시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Buffer ETF - November 과거 주가
FT Vest U.S. Equity Buffer ETF - November · FNOV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Buffer ETF - November · FNOV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,110 | ₩81,228 | ₩81,094 | ₩81,161 | +0.06% | 1.2만 |
| 2026.10.08 | ₩81,041 | ₩81,041 | ₩80,907 | ₩80,934 | -0.13% | 9.9천 |
| 2026.10.07 | ₩80,980 | ₩81,268 | ₩80,894 | ₩81,027 | +0.06% | 1.2만 |
| 2026.10.06 | ₩81,134 | ₩81,228 | ₩81,041 | ₩81,067 | -0.08% | 1.5만 |
| 2026.10.05 | ₩80,640 | ₩80,935 | ₩80,640 | ₩80,935 | +0.37% | 5.9천 |
| 2026.10.02 | ₩80,693 | ₩80,753 | ₩80,626 | ₩80,701 | +0.01% | 6.3천 |
| 2026.10.01 | ₩80,319 | ₩80,439 | ₩80,145 | ₩80,425 | +0.13% | 1.2만 |
| 2026.09.30 | ₩80,466 | ₩80,676 | ₩80,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,373 |
| -0.12% |
| 1.1만 |
| 2026.09.29 | ₩80,439 | ₩80,479 | ₩80,279 | ₩80,382 | -0.07% | 1.1만 |
|---|
| 2026.09.28 | ₩80,526 | ₩80,592 | ₩80,292 | ₩80,453 | -0.09% | 8.7천 |
|---|
| 2026.09.25 | ₩80,600 | ₩80,747 | ₩80,473 | ₩80,670 | +0.09% | 1.1만 |
|---|
| 2026.09.24 | ₩80,403 | ₩80,520 | ₩80,226 | ₩80,399 | -0.00% | 1.1만 |
|---|
| 2026.09.23 | ₩80,880 | ₩80,880 | ₩80,373 | ₩80,413 | -0.58% | 7.6천 |
|---|
| 2026.09.22 | ₩80,640 | ₩80,787 | ₩80,586 | ₩80,707 | +0.08% | 1만 |
|---|
| 2026.09.21 | ₩80,494 | ₩80,653 | ₩80,399 | ₩80,586 | +0.11% | 1.7만 |
|---|
| 2026.09.18 | ₩80,072 | ₩80,159 | ₩79,958 | ₩80,119 | +0.06% | 2.7만 |
|---|
| 2026.09.17 | ₩80,012 | ₩80,119 | ₩80,005 | ₩80,039 | +0.03% | 9천 |
|---|
| 2026.09.16 | ₩79,972 | ₩79,972 | ₩79,397 | ₩79,531 | -0.55% | 1.5만 |
|---|
| 2026.09.15 | ₩79,852 | ₩79,852 | ₩79,691 | ₩79,718 | -0.17% | 6천 |
|---|
| 2026.09.14 | ₩79,878 | ₩80,052 | ₩79,878 | ₩79,909 | +0.04% | 6.4천 |
|---|
| 2026.09.11 | ₩80,012 | ₩80,132 | ₩79,958 | ₩80,105 | +0.12% | 2만 |
|---|
| 2026.09.10 | ₩79,711 | ₩79,785 | ₩79,584 | ₩79,658 | -0.07% | 7.8천 |
|---|
| 2026.09.09 | ₩80,012 | ₩80,012 | ₩79,838 | ₩79,892 | -0.15% | 9.7천 |
|---|
| 2026.09.08 | ₩80,119 | ₩80,426 | ₩80,025 | ₩80,052 | -0.08% | 5.7천 |
|---|
| 2026.09.04 | ₩80,560 | ₩80,560 | ₩80,145 | ₩80,266 | -0.36% | 1만 |
|---|
| 2026.09.03 | ₩80,152 | ₩80,332 | ₩80,065 | ₩80,306 | +0.19% | 6.6천 |
|---|
| 2026.09.02 | ₩79,758 | ₩79,998 | ₩79,758 | ₩79,960 | +0.25% | 7천 |
|---|
| 2026.09.01 | ₩79,897 | ₩79,912 | ₩79,685 | ₩79,729 | -0.21% | 1.5만 |
|---|
| 2026.08.31 | ₩79,918 | ₩80,039 | ₩79,892 | ₩80,039 | +0.15% | 5.1천 |
|---|
| 2026.08.28 | ₩80,105 | ₩80,266 | ₩79,998 | ₩80,023 | -0.10% | 8.3천 |
|---|
| 2026.08.27 | ₩80,065 | ₩80,092 | ₩79,958 | ₩80,065 | 0.00% | 1.6만 |
|---|
| 2026.08.26 | ₩79,811 | ₩79,872 | ₩79,745 | ₩79,798 | -0.02% | 2.9만 |
|---|
| 2026.08.25 | ₩79,932 | ₩79,932 | ₩79,713 | ₩79,763 | -0.21% | 1.4만 |
|---|
| 2026.08.24 | ₩79,598 | ₩79,771 | ₩79,598 | ₩79,678 | +0.10% | 8.7천 |
|---|
| 2026.08.21 | ₩79,705 | ₩79,825 | ₩79,705 | ₩79,753 | +0.06% | 6.6천 |
|---|
| 2026.08.20 | ₩79,838 | ₩79,838 | ₩79,527 | ₩79,527 | -0.39% | 6.8만 |
|---|
| 2026.08.19 | ₩80,025 | ₩80,025 | ₩79,745 | ₩79,774 | -0.31% | 1.5만 |
|---|
| 2026.08.18 | ₩79,638 | ₩79,830 | ₩79,638 | ₩79,738 | +0.13% | 8.8천 |
|---|
| 2026.08.17 | ₩79,905 | ₩79,978 | ₩79,825 | ₩79,878 | -0.03% | 8천 |
|---|
| 2026.08.14 | ₩79,945 | ₩80,005 | ₩79,892 | ₩79,978 | +0.04% | 5.6천 |
|---|
| 2026.08.13 | ₩79,972 | ₩80,012 | ₩79,852 | ₩79,945 | -0.03% | 9.1천 |
|---|
| 2026.08.12 | ₩79,718 | ₩79,852 | ₩79,718 | ₩79,798 | +0.10% | 3.9천 |
|---|
| 2026.08.11 | ₩79,678 | ₩79,705 | ₩79,599 | ₩79,658 | -0.03% | 2.4만 |
|---|
| 2026.08.10 | ₩79,852 | ₩79,852 | ₩79,664 | ₩79,718 | -0.17% | 6.7천 |
|---|
| 2026.08.07 | ₩79,584 | ₩79,718 | ₩79,584 | ₩79,711 | +0.16% | 6.1천 |
|---|
| 2026.08.06 | ₩79,518 | ₩79,624 | ₩79,477 | ₩79,477 | -0.05% | 4.7만 |
|---|
| 2026.08.05 | ₩79,558 | ₩79,678 | ₩79,544 | ₩79,568 | +0.01% | 1.6만 |
|---|
| 2026.08.04 | ₩79,344 | ₩79,691 | ₩79,237 | ₩79,544 | +0.25% | 9.1천 |
|---|
| 2026.08.03 | ₩78,823 | ₩79,149 | ₩78,823 | ₩79,149 | +0.41% | 1.1만 |
|---|
| 2026.07.31 | ₩78,369 | ₩78,689 | ₩78,075 | ₩78,668 | +0.38% | 8.9천 |
|---|
| 2026.07.30 | ₩78,061 | ₩78,310 | ₩77,888 | ₩78,310 | +0.32% | 1.2만 |
|---|
| 2026.07.29 | ₩78,329 | ₩78,342 | ₩77,584 | ₩77,584 | -0.95% | 1.3만 |
|---|
| 2026.07.28 | ₩78,008 | ₩78,369 | ₩78,008 | ₩78,268 | +0.33% | 1.3만 |
|---|
| 2026.07.27 | ₩78,288 | ₩78,288 | ₩77,988 | ₩78,088 | -0.26% | 5.2천 |
|---|
| 2026.07.24 | ₩78,063 | ₩78,329 | ₩77,954 | ₩78,029 | -0.04% | 7.6천 |
|---|
| 2026.07.23 | ₩77,888 | ₩78,075 | ₩77,807 | ₩77,941 | +0.07% | 2.4만 |
|---|
| 2026.07.22 | ₩78,342 | ₩78,556 | ₩78,342 | ₩78,463 | +0.16% | 6.9천 |
|---|
| 2026.07.21 | ₩78,381 | ₩78,533 | ₩78,381 | ₩78,449 | +0.09% | 9.5천 |
|---|
| 2026.07.20 | ₩78,489 | ₩78,489 | ₩78,139 | ₩78,139 | -0.45% | 9.8천 |
|---|
| 2026.07.17 | ₩77,968 | ₩78,385 | ₩77,968 | ₩78,182 | +0.27% | 1.3만 |
|---|
| 2026.07.16 | ₩78,516 | ₩78,769 | ₩78,409 | ₩78,510 | -0.01% | 7.4천 |
|---|
| 2026.07.15 | ₩78,769 | ₩78,769 | ₩78,516 | ₩78,676 | -0.12% | 9.4천 |
|---|
| 2026.07.14 | ₩78,409 | ₩78,569 | ₩78,409 | ₩78,549 | +0.18% | 7.9천 |
|---|
| 2026.07.13 | ₩78,576 | ₩78,576 | ₩78,315 | ₩78,369 | -0.26% | 3.1천 |
|---|
| 2026.07.10 | ₩78,622 | ₩78,622 | ₩78,422 | ₩78,609 | -0.02% | 3.2천 |
|---|
| 2026.07.09 | ₩78,302 | ₩78,449 | ₩78,222 | ₩78,415 | +0.15% | 1.3만 |
|---|
| 2026.07.08 | ₩78,056 | ₩78,115 | ₩77,821 | ₩78,115 | +0.08% | 5.8천 |
|---|
| 2026.07.07 | ₩78,202 | ₩78,355 | ₩78,128 | ₩78,208 | +0.01% | 6.7천 |
|---|
| 2026.07.06 | ₩78,208 | ₩78,489 | ₩78,208 | ₩78,422 | +0.27% | 7천 |
|---|
| 2026.07.02 | ₩78,248 | ₩78,288 | ₩77,861 | ₩78,048 | -0.26% | 8천 |
|---|
| 2026.07.01 | ₩78,075 | ₩78,263 | ₩78,021 | ₩78,076 | +0.00% | 8.6천 |
|---|
| 2026.06.30 | ₩77,701 | ₩78,141 | ₩77,701 | ₩78,141 | +0.57% | 9.5천 |
|---|
| 2026.06.29 | ₩77,487 | ₩77,767 | ₩77,433 | ₩77,767 | +0.36% | 1.4만 |
|---|
| 2026.06.26 | ₩77,139 | ₩77,473 | ₩76,906 | ₩76,906 | -0.30% | 3.8만 |
|---|
| 2026.06.25 | ₩77,580 | ₩77,687 | ₩77,180 | ₩77,261 | -0.41% | 3.1만 |
|---|
| 2026.06.24 | ₩77,592 | ₩77,607 | ₩77,193 | ₩77,260 | -0.43% | 59.7만 |
|---|
| 2026.06.23 | ₩77,487 | ₩78,342 | ₩77,033 | ₩77,423 | -0.08% | 65.5만 |
|---|
| 2026.06.22 | ₩78,222 | ₩78,222 | ₩77,781 | ₩77,928 | -0.38% | 1.5만 |
|---|
| 2026.06.18 | ₩78,235 | ₩78,235 | ₩77,874 | ₩77,995 | -0.31% | 5.1만 |
|---|
| 2026.06.17 | ₩78,115 | ₩78,116 | ₩77,473 | ₩77,473 | -0.82% | 1.3만 |
|---|
| 2026.06.16 | ₩78,128 | ₩78,128 | ₩78,055 | ₩78,061 | -0.09% | 6.3천 |
|---|
| 2026.06.15 | ₩78,115 | ₩78,172 | ₩78,008 | ₩78,101 | -0.02% | 8.4천 |
|---|
| 2026.06.12 | ₩77,447 | ₩77,477 | ₩77,273 | ₩77,477 | +0.04% | 9.3천 |
|---|
| 2026.06.11 | ₩76,685 | ₩77,232 | ₩76,552 | ₩77,232 | +0.71% | 1.2만 |
|---|
| 2026.06.10 | ₩77,073 | ₩77,193 | ₩76,565 | ₩76,640 | -0.56% | 8.8천 |
|---|
| 2026.06.09 | ₩77,528 | ₩77,714 | ₩76,398 | ₩77,189 | -0.44% | 1.9만 |
|---|
| 2026.06.08 | ₩77,506 | ₩77,607 | ₩77,351 | ₩77,351 | -0.20% | 8.2천 |
|---|
| 2026.06.05 | ₩77,848 | ₩77,901 | ₩77,193 | ₩77,293 | -0.71% | 2.5만 |
|---|
| 2026.06.04 | ₩77,928 | ₩78,155 | ₩77,821 | ₩78,108 | +0.23% | 5.7천 |
|---|
| 2026.06.03 | ₩78,128 | ₩78,128 | ₩77,914 | ₩77,970 | -0.20% | 1.5만 |
|---|
| 2026.06.02 | ₩77,995 | ₩78,128 | ₩77,995 | ₩78,121 | +0.16% | 1.8만 |
|---|
| 2026.06.01 | ₩78,008 | ₩78,182 | ₩77,968 | ₩78,089 | +0.10% | 1.6만 |
|---|
| 2026.05.29 | ₩78,141 | ₩78,141 | ₩77,928 | ₩78,021 | -0.15% | 2.9만 |
|---|
| 2026.05.28 | ₩77,674 | ₩77,981 | ₩77,674 | ₩77,921 | +0.32% | 7.5천 |
|---|
| 2026.05.27 | ₩77,701 | ₩77,781 | ₩77,642 | ₩77,714 | +0.02% | 8.1천 |
|---|
| 2026.05.26 | ₩77,901 | ₩77,901 | ₩77,603 | ₩77,694 | -0.27% | 8.8천 |
|---|
| 2026.05.22 | ₩77,433 | ₩77,580 | ₩77,407 | ₩77,473 | +0.05% | 9.1천 |
|---|
| 2026.05.21 | ₩77,113 | ₩77,407 | ₩77,059 | ₩77,380 | +0.35% | 7천 |
|---|
| 2026.05.20 | ₩77,086 | ₩77,213 | ₩77,019 | ₩77,180 | +0.12% | 6.1만 |
|---|
| 2026.05.19 | ₩76,993 | ₩77,033 | ₩76,819 | ₩76,858 | -0.18% | 2.2만 |
|---|
| 2026.05.18 | ₩77,180 | ₩77,180 | ₩76,859 | ₩77,086 | -0.12% | 1.4만 |
|---|
| 2026.05.15 | ₩77,099 | ₩77,233 | ₩77,021 | ₩77,039 | -0.08% | 1.7만 |
|---|
| 2026.05.14 | ₩77,233 | ₩77,407 | ₩77,146 | ₩77,313 | +0.10% | 1.3만 |
|---|
| 2026.05.13 | ₩76,939 | ₩77,180 | ₩76,939 | ₩77,126 | +0.24% | 1.3만 |
|---|
| 2026.05.12 | ₩77,019 | ₩77,019 | ₩76,699 | ₩76,986 | -0.04% | 1.6만 |
|---|
| 2026.05.11 | ₩77,059 | ₩77,093 | ₩76,979 | ₩77,006 | -0.07% | 9.6천 |
|---|
| 2026.05.08 | ₩76,979 | ₩77,039 | ₩76,805 | ₩76,966 | -0.02% | 1.8만 |
|---|
| 2026.05.07 | ₩76,993 | ₩76,993 | ₩76,632 | ₩76,717 | -0.36% | 1.1만 |
|---|
| 2026.05.06 | ₩76,779 | ₩76,859 | ₩76,645 | ₩76,859 | +0.10% | 7.2천 |
|---|
| 2026.05.05 | ₩76,351 | ₩76,431 | ₩76,347 | ₩76,347 | -0.01% | 4.5천 |
|---|
| 2026.05.04 | ₩76,084 | ₩76,351 | ₩75,910 | ₩76,051 | -0.04% | 2.8만 |
|---|
| 2026.05.01 | ₩76,304 | ₩76,525 | ₩76,231 | ₩76,278 | -0.04% | 1.6만 |
|---|
| 2026.04.30 | ₩75,763 | ₩76,164 | ₩75,616 | ₩76,151 | +0.51% | 1.4만 |
|---|
| 2026.04.29 | ₩75,630 | ₩75,670 | ₩75,510 | ₩75,623 | -0.01% | 9.4천 |
|---|
| 2026.04.28 | ₩75,677 | ₩75,750 | ₩75,500 | ₩75,737 | +0.08% | 1.3만 |
|---|
| 2026.04.27 | ₩75,711 | ₩75,816 | ₩75,710 | ₩75,816 | +0.14% | 7.8천 |
|---|
| 2026.04.24 | ₩75,510 | ₩75,790 | ₩75,510 | ₩75,790 | +0.37% | 1.2만 |
|---|
| 2026.04.23 | ₩75,429 | ₩75,657 | ₩75,189 | ₩75,432 | +0.00% | 1만 |
|---|
| 2026.04.22 | ₩75,496 | ₩75,576 | ₩75,443 | ₩75,576 | +0.11% | 3.1만 |
|---|
| 2026.04.21 | ₩75,536 | ₩75,550 | ₩75,162 | ₩75,169 | -0.49% | 8.5천 |
|---|
| 2026.04.20 | ₩75,563 | ₩75,563 | ₩75,323 | ₩75,403 | -0.21% | 1.1만 |
|---|
| 2026.04.17 | ₩75,256 | ₩75,670 | ₩75,256 | ₩75,496 | +0.32% | 8.3천 |
|---|
| 2026.04.16 | ₩74,828 | ₩75,109 | ₩74,828 | ₩75,015 | +0.25% | 6.2천 |
|---|
| 2026.04.15 | ₩74,721 | ₩74,962 | ₩74,655 | ₩74,911 | +0.25% | 1만 |
|---|
| 2026.04.14 | ₩74,294 | ₩74,614 | ₩74,294 | ₩74,582 | +0.39% | 1.2만 |
|---|
| 2026.04.13 | ₩73,492 | ₩74,056 | ₩73,492 | ₩74,056 | +0.77% | 7.5천 |
|---|
| 2026.04.10 | ₩73,666 | ₩73,706 | ₩73,512 | ₩73,550 | -0.16% | 6.4천 |
|---|
| 2026.04.09 | ₩73,245 | ₩73,706 | ₩73,206 | ₩73,642 | +0.54% | 8.5천 |
|---|
| 2026.04.08 | ₩73,433 | ₩73,433 | ₩73,065 | ₩73,225 | -0.28% | 1.2만 |
|---|
| 2026.04.07 | ₩71,555 | ₩72,009 | ₩71,528 | ₩72,009 | +0.63% | 4.3만 |
|---|
| 2026.04.06 | ₩71,742 | ₩72,116 | ₩71,742 | ₩71,983 | +0.34% | 6.8천 |
|---|
| 2026.04.02 | ₩71,341 | ₩71,876 | ₩71,341 | ₩71,848 | +0.71% | 1.6만 |
|---|
| 2026.04.01 | ₩71,689 | ₩72,036 | ₩71,622 | ₩71,745 | +0.08% | 1.5만 |
|---|
| 2026.03.31 | ₩70,381 | ₩71,336 | ₩70,381 | ₩71,336 | +1.36% | 1.6만 |
|---|
| 2026.03.30 | ₩70,433 | ₩70,446 | ₩69,805 | ₩69,928 | -0.72% | 2.3만 |
|---|
| 2026.03.27 | ₩70,460 | ₩70,593 | ₩70,007 | ₩70,055 | -0.57% | 1.2만 |
|---|
| 2026.03.26 | ₩71,301 | ₩71,622 | ₩70,847 | ₩70,967 | -0.47% | 1.9만 |
|---|
| 2026.03.25 | ₩71,836 | ₩72,049 | ₩71,622 | ₩71,902 | +0.09% | 6.6만 |
|---|
| 2026.03.24 | ₩71,288 | ₩71,702 | ₩71,288 | ₩71,502 | +0.30% | 5.7만 |
|---|
| 2026.03.23 | ₩72,143 | ₩72,143 | ₩71,595 | ₩71,715 | -0.59% | 7천 |
|---|
| 2026.03.20 | ₩71,662 | ₩71,662 | ₩70,920 | ₩71,168 | -0.69% | 1.7만 |
|---|
| 2026.03.19 | ₩71,595 | ₩71,836 | ₩71,475 | ₩71,809 | +0.30% | 9.3천 |
|---|
| 2026.03.18 | ₩72,383 | ₩72,604 | ₩71,976 | ₩71,976 | -0.56% | 1.3만 |
|---|
| 2026.03.17 | ₩72,864 | ₩72,931 | ₩72,584 | ₩72,625 | -0.33% | 1.2만 |
|---|
| 2026.03.16 | ₩72,557 | ₩72,664 | ₩72,357 | ₩72,492 | -0.09% | 1.1만 |
|---|
| 2026.03.13 | ₩72,397 | ₩72,477 | ₩71,932 | ₩71,951 | -0.62% | 8.5천 |
|---|
| 2026.03.12 | ₩72,490 | ₩72,611 | ₩72,196 | ₩72,196 | -0.41% | 2.4만 |
|---|
| 2026.03.11 | ₩73,178 | ₩73,178 | ₩72,811 | ₩72,931 | -0.34% | 8천 |
|---|
| 2026.03.10 | ₩73,011 | ₩73,546 | ₩72,958 | ₩72,958 | -0.07% | 1.3만 |
|---|
| 2026.03.09 | ₩72,223 | ₩73,198 | ₩71,969 | ₩73,198 | +1.35% | 1.7만 |
|---|
| 2026.03.06 | ₩72,624 | ₩72,966 | ₩72,590 | ₩72,717 | +0.13% | 1.1만 |
|---|
| 2026.03.05 | ₩73,319 | ₩73,586 | ₩72,985 | ₩73,292 | -0.04% | 1.1만 |
|---|
| 2026.03.04 | ₩73,633 | ₩73,733 | ₩73,599 | ₩73,706 | +0.10% | 7.2천 |
|---|
| 2026.03.03 | ₩72,744 | ₩73,392 | ₩72,410 | ₩73,212 | +0.64% | 1.1만 |
|---|
| 2026.03.02 | ₩73,279 | ₩73,866 | ₩73,265 | ₩73,719 | +0.60% | 1.7만 |
|---|
| 2026.02.27 | ₩73,532 | ₩73,706 | ₩73,479 | ₩73,639 | +0.15% | 1.9만 |
|---|
| 2026.02.26 | ₩74,027 | ₩74,027 | ₩73,599 | ₩73,893 | -0.18% | 1.4만 |
|---|
| 2026.02.25 | ₩73,965 | ₩74,159 | ₩73,926 | ₩74,053 | +0.12% | 7.3만 |
|---|
| 2026.02.24 | ₩73,289 | ₩73,759 | ₩73,289 | ₩73,679 | +0.53% | 1.8만 |
|---|
| 2026.02.23 | ₩73,786 | ₩73,886 | ₩73,198 | ₩73,365 | -0.57% | 7.5만 |
|---|
| 2026.02.20 | ₩73,492 | ₩73,920 | ₩73,492 | ₩73,893 | +0.55% | 1.6만 |
|---|
| 2026.02.19 | ₩73,372 | ₩73,591 | ₩73,332 | ₩73,559 | +0.25% | 2.3만 |
|---|
| 2026.02.18 | ₩73,452 | ₩73,866 | ₩73,452 | ₩73,653 | +0.27% | 1.2만 |
|---|
| 2026.02.17 | ₩73,078 | ₩73,586 | ₩72,891 | ₩73,439 | +0.49% | 1.3만 |
|---|
| 2026.02.13 | ₩73,185 | ₩73,599 | ₩73,105 | ₩73,319 | +0.18% | 1.3만 |
|---|
| 2026.02.12 | ₩74,067 | ₩74,080 | ₩73,252 | ₩73,332 | -0.99% | 1.2만 |
|---|
| 2026.02.11 | ₩74,134 | ₩74,371 | ₩73,820 | ₩74,040 | -0.13% | 9.7천 |
|---|
| 2026.02.10 | ₩74,160 | ₩74,267 | ₩73,967 | ₩73,967 | -0.26% | 1.4만 |
|---|
| 2026.02.09 | ₩73,746 | ₩74,240 | ₩73,746 | ₩74,160 | +0.56% | 9.7천 |
|---|
| 2026.02.06 | ₩73,385 | ₩73,951 | ₩73,385 | ₩73,951 | +0.77% | 1.2만 |
|---|
| 2026.02.05 | ₩73,319 | ₩73,319 | ₩72,931 | ₩72,985 | -0.46% | 1.3만 |
|---|
| 2026.02.04 | ₩73,779 | ₩73,853 | ₩73,252 | ₩73,546 | -0.32% | 2.6만 |
|---|
| 2026.02.03 | ₩74,040 | ₩74,040 | ₩73,399 | ₩73,793 | -0.33% | 2.1만 |
|---|
| 2026.02.02 | ₩74,130 | ₩74,294 | ₩74,080 | ₩74,115 | -0.02% | 8.7천 |
|---|
| 2026.01.30 | ₩73,813 | ₩74,067 | ₩73,735 | ₩73,840 | +0.04% | 1.6만 |
|---|
| 2026.01.29 | ₩74,107 | ₩74,134 | ₩73,466 | ₩74,134 | +0.04% | 1.3만 |
|---|
| 2026.01.28 | ₩74,134 | ₩74,207 | ₩74,040 | ₩74,067 | -0.09% | 1.1만 |
|---|
| 2026.01.27 | ₩74,093 | ₩74,194 | ₩74,067 | ₩74,127 | +0.05% | 1.3만 |
|---|
| 2026.01.26 | ₩73,973 | ₩74,080 | ₩73,973 | ₩73,995 | +0.03% | 5.7천 |
|---|
| 2026.01.23 | ₩73,653 | ₩73,880 | ₩73,653 | ₩73,773 | +0.16% | 1만 |
|---|
| 2026.01.22 | ₩73,866 | ₩73,893 | ₩73,639 | ₩73,706 | -0.22% | 8.9만 |
|---|
| 2026.01.21 | ₩73,292 | ₩73,679 | ₩73,038 | ₩73,479 | +0.26% | 1.5만 |
|---|
| 2026.01.20 | ₩73,118 | ₩73,412 | ₩72,931 | ₩72,958 | -0.22% | 1.9만 |
|---|
| 2026.01.16 | ₩73,973 | ₩74,040 | ₩73,813 | ₩73,906 | -0.09% | 3.8만 |
|---|
| 2026.01.15 | ₩74,147 | ₩74,147 | ₩73,900 | ₩73,987 | -0.22% | 1.7만 |
|---|
| 2026.01.14 | ₩73,853 | ₩73,853 | ₩73,546 | ₩73,753 | -0.14% | 1.6만 |
|---|
| 2026.01.13 | ₩74,107 | ₩74,147 | ₩73,880 | ₩73,937 | -0.23% | 1.7만 |
|---|
| 2026.01.12 | ₩73,693 | ₩74,134 | ₩73,693 | ₩74,107 | +0.56% | 1.9만 |
|---|
| 2026.01.09 | ₩73,813 | ₩74,080 | ₩73,733 | ₩74,019 | +0.28% | 1.1만 |
|---|
| 2026.01.08 | ₩73,666 | ₩73,759 | ₩73,595 | ₩73,733 | +0.09% | 2.6만 |
|---|
| 2026.01.07 | ₩73,893 | ₩73,920 | ₩73,693 | ₩73,706 | -0.25% | 8.1천 |
|---|
| 2026.01.06 | ₩73,492 | ₩73,840 | ₩73,492 | ₩73,813 | +0.44% | 2.3만 |
|---|
| 2026.01.05 | ₩73,452 | ₩73,679 | ₩73,452 | ₩73,546 | +0.13% | 1.1만 |
|---|
| 2026.01.02 | ₩73,309 | ₩73,372 | ₩73,051 | ₩73,372 | +0.09% | 10.3만 |
|---|
| 2025.12.31 | ₩73,639 | ₩73,639 | ₩73,225 | ₩73,252 | -0.53% | 1.4만 |
|---|
| 2025.12.30 | ₩73,612 | ₩73,646 | ₩73,506 | ₩73,559 | -0.07% | 1.6만 |
|---|
| 2025.12.29 | ₩73,583 | ₩73,612 | ₩73,439 | ₩73,612 | +0.04% | 1.4만 |
|---|
| 2025.12.26 | ₩73,733 | ₩73,733 | ₩73,599 | ₩73,693 | -0.05% | 4.5만 |
|---|
| 2025.12.24 | ₩73,519 | ₩73,759 | ₩73,519 | ₩73,706 | +0.25% | 87만 |
|---|
| 2025.12.23 | ₩73,405 | ₩73,626 | ₩73,348 | ₩73,591 | +0.25% | 69.8만 |
|---|
| 2025.12.22 | ₩73,292 | ₩73,466 | ₩73,265 | ₩73,405 | +0.15% | 3.2만 |
|---|
| 2025.12.19 | ₩72,651 | ₩73,105 | ₩72,651 | ₩73,086 | +0.60% | 4만 |
|---|
| 2025.12.18 | ₩72,570 | ₩72,838 | ₩72,530 | ₩72,664 | +0.13% | 2.7만 |
|---|
| 2025.12.17 | ₩72,651 | ₩72,651 | ₩72,277 | ₩72,290 | -0.50% | 1만 |
|---|
| 2025.12.16 | ₩72,784 | ₩72,864 | ₩72,504 | ₩72,771 | -0.02% | 3.5만 |
|---|
| 2025.12.15 | ₩73,132 | ₩73,132 | ₩72,811 | ₩72,891 | -0.33% | 1.9만 |
|---|
| 2025.12.12 | ₩73,319 | ₩73,320 | ₩72,693 | ₩72,916 | -0.55% | 2.1만 |
|---|
| 2025.12.11 | ₩73,105 | ₩73,341 | ₩72,930 | ₩73,309 | +0.28% | 2.4만 |
|---|
| 2025.12.10 | ₩72,878 | ₩73,332 | ₩72,824 | ₩73,225 | +0.48% | 2.7만 |
|---|
| 2025.12.09 | ₩72,931 | ₩73,065 | ₩72,904 | ₩72,945 | +0.02% | 3.6만 |
|---|
| 2025.12.08 | ₩73,158 | ₩73,158 | ₩72,818 | ₩72,985 | -0.24% | 2.7만 |
|---|
| 2025.12.05 | ₩73,078 | ₩73,225 | ₩73,018 | ₩73,091 | +0.02% | 2.8만 |
|---|
| 2025.12.04 | ₩72,930 | ₩73,011 | ₩72,784 | ₩73,011 | +0.11% | 3.7만 |
|---|
| 2025.12.03 | ₩72,744 | ₩73,011 | ₩72,657 | ₩72,931 | +0.26% | 2.5만 |
|---|
| 2025.12.02 | ₩72,846 | ₩72,918 | ₩72,637 | ₩72,824 | -0.03% | 26.5만 |
|---|
| 2025.12.01 | ₩72,624 | ₩72,904 | ₩72,624 | ₩72,677 | +0.07% | 13.6만 |
|---|
| 2025.11.28 | ₩72,704 | ₩72,838 | ₩72,684 | ₩72,820 | +0.16% | 2.2만 |
|---|
| 2025.11.26 | ₩72,504 | ₩72,771 | ₩72,419 | ₩72,637 | +0.18% | 30.6만 |
|---|
| 2025.11.25 | ₩71,902 | ₩72,370 | ₩71,635 | ₩72,303 | +0.56% | 16.7만 |
|---|
| 2025.11.24 | ₩71,448 | ₩71,996 | ₩71,401 | ₩71,862 | +0.58% | 20.2만 |
|---|
| 2025.11.21 | ₩70,780 | ₩71,766 | ₩70,246 | ₩71,208 | +0.60% | 36.8만 |
|---|
| 2025.11.20 | ₩72,143 | ₩72,250 | ₩70,406 | ₩70,500 | -2.28% | 11.5만 |
|---|
| 2025.11.19 | ₩71,308 | ₩71,614 | ₩71,101 | ₩71,355 | +0.07% | 5.1만 |
|---|
| 2025.11.18 | ₩71,124 | ₩71,408 | ₩70,693 | ₩71,061 | -0.09% | 4.3만 |
|---|
| 2025.11.17 | ₩71,715 | ₩71,836 | ₩71,181 | ₩71,417 | -0.42% | 2.9만 |
|---|
| 2025.11.14 | ₩71,194 | ₩71,902 | ₩71,194 | ₩71,755 | +0.79% | 3.6만 |
|---|
| 2025.11.13 | ₩71,916 | ₩71,929 | ₩71,528 | ₩71,629 | -0.40% | 2.4만 |
|---|
| 2025.11.12 | ₩72,023 | ₩72,130 | ₩71,956 | ₩72,023 | 0.00% | 2.9만 |
|---|
| 2025.11.11 | ₩72,049 | ₩72,063 | ₩71,902 | ₩72,009 | -0.06% | 1.2만 |
|---|
| 2025.11.10 | ₩71,902 | ₩72,023 | ₩71,769 | ₩71,902 | 0.00% | 1.5만 |
|---|
| 2025.11.07 | ₩71,381 | ₩71,395 | ₩70,820 | ₩71,395 | +0.02% | 1.5만 |
|---|
| 2025.11.06 | ₩71,769 | ₩71,769 | ₩71,275 | ₩71,275 | -0.69% | 1.2만 |
|---|
| 2025.11.05 | ₩71,729 | ₩71,796 | ₩71,622 | ₩71,635 | -0.13% | 7천 |
|---|
| 2025.11.04 | ₩71,421 | ₩71,658 | ₩71,421 | ₩71,555 | +0.19% | 1.3만 |
|---|
| 2025.11.03 | ₩71,833 | ₩71,833 | ₩71,662 | ₩71,715 | -0.16% | 1.5만 |
|---|
| 2025.10.31 | ₩71,809 | ₩71,809 | ₩71,568 | ₩71,635 | -0.24% | 2.3만 |
|---|
| 2025.10.30 | ₩71,653 | ₩71,715 | ₩71,528 | ₩71,528 | -0.17% | 2.4만 |
|---|
| 2025.10.29 | ₩71,742 | ₩72,123 | ₩71,609 | ₩71,702 | -0.06% | 2.1만 |
|---|
| 2025.10.28 | ₩71,755 | ₩71,809 | ₩71,677 | ₩71,715 | -0.06% | 1.4만 |
|---|
| 2025.10.27 | ₩71,701 | ₩71,729 | ₩71,645 | ₩71,729 | +0.04% | 6.5천 |
|---|
| 2025.10.24 | ₩71,462 | ₩71,543 | ₩71,448 | ₩71,487 | +0.04% | 6.2천 |
|---|
| 2025.10.23 | ₩71,074 | ₩71,275 | ₩71,074 | ₩71,168 | +0.13% | 6.1천 |
|---|
| 2025.10.22 | ₩71,114 | ₩71,140 | ₩70,727 | ₩70,954 | -0.23% | 8.1천 |
|---|
| 2025.10.21 | ₩71,074 | ₩71,208 | ₩71,035 | ₩71,128 | +0.08% | 9.9천 |
|---|
| 2025.10.20 | ₩70,941 | ₩71,208 | ₩70,941 | ₩71,208 | +0.38% | 4.2천 |
|---|
| 2025.10.17 | ₩70,232 | ₩70,740 | ₩70,232 | ₩70,607 | +0.53% | 7.1천 |
|---|
| 2025.10.16 | ₩70,727 | ₩70,834 | ₩70,219 | ₩70,286 | -0.62% | 2.1만 |
|---|
| 2025.10.15 | ₩70,767 | ₩70,941 | ₩70,326 | ₩70,653 | -0.16% | 1.2만 |
|---|
| 2025.10.14 | ₩70,206 | ₩70,737 | ₩69,965 | ₩70,526 | +0.46% | 1.7만 |
|---|
| 2025.10.13 | ₩70,493 | ₩70,639 | ₩70,473 | ₩70,603 | +0.16% | 9.9천 |
|---|
| 2025.10.10 | ₩71,087 | ₩71,087 | ₩69,969 | ₩69,969 | -1.57% | 7.8천 |
|---|