2천 |
| 2026.10.02 | ₩47,542 | ₩47,576 | ₩47,542 | ₩47,576 | +0.07% | 7.6천 |
| 2026.10.01 | ₩47,408 | ₩47,508 | ₩47,408 | ₩47,508 | +0.21% | 1천 |
| 2026.09.30 | ₩47,542 | ₩47,542 | ₩47,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,495 |
| -0.10% |
| 300 |
| 2026.09.29 | ₩47,435 | ₩47,529 | ₩47,435 | ₩47,475 | +0.08% | 3.5천 |
|---|
| 2026.09.28 | ₩47,508 | ₩47,529 | ₩47,435 | ₩47,495 | -0.03% | 1.7천 |
|---|
| 2026.09.25 | ₩47,515 | ₩47,549 | ₩47,462 | ₩47,549 | +0.07% | 7.7천 |
|---|
| 2026.09.24 | ₩47,260 | ₩47,488 | ₩47,260 | ₩47,475 | +0.45% | 900 |
|---|
| 2026.09.23 | ₩47,435 | ₩47,502 | ₩47,435 | ₩47,482 | +0.10% | 1.4천 |
|---|
| 2026.09.22 | ₩47,341 | ₩47,542 | ₩47,341 | ₩47,542 | +0.42% | 1.1천 |
|---|
| 2026.09.21 | ₩47,515 | ₩47,542 | ₩47,435 | ₩47,542 | +0.06% | 1.7천 |
|---|
| 2026.09.18 | ₩47,341 | ₩47,394 | ₩47,341 | ₩47,394 | +0.11% | 700 |
|---|
| 2026.09.17 | ₩47,341 | ₩47,388 | ₩47,341 | ₩47,388 | +0.10% | 400 |
|---|
| 2026.09.16 | ₩47,354 | ₩47,354 | ₩47,280 | ₩47,280 | -0.16% | 700 |
|---|
| 2026.09.15 | ₩47,314 | ₩47,348 | ₩47,301 | ₩47,348 | +0.07% | 1.2천 |
|---|
| 2026.09.14 | ₩47,529 | ₩47,529 | ₩47,327 | ₩47,381 | -0.31% | 1.3만 |
|---|
| 2026.09.11 | ₩47,475 | ₩47,475 | ₩47,421 | ₩47,421 | -0.11% | 200 |
|---|
| 2026.09.10 | ₩47,341 | ₩47,341 | ₩47,341 | ₩47,341 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩47,448 | ₩47,462 | ₩47,415 | ₩47,415 | -0.07% | 800 |
|---|
| 2026.09.08 | ₩47,468 | ₩47,468 | ₩47,468 | ₩47,468 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩47,515 | ₩47,515 | ₩47,515 | ₩47,515 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩47,515 | ₩47,569 | ₩47,515 | ₩47,522 | +0.01% | 2천 |
|---|
| 2026.09.02 | ₩47,421 | ₩47,421 | ₩47,421 | ₩47,421 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩47,388 | ₩47,388 | ₩47,374 | ₩47,374 | -0.03% | 300 |
|---|
| 2026.08.31 | ₩47,428 | ₩47,428 | ₩47,368 | ₩47,428 | 0.00% | 3.1천 |
|---|
| 2026.08.28 | ₩47,462 | ₩47,462 | ₩47,462 | ₩47,462 | 0.00% | 400 |
|---|
| 2026.08.27 | ₩47,515 | ₩47,515 | ₩47,482 | ₩47,482 | -0.07% | 300 |
|---|
| 2026.08.26 | ₩47,596 | ₩47,596 | ₩47,368 | ₩47,421 | -0.37% | 2.8만 |
|---|
| 2026.08.25 | ₩47,421 | ₩47,421 | ₩47,421 | ₩47,421 | 0.00% | 700 |
|---|
| 2026.08.24 | ₩47,401 | ₩47,475 | ₩47,401 | ₩47,468 | +0.14% | 7.2천 |
|---|
| 2026.08.21 | ₩47,368 | ₩47,488 | ₩47,368 | ₩47,421 | +0.11% | 5.5천 |
|---|
| 2026.08.20 | ₩47,428 | ₩47,428 | ₩47,421 | ₩47,421 | -0.01% | 300 |
|---|
| 2026.08.19 | ₩47,448 | ₩47,462 | ₩47,448 | ₩47,462 | +0.03% | 400 |
|---|
| 2026.08.18 | ₩47,381 | ₩47,435 | ₩47,381 | ₩47,435 | +0.11% | 1.1만 |
|---|
| 2026.08.17 | ₩47,495 | ₩47,495 | ₩47,448 | ₩47,488 | -0.01% | 600 |
|---|
| 2026.08.14 | ₩47,522 | ₩47,555 | ₩47,462 | ₩47,508 | -0.03% | 1.2천 |
|---|
| 2026.08.13 | ₩47,301 | ₩47,542 | ₩47,301 | ₩47,495 | +0.41% | 9.5천 |
|---|
| 2026.08.12 | ₩47,421 | ₩47,441 | ₩47,394 | ₩47,441 | +0.04% | 4.8천 |
|---|
| 2026.08.11 | ₩47,388 | ₩47,388 | ₩47,388 | ₩47,388 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩47,415 | ₩47,462 | ₩47,381 | ₩47,415 | 0.00% | 7.5천 |
|---|
| 2026.08.07 | ₩47,354 | ₩47,475 | ₩47,354 | ₩47,421 | +0.14% | 2.6천 |
|---|
| 2026.08.06 | ₩47,408 | ₩47,421 | ₩47,374 | ₩47,374 | -0.07% | 500 |
|---|
| 2026.08.05 | ₩47,401 | ₩47,401 | ₩47,401 | ₩47,401 | 0.00% | 900 |
|---|
| 2026.08.04 | ₩47,247 | ₩47,381 | ₩47,234 | ₩47,381 | +0.28% | 1.7천 |
|---|
| 2026.08.03 | ₩47,169 | ₩47,287 | ₩47,169 | ₩47,234 | +0.14% | 1.1천 |
|---|
| 2026.07.31 | ₩47,113 | ₩47,152 | ₩47,113 | ₩47,152 | +0.08% | 300 |
|---|
| 2026.07.30 | ₩47,099 | ₩47,099 | ₩47,059 | ₩47,059 | -0.09% | 300 |
|---|
| 2026.07.29 | ₩46,952 | ₩46,957 | ₩46,925 | ₩46,957 | +0.01% | 4.4천 |
|---|
| 2026.07.28 | ₩47,052 | ₩47,052 | ₩47,046 | ₩47,046 | -0.01% | 800 |
|---|
| 2026.07.27 | ₩47,006 | ₩47,006 | ₩47,006 | ₩47,006 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩46,952 | ₩47,032 | ₩46,952 | ₩47,019 | +0.14% | 2.5천 |
|---|
| 2026.07.23 | ₩46,985 | ₩47,019 | ₩46,965 | ₩47,019 | +0.07% | 1천 |
|---|
| 2026.07.22 | ₩47,140 | ₩47,140 | ₩47,059 | ₩47,099 | -0.09% | 2.2천 |
|---|
| 2026.07.21 | ₩47,126 | ₩47,153 | ₩47,086 | ₩47,086 | -0.09% | 1.1천 |
|---|
| 2026.07.20 | ₩47,113 | ₩47,140 | ₩47,059 | ₩47,059 | -0.11% | 2.4천 |
|---|
| 2026.07.17 | ₩47,126 | ₩47,126 | ₩47,073 | ₩47,073 | -0.11% | 2.1천 |
|---|
| 2026.07.16 | ₩47,220 | ₩47,220 | ₩47,140 | ₩47,140 | -0.17% | 5.8천 |
|---|
| 2026.07.15 | ₩47,180 | ₩47,234 | ₩47,140 | ₩47,220 | +0.09% | 2.2만 |
|---|
| 2026.07.14 | ₩47,193 | ₩47,207 | ₩47,153 | ₩47,180 | -0.03% | 9천 |
|---|
| 2026.07.13 | ₩47,073 | ₩47,153 | ₩47,073 | ₩47,146 | +0.16% | 5천 |
|---|
| 2026.07.10 | ₩47,059 | ₩47,166 | ₩47,059 | ₩47,126 | +0.14% | 1천 |
|---|
| 2026.07.09 | ₩47,113 | ₩47,180 | ₩47,073 | ₩47,106 | -0.01% | 1.3만 |
|---|
| 2026.07.08 | ₩46,999 | ₩47,099 | ₩46,925 | ₩47,086 | +0.19% | 1.3만 |
|---|
| 2026.07.07 | ₩47,126 | ₩47,126 | ₩47,020 | ₩47,059 | -0.14% | 7.4천 |
|---|
| 2026.07.06 | ₩47,006 | ₩47,126 | ₩47,006 | ₩47,094 | +0.19% | 4.2천 |
|---|
| 2026.07.02 | ₩47,126 | ₩47,126 | ₩47,014 | ₩47,059 | -0.14% | 1.4천 |
|---|
| 2026.07.01 | ₩47,032 | ₩47,085 | ₩47,006 | ₩47,032 | 0.00% | 8.6천 |
|---|
| 2026.06.30 | ₩46,778 | ₩47,086 | ₩46,778 | ₩47,059 | +0.60% | 2.5만 |
|---|
| 2026.06.29 | ₩46,925 | ₩46,992 | ₩46,925 | ₩46,941 | +0.03% | 1.4만 |
|---|
| 2026.06.26 | ₩46,885 | ₩46,952 | ₩46,845 | ₩46,898 | +0.03% | 8.3천 |
|---|
| 2026.06.25 | ₩46,967 | ₩46,967 | ₩46,865 | ₩46,865 | -0.22% | 9.2천 |
|---|
| 2026.06.24 | ₩47,166 | ₩47,166 | ₩46,873 | ₩46,885 | -0.60% | 1.9만 |
|---|
| 2026.06.23 | ₩46,865 | ₩46,965 | ₩46,845 | ₩46,885 | +0.04% | 2.9만 |
|---|
| 2026.06.22 | ₩47,006 | ₩47,073 | ₩46,992 | ₩47,032 | +0.06% | 4.2만 |
|---|
| 2026.06.18 | ₩47,046 | ₩47,099 | ₩46,965 | ₩47,099 | +0.11% | 4.3만 |
|---|
| 2026.06.17 | ₩47,006 | ₩47,099 | ₩46,912 | ₩47,026 | +0.04% | 9.6천 |
|---|
| 2026.06.16 | ₩47,006 | ₩47,012 | ₩47,006 | ₩47,012 | +0.01% | 800 |
|---|
| 2026.06.15 | ₩46,985 | ₩46,985 | ₩46,985 | ₩46,985 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩47,006 | ₩47,006 | ₩46,925 | ₩46,979 | -0.06% | 5.4천 |
|---|
| 2026.06.11 | ₩47,019 | ₩47,019 | ₩46,939 | ₩46,985 | -0.07% | 2.3천 |
|---|
| 2026.06.10 | ₩46,979 | ₩46,979 | ₩46,952 | ₩46,952 | -0.06% | 800 |
|---|
| 2026.06.09 | ₩47,015 | ₩47,015 | ₩46,925 | ₩46,939 | -0.16% | 2천 |
|---|
| 2026.06.08 | ₩46,959 | ₩46,959 | ₩46,912 | ₩46,952 | -0.01% | 2.8천 |
|---|
| 2026.06.05 | ₩46,912 | ₩46,952 | ₩46,912 | ₩46,952 | +0.09% | 700 |
|---|
| 2026.06.04 | ₩46,945 | ₩46,945 | ₩46,945 | ₩46,945 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,764 | ₩46,939 | ₩46,764 | ₩46,939 | +0.37% | 1천 |
|---|
| 2026.06.02 | ₩46,778 | ₩46,945 | ₩46,778 | ₩46,945 | +0.36% | 1.3천 |
|---|
| 2026.06.01 | ₩46,939 | ₩46,992 | ₩46,885 | ₩46,939 | 0.00% | 4.3천 |
|---|
| 2026.05.29 | ₩46,898 | ₩46,898 | ₩46,898 | ₩46,898 | 0.00% | 8.9천 |
|---|
| 2026.05.28 | ₩46,898 | ₩46,932 | ₩46,885 | ₩46,932 | +0.07% | 1.6천 |
|---|
| 2026.05.27 | ₩46,858 | ₩46,898 | ₩46,858 | ₩46,898 | +0.09% | 100 |
|---|
| 2026.05.26 | ₩46,845 | ₩46,912 | ₩46,845 | ₩46,912 | +0.14% | 2.2천 |
|---|
| 2026.05.22 | ₩46,845 | ₩46,885 | ₩46,845 | ₩46,885 | +0.09% | 1.6천 |
|---|
| 2026.05.21 | ₩46,845 | ₩46,865 | ₩46,831 | ₩46,865 | +0.04% | 1.9만 |
|---|
| 2026.05.20 | ₩46,831 | ₩46,845 | ₩46,818 | ₩46,845 | +0.03% | 1.8천 |
|---|
| 2026.05.19 | ₩46,831 | ₩46,858 | ₩46,818 | ₩46,858 | +0.06% | 4.8천 |
|---|
| 2026.05.18 | ₩46,865 | ₩46,865 | ₩46,791 | ₩46,858 | -0.01% | 200 |
|---|
| 2026.05.15 | ₩46,804 | ₩46,845 | ₩46,791 | ₩46,845 | +0.09% | 1.6천 |
|---|
| 2026.05.14 | ₩46,818 | ₩46,831 | ₩46,804 | ₩46,831 | +0.03% | 2.1천 |
|---|
| 2026.05.13 | ₩46,791 | ₩46,831 | ₩46,791 | ₩46,831 | +0.09% | 500 |
|---|
| 2026.05.12 | ₩46,778 | ₩46,825 | ₩46,778 | ₩46,825 | +0.10% | 200 |
|---|
| 2026.05.11 | ₩46,778 | ₩46,818 | ₩46,778 | ₩46,818 | +0.09% | 1.2천 |
|---|
| 2026.05.08 | ₩46,818 | ₩46,885 | ₩46,818 | ₩46,818 | 0.00% | 500 |
|---|
| 2026.05.07 | ₩46,630 | ₩46,798 | ₩46,630 | ₩46,798 | +0.36% | 300 |
|---|
| 2026.05.06 | ₩46,603 | ₩46,791 | ₩46,603 | ₩46,791 | +0.40% | 1.5천 |
|---|
| 2026.05.05 | ₩46,724 | ₩46,764 | ₩46,711 | ₩46,751 | +0.06% | 6.2천 |
|---|
| 2026.05.04 | ₩46,711 | ₩46,744 | ₩46,697 | ₩46,744 | +0.07% | 500 |
|---|
| 2026.05.01 | ₩46,724 | ₩46,724 | ₩46,684 | ₩46,697 | -0.06% | 1.9만 |
|---|
| 2026.04.30 | ₩46,670 | ₩46,711 | ₩46,670 | ₩46,711 | +0.09% | 3.9천 |
|---|
| 2026.04.29 | ₩46,657 | ₩46,697 | ₩46,657 | ₩46,697 | +0.09% | 1천 |
|---|
| 2026.04.28 | ₩46,630 | ₩46,677 | ₩46,630 | ₩46,677 | +0.10% | 5.8천 |
|---|
| 2026.04.27 | ₩46,657 | ₩46,690 | ₩46,643 | ₩46,690 | +0.07% | 3.2천 |
|---|
| 2026.04.24 | ₩46,617 | ₩46,677 | ₩46,617 | ₩46,677 | +0.13% | 4.5천 |
|---|
| 2026.04.23 | ₩46,603 | ₩46,623 | ₩46,603 | ₩46,623 | +0.04% | 1천 |
|---|
| 2026.04.22 | ₩46,590 | ₩46,711 | ₩46,576 | ₩46,650 | +0.13% | 1.1만 |
|---|
| 2026.04.21 | ₩46,590 | ₩46,590 | ₩46,563 | ₩46,576 | -0.03% | 3.1만 |
|---|
| 2026.04.20 | ₩46,590 | ₩46,630 | ₩46,576 | ₩46,590 | 0.00% | 1.2만 |
|---|
| 2026.04.17 | ₩46,590 | ₩46,590 | ₩46,576 | ₩46,583 | -0.01% | 1.7만 |
|---|
| 2026.04.16 | ₩46,536 | ₩46,603 | ₩46,529 | ₩46,603 | +0.14% | 1.2만 |
|---|
| 2026.04.15 | ₩46,536 | ₩46,536 | ₩46,512 | ₩46,529 | -0.01% | 3.4천 |
|---|
| 2026.04.14 | ₩46,402 | ₩46,550 | ₩46,402 | ₩46,550 | +0.32% | 600 |
|---|
| 2026.04.13 | ₩46,489 | ₩46,489 | ₩46,489 | ₩46,489 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩46,389 | ₩46,456 | ₩46,389 | ₩46,456 | +0.14% | 1.2천 |
|---|
| 2026.04.09 | ₩46,402 | ₩46,402 | ₩46,375 | ₩46,402 | 0.00% | 1.1천 |
|---|
| 2026.04.08 | ₩46,322 | ₩46,369 | ₩46,322 | ₩46,369 | +0.10% | 300 |
|---|
| 2026.04.07 | ₩46,080 | ₩46,162 | ₩46,041 | ₩46,162 | +0.18% | 3.9만 |
|---|
| 2026.04.06 | ₩45,946 | ₩46,201 | ₩45,946 | ₩46,149 | +0.44% | 1.1만 |
|---|
| 2026.04.02 | ₩45,852 | ₩46,120 | ₩45,852 | ₩46,087 | +0.51% | 600 |
|---|
| 2026.04.01 | ₩46,107 | ₩46,147 | ₩46,053 | ₩46,147 | +0.09% | 7.1천 |
|---|
| 2026.03.31 | ₩45,832 | ₩46,000 | ₩45,832 | ₩46,000 | +0.37% | 800 |
|---|
| 2026.03.30 | ₩45,758 | ₩45,799 | ₩45,732 | ₩45,732 | -0.06% | 800 |
|---|
| 2026.03.27 | ₩45,812 | ₩45,852 | ₩45,770 | ₩45,770 | -0.09% | 700 |
|---|
| 2026.03.26 | ₩45,973 | ₩45,973 | ₩45,926 | ₩45,926 | -0.10% | 2천 |
|---|
| 2026.03.25 | ₩46,053 | ₩46,080 | ₩46,053 | ₩46,061 | +0.02% | 1천 |
|---|
| 2026.03.24 | ₩46,027 | ₩46,033 | ₩46,013 | ₩46,020 | -0.01% | 1천 |
|---|
| 2026.03.23 | ₩46,040 | ₩46,051 | ₩46,040 | ₩46,051 | +0.02% | 600 |
|---|
| 2026.03.20 | ₩45,986 | ₩45,986 | ₩45,914 | ₩45,914 | -0.16% | 1.5천 |
|---|
| 2026.03.19 | ₩45,973 | ₩46,047 | ₩45,973 | ₩46,047 | +0.16% | 1천 |
|---|
| 2026.03.18 | ₩46,000 | ₩46,161 | ₩46,000 | ₩46,053 | +0.12% | 3.6천 |
|---|
| 2026.03.17 | ₩46,181 | ₩46,181 | ₩46,120 | ₩46,167 | -0.03% | 600 |
|---|
| 2026.03.16 | ₩46,080 | ₩46,147 | ₩46,080 | ₩46,127 | +0.10% | 1.1천 |
|---|
| 2026.03.13 | ₩46,094 | ₩46,094 | ₩46,013 | ₩46,013 | -0.17% | 500 |
|---|
| 2026.03.12 | ₩46,040 | ₩46,067 | ₩46,040 | ₩46,067 | +0.06% | 500 |
|---|
| 2026.03.11 | ₩46,167 | ₩46,167 | ₩46,107 | ₩46,147 | -0.04% | 5.8천 |
|---|
| 2026.03.10 | ₩46,134 | ₩46,150 | ₩46,134 | ₩46,150 | +0.03% | 400 |
|---|
| 2026.03.09 | ₩46,044 | ₩46,135 | ₩46,044 | ₩46,135 | +0.20% | 200 |
|---|
| 2026.03.06 | ₩46,094 | ₩46,094 | ₩46,094 | ₩46,094 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩46,214 | ₩46,214 | ₩46,120 | ₩46,161 | -0.12% | 2.2천 |
|---|
| 2026.03.04 | ₩46,171 | ₩46,181 | ₩46,171 | ₩46,174 | +0.01% | 400 |
|---|
| 2026.03.03 | ₩45,933 | ₩46,127 | ₩45,933 | ₩46,120 | +0.41% | 600 |
|---|
| 2026.03.02 | ₩46,147 | ₩46,217 | ₩46,147 | ₩46,217 | +0.15% | 600 |
|---|
| 2026.02.27 | ₩46,174 | ₩46,208 | ₩46,174 | ₩46,208 | +0.07% | 200 |
|---|
| 2026.02.26 | ₩46,214 | ₩46,234 | ₩46,214 | ₩46,234 | +0.04% | 1.7천 |
|---|
| 2026.02.25 | ₩46,228 | ₩46,241 | ₩46,187 | ₩46,240 | +0.03% | 800 |
|---|
| 2026.02.24 | ₩46,134 | ₩46,192 | ₩46,134 | ₩46,192 | +0.12% | 4만 |
|---|
| 2026.02.23 | ₩46,120 | ₩46,124 | ₩46,107 | ₩46,124 | +0.01% | 600 |
|---|
| 2026.02.20 | ₩46,120 | ₩46,186 | ₩46,120 | ₩46,186 | +0.14% | 4.5천 |
|---|
| 2026.02.19 | ₩46,200 | ₩46,200 | ₩46,131 | ₩46,131 | -0.15% | 900 |
|---|
| 2026.02.18 | ₩46,213 | ₩46,213 | ₩46,107 | ₩46,153 | -0.13% | 2.7천 |
|---|
| 2026.02.17 | ₩46,040 | ₩46,174 | ₩46,040 | ₩46,174 | +0.29% | 800 |
|---|
| 2026.02.13 | ₩45,986 | ₩46,201 | ₩45,986 | ₩46,110 | +0.27% | 3천 |
|---|
| 2026.02.12 | ₩46,147 | ₩46,174 | ₩46,067 | ₩46,078 | -0.15% | 2.3천 |
|---|
| 2026.02.11 | ₩46,147 | ₩46,174 | ₩46,145 | ₩46,154 | +0.01% | 1.7천 |
|---|
| 2026.02.10 | ₩46,013 | ₩46,174 | ₩46,013 | ₩46,154 | +0.31% | 4.6천 |
|---|
| 2026.02.09 | ₩46,120 | ₩46,161 | ₩46,120 | ₩46,158 | +0.08% | 3.2천 |
|---|
| 2026.02.06 | ₩46,053 | ₩46,126 | ₩46,053 | ₩46,126 | +0.16% | 1.1천 |
|---|
| 2026.02.05 | ₩46,013 | ₩46,020 | ₩45,973 | ₩45,973 | -0.09% | 5.2천 |
|---|
| 2026.02.04 | ₩46,040 | ₩46,053 | ₩46,027 | ₩46,027 | -0.03% | 4.5천 |
|---|
| 2026.02.03 | ₩46,094 | ₩46,094 | ₩46,028 | ₩46,073 | -0.04% | 7.2천 |
|---|
| 2026.02.02 | ₩46,094 | ₩46,120 | ₩46,087 | ₩46,107 | +0.03% | 1.3만 |
|---|
| 2026.01.30 | ₩46,082 | ₩46,092 | ₩46,053 | ₩46,092 | +0.02% | 1.4천 |
|---|
| 2026.01.29 | ₩46,080 | ₩46,080 | ₩46,053 | ₩46,080 | 0.00% | 1.1만 |
|---|
| 2026.01.28 | ₩46,094 | ₩46,120 | ₩46,080 | ₩46,114 | +0.04% | 1.4천 |
|---|
| 2026.01.27 | ₩46,120 | ₩46,120 | ₩46,067 | ₩46,120 | 0.00% | 1.2천 |
|---|
| 2026.01.26 | ₩46,040 | ₩46,107 | ₩46,040 | ₩46,107 | +0.15% | 1천 |
|---|
| 2026.01.23 | ₩46,067 | ₩46,080 | ₩46,053 | ₩46,080 | +0.03% | 1.9천 |
|---|
| 2026.01.22 | ₩46,040 | ₩46,067 | ₩46,040 | ₩46,067 | +0.06% | 1천 |
|---|
| 2026.01.21 | ₩45,986 | ₩46,040 | ₩45,986 | ₩46,016 | +0.06% | 2천 |
|---|
| 2026.01.20 | ₩45,988 | ₩45,988 | ₩45,933 | ₩45,959 | -0.06% | 900 |
|---|
| 2026.01.16 | ₩46,020 | ₩46,040 | ₩46,013 | ₩46,039 | +0.04% | 1천 |
|---|
| 2026.01.15 | ₩45,919 | ₩46,053 | ₩45,919 | ₩46,013 | +0.20% | 5.1천 |
|---|
| 2026.01.14 | ₩46,002 | ₩46,002 | ₩46,002 | ₩46,002 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩46,013 | ₩46,033 | ₩46,013 | ₩46,020 | +0.01% | 400 |
|---|
| 2026.01.12 | ₩46,013 | ₩46,052 | ₩46,013 | ₩46,052 | +0.08% | 2.5천 |
|---|
| 2026.01.09 | ₩46,079 | ₩46,079 | ₩46,013 | ₩46,013 | -0.14% | 1천 |
|---|
| 2026.01.08 | ₩45,986 | ₩45,989 | ₩45,986 | ₩45,989 | +0.01% | 200 |
|---|
| 2026.01.07 | ₩45,986 | ₩46,006 | ₩45,959 | ₩45,959 | -0.06% | 4.4천 |
|---|
| 2026.01.06 | ₩45,973 | ₩46,013 | ₩45,946 | ₩46,002 | +0.06% | 3.7천 |
|---|
| 2026.01.05 | ₩45,946 | ₩45,980 | ₩45,946 | ₩45,946 | 0.00% | 6.6천 |
|---|
| 2026.01.02 | ₩45,906 | ₩45,933 | ₩45,906 | ₩45,933 | +0.06% | 1.6만 |
|---|
| 2025.12.31 | ₩45,919 | ₩45,939 | ₩45,906 | ₩45,922 | +0.01% | 2.5천 |
|---|
| 2025.12.30 | ₩45,959 | ₩45,959 | ₩45,938 | ₩45,942 | -0.04% | 700 |
|---|
| 2025.12.29 | ₩45,906 | ₩45,959 | ₩45,906 | ₩45,935 | +0.06% | 3.6천 |
|---|
| 2025.12.26 | ₩45,934 | ₩45,938 | ₩45,934 | ₩45,938 | +0.01% | 400 |
|---|
| 2025.12.24 | ₩45,933 | ₩45,933 | ₩45,892 | ₩45,926 | -0.01% | 1.1천 |
|---|
| 2025.12.23 | ₩45,839 | ₩45,933 | ₩45,839 | ₩45,906 | +0.15% | 2.2천 |
|---|
| 2025.12.22 | ₩45,880 | ₩45,880 | ₩45,875 | ₩45,875 | -0.01% | 200 |
|---|
| 2025.12.19 | ₩45,832 | ₩45,837 | ₩45,785 | ₩45,837 | +0.01% | 3천 |
|---|
| 2025.12.18 | ₩45,732 | ₩45,785 | ₩45,732 | ₩45,758 | +0.06% | 1.9천 |
|---|
| 2025.12.17 | ₩45,711 | ₩45,711 | ₩45,705 | ₩45,705 | -0.01% | 500 |
|---|
| 2025.12.16 | ₩45,691 | ₩45,738 | ₩45,691 | ₩45,738 | +0.10% | 200 |
|---|
| 2025.12.15 | ₩45,784 | ₩45,784 | ₩45,752 | ₩45,752 | -0.07% | 1.1천 |
|---|
| 2025.12.12 | ₩45,758 | ₩45,758 | ₩45,705 | ₩45,705 | -0.12% | 6천 |
|---|
| 2025.12.11 | ₩45,705 | ₩45,769 | ₩45,705 | ₩45,769 | +0.14% | 4.1천 |
|---|
| 2025.12.10 | ₩45,705 | ₩45,727 | ₩45,705 | ₩45,727 | +0.05% | 2.2천 |
|---|
| 2025.12.09 | ₩45,732 | ₩45,732 | ₩45,718 | ₩45,718 | -0.03% | 600 |
|---|
| 2025.12.08 | ₩45,705 | ₩45,705 | ₩45,691 | ₩45,705 | 0.00% | 500 |
|---|
| 2025.12.05 | ₩45,705 | ₩45,736 | ₩45,705 | ₩45,725 | +0.04% | 500 |
|---|
| 2025.12.04 | ₩45,705 | ₩45,705 | ₩45,664 | ₩45,698 | -0.01% | 600 |
|---|
| 2025.12.03 | ₩45,651 | ₩45,685 | ₩45,651 | ₩45,685 | +0.07% | 200 |
|---|
| 2025.12.02 | ₩45,624 | ₩45,651 | ₩45,624 | ₩45,651 | +0.06% | 2.4천 |
|---|
| 2025.12.01 | ₩45,662 | ₩45,662 | ₩45,624 | ₩45,634 | -0.06% | 7.8천 |
|---|
| 2025.11.28 | ₩45,611 | ₩45,677 | ₩45,611 | ₩45,677 | +0.14% | 100 |
|---|
| 2025.11.26 | ₩45,584 | ₩45,616 | ₩45,571 | ₩45,616 | +0.07% | 4.3천 |
|---|
| 2025.11.25 | ₩45,534 | ₩45,571 | ₩45,530 | ₩45,571 | +0.08% | 1.2만 |
|---|
| 2025.11.24 | ₩45,423 | ₩45,483 | ₩45,423 | ₩45,483 | +0.13% | 200 |
|---|
| 2025.11.21 | ₩45,329 | ₩45,411 | ₩45,329 | ₩45,411 | +0.18% | 6.1천 |
|---|
| 2025.11.20 | ₩45,369 | ₩45,490 | ₩45,302 | ₩45,343 | -0.06% | 3.7천 |
|---|
| 2025.11.19 | ₩45,443 | ₩45,443 | ₩45,369 | ₩45,403 | -0.09% | 2.2천 |
|---|
| 2025.11.18 | ₩45,343 | ₩45,423 | ₩45,343 | ₩45,386 | +0.09% | 7.1천 |
|---|
| 2025.11.17 | ₩45,356 | ₩45,463 | ₩45,356 | ₩45,438 | +0.18% | 1.9천 |
|---|
| 2025.11.14 | ₩45,289 | ₩45,510 | ₩45,289 | ₩45,510 | +0.49% | 2.7천 |
|---|
| 2025.11.13 | ₩45,490 | ₩45,544 | ₩45,450 | ₩45,490 | 0.00% | 1.5천 |
|---|
| 2025.11.12 | ₩45,517 | ₩45,631 | ₩45,517 | ₩45,580 | +0.14% | 500 |
|---|
| 2025.11.11 | ₩45,595 | ₩45,595 | ₩45,517 | ₩45,583 | -0.03% | 4.7천 |
|---|
| 2025.11.10 | ₩45,517 | ₩45,560 | ₩45,504 | ₩45,560 | +0.09% | 4.9천 |
|---|
| 2025.11.07 | ₩45,396 | ₩45,557 | ₩45,396 | ₩45,504 | +0.24% | 1.2천 |
|---|
| 2025.11.06 | ₩45,450 | ₩45,571 | ₩45,436 | ₩45,481 | +0.07% | 1천 |
|---|
| 2025.11.05 | ₩45,524 | ₩45,524 | ₩45,463 | ₩45,463 | -0.13% | 1.5천 |
|---|
| 2025.11.04 | ₩45,450 | ₩45,504 | ₩45,450 | ₩45,504 | +0.12% | 1.1만 |
|---|
| 2025.11.03 | ₩45,517 | ₩45,609 | ₩45,490 | ₩45,550 | +0.07% | 1.1만 |
|---|
| 2025.10.31 | ₩45,597 | ₩45,597 | ₩45,477 | ₩45,524 | -0.16% | 3.5천 |
|---|
| 2025.10.30 | ₩45,490 | ₩45,537 | ₩45,463 | ₩45,517 | +0.06% | 2.6천 |
|---|
| 2025.10.29 | ₩45,530 | ₩45,559 | ₩45,490 | ₩45,559 | +0.06% | 4.2천 |
|---|
| 2025.10.28 | ₩45,664 | ₩45,664 | ₩45,544 | ₩45,577 | -0.19% | 4.3천 |
|---|
| 2025.10.27 | ₩45,530 | ₩45,596 | ₩45,530 | ₩45,584 | +0.12% | 5.1천 |
|---|
| 2025.10.24 | ₩45,504 | ₩45,550 | ₩45,504 | ₩45,550 | +0.10% | 500 |
|---|
| 2025.10.23 | ₩45,436 | ₩45,483 | ₩45,436 | ₩45,477 | +0.09% | 3.6천 |
|---|
| 2025.10.22 | ₩45,463 | ₩45,512 | ₩45,436 | ₩45,443 | -0.04% | 1.1만 |
|---|
| 2025.10.21 | ₩45,510 | ₩45,521 | ₩45,477 | ₩45,521 | +0.02% | 1.2천 |
|---|
| 2025.10.20 | ₩45,463 | ₩45,517 | ₩45,463 | ₩45,517 | +0.12% | 1만 |
|---|
| 2025.10.17 | ₩45,410 | ₩45,450 | ₩45,369 | ₩45,450 | +0.09% | 500 |
|---|
| 2025.10.16 | ₩45,436 | ₩45,436 | ₩45,369 | ₩45,403 | -0.07% | 3.7천 |
|---|
| 2025.10.15 | ₩45,396 | ₩45,427 | ₩45,369 | ₩45,427 | +0.07% | 400 |
|---|
| 2025.10.14 | ₩45,316 | ₩45,399 | ₩45,316 | ₩45,399 | +0.18% | 100 |
|---|
| 2025.10.13 | ₩45,410 | ₩45,410 | ₩45,410 | ₩45,410 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩45,396 | ₩45,416 | ₩45,317 | ₩45,317 | -0.17% | 1.5만 |
|---|