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 | ₩57,754 | ₩57,754 | ₩57,567 | ₩57,680 | -0.13% | 1.2만 |
| 2026.10.08 | ₩57,700 | ₩57,700 | ₩57,446 | ₩57,553 | -0.25% | 1.2만 |
| 2026.10.07 | ₩57,486 | ₩57,600 | ₩57,486 | ₩57,600 | +0.20% | 1.1만 |
| 2026.10.06 | ₩57,620 | ₩57,687 | ₩57,553 | ₩57,620 | 0.00% | 1.4만 |
| 2026.10.05 | ₩57,593 | ₩57,593 | ₩57,461 | ₩57,540 | -0.09% | 3.4천 |
| 2026.10.02 | ₩57,580 | ₩57,580 | ₩57,366 | ₩57,473 | -0.19% | 1만 |
| 2026.10.01 | ₩57,179 | ₩57,299 | ₩57,072 | ₩57,272 | +0.16% | 1.2만 |
| 2026.09.30 | ₩57,386 | ₩57,393 | ₩57,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,219 |
| -0.29% |
| 1.1만 |
| 2026.09.29 | ₩57,433 | ₩57,433 | ₩57,272 | ₩57,299 | -0.23% | 1.2천 |
|---|
| 2026.09.28 | ₩57,473 | ₩57,473 | ₩57,252 | ₩57,326 | -0.26% | 4.8천 |
|---|
| 2026.09.25 | ₩57,286 | ₩57,393 | ₩57,286 | ₩57,393 | +0.19% | 2천 |
|---|
| 2026.09.24 | ₩57,125 | ₩57,280 | ₩57,125 | ₩57,280 | +0.27% | 5.6천 |
|---|
| 2026.09.23 | ₩57,272 | ₩57,326 | ₩57,232 | ₩57,284 | +0.02% | 5.5천 |
|---|
| 2026.09.22 | ₩57,513 | ₩57,513 | ₩57,326 | ₩57,366 | -0.26% | 3.8천 |
|---|
| 2026.09.21 | ₩57,393 | ₩57,393 | ₩57,232 | ₩57,353 | -0.07% | 1.9만 |
|---|
| 2026.09.18 | ₩57,326 | ₩57,326 | ₩57,052 | ₩57,145 | -0.31% | 3.4만 |
|---|
| 2026.09.17 | ₩56,978 | ₩57,166 | ₩56,978 | ₩57,119 | +0.25% | 4.3천 |
|---|
| 2026.09.16 | ₩56,952 | ₩56,980 | ₩56,751 | ₩56,855 | -0.17% | 6.3천 |
|---|
| 2026.09.15 | ₩57,072 | ₩57,072 | ₩56,932 | ₩56,938 | -0.23% | 2.4천 |
|---|
| 2026.09.14 | ₩56,952 | ₩57,099 | ₩56,952 | ₩57,031 | +0.14% | 8.8천 |
|---|
| 2026.09.11 | ₩57,079 | ₩57,125 | ₩57,005 | ₩57,072 | -0.01% | 2.1천 |
|---|
| 2026.09.10 | ₩57,032 | ₩57,032 | ₩56,818 | ₩56,885 | -0.26% | 1.2만 |
|---|
| 2026.09.09 | ₩57,179 | ₩57,179 | ₩56,925 | ₩56,978 | -0.35% | 4.8천 |
|---|
| 2026.09.08 | ₩57,954 | ₩57,954 | ₩57,032 | ₩57,079 | -1.51% | 1.6천 |
|---|
| 2026.09.04 | ₩57,326 | ₩57,326 | ₩57,099 | ₩57,152 | -0.30% | 1.2천 |
|---|
| 2026.09.03 | ₩57,032 | ₩57,119 | ₩56,972 | ₩57,119 | +0.15% | 1.9천 |
|---|
| 2026.09.02 | ₩56,898 | ₩56,985 | ₩56,898 | ₩56,965 | +0.12% | 8.4천 |
|---|
| 2026.09.01 | ₩56,885 | ₩56,965 | ₩55,682 | ₩56,892 | +0.01% | 5.9천 |
|---|
| 2026.08.31 | ₩57,032 | ₩57,045 | ₩56,938 | ₩57,005 | -0.05% | 3.2천 |
|---|
| 2026.08.28 | ₩57,005 | ₩57,125 | ₩56,965 | ₩57,032 | +0.05% | 1만 |
|---|
| 2026.08.27 | ₩56,925 | ₩57,005 | ₩56,925 | ₩56,998 | +0.13% | 9.3천 |
|---|
| 2026.08.26 | ₩56,992 | ₩56,992 | ₩56,791 | ₩56,912 | -0.14% | 6.8천 |
|---|
| 2026.08.25 | ₩56,990 | ₩56,990 | ₩56,791 | ₩56,858 | -0.23% | 2.9천 |
|---|
| 2026.08.24 | ₩56,805 | ₩56,838 | ₩56,805 | ₩56,826 | +0.04% | 3.2천 |
|---|
| 2026.08.21 | ₩56,952 | ₩56,952 | ₩56,778 | ₩56,851 | -0.18% | 11.5만 |
|---|
| 2026.08.20 | ₩56,779 | ₩56,857 | ₩56,751 | ₩56,790 | +0.02% | 1.9천 |
|---|
| 2026.08.19 | ₩56,851 | ₩56,912 | ₩56,805 | ₩56,865 | +0.02% | 5.1천 |
|---|
| 2026.08.18 | ₩56,811 | ₩56,811 | ₩56,765 | ₩56,765 | -0.08% | 600 |
|---|
| 2026.08.17 | ₩57,045 | ₩57,045 | ₩56,845 | ₩56,882 | -0.29% | 2.8천 |
|---|
| 2026.08.14 | ₩56,805 | ₩56,978 | ₩56,805 | ₩56,885 | +0.14% | 3천 |
|---|
| 2026.08.13 | ₩57,005 | ₩57,005 | ₩56,845 | ₩56,892 | -0.20% | 6.8천 |
|---|
| 2026.08.12 | ₩56,965 | ₩56,965 | ₩56,765 | ₩56,791 | -0.31% | 2.4천 |
|---|
| 2026.08.11 | ₩56,738 | ₩56,738 | ₩56,724 | ₩56,724 | -0.02% | 900 |
|---|
| 2026.08.10 | ₩56,938 | ₩56,938 | ₩56,751 | ₩56,751 | -0.33% | 4.6천 |
|---|
| 2026.08.07 | ₩56,751 | ₩56,785 | ₩56,726 | ₩56,785 | +0.06% | 2.7천 |
|---|
| 2026.08.06 | ₩56,684 | ₩56,724 | ₩56,644 | ₩56,644 | -0.07% | 1.4만 |
|---|
| 2026.08.05 | ₩56,671 | ₩56,718 | ₩56,658 | ₩56,718 | +0.08% | 8.5천 |
|---|
| 2026.08.04 | ₩56,551 | ₩56,731 | ₩56,537 | ₩56,658 | +0.19% | 4.7천 |
|---|
| 2026.08.03 | ₩56,457 | ₩56,591 | ₩56,257 | ₩56,504 | +0.08% | 7.4천 |
|---|
| 2026.07.31 | ₩56,310 | ₩56,310 | ₩56,056 | ₩56,282 | -0.05% | 5.9천 |
|---|
| 2026.07.30 | ₩55,951 | ₩56,090 | ₩55,896 | ₩56,090 | +0.25% | 6.7천 |
|---|
| 2026.07.29 | ₩55,896 | ₩56,043 | ₩55,722 | ₩55,758 | -0.25% | 5.6천 |
|---|
| 2026.07.28 | ₩56,110 | ₩56,110 | ₩55,949 | ₩56,063 | -0.08% | 9.6천 |
|---|
| 2026.07.27 | ₩55,936 | ₩55,956 | ₩55,882 | ₩55,956 | +0.04% | 2.4천 |
|---|
| 2026.07.24 | ₩55,802 | ₩56,003 | ₩55,802 | ₩55,909 | +0.19% | 6천 |
|---|
| 2026.07.23 | ₩56,003 | ₩56,003 | ₩55,829 | ₩55,842 | -0.29% | 3천 |
|---|
| 2026.07.22 | ₩56,270 | ₩56,270 | ₩56,123 | ₩56,156 | -0.20% | 1.9천 |
|---|
| 2026.07.21 | ₩56,217 | ₩56,217 | ₩56,096 | ₩56,134 | -0.15% | 6.2천 |
|---|
| 2026.07.20 | ₩56,203 | ₩56,203 | ₩55,984 | ₩55,984 | -0.39% | 3.3천 |
|---|
| 2026.07.17 | ₩56,043 | ₩56,043 | ₩55,937 | ₩55,984 | -0.10% | 8.1천 |
|---|
| 2026.07.16 | ₩55,936 | ₩56,190 | ₩55,936 | ₩56,143 | +0.37% | 3.9천 |
|---|
| 2026.07.15 | ₩56,223 | ₩56,243 | ₩56,176 | ₩56,203 | -0.04% | 8.3천 |
|---|
| 2026.07.14 | ₩56,203 | ₩56,203 | ₩56,136 | ₩56,136 | -0.12% | 1.4천 |
|---|
| 2026.07.13 | ₩56,150 | ₩56,190 | ₩56,003 | ₩56,040 | -0.20% | 4.9천 |
|---|
| 2026.07.10 | ₩56,116 | ₩56,176 | ₩56,116 | ₩56,176 | +0.11% | 800 |
|---|
| 2026.07.09 | ₩55,963 | ₩56,056 | ₩55,963 | ₩56,056 | +0.17% | 3.2천 |
|---|
| 2026.07.08 | ₩55,749 | ₩55,896 | ₩55,737 | ₩55,896 | +0.26% | 5.7천 |
|---|
| 2026.07.07 | ₩55,896 | ₩56,009 | ₩55,896 | ₩55,949 | +0.10% | 2.4천 |
|---|
| 2026.07.06 | ₩55,936 | ₩56,096 | ₩55,936 | ₩56,049 | +0.20% | 3.4천 |
|---|
| 2026.07.02 | ₩56,016 | ₩56,016 | ₩55,762 | ₩55,858 | -0.28% | 5.7천 |
|---|
| 2026.07.01 | ₩55,949 | ₩55,949 | ₩55,762 | ₩55,802 | -0.26% | 900 |
|---|
| 2026.06.30 | ₩55,755 | ₩55,923 | ₩55,749 | ₩55,862 | +0.19% | 6.7천 |
|---|
| 2026.06.29 | ₩55,495 | ₩55,749 | ₩55,495 | ₩55,689 | +0.35% | 7.5천 |
|---|
| 2026.06.26 | ₩55,241 | ₩55,522 | ₩55,241 | ₩55,281 | +0.07% | 2.4천 |
|---|
| 2026.06.25 | ₩55,522 | ₩55,575 | ₩55,415 | ₩55,461 | -0.11% | 9천 |
|---|
| 2026.06.24 | ₩55,508 | ₩55,575 | ₩55,388 | ₩55,428 | -0.14% | 6.6천 |
|---|
| 2026.06.23 | ₩55,562 | ₩55,615 | ₩55,428 | ₩55,508 | -0.10% | 3.6만 |
|---|
| 2026.06.22 | ₩55,816 | ₩55,816 | ₩55,682 | ₩55,742 | -0.13% | 19.7만 |
|---|
| 2026.06.18 | ₩55,735 | ₩55,812 | ₩55,682 | ₩55,775 | +0.07% | 1.2만 |
|---|
| 2026.06.17 | ₩55,722 | ₩55,821 | ₩55,568 | ₩55,568 | -0.28% | 1.7만 |
|---|
| 2026.06.16 | ₩56,003 | ₩56,003 | ₩55,775 | ₩55,836 | -0.30% | 2.6천 |
|---|
| 2026.06.15 | ₩55,778 | ₩55,894 | ₩55,778 | ₩55,856 | +0.14% | 2.5천 |
|---|
| 2026.06.12 | ₩55,602 | ₩55,602 | ₩55,408 | ₩55,515 | -0.16% | 2.2천 |
|---|
| 2026.06.11 | ₩55,268 | ₩55,408 | ₩55,027 | ₩55,408 | +0.25% | 1.7만 |
|---|
| 2026.06.10 | ₩55,161 | ₩55,321 | ₩55,040 | ₩55,087 | -0.13% | 6.6천 |
|---|
| 2026.06.09 | ₩55,735 | ₩55,735 | ₩55,139 | ₩55,369 | -0.66% | 5.3천 |
|---|
| 2026.06.08 | ₩55,455 | ₩55,575 | ₩55,455 | ₩55,468 | +0.02% | 1.3천 |
|---|
| 2026.06.05 | ₩55,628 | ₩55,628 | ₩55,411 | ₩55,411 | -0.39% | 300 |
|---|
| 2026.06.04 | ₩55,722 | ₩55,882 | ₩55,709 | ₩55,822 | +0.18% | 1.2만 |
|---|
| 2026.06.03 | ₩55,735 | ₩55,816 | ₩55,709 | ₩55,749 | +0.02% | 7천 |
|---|
| 2026.06.02 | ₩55,682 | ₩55,856 | ₩55,682 | ₩55,809 | +0.23% | 4.7천 |
|---|
| 2026.06.01 | ₩55,722 | ₩55,842 | ₩55,722 | ₩55,809 | +0.16% | 2.1천 |
|---|
| 2026.05.29 | ₩55,695 | ₩55,769 | ₩55,695 | ₩55,769 | +0.13% | 1.7천 |
|---|
| 2026.05.28 | ₩55,602 | ₩55,702 | ₩55,575 | ₩55,702 | +0.18% | 5.6천 |
|---|
| 2026.05.27 | ₩55,695 | ₩55,695 | ₩55,508 | ₩55,588 | -0.19% | 4.3천 |
|---|
| 2026.05.26 | ₩55,602 | ₩55,602 | ₩55,508 | ₩55,582 | -0.04% | 4.1천 |
|---|
| 2026.05.22 | ₩55,588 | ₩55,588 | ₩54,679 | ₩55,488 | -0.18% | 3.7천 |
|---|
| 2026.05.21 | ₩55,187 | ₩55,392 | ₩55,187 | ₩55,392 | +0.37% | 1.2만 |
|---|
| 2026.05.20 | ₩55,221 | ₩55,321 | ₩55,201 | ₩55,294 | +0.13% | 1.8만 |
|---|
| 2026.05.19 | ₩55,308 | ₩55,308 | ₩55,134 | ₩55,155 | -0.28% | 3.1만 |
|---|
| 2026.05.18 | ₩55,321 | ₩55,321 | ₩55,134 | ₩55,254 | -0.12% | 8.8천 |
|---|
| 2026.05.15 | ₩55,174 | ₩55,334 | ₩55,147 | ₩55,221 | +0.08% | 4.2천 |
|---|
| 2026.05.14 | ₩55,348 | ₩55,428 | ₩55,288 | ₩55,381 | +0.06% | 6.7천 |
|---|
| 2026.05.13 | ₩55,268 | ₩55,294 | ₩55,134 | ₩55,285 | +0.03% | 4.5만 |
|---|
| 2026.05.12 | ₩55,167 | ₩55,167 | ₩55,020 | ₩55,167 | 0.00% | 2.7천 |
|---|
| 2026.05.11 | ₩55,308 | ₩55,308 | ₩55,161 | ₩55,221 | -0.16% | 3.5천 |
|---|
| 2026.05.08 | ₩55,309 | ₩55,309 | ₩55,134 | ₩55,227 | -0.15% | 2.8천 |
|---|
| 2026.05.07 | ₩55,127 | ₩55,201 | ₩55,000 | ₩55,067 | -0.11% | 7.6천 |
|---|
| 2026.05.06 | ₩55,054 | ₩55,134 | ₩55,040 | ₩55,121 | +0.12% | 3.8천 |
|---|
| 2026.05.05 | ₩54,873 | ₩54,933 | ₩54,813 | ₩54,876 | +0.00% | 2.6천 |
|---|
| 2026.05.04 | ₩54,679 | ₩54,913 | ₩54,666 | ₩54,706 | +0.05% | 4.5천 |
|---|
| 2026.05.01 | ₩54,880 | ₩54,920 | ₩54,786 | ₩54,827 | -0.10% | 7.2천 |
|---|
| 2026.04.30 | ₩54,506 | ₩54,760 | ₩54,506 | ₩54,760 | +0.47% | 33만 |
|---|
| 2026.04.29 | ₩54,626 | ₩54,626 | ₩54,385 | ₩54,506 | -0.22% | 1.2만 |
|---|
| 2026.04.28 | ₩54,573 | ₩54,573 | ₩54,426 | ₩54,526 | -0.09% | 1.2만 |
|---|
| 2026.04.27 | ₩54,679 | ₩54,679 | ₩54,494 | ₩54,586 | -0.17% | 4.7천 |
|---|
| 2026.04.24 | ₩54,252 | ₩54,566 | ₩54,252 | ₩54,566 | +0.58% | 1.4만 |
|---|
| 2026.04.23 | ₩54,305 | ₩54,499 | ₩54,279 | ₩54,372 | +0.12% | 4만 |
|---|
| 2026.04.22 | ₩54,532 | ₩54,532 | ₩54,372 | ₩54,447 | -0.16% | 6.8천 |
|---|
| 2026.04.21 | ₩54,332 | ₩54,426 | ₩54,225 | ₩54,292 | -0.07% | 1.2만 |
|---|
| 2026.04.20 | ₩54,519 | ₩54,519 | ₩54,258 | ₩54,426 | -0.17% | 5천 |
|---|
| 2026.04.17 | ₩54,399 | ₩54,523 | ₩54,345 | ₩54,492 | +0.17% | 8.5천 |
|---|
| 2026.04.16 | ₩54,265 | ₩54,265 | ₩54,051 | ₩54,145 | -0.22% | 3.2만 |
|---|
| 2026.04.15 | ₩53,958 | ₩54,091 | ₩53,944 | ₩54,065 | +0.20% | 7천 |
|---|
| 2026.04.14 | ₩53,757 | ₩53,984 | ₩53,757 | ₩53,904 | +0.27% | 6.5천 |
|---|
| 2026.04.13 | ₩53,423 | ₩53,656 | ₩53,330 | ₩53,656 | +0.44% | 2.2천 |
|---|
| 2026.04.10 | ₩53,597 | ₩53,597 | ₩53,356 | ₩53,396 | -0.37% | 2.9천 |
|---|
| 2026.04.09 | ₩53,303 | ₩53,490 | ₩53,183 | ₩53,403 | +0.19% | 6.1천 |
|---|
| 2026.04.08 | ₩53,410 | ₩53,410 | ₩53,129 | ₩53,216 | -0.36% | 5.3천 |
|---|
| 2026.04.07 | ₩52,274 | ₩52,474 | ₩52,180 | ₩52,461 | +0.36% | 8.8천 |
|---|
| 2026.04.06 | ₩52,447 | ₩52,554 | ₩52,367 | ₩52,494 | +0.09% | 2.1천 |
|---|
| 2026.04.02 | ₩51,833 | ₩52,371 | ₩51,833 | ₩52,371 | +1.04% | 8.1천 |
|---|
| 2026.04.01 | ₩52,287 | ₩52,421 | ₩52,207 | ₩52,367 | +0.15% | 1.3만 |
|---|
| 2026.03.31 | ₩51,632 | ₩52,073 | ₩51,512 | ₩52,044 | +0.80% | 7.7천 |
|---|
| 2026.03.30 | ₩51,498 | ₩51,498 | ₩51,059 | ₩51,178 | -0.62% | 1.2만 |
|---|
| 2026.03.27 | ₩51,579 | ₩51,645 | ₩51,111 | ₩51,323 | -0.49% | 9천 |
|---|
| 2026.03.26 | ₩52,020 | ₩52,193 | ₩51,806 | ₩51,873 | -0.28% | 1.1만 |
|---|
| 2026.03.25 | ₩52,501 | ₩52,501 | ₩52,236 | ₩52,306 | -0.37% | 2.5만 |
|---|
| 2026.03.24 | ₩52,167 | ₩52,274 | ₩52,006 | ₩52,193 | +0.05% | 8.9천 |
|---|
| 2026.03.23 | ₩52,434 | ₩52,541 | ₩52,193 | ₩52,286 | -0.28% | 1.3만 |
|---|
| 2026.03.20 | ₩52,193 | ₩52,234 | ₩51,792 | ₩51,846 | -0.67% | 3.6만 |
|---|
| 2026.03.19 | ₩52,073 | ₩52,366 | ₩52,046 | ₩52,366 | +0.56% | 1.1만 |
|---|
| 2026.03.18 | ₩52,594 | ₩52,701 | ₩52,401 | ₩52,401 | -0.37% | 9.2천 |
|---|
| 2026.03.17 | ₩52,728 | ₩52,902 | ₩52,728 | ₩52,796 | +0.13% | 2.6천 |
|---|
| 2026.03.16 | ₩52,688 | ₩52,735 | ₩52,581 | ₩52,661 | -0.05% | 5천 |
|---|
| 2026.03.13 | ₩52,675 | ₩52,808 | ₩52,314 | ₩52,314 | -0.69% | 1.2만 |
|---|
| 2026.03.12 | ₩52,782 | ₩52,782 | ₩52,568 | ₩52,608 | -0.33% | 2만 |
|---|
| 2026.03.11 | ₩52,888 | ₩53,049 | ₩52,808 | ₩52,929 | +0.08% | 7.6천 |
|---|
| 2026.03.10 | ₩53,129 | ₩53,236 | ₩52,915 | ₩52,915 | -0.40% | 4.3천 |
|---|
| 2026.03.09 | ₩52,608 | ₩53,089 | ₩52,447 | ₩53,089 | +0.91% | 2만 |
|---|
| 2026.03.06 | ₩52,868 | ₩52,961 | ₩52,776 | ₩52,776 | -0.17% | 1.1만 |
|---|
| 2026.03.05 | ₩53,263 | ₩53,263 | ₩53,029 | ₩53,154 | -0.20% | 1.3만 |
|---|
| 2026.03.04 | ₩53,062 | ₩53,343 | ₩53,022 | ₩53,305 | +0.46% | 7.1천 |
|---|
| 2026.03.03 | ₩52,685 | ₩53,152 | ₩52,675 | ₩53,101 | +0.79% | 9.5천 |
|---|
| 2026.03.02 | ₩53,142 | ₩53,356 | ₩53,142 | ₩53,356 | +0.40% | 2.2천 |
|---|
| 2026.02.27 | ₩53,343 | ₩53,383 | ₩53,271 | ₩53,289 | -0.10% | 1.9천 |
|---|
| 2026.02.26 | ₩53,704 | ₩53,704 | ₩53,223 | ₩53,503 | -0.37% | 2.4만 |
|---|
| 2026.02.25 | ₩53,583 | ₩53,624 | ₩53,463 | ₩53,624 | +0.07% | 1.1만 |
|---|
| 2026.02.24 | ₩53,196 | ₩53,423 | ₩53,142 | ₩53,423 | +0.43% | 4.2천 |
|---|
| 2026.02.23 | ₩53,490 | ₩53,490 | ₩53,022 | ₩53,120 | -0.69% | 15.8만 |
|---|
| 2026.02.20 | ₩53,249 | ₩53,664 | ₩53,249 | ₩53,356 | +0.20% | 4.4만 |
|---|
| 2026.02.19 | ₩53,249 | ₩53,249 | ₩53,089 | ₩53,183 | -0.13% | 1만 |
|---|
| 2026.02.18 | ₩53,209 | ₩53,404 | ₩53,209 | ₩53,276 | +0.13% | 2.3천 |
|---|
| 2026.02.17 | ₩53,089 | ₩53,162 | ₩52,955 | ₩53,162 | +0.14% | 1.3천 |
|---|
| 2026.02.13 | ₩53,209 | ₩53,263 | ₩53,035 | ₩53,035 | -0.33% | 3.9천 |
|---|
| 2026.02.12 | ₩53,597 | ₩53,597 | ₩53,129 | ₩53,169 | -0.80% | 2.7천 |
|---|
| 2026.02.11 | ₩53,690 | ₩53,690 | ₩53,436 | ₩53,490 | -0.37% | 4.1천 |
|---|
| 2026.02.10 | ₩53,704 | ₩53,704 | ₩53,477 | ₩53,557 | -0.27% | 1만 |
|---|
| 2026.02.09 | ₩53,330 | ₩53,637 | ₩53,330 | ₩53,565 | +0.44% | 2.6천 |
|---|
| 2026.02.06 | ₩53,035 | ₩53,463 | ₩53,035 | ₩53,463 | +0.81% | 3.3천 |
|---|
| 2026.02.05 | ₩52,902 | ₩53,035 | ₩52,835 | ₩52,909 | +0.01% | 3.2천 |
|---|
| 2026.02.04 | ₩53,503 | ₩53,503 | ₩53,183 | ₩53,244 | -0.48% | 5.3천 |
|---|
| 2026.02.03 | ₩53,664 | ₩53,664 | ₩53,156 | ₩53,303 | -0.67% | 1.9만 |
|---|
| 2026.02.02 | ₩53,503 | ₩53,650 | ₩53,477 | ₩53,545 | +0.08% | 6.4천 |
|---|
| 2026.01.30 | ₩53,637 | ₩53,637 | ₩53,249 | ₩53,370 | -0.50% | 9.8천 |
|---|
| 2026.01.29 | ₩53,597 | ₩53,597 | ₩53,209 | ₩53,557 | -0.07% | 1.9천 |
|---|
| 2026.01.28 | ₩53,530 | ₩53,610 | ₩53,463 | ₩53,542 | +0.02% | 2천 |
|---|
| 2026.01.27 | ₩53,624 | ₩53,624 | ₩53,490 | ₩53,522 | -0.19% | 7.4천 |
|---|
| 2026.01.26 | ₩53,436 | ₩53,570 | ₩53,423 | ₩53,503 | +0.13% | 1.2만 |
|---|
| 2026.01.23 | ₩53,356 | ₩53,463 | ₩53,209 | ₩53,330 | -0.05% | 2.6만 |
|---|
| 2026.01.22 | ₩53,343 | ₩53,370 | ₩53,249 | ₩53,332 | -0.02% | 7.6천 |
|---|
| 2026.01.21 | ₩53,076 | ₩53,624 | ₩52,902 | ₩53,156 | +0.15% | 1만 |
|---|
| 2026.01.20 | ₩53,076 | ₩53,109 | ₩52,848 | ₩52,929 | -0.28% | 8.5천 |
|---|
| 2026.01.16 | ₩53,364 | ₩53,530 | ₩53,364 | ₩53,477 | +0.21% | 5.8천 |
|---|
| 2026.01.15 | ₩53,543 | ₩53,543 | ₩53,363 | ₩53,477 | -0.12% | 1.2만 |
|---|
| 2026.01.14 | ₩53,370 | ₩53,383 | ₩53,144 | ₩53,370 | 0.00% | 9.2천 |
|---|
| 2026.01.13 | ₩53,477 | ₩53,477 | ₩53,370 | ₩53,383 | -0.17% | 9.8천 |
|---|
| 2026.01.12 | ₩53,383 | ₩53,490 | ₩53,356 | ₩53,490 | +0.20% | 5.6천 |
|---|
| 2026.01.09 | ₩53,316 | ₩53,462 | ₩53,303 | ₩53,448 | +0.25% | 1.1만 |
|---|
| 2026.01.08 | ₩53,276 | ₩53,315 | ₩53,183 | ₩53,287 | +0.02% | 3.3천 |
|---|
| 2026.01.07 | ₩53,436 | ₩53,436 | ₩53,259 | ₩53,276 | -0.30% | 2.3천 |
|---|
| 2026.01.06 | ₩53,316 | ₩53,383 | ₩53,196 | ₩53,383 | +0.13% | 5.9천 |
|---|
| 2026.01.05 | ₩53,209 | ₩53,263 | ₩53,129 | ₩53,129 | -0.15% | 7.3천 |
|---|
| 2026.01.02 | ₩53,129 | ₩53,196 | ₩52,915 | ₩53,129 | 0.00% | 2.8천 |
|---|
| 2025.12.31 | ₩53,263 | ₩53,263 | ₩53,049 | ₩53,089 | -0.33% | 8.4천 |
|---|
| 2025.12.30 | ₩53,183 | ₩53,209 | ₩53,129 | ₩53,204 | +0.04% | 3천 |
|---|
| 2025.12.29 | ₩53,102 | ₩53,209 | ₩53,102 | ₩53,204 | +0.19% | 6.5천 |
|---|
| 2025.12.26 | ₩53,249 | ₩53,303 | ₩53,223 | ₩53,303 | +0.10% | 3.6천 |
|---|
| 2025.12.24 | ₩53,142 | ₩53,253 | ₩53,142 | ₩53,223 | +0.15% | 1.6천 |
|---|
| 2025.12.23 | ₩53,076 | ₩53,181 | ₩53,035 | ₩53,181 | +0.20% | 6.3천 |
|---|
| 2025.12.22 | ₩53,009 | ₩53,142 | ₩53,009 | ₩53,129 | +0.23% | 2.8만 |
|---|
| 2025.12.19 | ₩52,835 | ₩53,056 | ₩52,788 | ₩52,955 | +0.23% | 1.7만 |
|---|
| 2025.12.18 | ₩52,741 | ₩52,768 | ₩52,621 | ₩52,728 | -0.03% | 1.7만 |
|---|
| 2025.12.17 | ₩52,782 | ₩52,782 | ₩52,407 | ₩52,487 | -0.56% | 2.1만 |
|---|
| 2025.12.16 | ₩52,661 | ₩52,782 | ₩52,635 | ₩52,675 | +0.03% | 8.9천 |
|---|
| 2025.12.15 | ₩52,955 | ₩52,955 | ₩52,751 | ₩52,808 | -0.28% | 3.3만 |
|---|
| 2025.12.12 | ₩53,062 | ₩53,062 | ₩52,685 | ₩52,822 | -0.45% | 3.2만 |
|---|
| 2025.12.11 | ₩52,848 | ₩53,053 | ₩52,755 | ₩53,022 | +0.33% | 3.2만 |
|---|
| 2025.12.10 | ₩52,741 | ₩53,009 | ₩52,715 | ₩52,929 | +0.35% | 2.1만 |
|---|
| 2025.12.09 | ₩52,808 | ₩52,957 | ₩52,768 | ₩52,795 | -0.03% | 3.6만 |
|---|
| 2025.12.08 | ₩52,915 | ₩52,915 | ₩52,715 | ₩52,835 | -0.15% | 6만 |
|---|
| 2025.12.05 | ₩52,929 | ₩52,969 | ₩52,835 | ₩52,888 | -0.08% | 9.1만 |
|---|
| 2025.12.04 | ₩52,902 | ₩52,902 | ₩52,728 | ₩52,848 | -0.10% | 2.4만 |
|---|
| 2025.12.03 | ₩52,755 | ₩52,848 | ₩52,534 | ₩52,822 | +0.13% | 17.8만 |
|---|
| 2025.12.02 | ₩52,725 | ₩52,802 | ₩52,635 | ₩52,724 | -0.00% | 4만 |
|---|
| 2025.12.01 | ₩52,635 | ₩52,782 | ₩52,594 | ₩52,695 | +0.11% | 5.9만 |
|---|
| 2025.11.28 | ₩52,701 | ₩52,728 | ₩52,635 | ₩52,692 | -0.02% | 9.4천 |
|---|
| 2025.11.26 | ₩52,528 | ₩52,701 | ₩52,487 | ₩52,608 | +0.15% | 14.3만 |
|---|
| 2025.11.25 | ₩52,167 | ₩52,474 | ₩52,033 | ₩52,421 | +0.49% | 10.3만 |
|---|
| 2025.11.24 | ₩51,993 | ₩52,354 | ₩51,899 | ₩52,180 | +0.36% | 43.8만 |
|---|
| 2025.11.21 | ₩51,472 | ₩51,919 | ₩51,244 | ₩51,792 | +0.62% | 63.2만 |
|---|
| 2025.11.20 | ₩51,645 | ₩51,778 | ₩51,218 | ₩51,278 | -0.71% | 11.5만 |
|---|
| 2025.11.19 | ₩51,445 | ₩51,552 | ₩51,358 | ₩51,512 | +0.13% | 3.2만 |
|---|
| 2025.11.18 | ₩51,258 | ₩51,512 | ₩51,178 | ₩51,311 | +0.10% | 1.4만 |
|---|
| 2025.11.17 | ₩51,517 | ₩51,568 | ₩51,325 | ₩51,460 | -0.11% | 1.1만 |
|---|
| 2025.11.14 | ₩51,246 | ₩51,579 | ₩51,246 | ₩51,532 | +0.56% | 1만 |
|---|
| 2025.11.13 | ₩51,699 | ₩51,699 | ₩51,432 | ₩51,445 | -0.49% | 3.6만 |
|---|
| 2025.11.12 | ₩51,699 | ₩51,699 | ₩51,579 | ₩51,659 | -0.08% | 2.9만 |
|---|
| 2025.11.11 | ₩51,672 | ₩51,672 | ₩51,539 | ₩51,652 | -0.04% | 1.6만 |
|---|
| 2025.11.10 | ₩51,525 | ₩51,632 | ₩51,498 | ₩51,632 | +0.21% | 1.1만 |
|---|
| 2025.11.07 | ₩51,191 | ₩51,378 | ₩51,097 | ₩51,378 | +0.37% | 1.5만 |
|---|
| 2025.11.06 | ₩51,525 | ₩51,525 | ₩51,286 | ₩51,378 | -0.29% | 8.8천 |
|---|
| 2025.11.05 | ₩51,458 | ₩51,498 | ₩51,359 | ₩51,456 | -0.01% | 3.1만 |
|---|
| 2025.11.04 | ₩51,338 | ₩51,445 | ₩51,325 | ₩51,402 | +0.12% | 2.3만 |
|---|
| 2025.11.03 | ₩51,458 | ₩51,512 | ₩51,383 | ₩51,512 | +0.10% | 1.5만 |
|---|
| 2025.10.31 | ₩51,552 | ₩51,552 | ₩51,378 | ₩51,392 | -0.31% | 3.9만 |
|---|
| 2025.10.30 | ₩51,445 | ₩51,470 | ₩51,365 | ₩51,366 | -0.15% | 1.1만 |
|---|
| 2025.10.29 | ₩51,539 | ₩51,539 | ₩51,392 | ₩51,434 | -0.20% | 5.9만 |
|---|
| 2025.10.28 | ₩51,539 | ₩51,539 | ₩51,405 | ₩51,440 | -0.19% | 1.4만 |
|---|
| 2025.10.27 | ₩51,498 | ₩51,498 | ₩51,378 | ₩51,418 | -0.16% | 2.2만 |
|---|
| 2025.10.24 | ₩51,285 | ₩51,338 | ₩51,285 | ₩51,322 | +0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩51,071 | ₩51,218 | ₩51,071 | ₩51,212 | +0.28% | 1.4만 |
|---|
| 2025.10.22 | ₩51,124 | ₩51,138 | ₩50,944 | ₩51,072 | -0.10% | 1.1만 |
|---|
| 2025.10.21 | ₩51,111 | ₩51,191 | ₩51,097 | ₩51,170 | +0.12% | 2.7만 |
|---|
| 2025.10.20 | ₩50,950 | ₩51,136 | ₩50,950 | ₩51,111 | +0.31% | 1.9만 |
|---|
| 2025.10.17 | ₩50,737 | ₩50,870 | ₩50,656 | ₩50,844 | +0.21% | 1.3만 |
|---|
| 2025.10.16 | ₩50,910 | ₩50,910 | ₩50,643 | ₩50,691 | -0.43% | 3.6천 |
|---|
| 2025.10.15 | ₩50,950 | ₩50,964 | ₩50,737 | ₩50,910 | -0.08% | 1.3만 |
|---|
| 2025.10.14 | ₩50,563 | ₩50,884 | ₩50,549 | ₩50,778 | +0.43% | 1.2만 |
|---|
| 2025.10.13 | ₩50,763 | ₩50,904 | ₩50,763 | ₩50,865 | +0.20% | 2.1천 |
|---|
| 2025.10.10 | ₩51,044 | ₩51,071 | ₩50,536 | ₩50,536 | -1.00% | 2.1만 |
|---|