시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Max Buffer ETF - November 과거 주가
FT Vest U.S. Equity Max Buffer ETF - November · NOVM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Max Buffer ETF - November · NOVM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,942 | ₩45,942 | ₩45,942 | ₩45,942 | 0.00% | 100 |
| 2026.10.08 | ₩45,908 | ₩45,908 | ₩45,908 | ₩45,908 | 0.00% | 100 |
| 2026.10.07 | ₩45,848 | ₩45,908 | ₩45,848 | ₩45,908 | +0.13% | 500 |
| 2026.10.06 | ₩45,861 | ₩45,915 | ₩45,848 | ₩45,915 | +0.12% | 3.9천 |
| 2026.10.05 | ₩45,875 | ₩45,942 | ₩45,875 | ₩45,888 | +0.03% | 400 |
| 2026.10.02 | ₩45,855 | ₩45,855 | ₩45,855 | ₩45,855 | 0.00% | 100 |
| 2026.10.01 | ₩45,835 | ₩45,835 | ₩45,808 | ₩45,808 | -0.06% | 300 |
| 2026.09.30 | ₩45,795 | ₩45,795 | ₩45,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,768 |
| -0.06% |
| 2.8천 |
| 2026.09.29 | ₩45,768 | ₩45,768 | ₩45,768 | ₩45,768 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩45,808 | ₩45,808 | ₩45,808 | ₩45,808 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩45,768 | ₩45,821 | ₩45,768 | ₩45,821 | +0.12% | 300 |
|---|
| 2026.09.24 | ₩45,728 | ₩45,788 | ₩45,728 | ₩45,788 | +0.13% | 1.5천 |
|---|
| 2026.09.23 | ₩45,755 | ₩45,781 | ₩45,741 | ₩45,781 | +0.06% | 6.3천 |
|---|
| 2026.09.22 | ₩45,741 | ₩45,808 | ₩45,741 | ₩45,808 | +0.15% | 900 |
|---|
| 2026.09.21 | ₩45,775 | ₩45,788 | ₩45,775 | ₩45,788 | +0.03% | 800 |
|---|
| 2026.09.18 | ₩45,735 | ₩45,735 | ₩45,735 | ₩45,735 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩45,708 | ₩45,708 | ₩45,708 | ₩45,708 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩45,688 | ₩45,688 | ₩45,594 | ₩45,634 | -0.12% | 5.8천 |
|---|
| 2026.09.15 | ₩45,668 | ₩45,668 | ₩45,668 | ₩45,668 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩45,701 | ₩45,701 | ₩45,648 | ₩45,668 | -0.07% | 6천 |
|---|
| 2026.09.11 | ₩45,648 | ₩45,688 | ₩45,648 | ₩45,688 | +0.09% | 1.2천 |
|---|
| 2026.09.10 | ₩45,634 | ₩45,634 | ₩45,634 | ₩45,634 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,740 | ₩45,740 | ₩45,661 | ₩45,661 | -0.17% | 4.5천 |
|---|
| 2026.09.08 | ₩45,681 | ₩45,681 | ₩45,681 | ₩45,681 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩45,701 | ₩45,701 | ₩45,701 | ₩45,701 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩45,634 | ₩45,681 | ₩45,634 | ₩45,681 | +0.10% | 600 |
|---|
| 2026.09.02 | ₩45,634 | ₩45,634 | ₩45,634 | ₩45,634 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩45,614 | ₩45,614 | ₩45,614 | ₩45,614 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩45,641 | ₩45,641 | ₩45,641 | ₩45,641 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,595 | ₩45,654 | ₩45,594 | ₩45,648 | +0.11% | 5.6천 |
|---|
| 2026.08.27 | ₩45,628 | ₩45,628 | ₩45,628 | ₩45,628 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩45,688 | ₩45,688 | ₩45,554 | ₩45,601 | -0.19% | 3.2천 |
|---|
| 2026.08.25 | ₩45,581 | ₩45,587 | ₩45,581 | ₩45,587 | +0.01% | 400 |
|---|
| 2026.08.24 | ₩45,574 | ₩45,574 | ₩45,574 | ₩45,574 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩45,574 | ₩45,574 | ₩45,574 | ₩45,574 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩45,594 | ₩45,594 | ₩45,554 | ₩45,554 | -0.09% | 500 |
|---|
| 2026.08.19 | ₩45,567 | ₩45,567 | ₩45,567 | ₩45,567 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩45,547 | ₩45,547 | ₩45,547 | ₩45,547 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,567 | ₩45,567 | ₩45,567 | ₩45,567 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩45,608 | ₩45,608 | ₩45,567 | ₩45,567 | -0.09% | 600 |
|---|
| 2026.08.13 | ₩45,554 | ₩45,554 | ₩45,554 | ₩45,554 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩45,534 | ₩45,534 | ₩45,534 | ₩45,534 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩45,521 | ₩45,521 | ₩45,462 | ₩45,514 | -0.01% | 1천 |
|---|
| 2026.08.10 | ₩45,474 | ₩45,567 | ₩45,474 | ₩45,514 | +0.09% | 3.1천 |
|---|
| 2026.08.07 | ₩45,460 | ₩45,507 | ₩45,460 | ₩45,507 | +0.10% | 200 |
|---|
| 2026.08.06 | ₩45,474 | ₩45,474 | ₩45,474 | ₩45,474 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩45,477 | ₩45,477 | ₩45,477 | ₩45,477 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,460 | ₩45,460 | ₩45,460 | ₩45,460 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,407 | ₩45,407 | ₩45,407 | ₩45,407 | 0.00% | 400 |
|---|
| 2026.07.31 | ₩45,273 | ₩45,342 | ₩45,273 | ₩45,342 | +0.15% | 400 |
|---|
| 2026.07.30 | ₩45,220 | ₩45,260 | ₩45,220 | ₩45,260 | +0.09% | 500 |
|---|
| 2026.07.29 | ₩45,233 | ₩45,233 | ₩45,193 | ₩45,197 | -0.08% | 300 |
|---|
| 2026.07.28 | ₩45,220 | ₩45,240 | ₩45,207 | ₩45,240 | +0.04% | 900 |
|---|
| 2026.07.27 | ₩45,193 | ₩45,227 | ₩45,180 | ₩45,227 | +0.07% | 200 |
|---|
| 2026.07.24 | ₩45,180 | ₩45,220 | ₩45,180 | ₩45,220 | +0.09% | 400 |
|---|
| 2026.07.23 | ₩45,186 | ₩45,186 | ₩45,186 | ₩45,186 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩45,273 | ₩45,273 | ₩45,273 | ₩45,273 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,253 | ₩45,253 | ₩45,253 | ₩45,253 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,193 | ₩45,193 | ₩45,166 | ₩45,166 | -0.06% | 2.5천 |
|---|
| 2026.07.17 | ₩45,213 | ₩45,213 | ₩45,213 | ₩45,213 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩45,220 | ₩45,253 | ₩45,220 | ₩45,253 | +0.07% | 600 |
|---|
| 2026.07.15 | ₩45,221 | ₩45,273 | ₩45,221 | ₩45,260 | +0.09% | 500 |
|---|
| 2026.07.14 | ₩45,220 | ₩45,253 | ₩45,220 | ₩45,253 | +0.07% | 1.3천 |
|---|
| 2026.07.13 | ₩45,211 | ₩45,211 | ₩45,211 | ₩45,211 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩45,201 | ₩45,240 | ₩45,201 | ₩45,240 | +0.09% | 400 |
|---|
| 2026.07.09 | ₩45,140 | ₩45,186 | ₩45,140 | ₩45,186 | +0.10% | 300 |
|---|
| 2026.07.08 | ₩45,086 | ₩45,166 | ₩45,086 | ₩45,146 | +0.13% | 1.6만 |
|---|
| 2026.07.07 | ₩45,166 | ₩45,166 | ₩45,126 | ₩45,126 | -0.09% | 6.2천 |
|---|
| 2026.07.06 | ₩45,113 | ₩45,173 | ₩45,113 | ₩45,173 | +0.13% | 800 |
|---|
| 2026.07.02 | ₩45,113 | ₩45,113 | ₩45,113 | ₩45,113 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩45,033 | ₩45,086 | ₩45,033 | ₩45,086 | +0.12% | 1천 |
|---|
| 2026.06.30 | ₩45,080 | ₩45,080 | ₩45,080 | ₩45,080 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩45,039 | ₩45,039 | ₩45,039 | ₩45,039 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩44,953 | ₩44,974 | ₩44,953 | ₩44,974 | +0.05% | 200 |
|---|
| 2026.06.25 | ₩44,973 | ₩44,973 | ₩44,973 | ₩44,973 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩44,953 | ₩44,973 | ₩44,953 | ₩44,973 | +0.04% | 200 |
|---|
| 2026.06.23 | ₩44,966 | ₩44,986 | ₩44,966 | ₩44,986 | +0.04% | 400 |
|---|
| 2026.06.22 | ₩45,059 | ₩45,059 | ₩45,059 | ₩45,059 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩45,059 | ₩45,073 | ₩45,059 | ₩45,073 | +0.03% | 700 |
|---|
| 2026.06.17 | ₩45,059 | ₩45,100 | ₩45,003 | ₩45,003 | -0.12% | 500 |
|---|
| 2026.06.16 | ₩45,046 | ₩45,086 | ₩45,033 | ₩45,086 | +0.09% | 2천 |
|---|
| 2026.06.15 | ₩45,138 | ₩45,138 | ₩45,086 | ₩45,086 | -0.12% | 2.6천 |
|---|
| 2026.06.12 | ₩44,979 | ₩44,979 | ₩44,973 | ₩44,973 | -0.01% | 300 |
|---|
| 2026.06.11 | ₩44,933 | ₩44,933 | ₩44,933 | ₩44,933 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩44,847 | ₩44,892 | ₩44,832 | ₩44,852 | +0.01% | 2.2천 |
|---|
| 2026.06.09 | ₩44,912 | ₩44,912 | ₩44,912 | ₩44,912 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩44,986 | ₩44,986 | ₩44,939 | ₩44,963 | -0.05% | 900 |
|---|
| 2026.06.05 | ₩44,953 | ₩44,953 | ₩44,942 | ₩44,942 | -0.02% | 100 |
|---|
| 2026.06.04 | ₩45,042 | ₩45,042 | ₩45,042 | ₩45,042 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩45,029 | ₩45,029 | ₩45,029 | ₩45,029 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩45,053 | ₩45,053 | ₩45,053 | ₩45,053 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩45,053 | ₩45,053 | ₩45,039 | ₩45,039 | -0.03% | 400 |
|---|
| 2026.05.29 | ₩45,046 | ₩45,046 | ₩44,994 | ₩45,013 | -0.07% | 1.1천 |
|---|
| 2026.05.28 | ₩44,993 | ₩44,993 | ₩44,993 | ₩44,993 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩44,973 | ₩44,973 | ₩44,973 | ₩44,973 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩44,926 | ₩44,971 | ₩44,926 | ₩44,971 | +0.10% | 700 |
|---|
| 2026.05.22 | ₩44,899 | ₩44,937 | ₩44,886 | ₩44,937 | +0.08% | 2.8천 |
|---|
| 2026.05.21 | ₩44,846 | ₩44,886 | ₩44,846 | ₩44,886 | +0.09% | 3천 |
|---|
| 2026.05.20 | ₩44,819 | ₩44,866 | ₩44,819 | ₩44,866 | +0.10% | 3.8천 |
|---|
| 2026.05.19 | ₩44,832 | ₩44,832 | ₩44,779 | ₩44,826 | -0.01% | 7.2천 |
|---|
| 2026.05.18 | ₩44,846 | ₩44,846 | ₩44,846 | ₩44,846 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩44,779 | ₩44,839 | ₩44,779 | ₩44,839 | +0.13% | 2.6천 |
|---|
| 2026.05.14 | ₩44,819 | ₩44,872 | ₩44,819 | ₩44,872 | +0.12% | 200 |
|---|
| 2026.05.13 | ₩44,792 | ₩44,826 | ₩44,792 | ₩44,826 | +0.07% | 1.2천 |
|---|
| 2026.05.12 | ₩44,765 | ₩44,799 | ₩44,765 | ₩44,799 | +0.07% | 600 |
|---|
| 2026.05.11 | ₩44,832 | ₩44,832 | ₩44,832 | ₩44,832 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩44,826 | ₩44,826 | ₩44,826 | ₩44,826 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩44,773 | ₩44,785 | ₩44,773 | ₩44,785 | +0.03% | 300 |
|---|
| 2026.05.06 | ₩44,752 | ₩44,785 | ₩44,739 | ₩44,785 | +0.07% | 1.2천 |
|---|
| 2026.05.05 | ₩44,672 | ₩44,725 | ₩44,672 | ₩44,725 | +0.12% | 100 |
|---|
| 2026.05.04 | ₩44,618 | ₩44,665 | ₩44,618 | ₩44,665 | +0.10% | 300 |
|---|
| 2026.05.01 | ₩44,672 | ₩44,712 | ₩44,672 | ₩44,712 | +0.09% | 400 |
|---|
| 2026.04.30 | ₩44,658 | ₩44,685 | ₩44,625 | ₩44,665 | +0.01% | 6.2천 |
|---|
| 2026.04.29 | ₩44,592 | ₩44,592 | ₩44,592 | ₩44,592 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩44,592 | ₩44,592 | ₩44,592 | ₩44,592 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩44,565 | ₩44,612 | ₩44,565 | ₩44,612 | +0.10% | 1.4천 |
|---|
| 2026.04.24 | ₩44,565 | ₩44,598 | ₩44,552 | ₩44,598 | +0.07% | 5.7천 |
|---|
| 2026.04.23 | ₩44,525 | ₩44,538 | ₩44,498 | ₩44,511 | -0.03% | 9.1천 |
|---|
| 2026.04.22 | ₩44,511 | ₩44,565 | ₩44,511 | ₩44,565 | +0.12% | 4.5천 |
|---|
| 2026.04.21 | ₩44,498 | ₩44,498 | ₩44,498 | ₩44,498 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩44,498 | ₩44,531 | ₩44,498 | ₩44,531 | +0.08% | 1.8천 |
|---|
| 2026.04.17 | ₩44,552 | ₩44,552 | ₩44,552 | ₩44,552 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩44,445 | ₩44,445 | ₩44,445 | ₩44,445 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩44,411 | ₩44,411 | ₩44,411 | ₩44,411 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩44,364 | ₩44,364 | ₩44,364 | ₩44,364 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩44,271 | ₩44,271 | ₩44,271 | ₩44,271 | 0.00% | 400 |
|---|
| 2026.04.10 | ₩44,211 | ₩44,211 | ₩44,211 | ₩44,211 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,191 | ₩44,211 | ₩44,191 | ₩44,211 | +0.05% | 800 |
|---|
| 2026.04.08 | ₩44,151 | ₩44,151 | ₩44,124 | ₩44,137 | -0.03% | 1.3천 |
|---|
| 2026.04.07 | ₩43,897 | ₩43,905 | ₩43,897 | ₩43,905 | +0.02% | 100 |
|---|
| 2026.04.06 | ₩43,910 | ₩43,922 | ₩43,883 | ₩43,922 | +0.03% | 300 |
|---|
| 2026.04.02 | ₩43,750 | ₩43,855 | ₩43,736 | ₩43,855 | +0.24% | 400 |
|---|
| 2026.04.01 | ₩43,863 | ₩43,923 | ₩43,863 | ₩43,877 | +0.03% | 2만 |
|---|
| 2026.03.31 | ₩43,643 | ₩43,763 | ₩43,643 | ₩43,728 | +0.20% | 1.4천 |
|---|
| 2026.03.30 | ₩43,589 | ₩43,589 | ₩43,548 | ₩43,548 | -0.10% | 500 |
|---|
| 2026.03.27 | ₩43,616 | ₩43,616 | ₩43,566 | ₩43,566 | -0.11% | 100 |
|---|
| 2026.03.26 | ₩43,723 | ₩43,723 | ₩43,683 | ₩43,707 | -0.04% | 200 |
|---|
| 2026.03.25 | ₩43,883 | ₩43,883 | ₩43,843 | ₩43,855 | -0.06% | 600 |
|---|
| 2026.03.24 | ₩43,803 | ₩43,803 | ₩43,800 | ₩43,800 | -0.01% | 1천 |
|---|
| 2026.03.23 | ₩43,856 | ₩43,856 | ₩43,820 | ₩43,820 | -0.08% | 100 |
|---|
| 2026.03.20 | ₩43,803 | ₩43,803 | ₩43,683 | ₩43,683 | -0.27% | 2.4천 |
|---|
| 2026.03.19 | ₩43,816 | ₩43,835 | ₩43,790 | ₩43,835 | +0.04% | 600 |
|---|
| 2026.03.18 | ₩43,890 | ₩43,890 | ₩43,890 | ₩43,890 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩43,995 | ₩43,995 | ₩43,995 | ₩43,995 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩44,004 | ₩44,017 | ₩43,963 | ₩43,963 | -0.09% | 400 |
|---|
| 2026.03.13 | ₩43,923 | ₩43,923 | ₩43,870 | ₩43,870 | -0.12% | 100 |
|---|
| 2026.03.12 | ₩43,910 | ₩43,923 | ₩43,910 | ₩43,923 | +0.03% | 200 |
|---|
| 2026.03.11 | ₩44,057 | ₩44,057 | ₩43,990 | ₩44,042 | -0.03% | 2.7천 |
|---|
| 2026.03.10 | ₩44,057 | ₩44,057 | ₩44,048 | ₩44,048 | -0.02% | 100 |
|---|
| 2026.03.09 | ₩44,004 | ₩44,060 | ₩44,004 | ₩44,060 | +0.13% | 200 |
|---|
| 2026.03.06 | ₩43,990 | ₩44,044 | ₩43,990 | ₩43,993 | +0.01% | 300 |
|---|
| 2026.03.05 | ₩44,084 | ₩44,084 | ₩44,082 | ₩44,082 | -0.00% | 500 |
|---|
| 2026.03.04 | ₩44,124 | ₩44,147 | ₩44,124 | ₩44,147 | +0.05% | 4.2천 |
|---|
| 2026.03.03 | ₩44,090 | ₩44,090 | ₩44,038 | ₩44,038 | -0.12% | 500 |
|---|
| 2026.03.02 | ₩44,141 | ₩44,141 | ₩44,141 | ₩44,141 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩44,098 | ₩44,148 | ₩44,084 | ₩44,148 | +0.11% | 2.2천 |
|---|
| 2026.02.26 | ₩44,163 | ₩44,163 | ₩44,163 | ₩44,163 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩44,191 | ₩44,201 | ₩44,137 | ₩44,201 | +0.02% | 1.3천 |
|---|
| 2026.02.24 | ₩44,084 | ₩44,124 | ₩44,084 | ₩44,124 | +0.09% | 100 |
|---|
| 2026.02.23 | ₩44,044 | ₩44,068 | ₩44,030 | ₩44,068 | +0.05% | 9.7천 |
|---|
| 2026.02.20 | ₩44,149 | ₩44,149 | ₩44,149 | ₩44,149 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩44,076 | ₩44,076 | ₩44,076 | ₩44,076 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩44,151 | ₩44,164 | ₩44,070 | ₩44,070 | -0.18% | 2.3천 |
|---|
| 2026.02.17 | ₩44,070 | ₩44,070 | ₩44,070 | ₩44,070 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩44,057 | ₩44,057 | ₩44,057 | ₩44,057 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩44,044 | ₩44,044 | ₩44,040 | ₩44,040 | -0.01% | 800 |
|---|
| 2026.02.11 | ₩44,097 | ₩44,204 | ₩44,097 | ₩44,149 | +0.12% | 7.6천 |
|---|
| 2026.02.10 | ₩44,163 | ₩44,163 | ₩44,163 | ₩44,163 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩44,160 | ₩44,169 | ₩44,137 | ₩44,169 | +0.02% | 1.4천 |
|---|
| 2026.02.06 | ₩44,070 | ₩44,139 | ₩44,070 | ₩44,139 | +0.15% | 100 |
|---|
| 2026.02.05 | ₩43,993 | ₩43,993 | ₩43,937 | ₩43,975 | -0.04% | 1.3천 |
|---|
| 2026.02.04 | ₩44,018 | ₩44,054 | ₩44,017 | ₩44,054 | +0.08% | 3.2천 |
|---|
| 2026.02.03 | ₩44,044 | ₩44,089 | ₩44,030 | ₩44,089 | +0.10% | 2.1천 |
|---|
| 2026.02.02 | ₩44,144 | ₩44,144 | ₩44,144 | ₩44,144 | 0.00% | 400 |
|---|
| 2026.01.30 | ₩44,070 | ₩44,110 | ₩44,057 | ₩44,109 | +0.09% | 1만 |
|---|
| 2026.01.29 | ₩44,102 | ₩44,102 | ₩44,102 | ₩44,102 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩44,139 | ₩44,139 | ₩44,139 | ₩44,139 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩44,136 | ₩44,136 | ₩44,136 | ₩44,136 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩44,113 | ₩44,113 | ₩44,102 | ₩44,102 | -0.02% | 1.2천 |
|---|
| 2026.01.23 | ₩44,062 | ₩44,062 | ₩44,062 | ₩44,062 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩44,050 | ₩44,050 | ₩44,017 | ₩44,044 | -0.02% | 2.2천 |
|---|
| 2026.01.21 | ₩43,990 | ₩44,010 | ₩43,990 | ₩44,010 | +0.05% | 200 |
|---|
| 2026.01.20 | ₩43,990 | ₩44,017 | ₩43,885 | ₩43,921 | -0.16% | 6.9천 |
|---|
| 2026.01.16 | ₩44,078 | ₩44,078 | ₩44,078 | ₩44,078 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩44,070 | ₩44,070 | ₩44,030 | ₩44,057 | -0.03% | 3.1천 |
|---|
| 2026.01.14 | ₩44,030 | ₩44,044 | ₩44,030 | ₩44,044 | +0.03% | 100 |
|---|
| 2026.01.13 | ₩44,044 | ₩44,073 | ₩44,044 | ₩44,073 | +0.07% | 200 |
|---|
| 2026.01.12 | ₩44,084 | ₩44,084 | ₩44,084 | ₩44,084 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩44,017 | ₩44,077 | ₩44,017 | ₩44,077 | +0.14% | 3.3천 |
|---|
| 2026.01.08 | ₩43,990 | ₩44,070 | ₩43,990 | ₩44,029 | +0.09% | 1천 |
|---|
| 2026.01.07 | ₩44,084 | ₩44,084 | ₩44,024 | ₩44,024 | -0.14% | 400 |
|---|
| 2026.01.06 | ₩44,084 | ₩44,084 | ₩43,977 | ₩44,042 | -0.09% | 2.3만 |
|---|
| 2026.01.05 | ₩43,950 | ₩44,057 | ₩43,950 | ₩43,999 | +0.11% | 7천 |
|---|
| 2026.01.02 | ₩43,923 | ₩43,943 | ₩43,923 | ₩43,943 | +0.05% | 600 |
|---|
| 2025.12.31 | ₩43,990 | ₩44,017 | ₩43,943 | ₩43,943 | -0.11% | 1.2만 |
|---|
| 2025.12.30 | ₩43,950 | ₩43,977 | ₩43,950 | ₩43,977 | +0.06% | 200 |
|---|
| 2025.12.29 | ₩43,990 | ₩43,990 | ₩43,978 | ₩43,978 | -0.03% | 500 |
|---|
| 2025.12.26 | ₩43,963 | ₩44,004 | ₩43,950 | ₩43,986 | +0.05% | 900 |
|---|
| 2025.12.24 | ₩43,963 | ₩43,963 | ₩43,937 | ₩43,963 | 0.00% | 2.4천 |
|---|
| 2025.12.23 | ₩43,950 | ₩43,950 | ₩43,937 | ₩43,937 | -0.03% | 2.3천 |
|---|
| 2025.12.22 | ₩43,914 | ₩43,950 | ₩43,910 | ₩43,942 | +0.06% | 3.2천 |
|---|
| 2025.12.19 | ₩43,877 | ₩43,877 | ₩43,877 | ₩43,877 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩43,816 | ₩43,816 | ₩43,792 | ₩43,792 | -0.05% | 400 |
|---|
| 2025.12.17 | ₩43,723 | ₩43,723 | ₩43,703 | ₩43,703 | -0.05% | 900 |
|---|
| 2025.12.16 | ₩43,803 | ₩43,816 | ₩43,750 | ₩43,816 | +0.03% | 2.4천 |
|---|
| 2025.12.15 | ₩43,816 | ₩43,830 | ₩43,816 | ₩43,830 | +0.03% | 300 |
|---|
| 2025.12.12 | ₩43,751 | ₩43,816 | ₩43,751 | ₩43,798 | +0.11% | 800 |
|---|
| 2025.12.11 | ₩43,856 | ₩43,897 | ₩43,852 | ₩43,852 | -0.01% | 4.4천 |
|---|
| 2025.12.10 | ₩43,763 | ₩43,850 | ₩43,756 | ₩43,834 | +0.16% | 2.2만 |
|---|
| 2025.12.09 | ₩43,790 | ₩43,816 | ₩43,750 | ₩43,767 | -0.05% | 1.2만 |
|---|
| 2025.12.08 | ₩43,816 | ₩43,816 | ₩43,723 | ₩43,803 | -0.03% | 1.1만 |
|---|
| 2025.12.05 | ₩43,810 | ₩43,810 | ₩43,810 | ₩43,810 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩43,736 | ₩43,776 | ₩43,736 | ₩43,770 | +0.08% | 200 |
|---|
| 2025.12.03 | ₩43,764 | ₩43,790 | ₩43,709 | ₩43,772 | +0.02% | 4.7천 |
|---|
| 2025.12.02 | ₩43,758 | ₩43,763 | ₩43,696 | ₩43,729 | -0.06% | 1.7만 |
|---|
| 2025.12.01 | ₩43,696 | ₩43,740 | ₩43,696 | ₩43,703 | +0.02% | 9.5천 |
|---|
| 2025.11.28 | ₩43,721 | ₩43,778 | ₩43,721 | ₩43,743 | +0.05% | 700 |
|---|
| 2025.11.26 | ₩43,683 | ₩43,736 | ₩43,683 | ₩43,736 | +0.12% | 1.2만 |
|---|
| 2025.11.25 | ₩43,589 | ₩43,660 | ₩43,549 | ₩43,660 | +0.16% | 3.2만 |
|---|
| 2025.11.24 | ₩43,576 | ₩43,585 | ₩43,509 | ₩43,585 | +0.02% | 6.9만 |
|---|
| 2025.11.21 | ₩43,389 | ₩43,496 | ₩43,389 | ₩43,469 | +0.18% | 5.3만 |
|---|
| 2025.11.20 | ₩43,455 | ₩43,455 | ₩43,402 | ₩43,402 | -0.12% | 2.9천 |
|---|
| 2025.11.19 | ₩43,415 | ₩43,415 | ₩43,415 | ₩43,415 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩43,375 | ₩43,429 | ₩43,375 | ₩43,409 | +0.08% | 1.1만 |
|---|
| 2025.11.17 | ₩43,383 | ₩43,437 | ₩43,362 | ₩43,383 | 0.00% | 6.8천 |
|---|
| 2025.11.14 | ₩43,355 | ₩43,415 | ₩43,349 | ₩43,395 | +0.09% | 9.6천 |
|---|
| 2025.11.13 | ₩43,362 | ₩43,387 | ₩43,328 | ₩43,328 | -0.08% | 9.7천 |
|---|
| 2025.11.12 | ₩43,362 | ₩43,429 | ₩43,362 | ₩43,399 | +0.09% | 400 |
|---|
| 2025.11.11 | ₩43,349 | ₩43,442 | ₩43,335 | ₩43,389 | +0.09% | 7.7천 |
|---|
| 2025.11.10 | ₩43,322 | ₩43,389 | ₩43,322 | ₩43,389 | +0.15% | 500 |
|---|
| 2025.11.07 | ₩43,242 | ₩43,328 | ₩43,242 | ₩43,328 | +0.20% | 1.1만 |
|---|
| 2025.11.06 | ₩43,296 | ₩43,299 | ₩43,296 | ₩43,299 | +0.01% | 500 |
|---|
| 2025.11.05 | ₩43,327 | ₩43,335 | ₩43,327 | ₩43,335 | +0.02% | 200 |
|---|
| 2025.11.04 | ₩43,335 | ₩43,349 | ₩43,279 | ₩43,279 | -0.13% | 1.1천 |
|---|
| 2025.11.03 | ₩43,308 | ₩43,316 | ₩43,270 | ₩43,316 | +0.02% | 6.3천 |
|---|
| 2025.10.31 | ₩43,334 | ₩43,334 | ₩43,334 | ₩43,334 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩43,310 | ₩43,310 | ₩43,310 | ₩43,310 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩43,282 | ₩43,320 | ₩43,282 | ₩43,320 | +0.09% | 400 |
|---|
| 2025.10.28 | ₩43,295 | ₩43,322 | ₩43,282 | ₩43,311 | +0.04% | 1.1천 |
|---|
| 2025.10.27 | ₩43,308 | ₩43,314 | ₩43,308 | ₩43,314 | +0.01% | 1.1천 |
|---|
| 2025.10.24 | ₩43,255 | ₩43,295 | ₩43,242 | ₩43,282 | +0.06% | 1.9천 |
|---|
| 2025.10.23 | ₩43,201 | ₩43,236 | ₩43,201 | ₩43,236 | +0.08% | 800 |
|---|
| 2025.10.22 | ₩43,185 | ₩43,189 | ₩43,148 | ₩43,189 | +0.01% | 800 |
|---|
| 2025.10.21 | ₩43,201 | ₩43,218 | ₩43,175 | ₩43,175 | -0.06% | 1.5천 |
|---|
| 2025.10.20 | ₩43,148 | ₩43,203 | ₩43,148 | ₩43,203 | +0.13% | 2.3천 |
|---|
| 2025.10.17 | ₩43,116 | ₩43,116 | ₩43,116 | ₩43,116 | 0.00% | 400 |
|---|
| 2025.10.16 | ₩42,988 | ₩43,016 | ₩42,988 | ₩43,016 | +0.07% | 200 |
|---|
| 2025.10.15 | ₩43,087 | ₩43,087 | ₩43,087 | ₩43,087 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩43,081 | ₩43,081 | ₩43,052 | ₩43,052 | -0.07% | 2.7천 |
|---|
| 2025.10.13 | ₩43,014 | ₩43,081 | ₩43,014 | ₩43,081 | +0.16% | 800 |
|---|
| 2025.10.10 | ₩43,081 | ₩43,081 | ₩42,938 | ₩42,938 | -0.33% | 1.3만 |
|---|