시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - November 과거 주가
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - November · XNOV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - November · XNOV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,445 | ₩54,445 | ₩54,365 | ₩54,425 | -0.04% | 2.8천 |
| 2026.10.08 | ₩54,338 | ₩54,378 | ₩54,338 | ₩54,378 | +0.07% | 600 |
| 2026.10.07 | ₩54,324 | ₩54,398 | ₩54,324 | ₩54,398 | +0.14% | 500 |
| 2026.10.06 | ₩53,909 | ₩54,405 | ₩53,909 | ₩54,405 | +0.92% | 2.9천 |
| 2026.10.05 | ₩54,365 | ₩54,445 | ₩54,298 | ₩54,365 | 0.00% | 1.1천 |
| 2026.10.02 | ₩54,324 | ₩54,324 | ₩54,324 | ₩54,324 | 0.00% | 100 |
| 2026.10.01 | ₩54,181 | ₩54,244 | ₩54,181 | ₩54,244 | +0.12% | 400 |
| 2026.09.30 | ₩54,217 | ₩54,271 | ₩54,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,271 |
| +0.10% |
| 2.3천 |
| 2026.09.29 | ₩54,190 | ₩54,251 | ₩54,164 | ₩54,251 | +0.11% | 2만 |
|---|
| 2026.09.28 | ₩54,251 | ₩54,251 | ₩54,251 | ₩54,251 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩54,177 | ₩54,257 | ₩54,177 | ₩54,257 | +0.15% | 100 |
|---|
| 2026.09.24 | ₩54,271 | ₩54,271 | ₩54,150 | ₩54,224 | -0.09% | 2.7천 |
|---|
| 2026.09.23 | ₩54,231 | ₩54,231 | ₩54,070 | ₩54,070 | -0.30% | 39.3만 |
|---|
| 2026.09.22 | ₩54,251 | ₩54,338 | ₩54,164 | ₩54,244 | -0.01% | 29.4만 |
|---|
| 2026.09.21 | ₩54,144 | ₩54,278 | ₩54,137 | ₩54,217 | +0.14% | 1.9천 |
|---|
| 2026.09.18 | ₩54,044 | ₩54,130 | ₩54,043 | ₩54,130 | +0.16% | 1천 |
|---|
| 2026.09.17 | ₩54,070 | ₩54,070 | ₩54,070 | ₩54,070 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩54,097 | ₩54,097 | ₩53,943 | ₩53,943 | -0.28% | 2.2천 |
|---|
| 2026.09.15 | ₩54,030 | ₩54,056 | ₩53,949 | ₩53,977 | -0.10% | 9.9천 |
|---|
| 2026.09.14 | ₩54,056 | ₩54,056 | ₩54,056 | ₩54,056 | 0.00% | 1.7천 |
|---|
| 2026.09.11 | ₩53,976 | ₩54,030 | ₩53,976 | ₩54,030 | +0.10% | 400 |
|---|
| 2026.09.10 | ₩53,909 | ₩53,976 | ₩53,897 | ₩53,956 | +0.09% | 1.2천 |
|---|
| 2026.09.09 | ₩54,023 | ₩54,023 | ₩53,949 | ₩54,010 | -0.02% | 700 |
|---|
| 2026.09.08 | ₩54,003 | ₩54,050 | ₩53,989 | ₩54,050 | +0.09% | 4천 |
|---|
| 2026.09.04 | ₩54,083 | ₩54,083 | ₩54,077 | ₩54,077 | -0.01% | 200 |
|---|
| 2026.09.03 | ₩54,003 | ₩54,030 | ₩54,003 | ₩54,030 | +0.05% | 200 |
|---|
| 2026.09.02 | ₩53,969 | ₩54,030 | ₩53,922 | ₩53,969 | 0.00% | 700 |
|---|
| 2026.09.01 | ₩53,869 | ₩53,922 | ₩53,855 | ₩53,922 | +0.10% | 1.8천 |
|---|
| 2026.08.31 | ₩53,949 | ₩53,969 | ₩53,949 | ₩53,969 | +0.04% | 800 |
|---|
| 2026.08.28 | ₩53,983 | ₩53,983 | ₩53,983 | ₩53,983 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩53,922 | ₩53,943 | ₩53,909 | ₩53,943 | +0.04% | 900 |
|---|
| 2026.08.26 | ₩53,842 | ₩53,976 | ₩53,842 | ₩53,916 | +0.14% | 900 |
|---|
| 2026.08.25 | ₩53,829 | ₩53,949 | ₩53,822 | ₩53,889 | +0.11% | 1.7천 |
|---|
| 2026.08.24 | ₩53,788 | ₩53,809 | ₩53,788 | ₩53,809 | +0.04% | 500 |
|---|
| 2026.08.21 | ₩53,790 | ₩53,809 | ₩53,790 | ₩53,809 | +0.03% | 2.7천 |
|---|
| 2026.08.20 | ₩53,788 | ₩53,829 | ₩53,775 | ₩53,787 | -0.00% | 1천 |
|---|
| 2026.08.19 | ₩53,829 | ₩53,829 | ₩53,809 | ₩53,809 | -0.04% | 800 |
|---|
| 2026.08.18 | ₩53,782 | ₩53,782 | ₩53,782 | ₩53,782 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩53,829 | ₩53,829 | ₩53,809 | ₩53,809 | -0.04% | 400 |
|---|
| 2026.08.14 | ₩53,909 | ₩53,909 | ₩53,788 | ₩53,829 | -0.15% | 1.7천 |
|---|
| 2026.08.13 | ₩53,788 | ₩53,829 | ₩53,788 | ₩53,829 | +0.07% | 200 |
|---|
| 2026.08.12 | ₩53,748 | ₩53,855 | ₩53,736 | ₩53,855 | +0.20% | 2.1천 |
|---|
| 2026.08.11 | ₩53,815 | ₩53,815 | ₩53,708 | ₩53,748 | -0.12% | 1천 |
|---|
| 2026.08.10 | ₩53,721 | ₩53,842 | ₩53,721 | ₩53,782 | +0.11% | 1.1천 |
|---|
| 2026.08.07 | ₩53,681 | ₩53,755 | ₩53,681 | ₩53,755 | +0.14% | 400 |
|---|
| 2026.08.06 | ₩53,695 | ₩53,695 | ₩53,681 | ₩53,695 | 0.00% | 9.8천 |
|---|
| 2026.08.05 | ₩53,695 | ₩53,695 | ₩53,695 | ₩53,695 | 0.00% | 2.1천 |
|---|
| 2026.08.04 | ₩53,628 | ₩53,721 | ₩53,614 | ₩53,681 | +0.10% | 2.1천 |
|---|
| 2026.08.03 | ₩53,025 | ₩53,567 | ₩53,025 | ₩53,567 | +1.02% | 2.6천 |
|---|
| 2026.07.31 | ₩53,293 | ₩53,467 | ₩53,293 | ₩53,467 | +0.33% | 1.5천 |
|---|
| 2026.07.30 | ₩53,279 | ₩53,319 | ₩53,266 | ₩53,319 | +0.08% | 1천 |
|---|
| 2026.07.29 | ₩53,153 | ₩53,153 | ₩53,153 | ₩53,153 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩53,118 | ₩53,281 | ₩53,118 | ₩53,281 | +0.31% | 1.7천 |
|---|
| 2026.07.27 | ₩53,246 | ₩53,246 | ₩53,246 | ₩53,246 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩53,305 | ₩53,305 | ₩53,199 | ₩53,199 | -0.20% | 500 |
|---|
| 2026.07.23 | ₩53,145 | ₩53,155 | ₩53,145 | ₩53,155 | +0.02% | 200 |
|---|
| 2026.07.22 | ₩53,306 | ₩53,319 | ₩53,306 | ₩53,313 | +0.01% | 300 |
|---|
| 2026.07.21 | ₩53,346 | ₩53,346 | ₩53,306 | ₩53,313 | -0.06% | 2.1천 |
|---|
| 2026.07.20 | ₩53,272 | ₩53,272 | ₩53,239 | ₩53,239 | -0.06% | 1천 |
|---|
| 2026.07.17 | ₩53,187 | ₩53,306 | ₩53,185 | ₩53,219 | +0.06% | 900 |
|---|
| 2026.07.16 | ₩53,400 | ₩53,413 | ₩53,266 | ₩53,314 | -0.16% | 1천 |
|---|
| 2026.07.15 | ₩53,346 | ₩53,386 | ₩53,346 | ₩53,346 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩53,360 | ₩53,360 | ₩53,306 | ₩53,306 | -0.10% | 1.2천 |
|---|
| 2026.07.13 | ₩53,226 | ₩53,306 | ₩53,226 | ₩53,252 | +0.05% | 7.2천 |
|---|
| 2026.07.10 | ₩53,339 | ₩53,339 | ₩53,339 | ₩53,339 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩53,252 | ₩53,252 | ₩53,247 | ₩53,247 | -0.01% | 200 |
|---|
| 2026.07.08 | ₩53,159 | ₩53,184 | ₩53,145 | ₩53,145 | -0.03% | 500 |
|---|
| 2026.07.07 | ₩53,205 | ₩53,266 | ₩53,199 | ₩53,199 | -0.01% | 2.6천 |
|---|
| 2026.07.06 | ₩53,226 | ₩53,293 | ₩53,132 | ₩53,226 | 0.00% | 7.9천 |
|---|
| 2026.07.02 | ₩53,129 | ₩53,129 | ₩53,051 | ₩53,085 | -0.08% | 1천 |
|---|
| 2026.07.01 | ₩52,944 | ₩53,159 | ₩52,944 | ₩53,065 | +0.23% | 1.9만 |
|---|
| 2026.06.30 | ₩53,038 | ₩53,101 | ₩52,998 | ₩53,101 | +0.12% | 1.1만 |
|---|
| 2026.06.29 | ₩52,810 | ₩52,998 | ₩52,810 | ₩52,998 | +0.36% | 1.3천 |
|---|
| 2026.06.26 | ₩52,824 | ₩52,917 | ₩52,649 | ₩52,649 | -0.33% | 3만 |
|---|
| 2026.06.25 | ₩52,864 | ₩52,891 | ₩52,810 | ₩52,877 | +0.03% | 5.7천 |
|---|
| 2026.06.24 | ₩52,810 | ₩52,904 | ₩52,716 | ₩52,824 | +0.03% | 56.5만 |
|---|
| 2026.06.23 | ₩52,743 | ₩52,998 | ₩52,743 | ₩52,824 | +0.15% | 24.3만 |
|---|
| 2026.06.22 | ₩52,958 | ₩52,958 | ₩52,931 | ₩52,931 | -0.05% | 100 |
|---|
| 2026.06.18 | ₩52,891 | ₩52,947 | ₩52,891 | ₩52,947 | +0.11% | 300 |
|---|
| 2026.06.17 | ₩52,964 | ₩53,011 | ₩52,836 | ₩52,836 | -0.24% | 3천 |
|---|
| 2026.06.16 | ₩52,959 | ₩52,998 | ₩52,958 | ₩52,998 | +0.07% | 600 |
|---|
| 2026.06.15 | ₩52,958 | ₩53,018 | ₩52,958 | ₩53,018 | +0.11% | 1천 |
|---|
| 2026.06.12 | ₩52,777 | ₩52,783 | ₩52,777 | ₩52,783 | +0.01% | 600 |
|---|
| 2026.06.11 | ₩52,462 | ₩52,723 | ₩52,462 | ₩52,723 | +0.50% | 1.7천 |
|---|
| 2026.06.10 | ₩52,502 | ₩52,502 | ₩52,475 | ₩52,489 | -0.03% | 600 |
|---|
| 2026.06.09 | ₩52,636 | ₩52,649 | ₩52,489 | ₩52,648 | +0.02% | 1.3천 |
|---|
| 2026.06.08 | ₩52,676 | ₩52,757 | ₩52,676 | ₩52,690 | +0.03% | 500 |
|---|
| 2026.06.05 | ₩52,812 | ₩52,816 | ₩52,623 | ₩52,682 | -0.25% | 600 |
|---|
| 2026.06.04 | ₩52,924 | ₩52,924 | ₩52,924 | ₩52,924 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩52,870 | ₩52,870 | ₩52,870 | ₩52,870 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩52,891 | ₩52,911 | ₩52,891 | ₩52,911 | +0.04% | 1.5천 |
|---|
| 2026.06.01 | ₩52,904 | ₩52,904 | ₩52,904 | ₩52,904 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩52,877 | ₩52,891 | ₩52,877 | ₩52,891 | +0.03% | 300 |
|---|
| 2026.05.28 | ₩52,844 | ₩52,844 | ₩52,844 | ₩52,844 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩52,743 | ₩52,763 | ₩52,743 | ₩52,763 | +0.04% | 400 |
|---|
| 2026.05.26 | ₩52,743 | ₩52,743 | ₩52,743 | ₩52,743 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩52,669 | ₩52,669 | ₩52,669 | ₩52,669 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩52,596 | ₩52,680 | ₩52,596 | ₩52,680 | +0.16% | 500 |
|---|
| 2026.05.20 | ₩52,462 | ₩52,576 | ₩52,462 | ₩52,576 | +0.22% | 1.5천 |
|---|
| 2026.05.19 | ₩52,489 | ₩52,489 | ₩52,489 | ₩52,489 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩52,535 | ₩52,535 | ₩52,535 | ₩52,535 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩52,515 | ₩52,515 | ₩52,515 | ₩52,515 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩52,602 | ₩52,602 | ₩52,602 | ₩52,602 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩52,509 | ₩52,509 | ₩52,509 | ₩52,509 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩52,430 | ₩52,455 | ₩52,430 | ₩52,455 | +0.05% | 400 |
|---|
| 2026.05.11 | ₩52,448 | ₩52,475 | ₩52,442 | ₩52,442 | -0.01% | 300 |
|---|
| 2026.05.08 | ₩52,448 | ₩52,448 | ₩52,448 | ₩52,448 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩52,368 | ₩52,368 | ₩52,348 | ₩52,349 | -0.04% | 1천 |
|---|
| 2026.05.06 | ₩52,401 | ₩52,401 | ₩52,401 | ₩52,401 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩52,274 | ₩52,274 | ₩52,274 | ₩52,274 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩52,154 | ₩52,154 | ₩52,087 | ₩52,113 | -0.08% | 600 |
|---|
| 2026.05.01 | ₩52,254 | ₩52,254 | ₩52,254 | ₩52,254 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩52,127 | ₩52,187 | ₩52,127 | ₩52,187 | +0.12% | 1.6천 |
|---|
| 2026.04.29 | ₩51,993 | ₩51,993 | ₩51,978 | ₩51,978 | -0.03% | 700 |
|---|
| 2026.04.28 | ₩52,020 | ₩52,020 | ₩52,020 | ₩52,020 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩52,013 | ₩52,013 | ₩52,013 | ₩52,013 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩52,040 | ₩52,040 | ₩52,040 | ₩52,040 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩51,912 | ₩51,912 | ₩51,859 | ₩51,865 | -0.09% | 700 |
|---|
| 2026.04.22 | ₩51,886 | ₩51,966 | ₩51,886 | ₩51,966 | +0.15% | 400 |
|---|
| 2026.04.21 | ₩51,872 | ₩51,872 | ₩51,812 | ₩51,812 | -0.12% | 200 |
|---|
| 2026.04.20 | ₩51,845 | ₩51,906 | ₩51,845 | ₩51,906 | +0.12% | 300 |
|---|
| 2026.04.17 | ₩51,966 | ₩51,966 | ₩51,966 | ₩51,966 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩51,698 | ₩51,754 | ₩51,698 | ₩51,754 | +0.11% | 200 |
|---|
| 2026.04.15 | ₩51,631 | ₩51,725 | ₩51,631 | ₩51,725 | +0.18% | 1.4천 |
|---|
| 2026.04.14 | ₩51,618 | ₩51,618 | ₩51,618 | ₩51,618 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩51,229 | ₩51,467 | ₩51,189 | ₩51,467 | +0.47% | 300 |
|---|
| 2026.04.10 | ₩51,315 | ₩51,315 | ₩51,175 | ₩51,249 | -0.13% | 800 |
|---|
| 2026.04.09 | ₩51,108 | ₩51,256 | ₩51,108 | ₩51,256 | +0.29% | 900 |
|---|
| 2026.04.08 | ₩51,082 | ₩51,122 | ₩51,063 | ₩51,063 | -0.04% | 600 |
|---|
| 2026.04.07 | ₩50,318 | ₩50,491 | ₩50,318 | ₩50,491 | +0.34% | 300 |
|---|
| 2026.04.06 | ₩50,479 | ₩50,513 | ₩50,425 | ₩50,513 | +0.07% | 1.5천 |
|---|
| 2026.04.02 | ₩50,291 | ₩50,402 | ₩50,291 | ₩50,402 | +0.22% | 1천 |
|---|
| 2026.04.01 | ₩50,251 | ₩50,358 | ₩50,251 | ₩50,331 | +0.16% | 600 |
|---|
| 2026.03.31 | ₩49,902 | ₩50,115 | ₩49,902 | ₩50,115 | +0.43% | 1.5천 |
|---|
| 2026.03.30 | ₩49,460 | ₩49,460 | ₩49,405 | ₩49,405 | -0.11% | 100 |
|---|
| 2026.03.27 | ₩49,608 | ₩49,782 | ₩49,468 | ₩49,468 | -0.28% | 4.6천 |
|---|
| 2026.03.26 | ₩50,170 | ₩50,170 | ₩49,842 | ₩49,842 | -0.65% | 300 |
|---|
| 2026.03.25 | ₩50,358 | ₩50,358 | ₩50,306 | ₩50,306 | -0.10% | 200 |
|---|
| 2026.03.24 | ₩50,010 | ₩50,184 | ₩50,010 | ₩50,102 | +0.18% | 1.5천 |
|---|
| 2026.03.23 | ₩50,358 | ₩50,358 | ₩50,197 | ₩50,278 | -0.16% | 300 |
|---|
| 2026.03.20 | ₩50,050 | ₩50,099 | ₩49,862 | ₩49,872 | -0.36% | 3.9천 |
|---|
| 2026.03.19 | ₩50,077 | ₩50,303 | ₩50,077 | ₩50,303 | +0.45% | 1.5천 |
|---|
| 2026.03.18 | ₩50,479 | ₩50,539 | ₩50,358 | ₩50,358 | -0.24% | 400 |
|---|
| 2026.03.17 | ₩50,613 | ₩50,706 | ₩50,586 | ₩50,680 | +0.13% | 2천 |
|---|
| 2026.03.16 | ₩50,492 | ₩50,586 | ₩50,492 | ₩50,586 | +0.19% | 100 |
|---|
| 2026.03.13 | ₩50,398 | ₩50,452 | ₩50,264 | ₩50,294 | -0.21% | 3천 |
|---|
| 2026.03.12 | ₩50,445 | ₩50,445 | ₩50,445 | ₩50,445 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩50,626 | ₩50,769 | ₩50,626 | ₩50,769 | +0.28% | 100 |
|---|
| 2026.03.10 | ₩50,759 | ₩50,759 | ₩50,759 | ₩50,759 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩50,318 | ₩50,816 | ₩50,304 | ₩50,816 | +0.99% | 700 |
|---|
| 2026.03.06 | ₩50,519 | ₩50,686 | ₩50,519 | ₩50,602 | +0.16% | 1.2천 |
|---|
| 2026.03.05 | ₩50,800 | ₩50,940 | ₩50,800 | ₩50,940 | +0.27% | 500 |
|---|
| 2026.03.04 | ₩50,974 | ₩51,080 | ₩50,948 | ₩51,080 | +0.21% | 4.3천 |
|---|
| 2026.03.03 | ₩50,666 | ₩50,883 | ₩50,666 | ₩50,883 | +0.43% | 1천 |
|---|
| 2026.03.02 | ₩50,961 | ₩51,084 | ₩50,934 | ₩51,084 | +0.24% | 2.2천 |
|---|
| 2026.02.27 | ₩50,974 | ₩51,072 | ₩50,948 | ₩51,072 | +0.19% | 2.1천 |
|---|
| 2026.02.26 | ₩51,158 | ₩51,158 | ₩51,158 | ₩51,158 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩51,249 | ₩51,249 | ₩51,249 | ₩51,249 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩51,001 | ₩51,083 | ₩50,988 | ₩51,083 | +0.16% | 3.4천 |
|---|
| 2026.02.23 | ₩50,840 | ₩50,922 | ₩50,827 | ₩50,922 | +0.16% | 1.2만 |
|---|
| 2026.02.20 | ₩51,104 | ₩51,104 | ₩51,104 | ₩51,104 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩50,867 | ₩50,962 | ₩50,867 | ₩50,962 | +0.19% | 300 |
|---|
| 2026.02.18 | ₩51,061 | ₩51,061 | ₩50,907 | ₩51,045 | -0.03% | 2.1만 |
|---|
| 2026.02.17 | ₩50,653 | ₩50,909 | ₩50,639 | ₩50,909 | +0.51% | 2천 |
|---|
| 2026.02.13 | ₩50,840 | ₩50,858 | ₩50,840 | ₩50,858 | +0.03% | 700 |
|---|
| 2026.02.12 | ₩51,122 | ₩51,122 | ₩50,838 | ₩50,838 | -0.56% | 2.5천 |
|---|
| 2026.02.11 | ₩51,154 | ₩51,154 | ₩51,154 | ₩51,154 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩51,189 | ₩51,189 | ₩51,149 | ₩51,149 | -0.08% | 600 |
|---|
| 2026.02.09 | ₩51,256 | ₩51,283 | ₩51,162 | ₩51,199 | -0.11% | 2.8천 |
|---|
| 2026.02.06 | ₩50,988 | ₩51,126 | ₩50,974 | ₩51,126 | +0.27% | 400 |
|---|
| 2026.02.05 | ₩50,700 | ₩50,700 | ₩50,700 | ₩50,700 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩51,001 | ₩51,001 | ₩50,747 | ₩50,986 | -0.03% | 2.2천 |
|---|
| 2026.02.03 | ₩51,135 | ₩51,135 | ₩50,840 | ₩51,040 | -0.19% | 4.4천 |
|---|
| 2026.02.02 | ₩51,149 | ₩51,208 | ₩51,122 | ₩51,208 | +0.12% | 500 |
|---|
| 2026.01.30 | ₩51,067 | ₩51,067 | ₩51,067 | ₩51,067 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩51,055 | ₩51,082 | ₩51,055 | ₩51,082 | +0.05% | 3.2천 |
|---|
| 2026.01.28 | ₩51,135 | ₩51,202 | ₩51,122 | ₩51,169 | +0.07% | 7천 |
|---|
| 2026.01.27 | ₩51,166 | ₩51,166 | ₩51,166 | ₩51,166 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩51,108 | ₩51,110 | ₩51,095 | ₩51,110 | +0.00% | 1.8천 |
|---|
| 2026.01.23 | ₩51,068 | ₩51,068 | ₩50,974 | ₩51,041 | -0.05% | 3.7천 |
|---|
| 2026.01.22 | ₩50,994 | ₩51,082 | ₩50,921 | ₩50,974 | -0.04% | 1.1만 |
|---|
| 2026.01.21 | ₩50,720 | ₩50,902 | ₩50,680 | ₩50,902 | +0.36% | 1.1만 |
|---|
| 2026.01.20 | ₩50,761 | ₩50,787 | ₩50,599 | ₩50,639 | -0.24% | 2.3만 |
|---|
| 2026.01.16 | ₩51,055 | ₩51,055 | ₩51,015 | ₩51,015 | -0.08% | 1.3천 |
|---|
| 2026.01.15 | ₩51,061 | ₩51,108 | ₩51,015 | ₩51,015 | -0.09% | 2천 |
|---|
| 2026.01.14 | ₩50,907 | ₩50,982 | ₩50,867 | ₩50,982 | +0.15% | 2.7천 |
|---|
| 2026.01.13 | ₩51,000 | ₩51,059 | ₩51,000 | ₩51,059 | +0.12% | 300 |
|---|
| 2026.01.12 | ₩51,028 | ₩51,095 | ₩51,028 | ₩51,095 | +0.13% | 1.3만 |
|---|
| 2026.01.09 | ₩50,948 | ₩51,075 | ₩50,948 | ₩51,075 | +0.25% | 2천 |
|---|
| 2026.01.08 | ₩50,966 | ₩50,966 | ₩50,966 | ₩50,966 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩50,931 | ₩50,931 | ₩50,931 | ₩50,931 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩50,930 | ₩51,068 | ₩50,930 | ₩51,005 | +0.15% | 700 |
|---|
| 2026.01.05 | ₩50,948 | ₩50,948 | ₩50,901 | ₩50,901 | -0.09% | 300 |
|---|
| 2026.01.02 | ₩50,773 | ₩50,797 | ₩50,767 | ₩50,797 | +0.05% | 700 |
|---|
| 2025.12.31 | ₩50,800 | ₩50,800 | ₩50,749 | ₩50,749 | -0.10% | 3.3천 |
|---|
| 2025.12.30 | ₩50,840 | ₩50,867 | ₩50,840 | ₩50,860 | +0.04% | 3.5천 |
|---|
| 2025.12.29 | ₩50,827 | ₩50,901 | ₩50,800 | ₩50,901 | +0.15% | 3.5천 |
|---|
| 2025.12.26 | ₩50,894 | ₩50,934 | ₩50,867 | ₩50,934 | +0.08% | 5.7천 |
|---|
| 2025.12.24 | ₩50,854 | ₩50,934 | ₩50,854 | ₩50,907 | +0.11% | 5.3천 |
|---|
| 2025.12.23 | ₩50,760 | ₩50,867 | ₩50,760 | ₩50,862 | +0.20% | 5.1천 |
|---|
| 2025.12.22 | ₩50,693 | ₩50,807 | ₩50,693 | ₩50,793 | +0.20% | 4.2천 |
|---|
| 2025.12.19 | ₩50,639 | ₩50,700 | ₩50,532 | ₩50,623 | -0.03% | 1.6천 |
|---|
| 2025.12.18 | ₩50,532 | ₩50,532 | ₩50,371 | ₩50,428 | -0.21% | 3.6천 |
|---|
| 2025.12.17 | ₩50,358 | ₩50,358 | ₩50,263 | ₩50,263 | -0.19% | 500 |
|---|
| 2025.12.16 | ₩50,479 | ₩50,483 | ₩50,385 | ₩50,483 | +0.01% | 800 |
|---|
| 2025.12.15 | ₩50,465 | ₩50,532 | ₩50,465 | ₩50,499 | +0.07% | 500 |
|---|
| 2025.12.12 | ₩50,599 | ₩50,680 | ₩50,479 | ₩50,503 | -0.19% | 1.2천 |
|---|
| 2025.12.11 | ₩50,586 | ₩50,693 | ₩50,586 | ₩50,626 | +0.08% | 1.8천 |
|---|
| 2025.12.10 | ₩50,385 | ₩50,594 | ₩50,385 | ₩50,594 | +0.41% | 2.2천 |
|---|
| 2025.12.09 | ₩50,505 | ₩50,505 | ₩50,438 | ₩50,450 | -0.11% | 3.6천 |
|---|
| 2025.12.08 | ₩50,456 | ₩50,519 | ₩50,456 | ₩50,519 | +0.12% | 5천 |
|---|
| 2025.12.05 | ₩50,507 | ₩50,546 | ₩50,507 | ₩50,521 | +0.03% | 5.5천 |
|---|
| 2025.12.04 | ₩50,452 | ₩50,505 | ₩50,444 | ₩50,479 | +0.05% | 2.6천 |
|---|
| 2025.12.03 | ₩50,371 | ₩50,519 | ₩50,371 | ₩50,462 | +0.18% | 6.3천 |
|---|
| 2025.12.02 | ₩50,412 | ₩50,425 | ₩50,318 | ₩50,390 | -0.04% | 3.7천 |
|---|
| 2025.12.01 | ₩50,358 | ₩50,438 | ₩50,304 | ₩50,319 | -0.08% | 1.1만 |
|---|
| 2025.11.28 | ₩50,394 | ₩50,458 | ₩50,394 | ₩50,399 | +0.01% | 2.4천 |
|---|
| 2025.11.26 | ₩50,270 | ₩50,371 | ₩50,270 | ₩50,314 | +0.09% | 2.3천 |
|---|
| 2025.11.25 | ₩49,956 | ₩50,217 | ₩49,862 | ₩50,196 | +0.48% | 2.7만 |
|---|
| 2025.11.24 | ₩49,782 | ₩50,023 | ₩49,758 | ₩50,023 | +0.48% | 12.6만 |
|---|
| 2025.11.21 | ₩49,688 | ₩49,715 | ₩49,610 | ₩49,701 | +0.03% | 4.7만 |
|---|
| 2025.11.20 | ₩49,675 | ₩49,675 | ₩49,541 | ₩49,616 | -0.12% | 1만 |
|---|
| 2025.11.19 | ₩49,601 | ₩49,601 | ₩49,601 | ₩49,601 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩49,514 | ₩49,634 | ₩49,500 | ₩49,594 | +0.16% | 6.1천 |
|---|
| 2025.11.17 | ₩49,527 | ₩49,621 | ₩49,494 | ₩49,566 | +0.08% | 8.8천 |
|---|
| 2025.11.14 | ₩49,530 | ₩49,648 | ₩49,530 | ₩49,581 | +0.10% | 3.7천 |
|---|
| 2025.11.13 | ₩49,641 | ₩49,661 | ₩49,554 | ₩49,554 | -0.18% | 1.7천 |
|---|
| 2025.11.12 | ₩49,527 | ₩49,581 | ₩49,514 | ₩49,574 | +0.09% | 5천 |
|---|
| 2025.11.11 | ₩49,487 | ₩49,567 | ₩49,474 | ₩49,567 | +0.16% | 1천 |
|---|
| 2025.11.10 | ₩49,407 | ₩49,554 | ₩49,407 | ₩49,554 | +0.30% | 200 |
|---|
| 2025.11.07 | ₩49,340 | ₩49,507 | ₩49,340 | ₩49,507 | +0.34% | 1.5천 |
|---|
| 2025.11.06 | ₩49,457 | ₩49,488 | ₩49,447 | ₩49,488 | +0.06% | 800 |
|---|
| 2025.11.05 | ₩49,494 | ₩49,567 | ₩49,487 | ₩49,495 | +0.00% | 3.4천 |
|---|
| 2025.11.04 | ₩49,474 | ₩49,518 | ₩49,474 | ₩49,518 | +0.09% | 1.6천 |
|---|
| 2025.11.03 | ₩49,581 | ₩49,581 | ₩49,474 | ₩49,500 | -0.16% | 400 |
|---|
| 2025.10.31 | ₩49,460 | ₩49,500 | ₩49,460 | ₩49,464 | +0.01% | 1.9천 |
|---|
| 2025.10.30 | ₩49,452 | ₩49,464 | ₩49,451 | ₩49,457 | +0.01% | 900 |
|---|
| 2025.10.29 | ₩49,460 | ₩49,460 | ₩49,460 | ₩49,460 | 0.00% | 300 |
|---|
| 2025.10.28 | ₩49,433 | ₩49,451 | ₩49,433 | ₩49,451 | +0.04% | 700 |
|---|
| 2025.10.27 | ₩49,433 | ₩49,453 | ₩49,420 | ₩49,453 | +0.04% | 3.3만 |
|---|
| 2025.10.24 | ₩49,420 | ₩49,420 | ₩49,380 | ₩49,412 | -0.02% | 4.2천 |
|---|
| 2025.10.23 | ₩49,299 | ₩49,398 | ₩49,299 | ₩49,340 | +0.08% | 2.2천 |
|---|
| 2025.10.22 | ₩49,273 | ₩49,297 | ₩49,259 | ₩49,297 | +0.05% | 900 |
|---|
| 2025.10.21 | ₩49,299 | ₩49,303 | ₩49,299 | ₩49,303 | +0.01% | 300 |
|---|
| 2025.10.20 | ₩49,279 | ₩49,297 | ₩49,259 | ₩49,273 | -0.01% | 2.8천 |
|---|
| 2025.10.17 | ₩49,058 | ₩49,139 | ₩49,058 | ₩49,139 | +0.16% | 1.1천 |
|---|
| 2025.10.16 | ₩49,139 | ₩49,139 | ₩49,018 | ₩49,018 | -0.25% | 2.2천 |
|---|
| 2025.10.15 | ₩49,192 | ₩49,192 | ₩49,098 | ₩49,141 | -0.10% | 1.4천 |
|---|
| 2025.10.14 | ₩48,938 | ₩49,152 | ₩48,938 | ₩49,110 | +0.35% | 1만 |
|---|
| 2025.10.13 | ₩49,135 | ₩49,147 | ₩49,135 | ₩49,147 | +0.02% | 100 |
|---|
| 2025.10.10 | ₩49,165 | ₩49,165 | ₩48,991 | ₩48,991 | -0.35% | 2.2만 |
|---|