시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Moderate Buffer ETF - November 과거 주가
FT Vest U.S. Equity Moderate Buffer ETF - November · GNOV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Moderate Buffer ETF - November · GNOV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,940 | ₩57,940 | ₩57,753 | ₩57,867 | -0.13% | 1.2만 |
| 2026.10.08 | ₩57,887 | ₩57,887 | ₩57,632 | ₩57,739 | -0.25% | 1.2만 |
| 2026.10.07 | ₩57,672 | ₩57,786 | ₩57,672 | ₩57,786 | +0.20% | 1.1만 |
| 2026.10.06 | ₩57,806 | ₩57,873 | ₩57,739 | ₩57,806 | 0.00% | 1.4만 |
| 2026.10.05 | ₩57,779 | ₩57,779 | ₩57,647 | ₩57,726 | -0.09% | 3.4천 |
| 2026.10.02 | ₩57,766 | ₩57,766 | ₩57,551 | ₩57,659 | -0.19% | 1만 |
| 2026.10.01 | ₩57,364 | ₩57,484 | ₩57,256 | ₩57,458 | +0.16% | 1.2만 |
| 2026.09.30 | ₩57,572 | ₩57,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,404 |
| -0.29% |
| 1.1만 |
| 2026.09.29 | ₩57,618 | ₩57,618 | ₩57,458 | ₩57,484 | -0.23% | 1.2천 |
|---|
| 2026.09.28 | ₩57,659 | ₩57,659 | ₩57,437 | ₩57,511 | -0.26% | 4.8천 |
|---|
| 2026.09.25 | ₩57,471 | ₩57,578 | ₩57,471 | ₩57,578 | +0.19% | 2천 |
|---|
| 2026.09.24 | ₩57,310 | ₩57,466 | ₩57,310 | ₩57,466 | +0.27% | 5.6천 |
|---|
| 2026.09.23 | ₩57,458 | ₩57,511 | ₩57,417 | ₩57,470 | +0.02% | 5.5천 |
|---|
| 2026.09.22 | ₩57,699 | ₩57,699 | ₩57,511 | ₩57,551 | -0.26% | 3.8천 |
|---|
| 2026.09.21 | ₩57,578 | ₩57,578 | ₩57,417 | ₩57,538 | -0.07% | 1.9만 |
|---|
| 2026.09.18 | ₩57,511 | ₩57,511 | ₩57,236 | ₩57,330 | -0.31% | 3.4만 |
|---|
| 2026.09.17 | ₩57,163 | ₩57,350 | ₩57,163 | ₩57,303 | +0.25% | 4.3천 |
|---|
| 2026.09.16 | ₩57,136 | ₩57,164 | ₩56,935 | ₩57,039 | -0.17% | 6.3천 |
|---|
| 2026.09.15 | ₩57,256 | ₩57,256 | ₩57,116 | ₩57,122 | -0.23% | 2.4천 |
|---|
| 2026.09.14 | ₩57,136 | ₩57,283 | ₩57,136 | ₩57,215 | +0.14% | 8.8천 |
|---|
| 2026.09.11 | ₩57,263 | ₩57,310 | ₩57,189 | ₩57,256 | -0.01% | 2.1천 |
|---|
| 2026.09.10 | ₩57,216 | ₩57,216 | ₩57,002 | ₩57,069 | -0.26% | 1.2만 |
|---|
| 2026.09.09 | ₩57,364 | ₩57,364 | ₩57,109 | ₩57,163 | -0.35% | 4.8천 |
|---|
| 2026.09.08 | ₩58,141 | ₩58,141 | ₩57,216 | ₩57,263 | -1.51% | 1.6천 |
|---|
| 2026.09.04 | ₩57,511 | ₩57,511 | ₩57,283 | ₩57,337 | -0.30% | 1.2천 |
|---|
| 2026.09.03 | ₩57,216 | ₩57,303 | ₩57,156 | ₩57,303 | +0.15% | 1.9천 |
|---|
| 2026.09.02 | ₩57,082 | ₩57,169 | ₩57,082 | ₩57,149 | +0.12% | 8.4천 |
|---|
| 2026.09.01 | ₩57,069 | ₩57,149 | ₩55,862 | ₩57,075 | +0.01% | 5.9천 |
|---|
| 2026.08.31 | ₩57,216 | ₩57,230 | ₩57,122 | ₩57,189 | -0.05% | 3.2천 |
|---|
| 2026.08.28 | ₩57,189 | ₩57,310 | ₩57,149 | ₩57,216 | +0.05% | 1만 |
|---|
| 2026.08.27 | ₩57,109 | ₩57,189 | ₩57,109 | ₩57,183 | +0.13% | 9.3천 |
|---|
| 2026.08.26 | ₩57,176 | ₩57,176 | ₩56,975 | ₩57,096 | -0.14% | 6.8천 |
|---|
| 2026.08.25 | ₩57,175 | ₩57,175 | ₩56,975 | ₩57,042 | -0.23% | 2.9천 |
|---|
| 2026.08.24 | ₩56,988 | ₩57,022 | ₩56,988 | ₩57,010 | +0.04% | 3.2천 |
|---|
| 2026.08.21 | ₩57,136 | ₩57,136 | ₩56,961 | ₩57,035 | -0.18% | 11.5만 |
|---|
| 2026.08.20 | ₩56,963 | ₩57,041 | ₩56,935 | ₩56,973 | +0.02% | 1.9천 |
|---|
| 2026.08.19 | ₩57,035 | ₩57,096 | ₩56,988 | ₩57,049 | +0.02% | 5.1천 |
|---|
| 2026.08.18 | ₩56,995 | ₩56,995 | ₩56,948 | ₩56,948 | -0.08% | 600 |
|---|
| 2026.08.17 | ₩57,230 | ₩57,230 | ₩57,028 | ₩57,066 | -0.29% | 2.8천 |
|---|
| 2026.08.14 | ₩56,988 | ₩57,163 | ₩56,988 | ₩57,069 | +0.14% | 3천 |
|---|
| 2026.08.13 | ₩57,189 | ₩57,189 | ₩57,028 | ₩57,075 | -0.20% | 6.8천 |
|---|
| 2026.08.12 | ₩57,149 | ₩57,149 | ₩56,948 | ₩56,975 | -0.31% | 2.4천 |
|---|
| 2026.08.11 | ₩56,921 | ₩56,921 | ₩56,908 | ₩56,908 | -0.02% | 900 |
|---|
| 2026.08.10 | ₩57,122 | ₩57,122 | ₩56,935 | ₩56,935 | -0.33% | 4.6천 |
|---|
| 2026.08.07 | ₩56,935 | ₩56,968 | ₩56,909 | ₩56,968 | +0.06% | 2.7천 |
|---|
| 2026.08.06 | ₩56,868 | ₩56,908 | ₩56,827 | ₩56,827 | -0.07% | 1.4만 |
|---|
| 2026.08.05 | ₩56,854 | ₩56,901 | ₩56,841 | ₩56,901 | +0.08% | 8.5천 |
|---|
| 2026.08.04 | ₩56,733 | ₩56,915 | ₩56,720 | ₩56,841 | +0.19% | 4.7천 |
|---|
| 2026.08.03 | ₩56,640 | ₩56,774 | ₩56,438 | ₩56,687 | +0.08% | 7.4천 |
|---|
| 2026.07.31 | ₩56,492 | ₩56,492 | ₩56,237 | ₩56,464 | -0.05% | 5.9천 |
|---|
| 2026.07.30 | ₩56,131 | ₩56,271 | ₩56,076 | ₩56,271 | +0.25% | 6.7천 |
|---|
| 2026.07.29 | ₩56,076 | ₩56,224 | ₩55,902 | ₩55,938 | -0.25% | 5.6천 |
|---|
| 2026.07.28 | ₩56,291 | ₩56,291 | ₩56,130 | ₩56,244 | -0.08% | 9.6천 |
|---|
| 2026.07.27 | ₩56,117 | ₩56,137 | ₩56,063 | ₩56,137 | +0.04% | 2.4천 |
|---|
| 2026.07.24 | ₩55,983 | ₩56,184 | ₩55,983 | ₩56,090 | +0.19% | 6천 |
|---|
| 2026.07.23 | ₩56,184 | ₩56,184 | ₩56,009 | ₩56,023 | -0.29% | 3천 |
|---|
| 2026.07.22 | ₩56,452 | ₩56,452 | ₩56,304 | ₩56,338 | -0.20% | 1.9천 |
|---|
| 2026.07.21 | ₩56,398 | ₩56,398 | ₩56,278 | ₩56,315 | -0.15% | 6.2천 |
|---|
| 2026.07.20 | ₩56,385 | ₩56,385 | ₩56,165 | ₩56,165 | -0.39% | 3.3천 |
|---|
| 2026.07.17 | ₩56,224 | ₩56,224 | ₩56,118 | ₩56,165 | -0.10% | 8.1천 |
|---|
| 2026.07.16 | ₩56,117 | ₩56,371 | ₩56,117 | ₩56,325 | +0.37% | 3.9천 |
|---|
| 2026.07.15 | ₩56,405 | ₩56,425 | ₩56,358 | ₩56,385 | -0.04% | 8.3천 |
|---|
| 2026.07.14 | ₩56,385 | ₩56,385 | ₩56,318 | ₩56,318 | -0.12% | 1.4천 |
|---|
| 2026.07.13 | ₩56,331 | ₩56,371 | ₩56,184 | ₩56,221 | -0.20% | 4.9천 |
|---|
| 2026.07.10 | ₩56,298 | ₩56,358 | ₩56,298 | ₩56,358 | +0.11% | 800 |
|---|
| 2026.07.09 | ₩56,143 | ₩56,237 | ₩56,143 | ₩56,237 | +0.17% | 3.2천 |
|---|
| 2026.07.08 | ₩55,929 | ₩56,076 | ₩55,917 | ₩56,076 | +0.26% | 5.7천 |
|---|
| 2026.07.07 | ₩56,076 | ₩56,190 | ₩56,076 | ₩56,130 | +0.10% | 2.4천 |
|---|
| 2026.07.06 | ₩56,117 | ₩56,278 | ₩56,117 | ₩56,231 | +0.20% | 3.4천 |
|---|
| 2026.07.02 | ₩56,197 | ₩56,197 | ₩55,942 | ₩56,039 | -0.28% | 5.7천 |
|---|
| 2026.07.01 | ₩56,130 | ₩56,130 | ₩55,942 | ₩55,983 | -0.26% | 900 |
|---|
| 2026.06.30 | ₩55,936 | ₩56,103 | ₩55,929 | ₩56,043 | +0.19% | 6.7천 |
|---|
| 2026.06.29 | ₩55,674 | ₩55,929 | ₩55,674 | ₩55,869 | +0.35% | 7.5천 |
|---|
| 2026.06.26 | ₩55,419 | ₩55,701 | ₩55,419 | ₩55,460 | +0.07% | 2.4천 |
|---|
| 2026.06.25 | ₩55,701 | ₩55,755 | ₩55,594 | ₩55,641 | -0.11% | 9천 |
|---|
| 2026.06.24 | ₩55,688 | ₩55,755 | ₩55,567 | ₩55,607 | -0.14% | 6.6천 |
|---|
| 2026.06.23 | ₩55,741 | ₩55,795 | ₩55,607 | ₩55,688 | -0.10% | 3.6만 |
|---|
| 2026.06.22 | ₩55,996 | ₩55,996 | ₩55,862 | ₩55,922 | -0.13% | 19.7만 |
|---|
| 2026.06.18 | ₩55,916 | ₩55,992 | ₩55,862 | ₩55,956 | +0.07% | 1.2만 |
|---|
| 2026.06.17 | ₩55,902 | ₩56,001 | ₩55,748 | ₩55,748 | -0.28% | 1.7만 |
|---|
| 2026.06.16 | ₩56,184 | ₩56,184 | ₩55,956 | ₩56,016 | -0.30% | 2.6천 |
|---|
| 2026.06.15 | ₩55,958 | ₩56,075 | ₩55,958 | ₩56,036 | +0.14% | 2.5천 |
|---|
| 2026.06.12 | ₩55,781 | ₩55,781 | ₩55,587 | ₩55,694 | -0.16% | 2.2천 |
|---|
| 2026.06.11 | ₩55,446 | ₩55,587 | ₩55,205 | ₩55,587 | +0.25% | 1.7만 |
|---|
| 2026.06.10 | ₩55,339 | ₩55,500 | ₩55,218 | ₩55,265 | -0.13% | 6.6천 |
|---|
| 2026.06.09 | ₩55,916 | ₩55,916 | ₩55,317 | ₩55,548 | -0.66% | 5.3천 |
|---|
| 2026.06.08 | ₩55,634 | ₩55,755 | ₩55,634 | ₩55,647 | +0.02% | 1.3천 |
|---|
| 2026.06.05 | ₩55,808 | ₩55,808 | ₩55,590 | ₩55,590 | -0.39% | 300 |
|---|
| 2026.06.04 | ₩55,902 | ₩56,063 | ₩55,889 | ₩56,003 | +0.18% | 1.2만 |
|---|
| 2026.06.03 | ₩55,916 | ₩55,996 | ₩55,889 | ₩55,929 | +0.02% | 7천 |
|---|
| 2026.06.02 | ₩55,862 | ₩56,036 | ₩55,862 | ₩55,989 | +0.23% | 4.7천 |
|---|
| 2026.06.01 | ₩55,902 | ₩56,023 | ₩55,902 | ₩55,989 | +0.16% | 2.1천 |
|---|
| 2026.05.29 | ₩55,875 | ₩55,949 | ₩55,875 | ₩55,949 | +0.13% | 1.7천 |
|---|
| 2026.05.28 | ₩55,781 | ₩55,882 | ₩55,755 | ₩55,882 | +0.18% | 5.6천 |
|---|
| 2026.05.27 | ₩55,875 | ₩55,875 | ₩55,688 | ₩55,768 | -0.19% | 4.3천 |
|---|
| 2026.05.26 | ₩55,781 | ₩55,781 | ₩55,688 | ₩55,761 | -0.04% | 4.1천 |
|---|
| 2026.05.22 | ₩55,768 | ₩55,768 | ₩54,856 | ₩55,667 | -0.18% | 3.7천 |
|---|
| 2026.05.21 | ₩55,366 | ₩55,571 | ₩55,366 | ₩55,571 | +0.37% | 1.2만 |
|---|
| 2026.05.20 | ₩55,399 | ₩55,500 | ₩55,379 | ₩55,473 | +0.13% | 1.8만 |
|---|
| 2026.05.19 | ₩55,486 | ₩55,486 | ₩55,312 | ₩55,334 | -0.28% | 3.1만 |
|---|
| 2026.05.18 | ₩55,500 | ₩55,500 | ₩55,312 | ₩55,433 | -0.12% | 8.8천 |
|---|
| 2026.05.15 | ₩55,352 | ₩55,513 | ₩55,326 | ₩55,399 | +0.08% | 4.2천 |
|---|
| 2026.05.14 | ₩55,527 | ₩55,607 | ₩55,466 | ₩55,560 | +0.06% | 6.7천 |
|---|
| 2026.05.13 | ₩55,446 | ₩55,473 | ₩55,312 | ₩55,464 | +0.03% | 4.5만 |
|---|
| 2026.05.12 | ₩55,346 | ₩55,346 | ₩55,198 | ₩55,346 | 0.00% | 2.7천 |
|---|
| 2026.05.11 | ₩55,486 | ₩55,486 | ₩55,339 | ₩55,399 | -0.16% | 3.5천 |
|---|
| 2026.05.08 | ₩55,488 | ₩55,488 | ₩55,312 | ₩55,406 | -0.15% | 2.8천 |
|---|
| 2026.05.07 | ₩55,305 | ₩55,379 | ₩55,178 | ₩55,245 | -0.11% | 7.6천 |
|---|
| 2026.05.06 | ₩55,232 | ₩55,312 | ₩55,218 | ₩55,299 | +0.12% | 3.8천 |
|---|
| 2026.05.05 | ₩55,051 | ₩55,111 | ₩54,990 | ₩55,053 | +0.00% | 2.6천 |
|---|
| 2026.05.04 | ₩54,856 | ₩55,091 | ₩54,843 | ₩54,883 | +0.05% | 4.5천 |
|---|
| 2026.05.01 | ₩55,057 | ₩55,098 | ₩54,963 | ₩55,004 | -0.10% | 7.2천 |
|---|
| 2026.04.30 | ₩54,682 | ₩54,937 | ₩54,682 | ₩54,937 | +0.47% | 33만 |
|---|
| 2026.04.29 | ₩54,803 | ₩54,803 | ₩54,561 | ₩54,682 | -0.22% | 1.2만 |
|---|
| 2026.04.28 | ₩54,749 | ₩54,749 | ₩54,601 | ₩54,702 | -0.09% | 1.2만 |
|---|
| 2026.04.27 | ₩54,856 | ₩54,856 | ₩54,670 | ₩54,762 | -0.17% | 4.7천 |
|---|
| 2026.04.24 | ₩54,427 | ₩54,742 | ₩54,427 | ₩54,742 | +0.58% | 1.4만 |
|---|
| 2026.04.23 | ₩54,481 | ₩54,675 | ₩54,454 | ₩54,548 | +0.12% | 4만 |
|---|
| 2026.04.22 | ₩54,709 | ₩54,709 | ₩54,548 | ₩54,623 | -0.16% | 6.8천 |
|---|
| 2026.04.21 | ₩54,508 | ₩54,601 | ₩54,400 | ₩54,467 | -0.07% | 1.2만 |
|---|
| 2026.04.20 | ₩54,695 | ₩54,695 | ₩54,434 | ₩54,601 | -0.17% | 5천 |
|---|
| 2026.04.17 | ₩54,575 | ₩54,699 | ₩54,521 | ₩54,668 | +0.17% | 8.5천 |
|---|
| 2026.04.16 | ₩54,441 | ₩54,441 | ₩54,226 | ₩54,320 | -0.22% | 3.2만 |
|---|
| 2026.04.15 | ₩54,132 | ₩54,266 | ₩54,119 | ₩54,239 | +0.20% | 7천 |
|---|
| 2026.04.14 | ₩53,931 | ₩54,159 | ₩53,931 | ₩54,078 | +0.27% | 6.5천 |
|---|
| 2026.04.13 | ₩53,596 | ₩53,829 | ₩53,502 | ₩53,829 | +0.44% | 2.2천 |
|---|
| 2026.04.10 | ₩53,770 | ₩53,770 | ₩53,529 | ₩53,569 | -0.37% | 2.9천 |
|---|
| 2026.04.09 | ₩53,475 | ₩53,663 | ₩53,354 | ₩53,576 | +0.19% | 6.1천 |
|---|
| 2026.04.08 | ₩53,582 | ₩53,582 | ₩53,301 | ₩53,388 | -0.36% | 5.3천 |
|---|
| 2026.04.07 | ₩52,443 | ₩52,644 | ₩52,349 | ₩52,630 | +0.36% | 8.8천 |
|---|
| 2026.04.06 | ₩52,617 | ₩52,724 | ₩52,536 | ₩52,664 | +0.09% | 2.1천 |
|---|
| 2026.04.02 | ₩52,000 | ₩52,540 | ₩52,000 | ₩52,540 | +1.04% | 8.1천 |
|---|
| 2026.04.01 | ₩52,456 | ₩52,590 | ₩52,376 | ₩52,536 | +0.15% | 1.3만 |
|---|
| 2026.03.31 | ₩51,799 | ₩52,241 | ₩51,678 | ₩52,212 | +0.80% | 7.7천 |
|---|
| 2026.03.30 | ₩51,665 | ₩51,665 | ₩51,224 | ₩51,343 | -0.62% | 1.2만 |
|---|
| 2026.03.27 | ₩51,745 | ₩51,812 | ₩51,276 | ₩51,489 | -0.49% | 9천 |
|---|
| 2026.03.26 | ₩52,188 | ₩52,362 | ₩51,973 | ₩52,040 | -0.28% | 1.1만 |
|---|
| 2026.03.25 | ₩52,671 | ₩52,671 | ₩52,405 | ₩52,475 | -0.37% | 2.5만 |
|---|
| 2026.03.24 | ₩52,335 | ₩52,443 | ₩52,174 | ₩52,362 | +0.05% | 8.9천 |
|---|
| 2026.03.23 | ₩52,604 | ₩52,711 | ₩52,362 | ₩52,455 | -0.28% | 1.3만 |
|---|
| 2026.03.20 | ₩52,362 | ₩52,402 | ₩51,960 | ₩52,014 | -0.67% | 3.6만 |
|---|
| 2026.03.19 | ₩52,241 | ₩52,535 | ₩52,215 | ₩52,535 | +0.56% | 1.1만 |
|---|
| 2026.03.18 | ₩52,764 | ₩52,872 | ₩52,570 | ₩52,570 | -0.37% | 9.2천 |
|---|
| 2026.03.17 | ₩52,899 | ₩53,073 | ₩52,899 | ₩52,967 | +0.13% | 2.6천 |
|---|
| 2026.03.16 | ₩52,858 | ₩52,905 | ₩52,751 | ₩52,831 | -0.05% | 5천 |
|---|
| 2026.03.13 | ₩52,845 | ₩52,979 | ₩52,483 | ₩52,483 | -0.69% | 1.2만 |
|---|
| 2026.03.12 | ₩52,952 | ₩52,952 | ₩52,738 | ₩52,778 | -0.33% | 2만 |
|---|
| 2026.03.11 | ₩53,059 | ₩53,220 | ₩52,979 | ₩53,100 | +0.08% | 7.6천 |
|---|
| 2026.03.10 | ₩53,301 | ₩53,408 | ₩53,086 | ₩53,086 | -0.40% | 4.3천 |
|---|
| 2026.03.09 | ₩52,778 | ₩53,261 | ₩52,617 | ₩53,261 | +0.91% | 2만 |
|---|
| 2026.03.06 | ₩53,039 | ₩53,132 | ₩52,947 | ₩52,947 | -0.17% | 1.1만 |
|---|
| 2026.03.05 | ₩53,435 | ₩53,435 | ₩53,200 | ₩53,326 | -0.20% | 1.3만 |
|---|
| 2026.03.04 | ₩53,234 | ₩53,515 | ₩53,194 | ₩53,478 | +0.46% | 7.1천 |
|---|
| 2026.03.03 | ₩52,856 | ₩53,324 | ₩52,845 | ₩53,273 | +0.79% | 9.5천 |
|---|
| 2026.03.02 | ₩53,314 | ₩53,529 | ₩53,314 | ₩53,529 | +0.40% | 2.2천 |
|---|
| 2026.02.27 | ₩53,515 | ₩53,556 | ₩53,443 | ₩53,462 | -0.10% | 1.9천 |
|---|
| 2026.02.26 | ₩53,877 | ₩53,877 | ₩53,395 | ₩53,676 | -0.37% | 2.4만 |
|---|
| 2026.02.25 | ₩53,757 | ₩53,797 | ₩53,636 | ₩53,797 | +0.07% | 1.1만 |
|---|
| 2026.02.24 | ₩53,368 | ₩53,596 | ₩53,314 | ₩53,596 | +0.43% | 4.2천 |
|---|
| 2026.02.23 | ₩53,663 | ₩53,663 | ₩53,194 | ₩53,291 | -0.69% | 15.8만 |
|---|
| 2026.02.20 | ₩53,421 | ₩53,837 | ₩53,421 | ₩53,529 | +0.20% | 4.4만 |
|---|
| 2026.02.19 | ₩53,421 | ₩53,421 | ₩53,261 | ₩53,354 | -0.13% | 1만 |
|---|
| 2026.02.18 | ₩53,381 | ₩53,577 | ₩53,381 | ₩53,448 | +0.13% | 2.3천 |
|---|
| 2026.02.17 | ₩53,261 | ₩53,334 | ₩53,126 | ₩53,334 | +0.14% | 1.3천 |
|---|
| 2026.02.13 | ₩53,381 | ₩53,435 | ₩53,207 | ₩53,207 | -0.33% | 3.9천 |
|---|
| 2026.02.12 | ₩53,770 | ₩53,770 | ₩53,301 | ₩53,341 | -0.80% | 2.7천 |
|---|
| 2026.02.11 | ₩53,864 | ₩53,864 | ₩53,609 | ₩53,663 | -0.37% | 4.1천 |
|---|
| 2026.02.10 | ₩53,877 | ₩53,877 | ₩53,649 | ₩53,730 | -0.27% | 1만 |
|---|
| 2026.02.09 | ₩53,502 | ₩53,810 | ₩53,502 | ₩53,738 | +0.44% | 2.6천 |
|---|
| 2026.02.06 | ₩53,207 | ₩53,636 | ₩53,207 | ₩53,636 | +0.81% | 3.3천 |
|---|
| 2026.02.05 | ₩53,073 | ₩53,207 | ₩53,006 | ₩53,080 | +0.01% | 3.2천 |
|---|
| 2026.02.04 | ₩53,676 | ₩53,676 | ₩53,354 | ₩53,416 | -0.48% | 5.3천 |
|---|
| 2026.02.03 | ₩53,837 | ₩53,837 | ₩53,328 | ₩53,475 | -0.67% | 1.9만 |
|---|
| 2026.02.02 | ₩53,676 | ₩53,824 | ₩53,649 | ₩53,718 | +0.08% | 6.4천 |
|---|
| 2026.01.30 | ₩53,810 | ₩53,810 | ₩53,421 | ₩53,542 | -0.50% | 9.8천 |
|---|
| 2026.01.29 | ₩53,770 | ₩53,770 | ₩53,381 | ₩53,730 | -0.07% | 1.9천 |
|---|
| 2026.01.28 | ₩53,703 | ₩53,783 | ₩53,636 | ₩53,715 | +0.02% | 2천 |
|---|
| 2026.01.27 | ₩53,797 | ₩53,797 | ₩53,663 | ₩53,695 | -0.19% | 7.4천 |
|---|
| 2026.01.26 | ₩53,609 | ₩53,743 | ₩53,596 | ₩53,676 | +0.13% | 1.2만 |
|---|
| 2026.01.23 | ₩53,529 | ₩53,636 | ₩53,381 | ₩53,502 | -0.05% | 2.6만 |
|---|
| 2026.01.22 | ₩53,515 | ₩53,542 | ₩53,421 | ₩53,505 | -0.02% | 7.6천 |
|---|
| 2026.01.21 | ₩53,247 | ₩53,797 | ₩53,073 | ₩53,328 | +0.15% | 1만 |
|---|
| 2026.01.20 | ₩53,247 | ₩53,281 | ₩53,019 | ₩53,100 | -0.28% | 8.5천 |
|---|
| 2026.01.16 | ₩53,537 | ₩53,703 | ₩53,537 | ₩53,649 | +0.21% | 5.8천 |
|---|
| 2026.01.15 | ₩53,716 | ₩53,716 | ₩53,535 | ₩53,649 | -0.12% | 1.2만 |
|---|
| 2026.01.14 | ₩53,542 | ₩53,556 | ₩53,316 | ₩53,542 | 0.00% | 9.2천 |
|---|
| 2026.01.13 | ₩53,649 | ₩53,649 | ₩53,542 | ₩53,556 | -0.17% | 9.8천 |
|---|
| 2026.01.12 | ₩53,556 | ₩53,663 | ₩53,529 | ₩53,663 | +0.20% | 5.6천 |
|---|
| 2026.01.09 | ₩53,489 | ₩53,635 | ₩53,475 | ₩53,621 | +0.25% | 1.1만 |
|---|
| 2026.01.08 | ₩53,448 | ₩53,487 | ₩53,354 | ₩53,459 | +0.02% | 3.3천 |
|---|
| 2026.01.07 | ₩53,609 | ₩53,609 | ₩53,431 | ₩53,448 | -0.30% | 2.3천 |
|---|
| 2026.01.06 | ₩53,489 | ₩53,556 | ₩53,368 | ₩53,556 | +0.13% | 5.9천 |
|---|
| 2026.01.05 | ₩53,381 | ₩53,435 | ₩53,301 | ₩53,301 | -0.15% | 7.3천 |
|---|
| 2026.01.02 | ₩53,301 | ₩53,368 | ₩53,086 | ₩53,301 | 0.00% | 2.8천 |
|---|
| 2025.12.31 | ₩53,435 | ₩53,435 | ₩53,220 | ₩53,261 | -0.33% | 8.4천 |
|---|
| 2025.12.30 | ₩53,354 | ₩53,381 | ₩53,301 | ₩53,376 | +0.04% | 3천 |
|---|
| 2025.12.29 | ₩53,274 | ₩53,381 | ₩53,274 | ₩53,376 | +0.19% | 6.5천 |
|---|
| 2025.12.26 | ₩53,421 | ₩53,475 | ₩53,395 | ₩53,475 | +0.10% | 3.6천 |
|---|
| 2025.12.24 | ₩53,314 | ₩53,425 | ₩53,314 | ₩53,395 | +0.15% | 1.6천 |
|---|
| 2025.12.23 | ₩53,247 | ₩53,353 | ₩53,207 | ₩53,353 | +0.20% | 6.3천 |
|---|
| 2025.12.22 | ₩53,180 | ₩53,314 | ₩53,180 | ₩53,301 | +0.23% | 2.8만 |
|---|
| 2025.12.19 | ₩53,006 | ₩53,227 | ₩52,959 | ₩53,126 | +0.23% | 1.7만 |
|---|
| 2025.12.18 | ₩52,912 | ₩52,939 | ₩52,791 | ₩52,899 | -0.03% | 1.7만 |
|---|
| 2025.12.17 | ₩52,952 | ₩52,952 | ₩52,577 | ₩52,657 | -0.56% | 2.1만 |
|---|
| 2025.12.16 | ₩52,831 | ₩52,952 | ₩52,805 | ₩52,845 | +0.03% | 8.9천 |
|---|
| 2025.12.15 | ₩53,126 | ₩53,126 | ₩52,921 | ₩52,979 | -0.28% | 3.3만 |
|---|
| 2025.12.12 | ₩53,234 | ₩53,234 | ₩52,856 | ₩52,992 | -0.45% | 3.2만 |
|---|
| 2025.12.11 | ₩53,019 | ₩53,224 | ₩52,925 | ₩53,194 | +0.33% | 3.2만 |
|---|
| 2025.12.10 | ₩52,912 | ₩53,180 | ₩52,885 | ₩53,100 | +0.35% | 2.1만 |
|---|
| 2025.12.09 | ₩52,979 | ₩53,128 | ₩52,939 | ₩52,966 | -0.03% | 3.6만 |
|---|
| 2025.12.08 | ₩53,086 | ₩53,086 | ₩52,885 | ₩53,006 | -0.15% | 6만 |
|---|
| 2025.12.05 | ₩53,100 | ₩53,140 | ₩53,006 | ₩53,059 | -0.08% | 9.1만 |
|---|
| 2025.12.04 | ₩53,073 | ₩53,073 | ₩52,899 | ₩53,019 | -0.10% | 2.4만 |
|---|
| 2025.12.03 | ₩52,925 | ₩53,019 | ₩52,704 | ₩52,992 | +0.13% | 17.8만 |
|---|
| 2025.12.02 | ₩52,896 | ₩52,972 | ₩52,805 | ₩52,894 | -0.00% | 4만 |
|---|
| 2025.12.01 | ₩52,805 | ₩52,952 | ₩52,764 | ₩52,865 | +0.11% | 5.9만 |
|---|
| 2025.11.28 | ₩52,872 | ₩52,899 | ₩52,805 | ₩52,862 | -0.02% | 9.4천 |
|---|
| 2025.11.26 | ₩52,697 | ₩52,872 | ₩52,657 | ₩52,778 | +0.15% | 14.3만 |
|---|
| 2025.11.25 | ₩52,335 | ₩52,644 | ₩52,201 | ₩52,590 | +0.49% | 10.3만 |
|---|
| 2025.11.24 | ₩52,161 | ₩52,523 | ₩52,067 | ₩52,349 | +0.36% | 43.8만 |
|---|
| 2025.11.21 | ₩51,638 | ₩52,087 | ₩51,410 | ₩51,960 | +0.62% | 63.2만 |
|---|
| 2025.11.20 | ₩51,812 | ₩51,945 | ₩51,383 | ₩51,444 | -0.71% | 11.5만 |
|---|
| 2025.11.19 | ₩51,611 | ₩51,719 | ₩51,524 | ₩51,678 | +0.13% | 3.2만 |
|---|
| 2025.11.18 | ₩51,424 | ₩51,678 | ₩51,343 | ₩51,477 | +0.10% | 1.4만 |
|---|
| 2025.11.17 | ₩51,684 | ₩51,735 | ₩51,491 | ₩51,626 | -0.11% | 1.1만 |
|---|
| 2025.11.14 | ₩51,411 | ₩51,745 | ₩51,411 | ₩51,698 | +0.56% | 1만 |
|---|
| 2025.11.13 | ₩51,866 | ₩51,866 | ₩51,598 | ₩51,611 | -0.49% | 3.6만 |
|---|
| 2025.11.12 | ₩51,866 | ₩51,866 | ₩51,745 | ₩51,826 | -0.08% | 2.9만 |
|---|
| 2025.11.11 | ₩51,839 | ₩51,839 | ₩51,705 | ₩51,819 | -0.04% | 1.6만 |
|---|
| 2025.11.10 | ₩51,692 | ₩51,799 | ₩51,665 | ₩51,799 | +0.21% | 1.1만 |
|---|
| 2025.11.07 | ₩51,356 | ₩51,544 | ₩51,263 | ₩51,544 | +0.37% | 1.5만 |
|---|
| 2025.11.06 | ₩51,692 | ₩51,692 | ₩51,452 | ₩51,544 | -0.29% | 8.8천 |
|---|
| 2025.11.05 | ₩51,625 | ₩51,665 | ₩51,525 | ₩51,622 | -0.01% | 3.1만 |
|---|
| 2025.11.04 | ₩51,504 | ₩51,611 | ₩51,491 | ₩51,568 | +0.12% | 2.3만 |
|---|
| 2025.11.03 | ₩51,625 | ₩51,678 | ₩51,550 | ₩51,678 | +0.10% | 1.5만 |
|---|
| 2025.10.31 | ₩51,719 | ₩51,719 | ₩51,544 | ₩51,558 | -0.31% | 3.9만 |
|---|
| 2025.10.30 | ₩51,611 | ₩51,637 | ₩51,531 | ₩51,532 | -0.15% | 1.1만 |
|---|
| 2025.10.29 | ₩51,705 | ₩51,705 | ₩51,558 | ₩51,601 | -0.20% | 5.9만 |
|---|
| 2025.10.28 | ₩51,705 | ₩51,705 | ₩51,571 | ₩51,606 | -0.19% | 1.4만 |
|---|
| 2025.10.27 | ₩51,665 | ₩51,665 | ₩51,544 | ₩51,584 | -0.16% | 2.2만 |
|---|
| 2025.10.24 | ₩51,450 | ₩51,504 | ₩51,450 | ₩51,488 | +0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩51,236 | ₩51,383 | ₩51,236 | ₩51,378 | +0.28% | 1.4만 |
|---|
| 2025.10.22 | ₩51,289 | ₩51,303 | ₩51,108 | ₩51,237 | -0.10% | 1.1만 |
|---|
| 2025.10.21 | ₩51,276 | ₩51,356 | ₩51,263 | ₩51,335 | +0.12% | 2.7만 |
|---|
| 2025.10.20 | ₩51,115 | ₩51,301 | ₩51,115 | ₩51,276 | +0.31% | 1.9만 |
|---|
| 2025.10.17 | ₩50,901 | ₩51,035 | ₩50,820 | ₩51,008 | +0.21% | 1.3만 |
|---|
| 2025.10.16 | ₩51,075 | ₩51,075 | ₩50,807 | ₩50,855 | -0.43% | 3.6천 |
|---|
| 2025.10.15 | ₩51,115 | ₩51,129 | ₩50,901 | ₩51,075 | -0.08% | 1.3만 |
|---|
| 2025.10.14 | ₩50,726 | ₩51,048 | ₩50,713 | ₩50,942 | +0.43% | 1.2만 |
|---|
| 2025.10.13 | ₩50,927 | ₩51,068 | ₩50,927 | ₩51,029 | +0.20% | 2.1천 |
|---|
| 2025.10.10 | ₩51,209 | ₩51,236 | ₩50,699 | ₩50,699 | -1.00% | 2.1만 |
|---|