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 | ₩57,725 | ₩57,725 | ₩57,538 | ₩57,652 | -0.13% | 1.2만 |
| 2026.10.08 | ₩57,672 | ₩57,672 | ₩57,418 | ₩57,525 | -0.25% | 1.2만 |
| 2026.10.07 | ₩57,458 | ₩57,571 | ₩57,458 | ₩57,571 | +0.20% | 1.1만 |
| 2026.10.06 | ₩57,592 | ₩57,658 | ₩57,525 | ₩57,592 | 0.00% | 1.4만 |
| 2026.10.05 | ₩57,565 | ₩57,565 | ₩57,433 | ₩57,511 | -0.09% | 3.4천 |
| 2026.10.02 | ₩57,551 | ₩57,551 | ₩57,338 | ₩57,445 | -0.19% | 1만 |
| 2026.10.01 | ₩57,151 | ₩57,271 | ₩57,044 | ₩57,244 | +0.16% | 1.2만 |
| 2026.09.30 | ₩57,358 | ₩57,364 | ₩57,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,191 |
| -0.29% |
| 1.1만 |
| 2026.09.29 | ₩57,404 | ₩57,404 | ₩57,244 | ₩57,271 | -0.23% | 1.2천 |
|---|
| 2026.09.28 | ₩57,445 | ₩57,445 | ₩57,224 | ₩57,298 | -0.26% | 4.8천 |
|---|
| 2026.09.25 | ₩57,258 | ₩57,364 | ₩57,258 | ₩57,364 | +0.19% | 2천 |
|---|
| 2026.09.24 | ₩57,097 | ₩57,252 | ₩57,097 | ₩57,252 | +0.27% | 5.6천 |
|---|
| 2026.09.23 | ₩57,244 | ₩57,298 | ₩57,204 | ₩57,256 | +0.02% | 5.5천 |
|---|
| 2026.09.22 | ₩57,485 | ₩57,485 | ₩57,298 | ₩57,338 | -0.26% | 3.8천 |
|---|
| 2026.09.21 | ₩57,364 | ₩57,364 | ₩57,204 | ₩57,324 | -0.07% | 1.9만 |
|---|
| 2026.09.18 | ₩57,298 | ₩57,298 | ₩57,024 | ₩57,117 | -0.31% | 3.4만 |
|---|
| 2026.09.17 | ₩56,950 | ₩57,137 | ₩56,950 | ₩57,091 | +0.25% | 4.3천 |
|---|
| 2026.09.16 | ₩56,924 | ₩56,952 | ₩56,723 | ₩56,827 | -0.17% | 6.3천 |
|---|
| 2026.09.15 | ₩57,044 | ₩57,044 | ₩56,904 | ₩56,910 | -0.23% | 2.4천 |
|---|
| 2026.09.14 | ₩56,924 | ₩57,071 | ₩56,924 | ₩57,002 | +0.14% | 8.8천 |
|---|
| 2026.09.11 | ₩57,050 | ₩57,097 | ₩56,977 | ₩57,044 | -0.01% | 2.1천 |
|---|
| 2026.09.10 | ₩57,004 | ₩57,004 | ₩56,790 | ₩56,857 | -0.26% | 1.2만 |
|---|
| 2026.09.09 | ₩57,151 | ₩57,151 | ₩56,897 | ₩56,950 | -0.35% | 4.8천 |
|---|
| 2026.09.08 | ₩57,925 | ₩57,925 | ₩57,004 | ₩57,050 | -1.51% | 1.6천 |
|---|
| 2026.09.04 | ₩57,298 | ₩57,298 | ₩57,071 | ₩57,124 | -0.30% | 1.2천 |
|---|
| 2026.09.03 | ₩57,004 | ₩57,091 | ₩56,944 | ₩57,091 | +0.15% | 1.9천 |
|---|
| 2026.09.02 | ₩56,870 | ₩56,957 | ₩56,870 | ₩56,937 | +0.12% | 8.4천 |
|---|
| 2026.09.01 | ₩56,857 | ₩56,937 | ₩55,654 | ₩56,863 | +0.01% | 5.9천 |
|---|
| 2026.08.31 | ₩57,004 | ₩57,017 | ₩56,910 | ₩56,977 | -0.05% | 3.2천 |
|---|
| 2026.08.28 | ₩56,977 | ₩57,097 | ₩56,937 | ₩57,004 | +0.05% | 1만 |
|---|
| 2026.08.27 | ₩56,897 | ₩56,977 | ₩56,897 | ₩56,970 | +0.13% | 9.3천 |
|---|
| 2026.08.26 | ₩56,964 | ₩56,964 | ₩56,763 | ₩56,883 | -0.14% | 6.8천 |
|---|
| 2026.08.25 | ₩56,962 | ₩56,962 | ₩56,763 | ₩56,830 | -0.23% | 2.9천 |
|---|
| 2026.08.24 | ₩56,777 | ₩56,810 | ₩56,777 | ₩56,798 | +0.04% | 3.2천 |
|---|
| 2026.08.21 | ₩56,924 | ₩56,924 | ₩56,750 | ₩56,823 | -0.18% | 11.5만 |
|---|
| 2026.08.20 | ₩56,751 | ₩56,829 | ₩56,723 | ₩56,762 | +0.02% | 1.9천 |
|---|
| 2026.08.19 | ₩56,823 | ₩56,883 | ₩56,777 | ₩56,837 | +0.02% | 5.1천 |
|---|
| 2026.08.18 | ₩56,783 | ₩56,783 | ₩56,737 | ₩56,737 | -0.08% | 600 |
|---|
| 2026.08.17 | ₩57,017 | ₩57,017 | ₩56,817 | ₩56,854 | -0.29% | 2.8천 |
|---|
| 2026.08.14 | ₩56,777 | ₩56,950 | ₩56,777 | ₩56,857 | +0.14% | 3천 |
|---|
| 2026.08.13 | ₩56,977 | ₩56,977 | ₩56,817 | ₩56,863 | -0.20% | 6.8천 |
|---|
| 2026.08.12 | ₩56,937 | ₩56,937 | ₩56,737 | ₩56,763 | -0.31% | 2.4천 |
|---|
| 2026.08.11 | ₩56,710 | ₩56,710 | ₩56,696 | ₩56,696 | -0.02% | 900 |
|---|
| 2026.08.10 | ₩56,910 | ₩56,910 | ₩56,723 | ₩56,723 | -0.33% | 4.6천 |
|---|
| 2026.08.07 | ₩56,723 | ₩56,757 | ₩56,698 | ₩56,757 | +0.06% | 2.7천 |
|---|
| 2026.08.06 | ₩56,656 | ₩56,696 | ₩56,616 | ₩56,616 | -0.07% | 1.4만 |
|---|
| 2026.08.05 | ₩56,643 | ₩56,690 | ₩56,630 | ₩56,690 | +0.08% | 8.5천 |
|---|
| 2026.08.04 | ₩56,523 | ₩56,703 | ₩56,509 | ₩56,630 | +0.19% | 4.7천 |
|---|
| 2026.08.03 | ₩56,429 | ₩56,563 | ₩56,229 | ₩56,476 | +0.08% | 7.4천 |
|---|
| 2026.07.31 | ₩56,282 | ₩56,282 | ₩56,028 | ₩56,254 | -0.05% | 5.9천 |
|---|
| 2026.07.30 | ₩55,923 | ₩56,062 | ₩55,868 | ₩56,062 | +0.25% | 6.7천 |
|---|
| 2026.07.29 | ₩55,868 | ₩56,015 | ₩55,695 | ₩55,731 | -0.25% | 5.6천 |
|---|
| 2026.07.28 | ₩56,082 | ₩56,082 | ₩55,922 | ₩56,035 | -0.08% | 9.6천 |
|---|
| 2026.07.27 | ₩55,908 | ₩55,928 | ₩55,855 | ₩55,928 | +0.04% | 2.4천 |
|---|
| 2026.07.24 | ₩55,775 | ₩55,975 | ₩55,775 | ₩55,882 | +0.19% | 6천 |
|---|
| 2026.07.23 | ₩55,975 | ₩55,975 | ₩55,801 | ₩55,815 | -0.29% | 3천 |
|---|
| 2026.07.22 | ₩56,242 | ₩56,242 | ₩56,095 | ₩56,129 | -0.20% | 1.9천 |
|---|
| 2026.07.21 | ₩56,189 | ₩56,189 | ₩56,069 | ₩56,106 | -0.15% | 6.2천 |
|---|
| 2026.07.20 | ₩56,175 | ₩56,175 | ₩55,956 | ₩55,956 | -0.39% | 3.3천 |
|---|
| 2026.07.17 | ₩56,015 | ₩56,015 | ₩55,910 | ₩55,956 | -0.10% | 8.1천 |
|---|
| 2026.07.16 | ₩55,908 | ₩56,162 | ₩55,908 | ₩56,115 | +0.37% | 3.9천 |
|---|
| 2026.07.15 | ₩56,195 | ₩56,216 | ₩56,149 | ₩56,175 | -0.04% | 8.3천 |
|---|
| 2026.07.14 | ₩56,175 | ₩56,175 | ₩56,109 | ₩56,109 | -0.12% | 1.4천 |
|---|
| 2026.07.13 | ₩56,122 | ₩56,162 | ₩55,975 | ₩56,012 | -0.20% | 4.9천 |
|---|
| 2026.07.10 | ₩56,089 | ₩56,149 | ₩56,089 | ₩56,149 | +0.11% | 800 |
|---|
| 2026.07.09 | ₩55,935 | ₩56,028 | ₩55,935 | ₩56,028 | +0.17% | 3.2천 |
|---|
| 2026.07.08 | ₩55,721 | ₩55,868 | ₩55,709 | ₩55,868 | +0.26% | 5.7천 |
|---|
| 2026.07.07 | ₩55,868 | ₩55,982 | ₩55,868 | ₩55,922 | +0.10% | 2.4천 |
|---|
| 2026.07.06 | ₩55,908 | ₩56,069 | ₩55,908 | ₩56,022 | +0.20% | 3.4천 |
|---|
| 2026.07.02 | ₩55,988 | ₩55,988 | ₩55,735 | ₩55,831 | -0.28% | 5.7천 |
|---|
| 2026.07.01 | ₩55,922 | ₩55,922 | ₩55,735 | ₩55,775 | -0.26% | 900 |
|---|
| 2026.06.30 | ₩55,728 | ₩55,895 | ₩55,721 | ₩55,835 | +0.19% | 6.7천 |
|---|
| 2026.06.29 | ₩55,467 | ₩55,721 | ₩55,467 | ₩55,661 | +0.35% | 7.5천 |
|---|
| 2026.06.26 | ₩55,214 | ₩55,494 | ₩55,214 | ₩55,254 | +0.07% | 2.4천 |
|---|
| 2026.06.25 | ₩55,494 | ₩55,548 | ₩55,387 | ₩55,434 | -0.11% | 9천 |
|---|
| 2026.06.24 | ₩55,481 | ₩55,548 | ₩55,361 | ₩55,401 | -0.14% | 6.6천 |
|---|
| 2026.06.23 | ₩55,534 | ₩55,588 | ₩55,401 | ₩55,481 | -0.10% | 3.6만 |
|---|
| 2026.06.22 | ₩55,788 | ₩55,788 | ₩55,654 | ₩55,715 | -0.13% | 19.7만 |
|---|
| 2026.06.18 | ₩55,708 | ₩55,784 | ₩55,654 | ₩55,748 | +0.07% | 1.2만 |
|---|
| 2026.06.17 | ₩55,695 | ₩55,793 | ₩55,541 | ₩55,541 | -0.28% | 1.7만 |
|---|
| 2026.06.16 | ₩55,975 | ₩55,975 | ₩55,748 | ₩55,808 | -0.30% | 2.6천 |
|---|
| 2026.06.15 | ₩55,751 | ₩55,867 | ₩55,751 | ₩55,828 | +0.14% | 2.5천 |
|---|
| 2026.06.12 | ₩55,574 | ₩55,574 | ₩55,381 | ₩55,487 | -0.16% | 2.2천 |
|---|
| 2026.06.11 | ₩55,240 | ₩55,381 | ₩55,000 | ₩55,381 | +0.25% | 1.7만 |
|---|
| 2026.06.10 | ₩55,133 | ₩55,294 | ₩55,013 | ₩55,060 | -0.13% | 6.6천 |
|---|
| 2026.06.09 | ₩55,708 | ₩55,708 | ₩55,112 | ₩55,342 | -0.66% | 5.3천 |
|---|
| 2026.06.08 | ₩55,427 | ₩55,548 | ₩55,427 | ₩55,441 | +0.02% | 1.3천 |
|---|
| 2026.06.05 | ₩55,601 | ₩55,601 | ₩55,383 | ₩55,383 | -0.39% | 300 |
|---|
| 2026.06.04 | ₩55,695 | ₩55,855 | ₩55,681 | ₩55,795 | +0.18% | 1.2만 |
|---|
| 2026.06.03 | ₩55,708 | ₩55,788 | ₩55,681 | ₩55,721 | +0.02% | 7천 |
|---|
| 2026.06.02 | ₩55,654 | ₩55,828 | ₩55,654 | ₩55,781 | +0.23% | 4.7천 |
|---|
| 2026.06.01 | ₩55,695 | ₩55,815 | ₩55,695 | ₩55,781 | +0.16% | 2.1천 |
|---|
| 2026.05.29 | ₩55,668 | ₩55,741 | ₩55,668 | ₩55,741 | +0.13% | 1.7천 |
|---|
| 2026.05.28 | ₩55,574 | ₩55,674 | ₩55,548 | ₩55,674 | +0.18% | 5.6천 |
|---|
| 2026.05.27 | ₩55,668 | ₩55,668 | ₩55,481 | ₩55,561 | -0.19% | 4.3천 |
|---|
| 2026.05.26 | ₩55,574 | ₩55,574 | ₩55,481 | ₩55,554 | -0.04% | 4.1천 |
|---|
| 2026.05.22 | ₩55,561 | ₩55,561 | ₩54,652 | ₩55,461 | -0.18% | 3.7천 |
|---|
| 2026.05.21 | ₩55,160 | ₩55,365 | ₩55,160 | ₩55,365 | +0.37% | 1.2만 |
|---|
| 2026.05.20 | ₩55,194 | ₩55,294 | ₩55,173 | ₩55,267 | +0.13% | 1.8만 |
|---|
| 2026.05.19 | ₩55,280 | ₩55,280 | ₩55,107 | ₩55,128 | -0.28% | 3.1만 |
|---|
| 2026.05.18 | ₩55,294 | ₩55,294 | ₩55,107 | ₩55,227 | -0.12% | 8.8천 |
|---|
| 2026.05.15 | ₩55,147 | ₩55,307 | ₩55,120 | ₩55,194 | +0.08% | 4.2천 |
|---|
| 2026.05.14 | ₩55,320 | ₩55,401 | ₩55,260 | ₩55,354 | +0.06% | 6.7천 |
|---|
| 2026.05.13 | ₩55,240 | ₩55,267 | ₩55,107 | ₩55,258 | +0.03% | 4.5만 |
|---|
| 2026.05.12 | ₩55,140 | ₩55,140 | ₩54,993 | ₩55,140 | 0.00% | 2.7천 |
|---|
| 2026.05.11 | ₩55,280 | ₩55,280 | ₩55,133 | ₩55,194 | -0.16% | 3.5천 |
|---|
| 2026.05.08 | ₩55,282 | ₩55,282 | ₩55,107 | ₩55,200 | -0.15% | 2.8천 |
|---|
| 2026.05.07 | ₩55,100 | ₩55,173 | ₩54,973 | ₩55,040 | -0.11% | 7.6천 |
|---|
| 2026.05.06 | ₩55,027 | ₩55,107 | ₩55,013 | ₩55,093 | +0.12% | 3.8천 |
|---|
| 2026.05.05 | ₩54,846 | ₩54,906 | ₩54,786 | ₩54,849 | +0.00% | 2.6천 |
|---|
| 2026.05.04 | ₩54,652 | ₩54,886 | ₩54,639 | ₩54,679 | +0.05% | 4.5천 |
|---|
| 2026.05.01 | ₩54,853 | ₩54,893 | ₩54,759 | ₩54,799 | -0.10% | 7.2천 |
|---|
| 2026.04.30 | ₩54,479 | ₩54,733 | ₩54,479 | ₩54,733 | +0.47% | 33만 |
|---|
| 2026.04.29 | ₩54,599 | ₩54,599 | ₩54,359 | ₩54,479 | -0.22% | 1.2만 |
|---|
| 2026.04.28 | ₩54,546 | ₩54,546 | ₩54,399 | ₩54,499 | -0.09% | 1.2만 |
|---|
| 2026.04.27 | ₩54,652 | ₩54,652 | ₩54,467 | ₩54,559 | -0.17% | 4.7천 |
|---|
| 2026.04.24 | ₩54,225 | ₩54,539 | ₩54,225 | ₩54,539 | +0.58% | 1.4만 |
|---|
| 2026.04.23 | ₩54,278 | ₩54,472 | ₩54,252 | ₩54,345 | +0.12% | 4만 |
|---|
| 2026.04.22 | ₩54,506 | ₩54,506 | ₩54,345 | ₩54,420 | -0.16% | 6.8천 |
|---|
| 2026.04.21 | ₩54,305 | ₩54,399 | ₩54,198 | ₩54,265 | -0.07% | 1.2만 |
|---|
| 2026.04.20 | ₩54,492 | ₩54,492 | ₩54,232 | ₩54,399 | -0.17% | 5천 |
|---|
| 2026.04.17 | ₩54,372 | ₩54,496 | ₩54,319 | ₩54,465 | +0.17% | 8.5천 |
|---|
| 2026.04.16 | ₩54,238 | ₩54,238 | ₩54,025 | ₩54,118 | -0.22% | 3.2만 |
|---|
| 2026.04.15 | ₩53,931 | ₩54,065 | ₩53,918 | ₩54,038 | +0.20% | 7천 |
|---|
| 2026.04.14 | ₩53,731 | ₩53,958 | ₩53,731 | ₩53,878 | +0.27% | 6.5천 |
|---|
| 2026.04.13 | ₩53,397 | ₩53,629 | ₩53,303 | ₩53,629 | +0.44% | 2.2천 |
|---|
| 2026.04.10 | ₩53,570 | ₩53,570 | ₩53,330 | ₩53,370 | -0.37% | 2.9천 |
|---|
| 2026.04.09 | ₩53,276 | ₩53,464 | ₩53,156 | ₩53,377 | +0.19% | 6.1천 |
|---|
| 2026.04.08 | ₩53,383 | ₩53,383 | ₩53,103 | ₩53,190 | -0.36% | 5.3천 |
|---|
| 2026.04.07 | ₩52,248 | ₩52,448 | ₩52,154 | ₩52,435 | +0.36% | 8.8천 |
|---|
| 2026.04.06 | ₩52,422 | ₩52,528 | ₩52,341 | ₩52,468 | +0.09% | 2.1천 |
|---|
| 2026.04.02 | ₩51,807 | ₩52,345 | ₩51,807 | ₩52,345 | +1.04% | 8.1천 |
|---|
| 2026.04.01 | ₩52,261 | ₩52,395 | ₩52,181 | ₩52,341 | +0.15% | 1.3만 |
|---|
| 2026.03.31 | ₩51,607 | ₩52,047 | ₩51,486 | ₩52,018 | +0.80% | 7.7천 |
|---|
| 2026.03.30 | ₩51,473 | ₩51,473 | ₩51,033 | ₩51,152 | -0.62% | 1.2만 |
|---|
| 2026.03.27 | ₩51,553 | ₩51,620 | ₩51,086 | ₩51,298 | -0.49% | 9천 |
|---|
| 2026.03.26 | ₩51,994 | ₩52,168 | ₩51,780 | ₩51,847 | -0.28% | 1.1만 |
|---|
| 2026.03.25 | ₩52,475 | ₩52,475 | ₩52,210 | ₩52,280 | -0.37% | 2.5만 |
|---|
| 2026.03.24 | ₩52,141 | ₩52,248 | ₩51,981 | ₩52,168 | +0.05% | 8.9천 |
|---|
| 2026.03.23 | ₩52,408 | ₩52,515 | ₩52,168 | ₩52,260 | -0.28% | 1.3만 |
|---|
| 2026.03.20 | ₩52,168 | ₩52,208 | ₩51,767 | ₩51,820 | -0.67% | 3.6만 |
|---|
| 2026.03.19 | ₩52,047 | ₩52,340 | ₩52,021 | ₩52,340 | +0.56% | 1.1만 |
|---|
| 2026.03.18 | ₩52,568 | ₩52,675 | ₩52,375 | ₩52,375 | -0.37% | 9.2천 |
|---|
| 2026.03.17 | ₩52,702 | ₩52,876 | ₩52,702 | ₩52,770 | +0.13% | 2.6천 |
|---|
| 2026.03.16 | ₩52,662 | ₩52,709 | ₩52,555 | ₩52,635 | -0.05% | 5천 |
|---|
| 2026.03.13 | ₩52,649 | ₩52,782 | ₩52,288 | ₩52,288 | -0.69% | 1.2만 |
|---|
| 2026.03.12 | ₩52,755 | ₩52,755 | ₩52,542 | ₩52,582 | -0.33% | 2만 |
|---|
| 2026.03.11 | ₩52,862 | ₩53,023 | ₩52,782 | ₩52,902 | +0.08% | 7.6천 |
|---|
| 2026.03.10 | ₩53,103 | ₩53,210 | ₩52,889 | ₩52,889 | -0.40% | 4.3천 |
|---|
| 2026.03.09 | ₩52,582 | ₩53,063 | ₩52,422 | ₩53,063 | +0.91% | 2만 |
|---|
| 2026.03.06 | ₩52,842 | ₩52,934 | ₩52,750 | ₩52,750 | -0.17% | 1.1만 |
|---|
| 2026.03.05 | ₩53,236 | ₩53,236 | ₩53,003 | ₩53,128 | -0.20% | 1.3만 |
|---|
| 2026.03.04 | ₩53,036 | ₩53,317 | ₩52,996 | ₩53,279 | +0.46% | 7.1천 |
|---|
| 2026.03.03 | ₩52,659 | ₩53,126 | ₩52,649 | ₩53,075 | +0.79% | 9.5천 |
|---|
| 2026.03.02 | ₩53,116 | ₩53,330 | ₩53,116 | ₩53,330 | +0.40% | 2.2천 |
|---|
| 2026.02.27 | ₩53,317 | ₩53,357 | ₩53,244 | ₩53,263 | -0.10% | 1.9천 |
|---|
| 2026.02.26 | ₩53,677 | ₩53,677 | ₩53,196 | ₩53,477 | -0.37% | 2.4만 |
|---|
| 2026.02.25 | ₩53,557 | ₩53,597 | ₩53,437 | ₩53,597 | +0.07% | 1.1만 |
|---|
| 2026.02.24 | ₩53,170 | ₩53,397 | ₩53,116 | ₩53,397 | +0.43% | 4.2천 |
|---|
| 2026.02.23 | ₩53,464 | ₩53,464 | ₩52,996 | ₩53,093 | -0.69% | 15.8만 |
|---|
| 2026.02.20 | ₩53,223 | ₩53,637 | ₩53,223 | ₩53,330 | +0.20% | 4.4만 |
|---|
| 2026.02.19 | ₩53,223 | ₩53,223 | ₩53,063 | ₩53,156 | -0.13% | 1만 |
|---|
| 2026.02.18 | ₩53,183 | ₩53,378 | ₩53,183 | ₩53,250 | +0.13% | 2.3천 |
|---|
| 2026.02.17 | ₩53,063 | ₩53,136 | ₩52,929 | ₩53,136 | +0.14% | 1.3천 |
|---|
| 2026.02.13 | ₩53,183 | ₩53,236 | ₩53,009 | ₩53,009 | -0.33% | 3.9천 |
|---|
| 2026.02.12 | ₩53,570 | ₩53,570 | ₩53,103 | ₩53,143 | -0.80% | 2.7천 |
|---|
| 2026.02.11 | ₩53,664 | ₩53,664 | ₩53,410 | ₩53,464 | -0.37% | 4.1천 |
|---|
| 2026.02.10 | ₩53,677 | ₩53,677 | ₩53,450 | ₩53,530 | -0.27% | 1만 |
|---|
| 2026.02.09 | ₩53,303 | ₩53,610 | ₩53,303 | ₩53,538 | +0.44% | 2.6천 |
|---|
| 2026.02.06 | ₩53,009 | ₩53,437 | ₩53,009 | ₩53,437 | +0.81% | 3.3천 |
|---|
| 2026.02.05 | ₩52,876 | ₩53,009 | ₩52,809 | ₩52,882 | +0.01% | 3.2천 |
|---|
| 2026.02.04 | ₩53,477 | ₩53,477 | ₩53,156 | ₩53,218 | -0.48% | 5.3천 |
|---|
| 2026.02.03 | ₩53,637 | ₩53,637 | ₩53,130 | ₩53,276 | -0.67% | 1.9만 |
|---|
| 2026.02.02 | ₩53,477 | ₩53,624 | ₩53,450 | ₩53,518 | +0.08% | 6.4천 |
|---|
| 2026.01.30 | ₩53,610 | ₩53,610 | ₩53,223 | ₩53,343 | -0.50% | 9.8천 |
|---|
| 2026.01.29 | ₩53,570 | ₩53,570 | ₩53,183 | ₩53,530 | -0.07% | 1.9천 |
|---|
| 2026.01.28 | ₩53,504 | ₩53,584 | ₩53,437 | ₩53,516 | +0.02% | 2천 |
|---|
| 2026.01.27 | ₩53,597 | ₩53,597 | ₩53,464 | ₩53,496 | -0.19% | 7.4천 |
|---|
| 2026.01.26 | ₩53,410 | ₩53,544 | ₩53,397 | ₩53,477 | +0.13% | 1.2만 |
|---|
| 2026.01.23 | ₩53,330 | ₩53,437 | ₩53,183 | ₩53,303 | -0.05% | 2.6만 |
|---|
| 2026.01.22 | ₩53,317 | ₩53,343 | ₩53,223 | ₩53,306 | -0.02% | 7.6천 |
|---|
| 2026.01.21 | ₩53,049 | ₩53,597 | ₩52,876 | ₩53,130 | +0.15% | 1만 |
|---|
| 2026.01.20 | ₩53,049 | ₩53,083 | ₩52,822 | ₩52,902 | -0.28% | 8.5천 |
|---|
| 2026.01.16 | ₩53,338 | ₩53,504 | ₩53,338 | ₩53,450 | +0.21% | 5.8천 |
|---|
| 2026.01.15 | ₩53,517 | ₩53,517 | ₩53,337 | ₩53,450 | -0.12% | 1.2만 |
|---|
| 2026.01.14 | ₩53,343 | ₩53,357 | ₩53,118 | ₩53,343 | 0.00% | 9.2천 |
|---|
| 2026.01.13 | ₩53,450 | ₩53,450 | ₩53,343 | ₩53,357 | -0.17% | 9.8천 |
|---|
| 2026.01.12 | ₩53,357 | ₩53,464 | ₩53,330 | ₩53,464 | +0.20% | 5.6천 |
|---|
| 2026.01.09 | ₩53,290 | ₩53,435 | ₩53,276 | ₩53,422 | +0.25% | 1.1만 |
|---|
| 2026.01.08 | ₩53,250 | ₩53,289 | ₩53,156 | ₩53,260 | +0.02% | 3.3천 |
|---|
| 2026.01.07 | ₩53,410 | ₩53,410 | ₩53,232 | ₩53,250 | -0.30% | 2.3천 |
|---|
| 2026.01.06 | ₩53,290 | ₩53,357 | ₩53,170 | ₩53,357 | +0.13% | 5.9천 |
|---|
| 2026.01.05 | ₩53,183 | ₩53,236 | ₩53,103 | ₩53,103 | -0.15% | 7.3천 |
|---|
| 2026.01.02 | ₩53,103 | ₩53,170 | ₩52,889 | ₩53,103 | 0.00% | 2.8천 |
|---|
| 2025.12.31 | ₩53,236 | ₩53,236 | ₩53,023 | ₩53,063 | -0.33% | 8.4천 |
|---|
| 2025.12.30 | ₩53,156 | ₩53,183 | ₩53,103 | ₩53,178 | +0.04% | 3천 |
|---|
| 2025.12.29 | ₩53,076 | ₩53,183 | ₩53,076 | ₩53,178 | +0.19% | 6.5천 |
|---|
| 2025.12.26 | ₩53,223 | ₩53,276 | ₩53,196 | ₩53,276 | +0.10% | 3.6천 |
|---|
| 2025.12.24 | ₩53,116 | ₩53,227 | ₩53,116 | ₩53,196 | +0.15% | 1.6천 |
|---|
| 2025.12.23 | ₩53,049 | ₩53,155 | ₩53,009 | ₩53,155 | +0.20% | 6.3천 |
|---|
| 2025.12.22 | ₩52,983 | ₩53,116 | ₩52,983 | ₩53,103 | +0.23% | 2.8만 |
|---|
| 2025.12.19 | ₩52,809 | ₩53,029 | ₩52,762 | ₩52,929 | +0.23% | 1.7만 |
|---|
| 2025.12.18 | ₩52,715 | ₩52,742 | ₩52,595 | ₩52,702 | -0.03% | 1.7만 |
|---|
| 2025.12.17 | ₩52,755 | ₩52,755 | ₩52,381 | ₩52,462 | -0.56% | 2.1만 |
|---|
| 2025.12.16 | ₩52,635 | ₩52,755 | ₩52,609 | ₩52,649 | +0.03% | 8.9천 |
|---|
| 2025.12.15 | ₩52,929 | ₩52,929 | ₩52,725 | ₩52,782 | -0.28% | 3.3만 |
|---|
| 2025.12.12 | ₩53,036 | ₩53,036 | ₩52,659 | ₩52,796 | -0.45% | 3.2만 |
|---|
| 2025.12.11 | ₩52,822 | ₩53,027 | ₩52,729 | ₩52,996 | +0.33% | 3.2만 |
|---|
| 2025.12.10 | ₩52,715 | ₩52,983 | ₩52,689 | ₩52,902 | +0.35% | 2.1만 |
|---|
| 2025.12.09 | ₩52,782 | ₩52,930 | ₩52,742 | ₩52,769 | -0.03% | 3.6만 |
|---|
| 2025.12.08 | ₩52,889 | ₩52,889 | ₩52,689 | ₩52,809 | -0.15% | 6만 |
|---|
| 2025.12.05 | ₩52,902 | ₩52,943 | ₩52,809 | ₩52,862 | -0.08% | 9.1만 |
|---|
| 2025.12.04 | ₩52,876 | ₩52,876 | ₩52,702 | ₩52,822 | -0.10% | 2.4만 |
|---|
| 2025.12.03 | ₩52,729 | ₩52,822 | ₩52,508 | ₩52,796 | +0.13% | 17.8만 |
|---|
| 2025.12.02 | ₩52,699 | ₩52,776 | ₩52,609 | ₩52,698 | -0.00% | 4만 |
|---|
| 2025.12.01 | ₩52,609 | ₩52,755 | ₩52,568 | ₩52,669 | +0.11% | 5.9만 |
|---|
| 2025.11.28 | ₩52,675 | ₩52,702 | ₩52,609 | ₩52,666 | -0.02% | 9.4천 |
|---|
| 2025.11.26 | ₩52,502 | ₩52,675 | ₩52,462 | ₩52,582 | +0.15% | 14.3만 |
|---|
| 2025.11.25 | ₩52,141 | ₩52,448 | ₩52,007 | ₩52,395 | +0.49% | 10.3만 |
|---|
| 2025.11.24 | ₩51,967 | ₩52,328 | ₩51,874 | ₩52,154 | +0.36% | 43.8만 |
|---|
| 2025.11.21 | ₩51,446 | ₩51,894 | ₩51,219 | ₩51,767 | +0.62% | 63.2만 |
|---|
| 2025.11.20 | ₩51,620 | ₩51,752 | ₩51,192 | ₩51,253 | -0.71% | 11.5만 |
|---|
| 2025.11.19 | ₩51,420 | ₩51,526 | ₩51,333 | ₩51,486 | +0.13% | 3.2만 |
|---|
| 2025.11.18 | ₩51,233 | ₩51,486 | ₩51,152 | ₩51,286 | +0.10% | 1.4만 |
|---|
| 2025.11.17 | ₩51,492 | ₩51,542 | ₩51,299 | ₩51,434 | -0.11% | 1.1만 |
|---|
| 2025.11.14 | ₩51,221 | ₩51,553 | ₩51,221 | ₩51,506 | +0.56% | 1만 |
|---|
| 2025.11.13 | ₩51,673 | ₩51,673 | ₩51,406 | ₩51,420 | -0.49% | 3.6만 |
|---|
| 2025.11.12 | ₩51,673 | ₩51,673 | ₩51,553 | ₩51,633 | -0.08% | 2.9만 |
|---|
| 2025.11.11 | ₩51,647 | ₩51,647 | ₩51,513 | ₩51,627 | -0.04% | 1.6만 |
|---|
| 2025.11.10 | ₩51,500 | ₩51,607 | ₩51,473 | ₩51,607 | +0.21% | 1.1만 |
|---|
| 2025.11.07 | ₩51,166 | ₩51,353 | ₩51,072 | ₩51,353 | +0.37% | 1.5만 |
|---|
| 2025.11.06 | ₩51,500 | ₩51,500 | ₩51,261 | ₩51,353 | -0.29% | 8.8천 |
|---|
| 2025.11.05 | ₩51,433 | ₩51,473 | ₩51,334 | ₩51,430 | -0.01% | 3.1만 |
|---|
| 2025.11.04 | ₩51,313 | ₩51,420 | ₩51,299 | ₩51,377 | +0.12% | 2.3만 |
|---|
| 2025.11.03 | ₩51,433 | ₩51,486 | ₩51,358 | ₩51,486 | +0.10% | 1.5만 |
|---|
| 2025.10.31 | ₩51,526 | ₩51,526 | ₩51,353 | ₩51,366 | -0.31% | 3.9만 |
|---|
| 2025.10.30 | ₩51,420 | ₩51,445 | ₩51,339 | ₩51,341 | -0.15% | 1.1만 |
|---|
| 2025.10.29 | ₩51,513 | ₩51,513 | ₩51,366 | ₩51,409 | -0.20% | 5.9만 |
|---|
| 2025.10.28 | ₩51,513 | ₩51,513 | ₩51,379 | ₩51,414 | -0.19% | 1.4만 |
|---|
| 2025.10.27 | ₩51,473 | ₩51,473 | ₩51,353 | ₩51,393 | -0.16% | 2.2만 |
|---|
| 2025.10.24 | ₩51,259 | ₩51,313 | ₩51,259 | ₩51,297 | +0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩51,046 | ₩51,192 | ₩51,046 | ₩51,187 | +0.28% | 1.4만 |
|---|
| 2025.10.22 | ₩51,099 | ₩51,112 | ₩50,919 | ₩51,047 | -0.10% | 1.1만 |
|---|
| 2025.10.21 | ₩51,086 | ₩51,166 | ₩51,072 | ₩51,144 | +0.12% | 2.7만 |
|---|
| 2025.10.20 | ₩50,925 | ₩51,111 | ₩50,925 | ₩51,086 | +0.31% | 1.9만 |
|---|
| 2025.10.17 | ₩50,712 | ₩50,845 | ₩50,631 | ₩50,818 | +0.21% | 1.3만 |
|---|
| 2025.10.16 | ₩50,885 | ₩50,885 | ₩50,618 | ₩50,666 | -0.43% | 3.6천 |
|---|
| 2025.10.15 | ₩50,925 | ₩50,939 | ₩50,712 | ₩50,885 | -0.08% | 1.3만 |
|---|
| 2025.10.14 | ₩50,538 | ₩50,858 | ₩50,524 | ₩50,753 | +0.43% | 1.2만 |
|---|
| 2025.10.13 | ₩50,738 | ₩50,879 | ₩50,738 | ₩50,840 | +0.20% | 2.1천 |
|---|
| 2025.10.10 | ₩51,019 | ₩51,046 | ₩50,511 | ₩50,511 | -1.00% | 2.1만 |
|---|