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 | ₩57,676 | ₩57,676 | ₩57,489 | ₩57,602 | -0.13% | 1.2만 |
| 2026.10.08 | ₩57,622 | ₩57,622 | ₩57,369 | ₩57,476 | -0.25% | 1.2만 |
| 2026.10.07 | ₩57,409 | ₩57,522 | ₩57,409 | ₩57,522 | +0.20% | 1.1만 |
| 2026.10.06 | ₩57,542 | ₩57,609 | ₩57,476 | ₩57,542 | 0.00% | 1.4만 |
| 2026.10.05 | ₩57,516 | ₩57,516 | ₩57,384 | ₩57,462 | -0.09% | 3.4천 |
| 2026.10.02 | ₩57,502 | ₩57,502 | ₩57,289 | ₩57,396 | -0.19% | 1만 |
| 2026.10.01 | ₩57,102 | ₩57,222 | ₩56,995 | ₩57,195 | +0.16% | 1.2만 |
| 2026.09.30 | ₩57,309 | ₩57,315 | ₩57,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,142 |
| -0.29% |
| 1.1만 |
| 2026.09.29 | ₩57,355 | ₩57,355 | ₩57,195 | ₩57,222 | -0.23% | 1.2천 |
|---|
| 2026.09.28 | ₩57,396 | ₩57,396 | ₩57,175 | ₩57,249 | -0.26% | 4.8천 |
|---|
| 2026.09.25 | ₩57,209 | ₩57,315 | ₩57,209 | ₩57,315 | +0.19% | 2천 |
|---|
| 2026.09.24 | ₩57,048 | ₩57,203 | ₩57,048 | ₩57,203 | +0.27% | 5.6천 |
|---|
| 2026.09.23 | ₩57,195 | ₩57,249 | ₩57,155 | ₩57,207 | +0.02% | 5.5천 |
|---|
| 2026.09.22 | ₩57,436 | ₩57,436 | ₩57,249 | ₩57,289 | -0.26% | 3.8천 |
|---|
| 2026.09.21 | ₩57,315 | ₩57,315 | ₩57,155 | ₩57,275 | -0.07% | 1.9만 |
|---|
| 2026.09.18 | ₩57,249 | ₩57,249 | ₩56,975 | ₩57,069 | -0.31% | 3.4만 |
|---|
| 2026.09.17 | ₩56,902 | ₩57,089 | ₩56,902 | ₩57,042 | +0.25% | 4.3천 |
|---|
| 2026.09.16 | ₩56,875 | ₩56,903 | ₩56,675 | ₩56,779 | -0.17% | 6.3천 |
|---|
| 2026.09.15 | ₩56,995 | ₩56,995 | ₩56,855 | ₩56,862 | -0.23% | 2.4천 |
|---|
| 2026.09.14 | ₩56,875 | ₩57,022 | ₩56,875 | ₩56,954 | +0.14% | 8.8천 |
|---|
| 2026.09.11 | ₩57,002 | ₩57,048 | ₩56,928 | ₩56,995 | -0.01% | 2.1천 |
|---|
| 2026.09.10 | ₩56,955 | ₩56,955 | ₩56,741 | ₩56,808 | -0.26% | 1.2만 |
|---|
| 2026.09.09 | ₩57,102 | ₩57,102 | ₩56,848 | ₩56,902 | -0.35% | 4.8천 |
|---|
| 2026.09.08 | ₩57,876 | ₩57,876 | ₩56,955 | ₩57,002 | -1.51% | 1.6천 |
|---|
| 2026.09.04 | ₩57,249 | ₩57,249 | ₩57,022 | ₩57,075 | -0.30% | 1.2천 |
|---|
| 2026.09.03 | ₩56,955 | ₩57,042 | ₩56,895 | ₩57,042 | +0.15% | 1.9천 |
|---|
| 2026.09.02 | ₩56,822 | ₩56,908 | ₩56,822 | ₩56,888 | +0.12% | 8.4천 |
|---|
| 2026.09.01 | ₩56,808 | ₩56,888 | ₩55,607 | ₩56,815 | +0.01% | 5.9천 |
|---|
| 2026.08.31 | ₩56,955 | ₩56,968 | ₩56,862 | ₩56,928 | -0.05% | 3.2천 |
|---|
| 2026.08.28 | ₩56,928 | ₩57,048 | ₩56,888 | ₩56,955 | +0.05% | 1만 |
|---|
| 2026.08.27 | ₩56,848 | ₩56,928 | ₩56,848 | ₩56,922 | +0.13% | 9.3천 |
|---|
| 2026.08.26 | ₩56,915 | ₩56,915 | ₩56,715 | ₩56,835 | -0.14% | 6.8천 |
|---|
| 2026.08.25 | ₩56,914 | ₩56,914 | ₩56,715 | ₩56,782 | -0.23% | 2.9천 |
|---|
| 2026.08.24 | ₩56,728 | ₩56,762 | ₩56,728 | ₩56,750 | +0.04% | 3.2천 |
|---|
| 2026.08.21 | ₩56,875 | ₩56,875 | ₩56,701 | ₩56,775 | -0.18% | 11.5만 |
|---|
| 2026.08.20 | ₩56,703 | ₩56,780 | ₩56,675 | ₩56,713 | +0.02% | 1.9천 |
|---|
| 2026.08.19 | ₩56,775 | ₩56,835 | ₩56,728 | ₩56,788 | +0.02% | 5.1천 |
|---|
| 2026.08.18 | ₩56,735 | ₩56,735 | ₩56,688 | ₩56,688 | -0.08% | 600 |
|---|
| 2026.08.17 | ₩56,968 | ₩56,968 | ₩56,768 | ₩56,806 | -0.29% | 2.8천 |
|---|
| 2026.08.14 | ₩56,728 | ₩56,902 | ₩56,728 | ₩56,808 | +0.14% | 3천 |
|---|
| 2026.08.13 | ₩56,928 | ₩56,928 | ₩56,768 | ₩56,815 | -0.20% | 6.8천 |
|---|
| 2026.08.12 | ₩56,888 | ₩56,888 | ₩56,688 | ₩56,715 | -0.31% | 2.4천 |
|---|
| 2026.08.11 | ₩56,661 | ₩56,661 | ₩56,648 | ₩56,648 | -0.02% | 900 |
|---|
| 2026.08.10 | ₩56,862 | ₩56,862 | ₩56,675 | ₩56,675 | -0.33% | 4.6천 |
|---|
| 2026.08.07 | ₩56,675 | ₩56,708 | ₩56,649 | ₩56,708 | +0.06% | 2.7천 |
|---|
| 2026.08.06 | ₩56,608 | ₩56,648 | ₩56,568 | ₩56,568 | -0.07% | 1.4만 |
|---|
| 2026.08.05 | ₩56,595 | ₩56,641 | ₩56,581 | ₩56,641 | +0.08% | 8.5천 |
|---|
| 2026.08.04 | ₩56,475 | ₩56,655 | ₩56,461 | ₩56,581 | +0.19% | 4.7천 |
|---|
| 2026.08.03 | ₩56,381 | ₩56,515 | ₩56,181 | ₩56,428 | +0.08% | 7.4천 |
|---|
| 2026.07.31 | ₩56,234 | ₩56,234 | ₩55,981 | ₩56,206 | -0.05% | 5.9천 |
|---|
| 2026.07.30 | ₩55,875 | ₩56,014 | ₩55,820 | ₩56,014 | +0.25% | 6.7천 |
|---|
| 2026.07.29 | ₩55,820 | ₩55,967 | ₩55,647 | ₩55,683 | -0.25% | 5.6천 |
|---|
| 2026.07.28 | ₩56,034 | ₩56,034 | ₩55,874 | ₩55,987 | -0.08% | 9.6천 |
|---|
| 2026.07.27 | ₩55,861 | ₩55,881 | ₩55,807 | ₩55,881 | +0.04% | 2.4천 |
|---|
| 2026.07.24 | ₩55,727 | ₩55,927 | ₩55,727 | ₩55,834 | +0.19% | 6천 |
|---|
| 2026.07.23 | ₩55,927 | ₩55,927 | ₩55,754 | ₩55,767 | -0.29% | 3천 |
|---|
| 2026.07.22 | ₩56,194 | ₩56,194 | ₩56,047 | ₩56,081 | -0.20% | 1.9천 |
|---|
| 2026.07.21 | ₩56,141 | ₩56,141 | ₩56,021 | ₩56,058 | -0.15% | 6.2천 |
|---|
| 2026.07.20 | ₩56,127 | ₩56,127 | ₩55,909 | ₩55,909 | -0.39% | 3.3천 |
|---|
| 2026.07.17 | ₩55,967 | ₩55,967 | ₩55,862 | ₩55,909 | -0.10% | 8.1천 |
|---|
| 2026.07.16 | ₩55,861 | ₩56,114 | ₩55,861 | ₩56,067 | +0.37% | 3.9천 |
|---|
| 2026.07.15 | ₩56,148 | ₩56,168 | ₩56,101 | ₩56,127 | -0.04% | 8.3천 |
|---|
| 2026.07.14 | ₩56,127 | ₩56,127 | ₩56,061 | ₩56,061 | -0.12% | 1.4천 |
|---|
| 2026.07.13 | ₩56,074 | ₩56,114 | ₩55,927 | ₩55,965 | -0.20% | 4.9천 |
|---|
| 2026.07.10 | ₩56,041 | ₩56,101 | ₩56,041 | ₩56,101 | +0.11% | 800 |
|---|
| 2026.07.09 | ₩55,887 | ₩55,981 | ₩55,887 | ₩55,981 | +0.17% | 3.2천 |
|---|
| 2026.07.08 | ₩55,674 | ₩55,820 | ₩55,662 | ₩55,820 | +0.26% | 5.7천 |
|---|
| 2026.07.07 | ₩55,820 | ₩55,934 | ₩55,820 | ₩55,874 | +0.10% | 2.4천 |
|---|
| 2026.07.06 | ₩55,861 | ₩56,021 | ₩55,861 | ₩55,974 | +0.20% | 3.4천 |
|---|
| 2026.07.02 | ₩55,941 | ₩55,941 | ₩55,687 | ₩55,783 | -0.28% | 5.7천 |
|---|
| 2026.07.01 | ₩55,874 | ₩55,874 | ₩55,687 | ₩55,727 | -0.26% | 900 |
|---|
| 2026.06.30 | ₩55,680 | ₩55,847 | ₩55,674 | ₩55,787 | +0.19% | 6.7천 |
|---|
| 2026.06.29 | ₩55,420 | ₩55,674 | ₩55,420 | ₩55,614 | +0.35% | 7.5천 |
|---|
| 2026.06.26 | ₩55,166 | ₩55,447 | ₩55,166 | ₩55,207 | +0.07% | 2.4천 |
|---|
| 2026.06.25 | ₩55,447 | ₩55,500 | ₩55,340 | ₩55,387 | -0.11% | 9천 |
|---|
| 2026.06.24 | ₩55,433 | ₩55,500 | ₩55,313 | ₩55,353 | -0.14% | 6.6천 |
|---|
| 2026.06.23 | ₩55,487 | ₩55,540 | ₩55,353 | ₩55,433 | -0.10% | 3.6만 |
|---|
| 2026.06.22 | ₩55,740 | ₩55,740 | ₩55,607 | ₩55,667 | -0.13% | 19.7만 |
|---|
| 2026.06.18 | ₩55,660 | ₩55,736 | ₩55,607 | ₩55,700 | +0.07% | 1.2만 |
|---|
| 2026.06.17 | ₩55,647 | ₩55,746 | ₩55,493 | ₩55,493 | -0.28% | 1.7만 |
|---|
| 2026.06.16 | ₩55,927 | ₩55,927 | ₩55,700 | ₩55,760 | -0.30% | 2.6천 |
|---|
| 2026.06.15 | ₩55,703 | ₩55,819 | ₩55,703 | ₩55,780 | +0.14% | 2.5천 |
|---|
| 2026.06.12 | ₩55,527 | ₩55,527 | ₩55,333 | ₩55,440 | -0.16% | 2.2천 |
|---|
| 2026.06.11 | ₩55,193 | ₩55,333 | ₩54,953 | ₩55,333 | +0.25% | 1.7만 |
|---|
| 2026.06.10 | ₩55,086 | ₩55,247 | ₩54,966 | ₩55,013 | -0.13% | 6.6천 |
|---|
| 2026.06.09 | ₩55,660 | ₩55,660 | ₩55,065 | ₩55,295 | -0.66% | 5.3천 |
|---|
| 2026.06.08 | ₩55,380 | ₩55,500 | ₩55,380 | ₩55,393 | +0.02% | 1.3천 |
|---|
| 2026.06.05 | ₩55,554 | ₩55,554 | ₩55,336 | ₩55,336 | -0.39% | 300 |
|---|
| 2026.06.04 | ₩55,647 | ₩55,807 | ₩55,634 | ₩55,747 | +0.18% | 1.2만 |
|---|
| 2026.06.03 | ₩55,660 | ₩55,740 | ₩55,634 | ₩55,674 | +0.02% | 7천 |
|---|
| 2026.06.02 | ₩55,607 | ₩55,780 | ₩55,607 | ₩55,734 | +0.23% | 4.7천 |
|---|
| 2026.06.01 | ₩55,647 | ₩55,767 | ₩55,647 | ₩55,734 | +0.16% | 2.1천 |
|---|
| 2026.05.29 | ₩55,620 | ₩55,694 | ₩55,620 | ₩55,694 | +0.13% | 1.7천 |
|---|
| 2026.05.28 | ₩55,527 | ₩55,627 | ₩55,500 | ₩55,627 | +0.18% | 5.6천 |
|---|
| 2026.05.27 | ₩55,620 | ₩55,620 | ₩55,433 | ₩55,514 | -0.19% | 4.3천 |
|---|
| 2026.05.26 | ₩55,527 | ₩55,527 | ₩55,433 | ₩55,507 | -0.04% | 4.1천 |
|---|
| 2026.05.22 | ₩55,514 | ₩55,514 | ₩54,606 | ₩55,413 | -0.18% | 3.7천 |
|---|
| 2026.05.21 | ₩55,113 | ₩55,317 | ₩55,113 | ₩55,317 | +0.37% | 1.2만 |
|---|
| 2026.05.20 | ₩55,146 | ₩55,247 | ₩55,126 | ₩55,220 | +0.13% | 1.8만 |
|---|
| 2026.05.19 | ₩55,233 | ₩55,233 | ₩55,060 | ₩55,081 | -0.28% | 3.1만 |
|---|
| 2026.05.18 | ₩55,247 | ₩55,247 | ₩55,060 | ₩55,180 | -0.12% | 8.8천 |
|---|
| 2026.05.15 | ₩55,100 | ₩55,260 | ₩55,073 | ₩55,146 | +0.08% | 4.2천 |
|---|
| 2026.05.14 | ₩55,273 | ₩55,353 | ₩55,213 | ₩55,307 | +0.06% | 6.7천 |
|---|
| 2026.05.13 | ₩55,193 | ₩55,220 | ₩55,060 | ₩55,211 | +0.03% | 4.5만 |
|---|
| 2026.05.12 | ₩55,093 | ₩55,093 | ₩54,946 | ₩55,093 | 0.00% | 2.7천 |
|---|
| 2026.05.11 | ₩55,233 | ₩55,233 | ₩55,086 | ₩55,146 | -0.16% | 3.5천 |
|---|
| 2026.05.08 | ₩55,235 | ₩55,235 | ₩55,060 | ₩55,153 | -0.15% | 2.8천 |
|---|
| 2026.05.07 | ₩55,053 | ₩55,126 | ₩54,926 | ₩54,993 | -0.11% | 7.6천 |
|---|
| 2026.05.06 | ₩54,980 | ₩55,060 | ₩54,966 | ₩55,046 | +0.12% | 3.8천 |
|---|
| 2026.05.05 | ₩54,799 | ₩54,859 | ₩54,739 | ₩54,802 | +0.00% | 2.6천 |
|---|
| 2026.05.04 | ₩54,606 | ₩54,839 | ₩54,593 | ₩54,633 | +0.05% | 4.5천 |
|---|
| 2026.05.01 | ₩54,806 | ₩54,846 | ₩54,713 | ₩54,753 | -0.10% | 7.2천 |
|---|
| 2026.04.30 | ₩54,432 | ₩54,686 | ₩54,432 | ₩54,686 | +0.47% | 33만 |
|---|
| 2026.04.29 | ₩54,552 | ₩54,552 | ₩54,312 | ₩54,432 | -0.22% | 1.2만 |
|---|
| 2026.04.28 | ₩54,499 | ₩54,499 | ₩54,352 | ₩54,452 | -0.09% | 1.2만 |
|---|
| 2026.04.27 | ₩54,606 | ₩54,606 | ₩54,420 | ₩54,512 | -0.17% | 4.7천 |
|---|
| 2026.04.24 | ₩54,179 | ₩54,492 | ₩54,179 | ₩54,492 | +0.58% | 1.4만 |
|---|
| 2026.04.23 | ₩54,232 | ₩54,426 | ₩54,205 | ₩54,299 | +0.12% | 4만 |
|---|
| 2026.04.22 | ₩54,459 | ₩54,459 | ₩54,299 | ₩54,374 | -0.16% | 6.8천 |
|---|
| 2026.04.21 | ₩54,259 | ₩54,352 | ₩54,152 | ₩54,219 | -0.07% | 1.2만 |
|---|
| 2026.04.20 | ₩54,446 | ₩54,446 | ₩54,185 | ₩54,352 | -0.17% | 5천 |
|---|
| 2026.04.17 | ₩54,326 | ₩54,450 | ₩54,272 | ₩54,419 | +0.17% | 8.5천 |
|---|
| 2026.04.16 | ₩54,192 | ₩54,192 | ₩53,979 | ₩54,072 | -0.22% | 3.2만 |
|---|
| 2026.04.15 | ₩53,885 | ₩54,019 | ₩53,872 | ₩53,992 | +0.20% | 7천 |
|---|
| 2026.04.14 | ₩53,685 | ₩53,912 | ₩53,685 | ₩53,832 | +0.27% | 6.5천 |
|---|
| 2026.04.13 | ₩53,351 | ₩53,583 | ₩53,258 | ₩53,583 | +0.44% | 2.2천 |
|---|
| 2026.04.10 | ₩53,525 | ₩53,525 | ₩53,284 | ₩53,324 | -0.37% | 2.9천 |
|---|
| 2026.04.09 | ₩53,231 | ₩53,418 | ₩53,111 | ₩53,331 | +0.19% | 6.1천 |
|---|
| 2026.04.08 | ₩53,338 | ₩53,338 | ₩53,058 | ₩53,144 | -0.36% | 5.3천 |
|---|
| 2026.04.07 | ₩52,203 | ₩52,403 | ₩52,110 | ₩52,390 | +0.36% | 8.8천 |
|---|
| 2026.04.06 | ₩52,377 | ₩52,484 | ₩52,297 | ₩52,423 | +0.09% | 2.1천 |
|---|
| 2026.04.02 | ₩51,763 | ₩52,301 | ₩51,763 | ₩52,301 | +1.04% | 8.1천 |
|---|
| 2026.04.01 | ₩52,217 | ₩52,350 | ₩52,137 | ₩52,297 | +0.15% | 1.3만 |
|---|
| 2026.03.31 | ₩51,563 | ₩52,003 | ₩51,442 | ₩51,974 | +0.80% | 7.7천 |
|---|
| 2026.03.30 | ₩51,429 | ₩51,429 | ₩50,990 | ₩51,109 | -0.62% | 1.2만 |
|---|
| 2026.03.27 | ₩51,509 | ₩51,576 | ₩51,042 | ₩51,254 | -0.49% | 9천 |
|---|
| 2026.03.26 | ₩51,950 | ₩52,123 | ₩51,736 | ₩51,803 | -0.28% | 1.1만 |
|---|
| 2026.03.25 | ₩52,430 | ₩52,430 | ₩52,166 | ₩52,235 | -0.37% | 2.5만 |
|---|
| 2026.03.24 | ₩52,096 | ₩52,203 | ₩51,936 | ₩52,123 | +0.05% | 8.9천 |
|---|
| 2026.03.23 | ₩52,363 | ₩52,470 | ₩52,123 | ₩52,215 | -0.28% | 1.3만 |
|---|
| 2026.03.20 | ₩52,123 | ₩52,163 | ₩51,723 | ₩51,776 | -0.67% | 3.6만 |
|---|
| 2026.03.19 | ₩52,003 | ₩52,295 | ₩51,976 | ₩52,295 | +0.56% | 1.1만 |
|---|
| 2026.03.18 | ₩52,524 | ₩52,630 | ₩52,330 | ₩52,330 | -0.37% | 9.2천 |
|---|
| 2026.03.17 | ₩52,657 | ₩52,831 | ₩52,657 | ₩52,725 | +0.13% | 2.6천 |
|---|
| 2026.03.16 | ₩52,617 | ₩52,664 | ₩52,510 | ₩52,590 | -0.05% | 5천 |
|---|
| 2026.03.13 | ₩52,604 | ₩52,737 | ₩52,243 | ₩52,243 | -0.69% | 1.2만 |
|---|
| 2026.03.12 | ₩52,710 | ₩52,710 | ₩52,497 | ₩52,537 | -0.33% | 2만 |
|---|
| 2026.03.11 | ₩52,817 | ₩52,977 | ₩52,737 | ₩52,857 | +0.08% | 7.6천 |
|---|
| 2026.03.10 | ₩53,058 | ₩53,164 | ₩52,844 | ₩52,844 | -0.40% | 4.3천 |
|---|
| 2026.03.09 | ₩52,537 | ₩53,017 | ₩52,377 | ₩53,017 | +0.91% | 2만 |
|---|
| 2026.03.06 | ₩52,797 | ₩52,889 | ₩52,705 | ₩52,705 | -0.17% | 1.1만 |
|---|
| 2026.03.05 | ₩53,191 | ₩53,191 | ₩52,957 | ₩53,083 | -0.20% | 1.3만 |
|---|
| 2026.03.04 | ₩52,991 | ₩53,271 | ₩52,951 | ₩53,234 | +0.46% | 7.1천 |
|---|
| 2026.03.03 | ₩52,614 | ₩53,080 | ₩52,604 | ₩53,029 | +0.79% | 9.5천 |
|---|
| 2026.03.02 | ₩53,071 | ₩53,284 | ₩53,071 | ₩53,284 | +0.40% | 2.2천 |
|---|
| 2026.02.27 | ₩53,271 | ₩53,311 | ₩53,199 | ₩53,218 | -0.10% | 1.9천 |
|---|
| 2026.02.26 | ₩53,631 | ₩53,631 | ₩53,151 | ₩53,431 | -0.37% | 2.4만 |
|---|
| 2026.02.25 | ₩53,511 | ₩53,551 | ₩53,391 | ₩53,551 | +0.07% | 1.1만 |
|---|
| 2026.02.24 | ₩53,124 | ₩53,351 | ₩53,071 | ₩53,351 | +0.43% | 4.2천 |
|---|
| 2026.02.23 | ₩53,418 | ₩53,418 | ₩52,951 | ₩53,048 | -0.69% | 15.8만 |
|---|
| 2026.02.20 | ₩53,178 | ₩53,591 | ₩53,178 | ₩53,284 | +0.20% | 4.4만 |
|---|
| 2026.02.19 | ₩53,178 | ₩53,178 | ₩53,017 | ₩53,111 | -0.13% | 1만 |
|---|
| 2026.02.18 | ₩53,138 | ₩53,332 | ₩53,138 | ₩53,204 | +0.13% | 2.3천 |
|---|
| 2026.02.17 | ₩53,017 | ₩53,091 | ₩52,884 | ₩53,091 | +0.14% | 1.3천 |
|---|
| 2026.02.13 | ₩53,138 | ₩53,191 | ₩52,964 | ₩52,964 | -0.33% | 3.9천 |
|---|
| 2026.02.12 | ₩53,525 | ₩53,525 | ₩53,058 | ₩53,098 | -0.80% | 2.7천 |
|---|
| 2026.02.11 | ₩53,618 | ₩53,618 | ₩53,365 | ₩53,418 | -0.37% | 4.1천 |
|---|
| 2026.02.10 | ₩53,631 | ₩53,631 | ₩53,405 | ₩53,485 | -0.27% | 1만 |
|---|
| 2026.02.09 | ₩53,258 | ₩53,565 | ₩53,258 | ₩53,493 | +0.44% | 2.6천 |
|---|
| 2026.02.06 | ₩52,964 | ₩53,391 | ₩52,964 | ₩53,391 | +0.81% | 3.3천 |
|---|
| 2026.02.05 | ₩52,831 | ₩52,964 | ₩52,764 | ₩52,837 | +0.01% | 3.2천 |
|---|
| 2026.02.04 | ₩53,431 | ₩53,431 | ₩53,111 | ₩53,172 | -0.48% | 5.3천 |
|---|
| 2026.02.03 | ₩53,591 | ₩53,591 | ₩53,084 | ₩53,231 | -0.67% | 1.9만 |
|---|
| 2026.02.02 | ₩53,431 | ₩53,578 | ₩53,405 | ₩53,473 | +0.08% | 6.4천 |
|---|
| 2026.01.30 | ₩53,565 | ₩53,565 | ₩53,178 | ₩53,298 | -0.50% | 9.8천 |
|---|
| 2026.01.29 | ₩53,525 | ₩53,525 | ₩53,138 | ₩53,485 | -0.07% | 1.9천 |
|---|
| 2026.01.28 | ₩53,458 | ₩53,538 | ₩53,391 | ₩53,470 | +0.02% | 2천 |
|---|
| 2026.01.27 | ₩53,551 | ₩53,551 | ₩53,418 | ₩53,450 | -0.19% | 7.4천 |
|---|
| 2026.01.26 | ₩53,365 | ₩53,498 | ₩53,351 | ₩53,431 | +0.13% | 1.2만 |
|---|
| 2026.01.23 | ₩53,284 | ₩53,391 | ₩53,138 | ₩53,258 | -0.05% | 2.6만 |
|---|
| 2026.01.22 | ₩53,271 | ₩53,298 | ₩53,178 | ₩53,260 | -0.02% | 7.6천 |
|---|
| 2026.01.21 | ₩53,004 | ₩53,551 | ₩52,831 | ₩53,084 | +0.15% | 1만 |
|---|
| 2026.01.20 | ₩53,004 | ₩53,037 | ₩52,777 | ₩52,857 | -0.28% | 8.5천 |
|---|
| 2026.01.16 | ₩53,292 | ₩53,458 | ₩53,292 | ₩53,405 | +0.21% | 5.8천 |
|---|
| 2026.01.15 | ₩53,471 | ₩53,471 | ₩53,291 | ₩53,405 | -0.12% | 1.2만 |
|---|
| 2026.01.14 | ₩53,298 | ₩53,311 | ₩53,072 | ₩53,298 | 0.00% | 9.2천 |
|---|
| 2026.01.13 | ₩53,405 | ₩53,405 | ₩53,298 | ₩53,311 | -0.17% | 9.8천 |
|---|
| 2026.01.12 | ₩53,311 | ₩53,418 | ₩53,284 | ₩53,418 | +0.20% | 5.6천 |
|---|
| 2026.01.09 | ₩53,244 | ₩53,390 | ₩53,231 | ₩53,377 | +0.25% | 1.1만 |
|---|
| 2026.01.08 | ₩53,204 | ₩53,243 | ₩53,111 | ₩53,215 | +0.02% | 3.3천 |
|---|
| 2026.01.07 | ₩53,365 | ₩53,365 | ₩53,187 | ₩53,204 | -0.30% | 2.3천 |
|---|
| 2026.01.06 | ₩53,244 | ₩53,311 | ₩53,124 | ₩53,311 | +0.13% | 5.9천 |
|---|
| 2026.01.05 | ₩53,138 | ₩53,191 | ₩53,058 | ₩53,058 | -0.15% | 7.3천 |
|---|
| 2026.01.02 | ₩53,058 | ₩53,124 | ₩52,844 | ₩53,058 | 0.00% | 2.8천 |
|---|
| 2025.12.31 | ₩53,191 | ₩53,191 | ₩52,977 | ₩53,017 | -0.33% | 8.4천 |
|---|
| 2025.12.30 | ₩53,111 | ₩53,138 | ₩53,058 | ₩53,132 | +0.04% | 3천 |
|---|
| 2025.12.29 | ₩53,031 | ₩53,138 | ₩53,031 | ₩53,132 | +0.19% | 6.5천 |
|---|
| 2025.12.26 | ₩53,178 | ₩53,231 | ₩53,151 | ₩53,231 | +0.10% | 3.6천 |
|---|
| 2025.12.24 | ₩53,071 | ₩53,182 | ₩53,071 | ₩53,151 | +0.15% | 1.6천 |
|---|
| 2025.12.23 | ₩53,004 | ₩53,110 | ₩52,964 | ₩53,110 | +0.20% | 6.3천 |
|---|
| 2025.12.22 | ₩52,937 | ₩53,071 | ₩52,937 | ₩53,058 | +0.23% | 2.8만 |
|---|
| 2025.12.19 | ₩52,764 | ₩52,984 | ₩52,717 | ₩52,884 | +0.23% | 1.7만 |
|---|
| 2025.12.18 | ₩52,670 | ₩52,697 | ₩52,550 | ₩52,657 | -0.03% | 1.7만 |
|---|
| 2025.12.17 | ₩52,710 | ₩52,710 | ₩52,337 | ₩52,417 | -0.56% | 2.1만 |
|---|
| 2025.12.16 | ₩52,590 | ₩52,710 | ₩52,564 | ₩52,604 | +0.03% | 8.9천 |
|---|
| 2025.12.15 | ₩52,884 | ₩52,884 | ₩52,680 | ₩52,737 | -0.28% | 3.3만 |
|---|
| 2025.12.12 | ₩52,991 | ₩52,991 | ₩52,614 | ₩52,751 | -0.45% | 3.2만 |
|---|
| 2025.12.11 | ₩52,777 | ₩52,981 | ₩52,684 | ₩52,951 | +0.33% | 3.2만 |
|---|
| 2025.12.10 | ₩52,670 | ₩52,937 | ₩52,644 | ₩52,857 | +0.35% | 2.1만 |
|---|
| 2025.12.09 | ₩52,737 | ₩52,885 | ₩52,697 | ₩52,724 | -0.03% | 3.6만 |
|---|
| 2025.12.08 | ₩52,844 | ₩52,844 | ₩52,644 | ₩52,764 | -0.15% | 6만 |
|---|
| 2025.12.05 | ₩52,857 | ₩52,897 | ₩52,764 | ₩52,817 | -0.08% | 9.1만 |
|---|
| 2025.12.04 | ₩52,831 | ₩52,831 | ₩52,657 | ₩52,777 | -0.10% | 2.4만 |
|---|
| 2025.12.03 | ₩52,684 | ₩52,777 | ₩52,464 | ₩52,751 | +0.13% | 17.8만 |
|---|
| 2025.12.02 | ₩52,654 | ₩52,730 | ₩52,564 | ₩52,653 | -0.00% | 4만 |
|---|
| 2025.12.01 | ₩52,564 | ₩52,710 | ₩52,524 | ₩52,624 | +0.11% | 5.9만 |
|---|
| 2025.11.28 | ₩52,630 | ₩52,657 | ₩52,564 | ₩52,621 | -0.02% | 9.4천 |
|---|
| 2025.11.26 | ₩52,457 | ₩52,630 | ₩52,417 | ₩52,537 | +0.15% | 14.3만 |
|---|
| 2025.11.25 | ₩52,096 | ₩52,403 | ₩51,963 | ₩52,350 | +0.49% | 10.3만 |
|---|
| 2025.11.24 | ₩51,923 | ₩52,283 | ₩51,830 | ₩52,110 | +0.36% | 43.8만 |
|---|
| 2025.11.21 | ₩51,402 | ₩51,850 | ₩51,175 | ₩51,723 | +0.62% | 63.2만 |
|---|
| 2025.11.20 | ₩51,576 | ₩51,708 | ₩51,149 | ₩51,209 | -0.71% | 11.5만 |
|---|
| 2025.11.19 | ₩51,376 | ₩51,482 | ₩51,289 | ₩51,442 | +0.13% | 3.2만 |
|---|
| 2025.11.18 | ₩51,189 | ₩51,442 | ₩51,109 | ₩51,242 | +0.10% | 1.4만 |
|---|
| 2025.11.17 | ₩51,448 | ₩51,498 | ₩51,256 | ₩51,390 | -0.11% | 1.1만 |
|---|
| 2025.11.14 | ₩51,177 | ₩51,509 | ₩51,177 | ₩51,462 | +0.56% | 1만 |
|---|
| 2025.11.13 | ₩51,629 | ₩51,629 | ₩51,362 | ₩51,376 | -0.49% | 3.6만 |
|---|
| 2025.11.12 | ₩51,629 | ₩51,629 | ₩51,509 | ₩51,589 | -0.08% | 2.9만 |
|---|
| 2025.11.11 | ₩51,603 | ₩51,603 | ₩51,469 | ₩51,583 | -0.04% | 1.6만 |
|---|
| 2025.11.10 | ₩51,456 | ₩51,563 | ₩51,429 | ₩51,563 | +0.21% | 1.1만 |
|---|
| 2025.11.07 | ₩51,122 | ₩51,309 | ₩51,029 | ₩51,309 | +0.37% | 1.5만 |
|---|
| 2025.11.06 | ₩51,456 | ₩51,456 | ₩51,217 | ₩51,309 | -0.29% | 8.8천 |
|---|
| 2025.11.05 | ₩51,389 | ₩51,429 | ₩51,290 | ₩51,386 | -0.01% | 3.1만 |
|---|
| 2025.11.04 | ₩51,269 | ₩51,376 | ₩51,256 | ₩51,333 | +0.12% | 2.3만 |
|---|
| 2025.11.03 | ₩51,389 | ₩51,442 | ₩51,314 | ₩51,442 | +0.10% | 1.5만 |
|---|
| 2025.10.31 | ₩51,482 | ₩51,482 | ₩51,309 | ₩51,322 | -0.31% | 3.9만 |
|---|
| 2025.10.30 | ₩51,376 | ₩51,401 | ₩51,296 | ₩51,297 | -0.15% | 1.1만 |
|---|
| 2025.10.29 | ₩51,469 | ₩51,469 | ₩51,322 | ₩51,365 | -0.20% | 5.9만 |
|---|
| 2025.10.28 | ₩51,469 | ₩51,469 | ₩51,336 | ₩51,370 | -0.19% | 1.4만 |
|---|
| 2025.10.27 | ₩51,429 | ₩51,429 | ₩51,309 | ₩51,349 | -0.16% | 2.2만 |
|---|
| 2025.10.24 | ₩51,216 | ₩51,269 | ₩51,216 | ₩51,253 | +0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩51,002 | ₩51,149 | ₩51,002 | ₩51,143 | +0.28% | 1.4만 |
|---|
| 2025.10.22 | ₩51,055 | ₩51,069 | ₩50,875 | ₩51,003 | -0.10% | 1.1만 |
|---|
| 2025.10.21 | ₩51,042 | ₩51,122 | ₩51,029 | ₩51,101 | +0.12% | 2.7만 |
|---|
| 2025.10.20 | ₩50,882 | ₩51,067 | ₩50,882 | ₩51,042 | +0.31% | 1.9만 |
|---|
| 2025.10.17 | ₩50,668 | ₩50,802 | ₩50,588 | ₩50,775 | +0.21% | 1.3만 |
|---|
| 2025.10.16 | ₩50,842 | ₩50,842 | ₩50,575 | ₩50,623 | -0.43% | 3.6천 |
|---|
| 2025.10.15 | ₩50,882 | ₩50,895 | ₩50,668 | ₩50,842 | -0.08% | 1.3만 |
|---|
| 2025.10.14 | ₩50,495 | ₩50,815 | ₩50,481 | ₩50,710 | +0.43% | 1.2만 |
|---|
| 2025.10.13 | ₩50,695 | ₩50,835 | ₩50,695 | ₩50,796 | +0.20% | 2.1천 |
|---|
| 2025.10.10 | ₩50,975 | ₩51,002 | ₩50,468 | ₩50,468 | -1.00% | 2.1만 |
|---|