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 | ₩57,729 | ₩57,729 | ₩57,542 | ₩57,656 | -0.13% | 1.2만 |
| 2026.10.08 | ₩57,676 | ₩57,676 | ₩57,422 | ₩57,529 | -0.25% | 1.2만 |
| 2026.10.07 | ₩57,462 | ₩57,575 | ₩57,462 | ₩57,575 | +0.20% | 1.1만 |
| 2026.10.06 | ₩57,595 | ₩57,662 | ₩57,529 | ₩57,595 | 0.00% | 1.4만 |
| 2026.10.05 | ₩57,569 | ₩57,569 | ₩57,436 | ₩57,515 | -0.09% | 3.4천 |
| 2026.10.02 | ₩57,555 | ₩57,555 | ₩57,342 | ₩57,448 | -0.19% | 1만 |
| 2026.10.01 | ₩57,155 | ₩57,275 | ₩57,048 | ₩57,248 | +0.16% | 1.2만 |
| 2026.09.30 | ₩57,362 | ₩57,368 | ₩57,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,195 |
| -0.29% |
| 1.1만 |
| 2026.09.29 | ₩57,408 | ₩57,408 | ₩57,248 | ₩57,275 | -0.23% | 1.2천 |
|---|
| 2026.09.28 | ₩57,448 | ₩57,448 | ₩57,228 | ₩57,301 | -0.26% | 4.8천 |
|---|
| 2026.09.25 | ₩57,261 | ₩57,368 | ₩57,261 | ₩57,368 | +0.19% | 2천 |
|---|
| 2026.09.24 | ₩57,101 | ₩57,256 | ₩57,101 | ₩57,256 | +0.27% | 5.6천 |
|---|
| 2026.09.23 | ₩57,248 | ₩57,301 | ₩57,208 | ₩57,260 | +0.02% | 5.5천 |
|---|
| 2026.09.22 | ₩57,489 | ₩57,489 | ₩57,301 | ₩57,342 | -0.26% | 3.8천 |
|---|
| 2026.09.21 | ₩57,368 | ₩57,368 | ₩57,208 | ₩57,328 | -0.07% | 1.9만 |
|---|
| 2026.09.18 | ₩57,301 | ₩57,301 | ₩57,028 | ₩57,121 | -0.31% | 3.4만 |
|---|
| 2026.09.17 | ₩56,954 | ₩57,141 | ₩56,954 | ₩57,094 | +0.25% | 4.3천 |
|---|
| 2026.09.16 | ₩56,927 | ₩56,955 | ₩56,727 | ₩56,831 | -0.17% | 6.3천 |
|---|
| 2026.09.15 | ₩57,048 | ₩57,048 | ₩56,907 | ₩56,914 | -0.23% | 2.4천 |
|---|
| 2026.09.14 | ₩56,927 | ₩57,074 | ₩56,927 | ₩57,006 | +0.14% | 8.8천 |
|---|
| 2026.09.11 | ₩57,054 | ₩57,101 | ₩56,981 | ₩57,048 | -0.01% | 2.1천 |
|---|
| 2026.09.10 | ₩57,008 | ₩57,008 | ₩56,794 | ₩56,861 | -0.26% | 1.2만 |
|---|
| 2026.09.09 | ₩57,155 | ₩57,155 | ₩56,901 | ₩56,954 | -0.35% | 4.8천 |
|---|
| 2026.09.08 | ₩57,929 | ₩57,929 | ₩57,008 | ₩57,054 | -1.51% | 1.6천 |
|---|
| 2026.09.04 | ₩57,301 | ₩57,301 | ₩57,074 | ₩57,128 | -0.30% | 1.2천 |
|---|
| 2026.09.03 | ₩57,008 | ₩57,094 | ₩56,947 | ₩57,094 | +0.15% | 1.9천 |
|---|
| 2026.09.02 | ₩56,874 | ₩56,961 | ₩56,874 | ₩56,941 | +0.12% | 8.4천 |
|---|
| 2026.09.01 | ₩56,861 | ₩56,941 | ₩55,658 | ₩56,867 | +0.01% | 5.9천 |
|---|
| 2026.08.31 | ₩57,008 | ₩57,021 | ₩56,914 | ₩56,981 | -0.05% | 3.2천 |
|---|
| 2026.08.28 | ₩56,981 | ₩57,101 | ₩56,941 | ₩57,008 | +0.05% | 1만 |
|---|
| 2026.08.27 | ₩56,901 | ₩56,981 | ₩56,901 | ₩56,974 | +0.13% | 9.3천 |
|---|
| 2026.08.26 | ₩56,967 | ₩56,967 | ₩56,767 | ₩56,887 | -0.14% | 6.8천 |
|---|
| 2026.08.25 | ₩56,966 | ₩56,966 | ₩56,767 | ₩56,834 | -0.23% | 2.9천 |
|---|
| 2026.08.24 | ₩56,780 | ₩56,814 | ₩56,780 | ₩56,802 | +0.04% | 3.2천 |
|---|
| 2026.08.21 | ₩56,927 | ₩56,927 | ₩56,754 | ₩56,827 | -0.18% | 11.5만 |
|---|
| 2026.08.20 | ₩56,755 | ₩56,833 | ₩56,727 | ₩56,766 | +0.02% | 1.9천 |
|---|
| 2026.08.19 | ₩56,827 | ₩56,887 | ₩56,780 | ₩56,841 | +0.02% | 5.1천 |
|---|
| 2026.08.18 | ₩56,787 | ₩56,787 | ₩56,740 | ₩56,740 | -0.08% | 600 |
|---|
| 2026.08.17 | ₩57,021 | ₩57,021 | ₩56,821 | ₩56,858 | -0.29% | 2.8천 |
|---|
| 2026.08.14 | ₩56,780 | ₩56,954 | ₩56,780 | ₩56,861 | +0.14% | 3천 |
|---|
| 2026.08.13 | ₩56,981 | ₩56,981 | ₩56,821 | ₩56,867 | -0.20% | 6.8천 |
|---|
| 2026.08.12 | ₩56,941 | ₩56,941 | ₩56,740 | ₩56,767 | -0.31% | 2.4천 |
|---|
| 2026.08.11 | ₩56,714 | ₩56,714 | ₩56,700 | ₩56,700 | -0.02% | 900 |
|---|
| 2026.08.10 | ₩56,914 | ₩56,914 | ₩56,727 | ₩56,727 | -0.33% | 4.6천 |
|---|
| 2026.08.07 | ₩56,727 | ₩56,760 | ₩56,702 | ₩56,760 | +0.06% | 2.7천 |
|---|
| 2026.08.06 | ₩56,660 | ₩56,700 | ₩56,620 | ₩56,620 | -0.07% | 1.4만 |
|---|
| 2026.08.05 | ₩56,647 | ₩56,694 | ₩56,633 | ₩56,694 | +0.08% | 8.5천 |
|---|
| 2026.08.04 | ₩56,527 | ₩56,707 | ₩56,513 | ₩56,633 | +0.19% | 4.7천 |
|---|
| 2026.08.03 | ₩56,433 | ₩56,567 | ₩56,233 | ₩56,480 | +0.08% | 7.4천 |
|---|
| 2026.07.31 | ₩56,286 | ₩56,286 | ₩56,032 | ₩56,258 | -0.05% | 5.9천 |
|---|
| 2026.07.30 | ₩55,927 | ₩56,066 | ₩55,872 | ₩56,066 | +0.25% | 6.7천 |
|---|
| 2026.07.29 | ₩55,872 | ₩56,019 | ₩55,698 | ₩55,734 | -0.25% | 5.6천 |
|---|
| 2026.07.28 | ₩56,086 | ₩56,086 | ₩55,925 | ₩56,039 | -0.08% | 9.6천 |
|---|
| 2026.07.27 | ₩55,912 | ₩55,932 | ₩55,859 | ₩55,932 | +0.04% | 2.4천 |
|---|
| 2026.07.24 | ₩55,778 | ₩55,979 | ₩55,778 | ₩55,885 | +0.19% | 6천 |
|---|
| 2026.07.23 | ₩55,979 | ₩55,979 | ₩55,805 | ₩55,818 | -0.29% | 3천 |
|---|
| 2026.07.22 | ₩56,246 | ₩56,246 | ₩56,099 | ₩56,132 | -0.20% | 1.9천 |
|---|
| 2026.07.21 | ₩56,193 | ₩56,193 | ₩56,072 | ₩56,110 | -0.15% | 6.2천 |
|---|
| 2026.07.20 | ₩56,179 | ₩56,179 | ₩55,960 | ₩55,960 | -0.39% | 3.3천 |
|---|
| 2026.07.17 | ₩56,019 | ₩56,019 | ₩55,913 | ₩55,960 | -0.10% | 8.1천 |
|---|
| 2026.07.16 | ₩55,912 | ₩56,166 | ₩55,912 | ₩56,119 | +0.37% | 3.9천 |
|---|
| 2026.07.15 | ₩56,199 | ₩56,219 | ₩56,152 | ₩56,179 | -0.04% | 8.3천 |
|---|
| 2026.07.14 | ₩56,179 | ₩56,179 | ₩56,112 | ₩56,112 | -0.12% | 1.4천 |
|---|
| 2026.07.13 | ₩56,126 | ₩56,166 | ₩55,979 | ₩56,016 | -0.20% | 4.9천 |
|---|
| 2026.07.10 | ₩56,092 | ₩56,152 | ₩56,092 | ₩56,152 | +0.11% | 800 |
|---|
| 2026.07.09 | ₩55,939 | ₩56,032 | ₩55,939 | ₩56,032 | +0.17% | 3.2천 |
|---|
| 2026.07.08 | ₩55,725 | ₩55,872 | ₩55,713 | ₩55,872 | +0.26% | 5.7천 |
|---|
| 2026.07.07 | ₩55,872 | ₩55,985 | ₩55,872 | ₩55,925 | +0.10% | 2.4천 |
|---|
| 2026.07.06 | ₩55,912 | ₩56,072 | ₩55,912 | ₩56,026 | +0.20% | 3.4천 |
|---|
| 2026.07.02 | ₩55,992 | ₩55,992 | ₩55,738 | ₩55,835 | -0.28% | 5.7천 |
|---|
| 2026.07.01 | ₩55,925 | ₩55,925 | ₩55,738 | ₩55,778 | -0.26% | 900 |
|---|
| 2026.06.30 | ₩55,732 | ₩55,899 | ₩55,725 | ₩55,839 | +0.19% | 6.7천 |
|---|
| 2026.06.29 | ₩55,471 | ₩55,725 | ₩55,471 | ₩55,665 | +0.35% | 7.5천 |
|---|
| 2026.06.26 | ₩55,217 | ₩55,498 | ₩55,217 | ₩55,257 | +0.07% | 2.4천 |
|---|
| 2026.06.25 | ₩55,498 | ₩55,551 | ₩55,391 | ₩55,438 | -0.11% | 9천 |
|---|
| 2026.06.24 | ₩55,484 | ₩55,551 | ₩55,364 | ₩55,404 | -0.14% | 6.6천 |
|---|
| 2026.06.23 | ₩55,538 | ₩55,591 | ₩55,404 | ₩55,484 | -0.10% | 3.6만 |
|---|
| 2026.06.22 | ₩55,792 | ₩55,792 | ₩55,658 | ₩55,718 | -0.13% | 19.7만 |
|---|
| 2026.06.18 | ₩55,712 | ₩55,788 | ₩55,658 | ₩55,752 | +0.07% | 1.2만 |
|---|
| 2026.06.17 | ₩55,698 | ₩55,797 | ₩55,545 | ₩55,545 | -0.28% | 1.7만 |
|---|
| 2026.06.16 | ₩55,979 | ₩55,979 | ₩55,752 | ₩55,812 | -0.30% | 2.6천 |
|---|
| 2026.06.15 | ₩55,754 | ₩55,871 | ₩55,754 | ₩55,832 | +0.14% | 2.5천 |
|---|
| 2026.06.12 | ₩55,578 | ₩55,578 | ₩55,384 | ₩55,491 | -0.16% | 2.2천 |
|---|
| 2026.06.11 | ₩55,244 | ₩55,384 | ₩55,004 | ₩55,384 | +0.25% | 1.7만 |
|---|
| 2026.06.10 | ₩55,137 | ₩55,297 | ₩55,017 | ₩55,064 | -0.13% | 6.6천 |
|---|
| 2026.06.09 | ₩55,712 | ₩55,712 | ₩55,116 | ₩55,346 | -0.66% | 5.3천 |
|---|
| 2026.06.08 | ₩55,431 | ₩55,551 | ₩55,431 | ₩55,444 | +0.02% | 1.3천 |
|---|
| 2026.06.05 | ₩55,605 | ₩55,605 | ₩55,387 | ₩55,387 | -0.39% | 300 |
|---|
| 2026.06.04 | ₩55,698 | ₩55,859 | ₩55,685 | ₩55,798 | +0.18% | 1.2만 |
|---|
| 2026.06.03 | ₩55,712 | ₩55,792 | ₩55,685 | ₩55,725 | +0.02% | 7천 |
|---|
| 2026.06.02 | ₩55,658 | ₩55,832 | ₩55,658 | ₩55,785 | +0.23% | 4.7천 |
|---|
| 2026.06.01 | ₩55,698 | ₩55,818 | ₩55,698 | ₩55,785 | +0.16% | 2.1천 |
|---|
| 2026.05.29 | ₩55,672 | ₩55,745 | ₩55,672 | ₩55,745 | +0.13% | 1.7천 |
|---|
| 2026.05.28 | ₩55,578 | ₩55,678 | ₩55,551 | ₩55,678 | +0.18% | 5.6천 |
|---|
| 2026.05.27 | ₩55,672 | ₩55,672 | ₩55,484 | ₩55,565 | -0.19% | 4.3천 |
|---|
| 2026.05.26 | ₩55,578 | ₩55,578 | ₩55,484 | ₩55,558 | -0.04% | 4.1천 |
|---|
| 2026.05.22 | ₩55,565 | ₩55,565 | ₩54,656 | ₩55,464 | -0.18% | 3.7천 |
|---|
| 2026.05.21 | ₩55,164 | ₩55,368 | ₩55,164 | ₩55,368 | +0.37% | 1.2만 |
|---|
| 2026.05.20 | ₩55,197 | ₩55,297 | ₩55,177 | ₩55,271 | +0.13% | 1.8만 |
|---|
| 2026.05.19 | ₩55,284 | ₩55,284 | ₩55,110 | ₩55,132 | -0.28% | 3.1만 |
|---|
| 2026.05.18 | ₩55,297 | ₩55,297 | ₩55,110 | ₩55,231 | -0.12% | 8.8천 |
|---|
| 2026.05.15 | ₩55,150 | ₩55,311 | ₩55,124 | ₩55,197 | +0.08% | 4.2천 |
|---|
| 2026.05.14 | ₩55,324 | ₩55,404 | ₩55,264 | ₩55,358 | +0.06% | 6.7천 |
|---|
| 2026.05.13 | ₩55,244 | ₩55,271 | ₩55,110 | ₩55,261 | +0.03% | 4.5만 |
|---|
| 2026.05.12 | ₩55,144 | ₩55,144 | ₩54,997 | ₩55,144 | 0.00% | 2.7천 |
|---|
| 2026.05.11 | ₩55,284 | ₩55,284 | ₩55,137 | ₩55,197 | -0.16% | 3.5천 |
|---|
| 2026.05.08 | ₩55,285 | ₩55,285 | ₩55,110 | ₩55,204 | -0.15% | 2.8천 |
|---|
| 2026.05.07 | ₩55,104 | ₩55,177 | ₩54,977 | ₩55,044 | -0.11% | 7.6천 |
|---|
| 2026.05.06 | ₩55,030 | ₩55,110 | ₩55,017 | ₩55,097 | +0.12% | 3.8천 |
|---|
| 2026.05.05 | ₩54,850 | ₩54,910 | ₩54,790 | ₩54,853 | +0.00% | 2.6천 |
|---|
| 2026.05.04 | ₩54,656 | ₩54,890 | ₩54,643 | ₩54,683 | +0.05% | 4.5천 |
|---|
| 2026.05.01 | ₩54,857 | ₩54,897 | ₩54,763 | ₩54,803 | -0.10% | 7.2천 |
|---|
| 2026.04.30 | ₩54,482 | ₩54,736 | ₩54,482 | ₩54,736 | +0.47% | 33만 |
|---|
| 2026.04.29 | ₩54,603 | ₩54,603 | ₩54,362 | ₩54,482 | -0.22% | 1.2만 |
|---|
| 2026.04.28 | ₩54,549 | ₩54,549 | ₩54,402 | ₩54,503 | -0.09% | 1.2만 |
|---|
| 2026.04.27 | ₩54,656 | ₩54,656 | ₩54,470 | ₩54,563 | -0.17% | 4.7천 |
|---|
| 2026.04.24 | ₩54,229 | ₩54,543 | ₩54,229 | ₩54,543 | +0.58% | 1.4만 |
|---|
| 2026.04.23 | ₩54,282 | ₩54,476 | ₩54,255 | ₩54,349 | +0.12% | 4만 |
|---|
| 2026.04.22 | ₩54,509 | ₩54,509 | ₩54,349 | ₩54,424 | -0.16% | 6.8천 |
|---|
| 2026.04.21 | ₩54,309 | ₩54,402 | ₩54,202 | ₩54,269 | -0.07% | 1.2만 |
|---|
| 2026.04.20 | ₩54,496 | ₩54,496 | ₩54,235 | ₩54,402 | -0.17% | 5천 |
|---|
| 2026.04.17 | ₩54,376 | ₩54,500 | ₩54,322 | ₩54,469 | +0.17% | 8.5천 |
|---|
| 2026.04.16 | ₩54,242 | ₩54,242 | ₩54,028 | ₩54,122 | -0.22% | 3.2만 |
|---|
| 2026.04.15 | ₩53,935 | ₩54,068 | ₩53,921 | ₩54,042 | +0.20% | 7천 |
|---|
| 2026.04.14 | ₩53,734 | ₩53,961 | ₩53,734 | ₩53,881 | +0.27% | 6.5천 |
|---|
| 2026.04.13 | ₩53,400 | ₩53,633 | ₩53,307 | ₩53,633 | +0.44% | 2.2천 |
|---|
| 2026.04.10 | ₩53,574 | ₩53,574 | ₩53,334 | ₩53,374 | -0.37% | 2.9천 |
|---|
| 2026.04.09 | ₩53,280 | ₩53,467 | ₩53,160 | ₩53,380 | +0.19% | 6.1천 |
|---|
| 2026.04.08 | ₩53,387 | ₩53,387 | ₩53,106 | ₩53,193 | -0.36% | 5.3천 |
|---|
| 2026.04.07 | ₩52,251 | ₩52,452 | ₩52,158 | ₩52,438 | +0.36% | 8.8천 |
|---|
| 2026.04.06 | ₩52,425 | ₩52,532 | ₩52,345 | ₩52,472 | +0.09% | 2.1천 |
|---|
| 2026.04.02 | ₩51,810 | ₩52,349 | ₩51,810 | ₩52,349 | +1.04% | 8.1천 |
|---|
| 2026.04.01 | ₩52,265 | ₩52,398 | ₩52,185 | ₩52,345 | +0.15% | 1.3만 |
|---|
| 2026.03.31 | ₩51,610 | ₩52,051 | ₩51,490 | ₩52,022 | +0.80% | 7.7천 |
|---|
| 2026.03.30 | ₩51,476 | ₩51,476 | ₩51,037 | ₩51,156 | -0.62% | 1.2만 |
|---|
| 2026.03.27 | ₩51,557 | ₩51,623 | ₩51,089 | ₩51,301 | -0.49% | 9천 |
|---|
| 2026.03.26 | ₩51,998 | ₩52,171 | ₩51,784 | ₩51,851 | -0.28% | 1.1만 |
|---|
| 2026.03.25 | ₩52,478 | ₩52,478 | ₩52,214 | ₩52,283 | -0.37% | 2.5만 |
|---|
| 2026.03.24 | ₩52,144 | ₩52,251 | ₩51,984 | ₩52,171 | +0.05% | 8.9천 |
|---|
| 2026.03.23 | ₩52,412 | ₩52,519 | ₩52,171 | ₩52,263 | -0.28% | 1.3만 |
|---|
| 2026.03.20 | ₩52,171 | ₩52,211 | ₩51,770 | ₩51,824 | -0.67% | 3.6만 |
|---|
| 2026.03.19 | ₩52,051 | ₩52,344 | ₩52,024 | ₩52,344 | +0.56% | 1.1만 |
|---|
| 2026.03.18 | ₩52,572 | ₩52,679 | ₩52,378 | ₩52,378 | -0.37% | 9.2천 |
|---|
| 2026.03.17 | ₩52,706 | ₩52,879 | ₩52,706 | ₩52,774 | +0.13% | 2.6천 |
|---|
| 2026.03.16 | ₩52,666 | ₩52,712 | ₩52,559 | ₩52,639 | -0.05% | 5천 |
|---|
| 2026.03.13 | ₩52,652 | ₩52,786 | ₩52,291 | ₩52,291 | -0.69% | 1.2만 |
|---|
| 2026.03.12 | ₩52,759 | ₩52,759 | ₩52,545 | ₩52,585 | -0.33% | 2만 |
|---|
| 2026.03.11 | ₩52,866 | ₩53,026 | ₩52,786 | ₩52,906 | +0.08% | 7.6천 |
|---|
| 2026.03.10 | ₩53,106 | ₩53,213 | ₩52,893 | ₩52,893 | -0.40% | 4.3천 |
|---|
| 2026.03.09 | ₩52,585 | ₩53,066 | ₩52,425 | ₩53,066 | +0.91% | 2만 |
|---|
| 2026.03.06 | ₩52,846 | ₩52,938 | ₩52,754 | ₩52,754 | -0.17% | 1.1만 |
|---|
| 2026.03.05 | ₩53,240 | ₩53,240 | ₩53,006 | ₩53,132 | -0.20% | 1.3만 |
|---|
| 2026.03.04 | ₩53,040 | ₩53,320 | ₩53,000 | ₩53,283 | +0.46% | 7.1천 |
|---|
| 2026.03.03 | ₩52,663 | ₩53,129 | ₩52,652 | ₩53,078 | +0.79% | 9.5천 |
|---|
| 2026.03.02 | ₩53,120 | ₩53,334 | ₩53,120 | ₩53,334 | +0.40% | 2.2천 |
|---|
| 2026.02.27 | ₩53,320 | ₩53,360 | ₩53,248 | ₩53,267 | -0.10% | 1.9천 |
|---|
| 2026.02.26 | ₩53,681 | ₩53,681 | ₩53,200 | ₩53,480 | -0.37% | 2.4만 |
|---|
| 2026.02.25 | ₩53,561 | ₩53,601 | ₩53,440 | ₩53,601 | +0.07% | 1.1만 |
|---|
| 2026.02.24 | ₩53,173 | ₩53,400 | ₩53,120 | ₩53,400 | +0.43% | 4.2천 |
|---|
| 2026.02.23 | ₩53,467 | ₩53,467 | ₩53,000 | ₩53,097 | -0.69% | 15.8만 |
|---|
| 2026.02.20 | ₩53,227 | ₩53,641 | ₩53,227 | ₩53,334 | +0.20% | 4.4만 |
|---|
| 2026.02.19 | ₩53,227 | ₩53,227 | ₩53,066 | ₩53,160 | -0.13% | 1만 |
|---|
| 2026.02.18 | ₩53,187 | ₩53,382 | ₩53,187 | ₩53,253 | +0.13% | 2.3천 |
|---|
| 2026.02.17 | ₩53,066 | ₩53,140 | ₩52,933 | ₩53,140 | +0.14% | 1.3천 |
|---|
| 2026.02.13 | ₩53,187 | ₩53,240 | ₩53,013 | ₩53,013 | -0.33% | 3.9천 |
|---|
| 2026.02.12 | ₩53,574 | ₩53,574 | ₩53,106 | ₩53,146 | -0.80% | 2.7천 |
|---|
| 2026.02.11 | ₩53,668 | ₩53,668 | ₩53,414 | ₩53,467 | -0.37% | 4.1천 |
|---|
| 2026.02.10 | ₩53,681 | ₩53,681 | ₩53,454 | ₩53,534 | -0.27% | 1만 |
|---|
| 2026.02.09 | ₩53,307 | ₩53,614 | ₩53,307 | ₩53,542 | +0.44% | 2.6천 |
|---|
| 2026.02.06 | ₩53,013 | ₩53,440 | ₩53,013 | ₩53,440 | +0.81% | 3.3천 |
|---|
| 2026.02.05 | ₩52,879 | ₩53,013 | ₩52,812 | ₩52,886 | +0.01% | 3.2천 |
|---|
| 2026.02.04 | ₩53,480 | ₩53,480 | ₩53,160 | ₩53,221 | -0.48% | 5.3천 |
|---|
| 2026.02.03 | ₩53,641 | ₩53,641 | ₩53,133 | ₩53,280 | -0.67% | 1.9만 |
|---|
| 2026.02.02 | ₩53,480 | ₩53,627 | ₩53,454 | ₩53,522 | +0.08% | 6.4천 |
|---|
| 2026.01.30 | ₩53,614 | ₩53,614 | ₩53,227 | ₩53,347 | -0.50% | 9.8천 |
|---|
| 2026.01.29 | ₩53,574 | ₩53,574 | ₩53,187 | ₩53,534 | -0.07% | 1.9천 |
|---|
| 2026.01.28 | ₩53,507 | ₩53,587 | ₩53,440 | ₩53,519 | +0.02% | 2천 |
|---|
| 2026.01.27 | ₩53,601 | ₩53,601 | ₩53,467 | ₩53,499 | -0.19% | 7.4천 |
|---|
| 2026.01.26 | ₩53,414 | ₩53,547 | ₩53,400 | ₩53,480 | +0.13% | 1.2만 |
|---|
| 2026.01.23 | ₩53,334 | ₩53,440 | ₩53,187 | ₩53,307 | -0.05% | 2.6만 |
|---|
| 2026.01.22 | ₩53,320 | ₩53,347 | ₩53,227 | ₩53,309 | -0.02% | 7.6천 |
|---|
| 2026.01.21 | ₩53,053 | ₩53,601 | ₩52,879 | ₩53,133 | +0.15% | 1만 |
|---|
| 2026.01.20 | ₩53,053 | ₩53,086 | ₩52,826 | ₩52,906 | -0.28% | 8.5천 |
|---|
| 2026.01.16 | ₩53,342 | ₩53,507 | ₩53,342 | ₩53,454 | +0.21% | 5.8천 |
|---|
| 2026.01.15 | ₩53,521 | ₩53,521 | ₩53,340 | ₩53,454 | -0.12% | 1.2만 |
|---|
| 2026.01.14 | ₩53,347 | ₩53,360 | ₩53,121 | ₩53,347 | 0.00% | 9.2천 |
|---|
| 2026.01.13 | ₩53,454 | ₩53,454 | ₩53,347 | ₩53,360 | -0.17% | 9.8천 |
|---|
| 2026.01.12 | ₩53,360 | ₩53,467 | ₩53,334 | ₩53,467 | +0.20% | 5.6천 |
|---|
| 2026.01.09 | ₩53,293 | ₩53,439 | ₩53,280 | ₩53,426 | +0.25% | 1.1만 |
|---|
| 2026.01.08 | ₩53,253 | ₩53,292 | ₩53,160 | ₩53,264 | +0.02% | 3.3천 |
|---|
| 2026.01.07 | ₩53,414 | ₩53,414 | ₩53,236 | ₩53,253 | -0.30% | 2.3천 |
|---|
| 2026.01.06 | ₩53,293 | ₩53,360 | ₩53,173 | ₩53,360 | +0.13% | 5.9천 |
|---|
| 2026.01.05 | ₩53,187 | ₩53,240 | ₩53,106 | ₩53,106 | -0.15% | 7.3천 |
|---|
| 2026.01.02 | ₩53,106 | ₩53,173 | ₩52,893 | ₩53,106 | 0.00% | 2.8천 |
|---|
| 2025.12.31 | ₩53,240 | ₩53,240 | ₩53,026 | ₩53,066 | -0.33% | 8.4천 |
|---|
| 2025.12.30 | ₩53,160 | ₩53,187 | ₩53,106 | ₩53,181 | +0.04% | 3천 |
|---|
| 2025.12.29 | ₩53,080 | ₩53,187 | ₩53,080 | ₩53,181 | +0.19% | 6.5천 |
|---|
| 2025.12.26 | ₩53,227 | ₩53,280 | ₩53,200 | ₩53,280 | +0.10% | 3.6천 |
|---|
| 2025.12.24 | ₩53,120 | ₩53,231 | ₩53,120 | ₩53,200 | +0.15% | 1.6천 |
|---|
| 2025.12.23 | ₩53,053 | ₩53,159 | ₩53,013 | ₩53,159 | +0.20% | 6.3천 |
|---|
| 2025.12.22 | ₩52,986 | ₩53,120 | ₩52,986 | ₩53,106 | +0.23% | 2.8만 |
|---|
| 2025.12.19 | ₩52,812 | ₩53,033 | ₩52,766 | ₩52,933 | +0.23% | 1.7만 |
|---|
| 2025.12.18 | ₩52,719 | ₩52,746 | ₩52,599 | ₩52,706 | -0.03% | 1.7만 |
|---|
| 2025.12.17 | ₩52,759 | ₩52,759 | ₩52,385 | ₩52,465 | -0.56% | 2.1만 |
|---|
| 2025.12.16 | ₩52,639 | ₩52,759 | ₩52,612 | ₩52,652 | +0.03% | 8.9천 |
|---|
| 2025.12.15 | ₩52,933 | ₩52,933 | ₩52,728 | ₩52,786 | -0.28% | 3.3만 |
|---|
| 2025.12.12 | ₩53,040 | ₩53,040 | ₩52,663 | ₩52,799 | -0.45% | 3.2만 |
|---|
| 2025.12.11 | ₩52,826 | ₩53,030 | ₩52,732 | ₩53,000 | +0.33% | 3.2만 |
|---|
| 2025.12.10 | ₩52,719 | ₩52,986 | ₩52,692 | ₩52,906 | +0.35% | 2.1만 |
|---|
| 2025.12.09 | ₩52,786 | ₩52,934 | ₩52,746 | ₩52,772 | -0.03% | 3.6만 |
|---|
| 2025.12.08 | ₩52,893 | ₩52,893 | ₩52,692 | ₩52,812 | -0.15% | 6만 |
|---|
| 2025.12.05 | ₩52,906 | ₩52,946 | ₩52,812 | ₩52,866 | -0.08% | 9.1만 |
|---|
| 2025.12.04 | ₩52,879 | ₩52,879 | ₩52,706 | ₩52,826 | -0.10% | 2.4만 |
|---|
| 2025.12.03 | ₩52,732 | ₩52,826 | ₩52,512 | ₩52,799 | +0.13% | 17.8만 |
|---|
| 2025.12.02 | ₩52,703 | ₩52,779 | ₩52,612 | ₩52,702 | -0.00% | 4만 |
|---|
| 2025.12.01 | ₩52,612 | ₩52,759 | ₩52,572 | ₩52,672 | +0.11% | 5.9만 |
|---|
| 2025.11.28 | ₩52,679 | ₩52,706 | ₩52,612 | ₩52,670 | -0.02% | 9.4천 |
|---|
| 2025.11.26 | ₩52,505 | ₩52,679 | ₩52,465 | ₩52,585 | +0.15% | 14.3만 |
|---|
| 2025.11.25 | ₩52,144 | ₩52,452 | ₩52,011 | ₩52,398 | +0.49% | 10.3만 |
|---|
| 2025.11.24 | ₩51,971 | ₩52,332 | ₩51,877 | ₩52,158 | +0.36% | 43.8만 |
|---|
| 2025.11.21 | ₩51,450 | ₩51,897 | ₩51,223 | ₩51,770 | +0.62% | 63.2만 |
|---|
| 2025.11.20 | ₩51,623 | ₩51,756 | ₩51,196 | ₩51,256 | -0.71% | 11.5만 |
|---|
| 2025.11.19 | ₩51,423 | ₩51,530 | ₩51,336 | ₩51,490 | +0.13% | 3.2만 |
|---|
| 2025.11.18 | ₩51,236 | ₩51,490 | ₩51,156 | ₩51,289 | +0.10% | 1.4만 |
|---|
| 2025.11.17 | ₩51,495 | ₩51,546 | ₩51,303 | ₩51,438 | -0.11% | 1.1만 |
|---|
| 2025.11.14 | ₩51,224 | ₩51,557 | ₩51,224 | ₩51,510 | +0.56% | 1만 |
|---|
| 2025.11.13 | ₩51,677 | ₩51,677 | ₩51,410 | ₩51,423 | -0.49% | 3.6만 |
|---|
| 2025.11.12 | ₩51,677 | ₩51,677 | ₩51,557 | ₩51,637 | -0.08% | 2.9만 |
|---|
| 2025.11.11 | ₩51,650 | ₩51,650 | ₩51,517 | ₩51,630 | -0.04% | 1.6만 |
|---|
| 2025.11.10 | ₩51,503 | ₩51,610 | ₩51,476 | ₩51,610 | +0.21% | 1.1만 |
|---|
| 2025.11.07 | ₩51,169 | ₩51,356 | ₩51,076 | ₩51,356 | +0.37% | 1.5만 |
|---|
| 2025.11.06 | ₩51,503 | ₩51,503 | ₩51,264 | ₩51,356 | -0.29% | 8.8천 |
|---|
| 2025.11.05 | ₩51,436 | ₩51,476 | ₩51,338 | ₩51,434 | -0.01% | 3.1만 |
|---|
| 2025.11.04 | ₩51,316 | ₩51,423 | ₩51,303 | ₩51,380 | +0.12% | 2.3만 |
|---|
| 2025.11.03 | ₩51,436 | ₩51,490 | ₩51,362 | ₩51,490 | +0.10% | 1.5만 |
|---|
| 2025.10.31 | ₩51,530 | ₩51,530 | ₩51,356 | ₩51,370 | -0.31% | 3.9만 |
|---|
| 2025.10.30 | ₩51,423 | ₩51,448 | ₩51,343 | ₩51,344 | -0.15% | 1.1만 |
|---|
| 2025.10.29 | ₩51,517 | ₩51,517 | ₩51,370 | ₩51,412 | -0.20% | 5.9만 |
|---|
| 2025.10.28 | ₩51,517 | ₩51,517 | ₩51,383 | ₩51,418 | -0.19% | 1.4만 |
|---|
| 2025.10.27 | ₩51,476 | ₩51,476 | ₩51,356 | ₩51,396 | -0.16% | 2.2만 |
|---|
| 2025.10.24 | ₩51,263 | ₩51,316 | ₩51,263 | ₩51,300 | +0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩51,049 | ₩51,196 | ₩51,049 | ₩51,191 | +0.28% | 1.4만 |
|---|
| 2025.10.22 | ₩51,102 | ₩51,116 | ₩50,922 | ₩51,050 | -0.10% | 1.1만 |
|---|
| 2025.10.21 | ₩51,089 | ₩51,169 | ₩51,076 | ₩51,148 | +0.12% | 2.7만 |
|---|
| 2025.10.20 | ₩50,929 | ₩51,114 | ₩50,929 | ₩51,089 | +0.31% | 1.9만 |
|---|
| 2025.10.17 | ₩50,715 | ₩50,849 | ₩50,635 | ₩50,822 | +0.21% | 1.3만 |
|---|
| 2025.10.16 | ₩50,889 | ₩50,889 | ₩50,621 | ₩50,670 | -0.43% | 3.6천 |
|---|
| 2025.10.15 | ₩50,929 | ₩50,942 | ₩50,715 | ₩50,889 | -0.08% | 1.3만 |
|---|
| 2025.10.14 | ₩50,541 | ₩50,862 | ₩50,528 | ₩50,756 | +0.43% | 1.2만 |
|---|
| 2025.10.13 | ₩50,742 | ₩50,882 | ₩50,742 | ₩50,843 | +0.20% | 2.1천 |
|---|
| 2025.10.10 | ₩51,022 | ₩51,049 | ₩50,515 | ₩50,515 | -1.00% | 2.1만 |
|---|