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 | ₩54,228 | ₩54,228 | ₩54,148 | ₩54,208 | -0.04% | 2.8천 |
| 2026.10.08 | ₩54,121 | ₩54,161 | ₩54,121 | ₩54,161 | +0.07% | 600 |
| 2026.10.07 | ₩54,108 | ₩54,181 | ₩54,108 | ₩54,181 | +0.14% | 500 |
| 2026.10.06 | ₩53,694 | ₩54,188 | ₩53,694 | ₩54,188 | +0.92% | 2.9천 |
| 2026.10.05 | ₩54,148 | ₩54,228 | ₩54,081 | ₩54,148 | 0.00% | 1.1천 |
| 2026.10.02 | ₩54,108 | ₩54,108 | ₩54,108 | ₩54,108 | 0.00% | 100 |
| 2026.10.01 | ₩53,965 | ₩54,028 | ₩53,965 | ₩54,028 | +0.12% | 400 |
| 2026.09.30 | ₩54,001 | ₩54,055 | ₩54,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,055 |
| +0.10% |
| 2.3천 |
| 2026.09.29 | ₩53,974 | ₩54,035 | ₩53,948 | ₩54,035 | +0.11% | 2만 |
|---|
| 2026.09.28 | ₩54,035 | ₩54,035 | ₩54,035 | ₩54,035 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩53,961 | ₩54,041 | ₩53,961 | ₩54,041 | +0.15% | 100 |
|---|
| 2026.09.24 | ₩54,055 | ₩54,055 | ₩53,934 | ₩54,008 | -0.09% | 2.7천 |
|---|
| 2026.09.23 | ₩54,015 | ₩54,015 | ₩53,854 | ₩53,854 | -0.30% | 39.3만 |
|---|
| 2026.09.22 | ₩54,035 | ₩54,121 | ₩53,948 | ₩54,028 | -0.01% | 29.4만 |
|---|
| 2026.09.21 | ₩53,928 | ₩54,061 | ₩53,921 | ₩54,001 | +0.14% | 1.9천 |
|---|
| 2026.09.18 | ₩53,829 | ₩53,914 | ₩53,828 | ₩53,914 | +0.16% | 1천 |
|---|
| 2026.09.17 | ₩53,854 | ₩53,854 | ₩53,854 | ₩53,854 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩53,881 | ₩53,881 | ₩53,728 | ₩53,728 | -0.28% | 2.2천 |
|---|
| 2026.09.15 | ₩53,814 | ₩53,841 | ₩53,734 | ₩53,762 | -0.10% | 9.9천 |
|---|
| 2026.09.14 | ₩53,841 | ₩53,841 | ₩53,841 | ₩53,841 | 0.00% | 1.7천 |
|---|
| 2026.09.11 | ₩53,761 | ₩53,814 | ₩53,761 | ₩53,814 | +0.10% | 400 |
|---|
| 2026.09.10 | ₩53,694 | ₩53,761 | ₩53,682 | ₩53,741 | +0.09% | 1.2천 |
|---|
| 2026.09.09 | ₩53,808 | ₩53,808 | ₩53,734 | ₩53,794 | -0.02% | 700 |
|---|
| 2026.09.08 | ₩53,788 | ₩53,834 | ₩53,774 | ₩53,834 | +0.09% | 4천 |
|---|
| 2026.09.04 | ₩53,868 | ₩53,868 | ₩53,861 | ₩53,861 | -0.01% | 200 |
|---|
| 2026.09.03 | ₩53,788 | ₩53,814 | ₩53,788 | ₩53,814 | +0.05% | 200 |
|---|
| 2026.09.02 | ₩53,754 | ₩53,814 | ₩53,708 | ₩53,754 | 0.00% | 700 |
|---|
| 2026.09.01 | ₩53,654 | ₩53,708 | ₩53,641 | ₩53,708 | +0.10% | 1.8천 |
|---|
| 2026.08.31 | ₩53,734 | ₩53,754 | ₩53,734 | ₩53,754 | +0.04% | 800 |
|---|
| 2026.08.28 | ₩53,768 | ₩53,768 | ₩53,768 | ₩53,768 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩53,708 | ₩53,728 | ₩53,694 | ₩53,728 | +0.04% | 900 |
|---|
| 2026.08.26 | ₩53,627 | ₩53,761 | ₩53,627 | ₩53,701 | +0.14% | 900 |
|---|
| 2026.08.25 | ₩53,614 | ₩53,734 | ₩53,607 | ₩53,674 | +0.11% | 1.7천 |
|---|
| 2026.08.24 | ₩53,574 | ₩53,594 | ₩53,574 | ₩53,594 | +0.04% | 500 |
|---|
| 2026.08.21 | ₩53,575 | ₩53,594 | ₩53,575 | ₩53,594 | +0.03% | 2.7천 |
|---|
| 2026.08.20 | ₩53,574 | ₩53,614 | ₩53,561 | ₩53,573 | -0.00% | 1천 |
|---|
| 2026.08.19 | ₩53,614 | ₩53,614 | ₩53,594 | ₩53,594 | -0.04% | 800 |
|---|
| 2026.08.18 | ₩53,567 | ₩53,567 | ₩53,567 | ₩53,567 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩53,614 | ₩53,614 | ₩53,594 | ₩53,594 | -0.04% | 400 |
|---|
| 2026.08.14 | ₩53,694 | ₩53,694 | ₩53,574 | ₩53,614 | -0.15% | 1.7천 |
|---|
| 2026.08.13 | ₩53,574 | ₩53,614 | ₩53,574 | ₩53,614 | +0.07% | 200 |
|---|
| 2026.08.12 | ₩53,534 | ₩53,641 | ₩53,522 | ₩53,641 | +0.20% | 2.1천 |
|---|
| 2026.08.11 | ₩53,601 | ₩53,601 | ₩53,494 | ₩53,534 | -0.12% | 1천 |
|---|
| 2026.08.10 | ₩53,507 | ₩53,627 | ₩53,507 | ₩53,567 | +0.11% | 1.1천 |
|---|
| 2026.08.07 | ₩53,467 | ₩53,541 | ₩53,467 | ₩53,541 | +0.14% | 400 |
|---|
| 2026.08.06 | ₩53,481 | ₩53,481 | ₩53,467 | ₩53,481 | 0.00% | 9.8천 |
|---|
| 2026.08.05 | ₩53,481 | ₩53,481 | ₩53,481 | ₩53,481 | 0.00% | 2.1천 |
|---|
| 2026.08.04 | ₩53,414 | ₩53,507 | ₩53,401 | ₩53,467 | +0.10% | 2.1천 |
|---|
| 2026.08.03 | ₩52,813 | ₩53,354 | ₩52,813 | ₩53,354 | +1.02% | 2.6천 |
|---|
| 2026.07.31 | ₩53,080 | ₩53,254 | ₩53,080 | ₩53,254 | +0.33% | 1.5천 |
|---|
| 2026.07.30 | ₩53,067 | ₩53,107 | ₩53,054 | ₩53,107 | +0.08% | 1천 |
|---|
| 2026.07.29 | ₩52,941 | ₩52,941 | ₩52,941 | ₩52,941 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩52,907 | ₩53,068 | ₩52,907 | ₩53,068 | +0.31% | 1.7천 |
|---|
| 2026.07.27 | ₩53,034 | ₩53,034 | ₩53,034 | ₩53,034 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩53,092 | ₩53,092 | ₩52,987 | ₩52,987 | -0.20% | 500 |
|---|
| 2026.07.23 | ₩52,933 | ₩52,943 | ₩52,933 | ₩52,943 | +0.02% | 200 |
|---|
| 2026.07.22 | ₩53,094 | ₩53,107 | ₩53,094 | ₩53,100 | +0.01% | 300 |
|---|
| 2026.07.21 | ₩53,134 | ₩53,134 | ₩53,094 | ₩53,100 | -0.06% | 2.1천 |
|---|
| 2026.07.20 | ₩53,060 | ₩53,060 | ₩53,027 | ₩53,027 | -0.06% | 1천 |
|---|
| 2026.07.17 | ₩52,975 | ₩53,094 | ₩52,973 | ₩53,007 | +0.06% | 900 |
|---|
| 2026.07.16 | ₩53,187 | ₩53,200 | ₩53,054 | ₩53,102 | -0.16% | 1천 |
|---|
| 2026.07.15 | ₩53,134 | ₩53,174 | ₩53,134 | ₩53,134 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩53,147 | ₩53,147 | ₩53,094 | ₩53,094 | -0.10% | 1.2천 |
|---|
| 2026.07.13 | ₩53,013 | ₩53,094 | ₩53,013 | ₩53,040 | +0.05% | 7.2천 |
|---|
| 2026.07.10 | ₩53,127 | ₩53,127 | ₩53,127 | ₩53,127 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩53,040 | ₩53,040 | ₩53,035 | ₩53,035 | -0.01% | 200 |
|---|
| 2026.07.08 | ₩52,947 | ₩52,972 | ₩52,933 | ₩52,933 | -0.03% | 500 |
|---|
| 2026.07.07 | ₩52,993 | ₩53,054 | ₩52,987 | ₩52,987 | -0.01% | 2.6천 |
|---|
| 2026.07.06 | ₩53,013 | ₩53,080 | ₩52,920 | ₩53,013 | 0.00% | 7.9천 |
|---|
| 2026.07.02 | ₩52,917 | ₩52,917 | ₩52,840 | ₩52,873 | -0.08% | 1천 |
|---|
| 2026.07.01 | ₩52,733 | ₩52,947 | ₩52,733 | ₩52,853 | +0.23% | 1.9만 |
|---|
| 2026.06.30 | ₩52,827 | ₩52,889 | ₩52,787 | ₩52,889 | +0.12% | 1.1만 |
|---|
| 2026.06.29 | ₩52,600 | ₩52,787 | ₩52,600 | ₩52,787 | +0.36% | 1.3천 |
|---|
| 2026.06.26 | ₩52,613 | ₩52,707 | ₩52,440 | ₩52,440 | -0.33% | 3만 |
|---|
| 2026.06.25 | ₩52,653 | ₩52,680 | ₩52,600 | ₩52,666 | +0.03% | 5.7천 |
|---|
| 2026.06.24 | ₩52,600 | ₩52,693 | ₩52,506 | ₩52,613 | +0.03% | 56.5만 |
|---|
| 2026.06.23 | ₩52,533 | ₩52,787 | ₩52,533 | ₩52,613 | +0.15% | 24.3만 |
|---|
| 2026.06.22 | ₩52,747 | ₩52,747 | ₩52,720 | ₩52,720 | -0.05% | 100 |
|---|
| 2026.06.18 | ₩52,680 | ₩52,736 | ₩52,680 | ₩52,736 | +0.11% | 300 |
|---|
| 2026.06.17 | ₩52,753 | ₩52,800 | ₩52,625 | ₩52,625 | -0.24% | 3천 |
|---|
| 2026.06.16 | ₩52,748 | ₩52,787 | ₩52,747 | ₩52,787 | +0.07% | 600 |
|---|
| 2026.06.15 | ₩52,747 | ₩52,807 | ₩52,747 | ₩52,807 | +0.11% | 1천 |
|---|
| 2026.06.12 | ₩52,566 | ₩52,573 | ₩52,566 | ₩52,573 | +0.01% | 600 |
|---|
| 2026.06.11 | ₩52,253 | ₩52,513 | ₩52,253 | ₩52,513 | +0.50% | 1.7천 |
|---|
| 2026.06.10 | ₩52,293 | ₩52,293 | ₩52,266 | ₩52,279 | -0.03% | 600 |
|---|
| 2026.06.09 | ₩52,426 | ₩52,440 | ₩52,279 | ₩52,438 | +0.02% | 1.3천 |
|---|
| 2026.06.08 | ₩52,466 | ₩52,546 | ₩52,466 | ₩52,480 | +0.03% | 500 |
|---|
| 2026.06.05 | ₩52,601 | ₩52,605 | ₩52,413 | ₩52,472 | -0.25% | 600 |
|---|
| 2026.06.04 | ₩52,713 | ₩52,713 | ₩52,713 | ₩52,713 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩52,660 | ₩52,660 | ₩52,660 | ₩52,660 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩52,680 | ₩52,700 | ₩52,680 | ₩52,700 | +0.04% | 1.5천 |
|---|
| 2026.06.01 | ₩52,693 | ₩52,693 | ₩52,693 | ₩52,693 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩52,666 | ₩52,680 | ₩52,666 | ₩52,680 | +0.03% | 300 |
|---|
| 2026.05.28 | ₩52,633 | ₩52,633 | ₩52,633 | ₩52,633 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩52,533 | ₩52,553 | ₩52,533 | ₩52,553 | +0.04% | 400 |
|---|
| 2026.05.26 | ₩52,533 | ₩52,533 | ₩52,533 | ₩52,533 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩52,460 | ₩52,460 | ₩52,460 | ₩52,460 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩52,386 | ₩52,470 | ₩52,386 | ₩52,470 | +0.16% | 500 |
|---|
| 2026.05.20 | ₩52,253 | ₩52,366 | ₩52,253 | ₩52,366 | +0.22% | 1.5천 |
|---|
| 2026.05.19 | ₩52,279 | ₩52,279 | ₩52,279 | ₩52,279 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩52,326 | ₩52,326 | ₩52,326 | ₩52,326 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩52,306 | ₩52,306 | ₩52,306 | ₩52,306 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩52,393 | ₩52,393 | ₩52,393 | ₩52,393 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩52,299 | ₩52,299 | ₩52,299 | ₩52,299 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩52,221 | ₩52,246 | ₩52,221 | ₩52,246 | +0.05% | 400 |
|---|
| 2026.05.11 | ₩52,239 | ₩52,266 | ₩52,233 | ₩52,233 | -0.01% | 300 |
|---|
| 2026.05.08 | ₩52,239 | ₩52,239 | ₩52,239 | ₩52,239 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩52,159 | ₩52,159 | ₩52,139 | ₩52,141 | -0.04% | 1천 |
|---|
| 2026.05.06 | ₩52,193 | ₩52,193 | ₩52,193 | ₩52,193 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩52,066 | ₩52,066 | ₩52,066 | ₩52,066 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩51,946 | ₩51,946 | ₩51,879 | ₩51,906 | -0.08% | 600 |
|---|
| 2026.05.01 | ₩52,046 | ₩52,046 | ₩52,046 | ₩52,046 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩51,919 | ₩51,979 | ₩51,919 | ₩51,979 | +0.12% | 1.6천 |
|---|
| 2026.04.29 | ₩51,786 | ₩51,786 | ₩51,771 | ₩51,771 | -0.03% | 700 |
|---|
| 2026.04.28 | ₩51,812 | ₩51,812 | ₩51,812 | ₩51,812 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩51,806 | ₩51,806 | ₩51,806 | ₩51,806 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩51,832 | ₩51,832 | ₩51,832 | ₩51,832 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩51,706 | ₩51,706 | ₩51,652 | ₩51,659 | -0.09% | 700 |
|---|
| 2026.04.22 | ₩51,679 | ₩51,759 | ₩51,679 | ₩51,759 | +0.15% | 400 |
|---|
| 2026.04.21 | ₩51,665 | ₩51,665 | ₩51,605 | ₩51,605 | -0.12% | 200 |
|---|
| 2026.04.20 | ₩51,639 | ₩51,699 | ₩51,639 | ₩51,699 | +0.12% | 300 |
|---|
| 2026.04.17 | ₩51,759 | ₩51,759 | ₩51,759 | ₩51,759 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩51,492 | ₩51,548 | ₩51,492 | ₩51,548 | +0.11% | 200 |
|---|
| 2026.04.15 | ₩51,425 | ₩51,519 | ₩51,425 | ₩51,519 | +0.18% | 1.4천 |
|---|
| 2026.04.14 | ₩51,412 | ₩51,412 | ₩51,412 | ₩51,412 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩51,025 | ₩51,262 | ₩50,985 | ₩51,262 | +0.47% | 300 |
|---|
| 2026.04.10 | ₩51,110 | ₩51,110 | ₩50,971 | ₩51,045 | -0.13% | 800 |
|---|
| 2026.04.09 | ₩50,905 | ₩51,052 | ₩50,905 | ₩51,052 | +0.29% | 900 |
|---|
| 2026.04.08 | ₩50,878 | ₩50,918 | ₩50,859 | ₩50,859 | -0.04% | 600 |
|---|
| 2026.04.07 | ₩50,117 | ₩50,289 | ₩50,117 | ₩50,289 | +0.34% | 300 |
|---|
| 2026.04.06 | ₩50,277 | ₩50,312 | ₩50,224 | ₩50,312 | +0.07% | 1.5천 |
|---|
| 2026.04.02 | ₩50,091 | ₩50,201 | ₩50,091 | ₩50,201 | +0.22% | 1천 |
|---|
| 2026.04.01 | ₩50,051 | ₩50,157 | ₩50,051 | ₩50,131 | +0.16% | 600 |
|---|
| 2026.03.31 | ₩49,703 | ₩49,916 | ₩49,703 | ₩49,916 | +0.43% | 1.5천 |
|---|
| 2026.03.30 | ₩49,263 | ₩49,263 | ₩49,208 | ₩49,208 | -0.11% | 100 |
|---|
| 2026.03.27 | ₩49,410 | ₩49,583 | ₩49,271 | ₩49,271 | -0.28% | 4.6천 |
|---|
| 2026.03.26 | ₩49,970 | ₩49,970 | ₩49,643 | ₩49,643 | -0.65% | 300 |
|---|
| 2026.03.25 | ₩50,157 | ₩50,157 | ₩50,105 | ₩50,105 | -0.10% | 200 |
|---|
| 2026.03.24 | ₩49,810 | ₩49,984 | ₩49,810 | ₩49,902 | +0.18% | 1.5천 |
|---|
| 2026.03.23 | ₩50,157 | ₩50,157 | ₩49,997 | ₩50,077 | -0.16% | 300 |
|---|
| 2026.03.20 | ₩49,850 | ₩49,900 | ₩49,663 | ₩49,673 | -0.36% | 3.9천 |
|---|
| 2026.03.19 | ₩49,877 | ₩50,103 | ₩49,877 | ₩50,103 | +0.45% | 1.5천 |
|---|
| 2026.03.18 | ₩50,277 | ₩50,337 | ₩50,157 | ₩50,157 | -0.24% | 400 |
|---|
| 2026.03.17 | ₩50,411 | ₩50,504 | ₩50,384 | ₩50,478 | +0.13% | 2천 |
|---|
| 2026.03.16 | ₩50,291 | ₩50,384 | ₩50,291 | ₩50,384 | +0.19% | 100 |
|---|
| 2026.03.13 | ₩50,197 | ₩50,251 | ₩50,064 | ₩50,093 | -0.21% | 3천 |
|---|
| 2026.03.12 | ₩50,244 | ₩50,244 | ₩50,244 | ₩50,244 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩50,424 | ₩50,567 | ₩50,424 | ₩50,567 | +0.28% | 100 |
|---|
| 2026.03.10 | ₩50,556 | ₩50,556 | ₩50,556 | ₩50,556 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩50,117 | ₩50,614 | ₩50,104 | ₩50,614 | +0.99% | 700 |
|---|
| 2026.03.06 | ₩50,317 | ₩50,484 | ₩50,317 | ₩50,400 | +0.16% | 1.2천 |
|---|
| 2026.03.05 | ₩50,598 | ₩50,737 | ₩50,598 | ₩50,737 | +0.27% | 500 |
|---|
| 2026.03.04 | ₩50,771 | ₩50,877 | ₩50,745 | ₩50,877 | +0.21% | 4.3천 |
|---|
| 2026.03.03 | ₩50,464 | ₩50,680 | ₩50,464 | ₩50,680 | +0.43% | 1천 |
|---|
| 2026.03.02 | ₩50,758 | ₩50,881 | ₩50,731 | ₩50,881 | +0.24% | 2.2천 |
|---|
| 2026.02.27 | ₩50,771 | ₩50,869 | ₩50,745 | ₩50,869 | +0.19% | 2.1천 |
|---|
| 2026.02.26 | ₩50,954 | ₩50,954 | ₩50,954 | ₩50,954 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩51,045 | ₩51,045 | ₩51,045 | ₩51,045 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩50,798 | ₩50,879 | ₩50,785 | ₩50,879 | +0.16% | 3.4천 |
|---|
| 2026.02.23 | ₩50,638 | ₩50,719 | ₩50,624 | ₩50,719 | +0.16% | 1.2만 |
|---|
| 2026.02.20 | ₩50,901 | ₩50,901 | ₩50,901 | ₩50,901 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩50,664 | ₩50,759 | ₩50,664 | ₩50,759 | +0.19% | 300 |
|---|
| 2026.02.18 | ₩50,858 | ₩50,858 | ₩50,704 | ₩50,842 | -0.03% | 2.1만 |
|---|
| 2026.02.17 | ₩50,451 | ₩50,706 | ₩50,438 | ₩50,706 | +0.51% | 2천 |
|---|
| 2026.02.13 | ₩50,638 | ₩50,655 | ₩50,638 | ₩50,655 | +0.03% | 700 |
|---|
| 2026.02.12 | ₩50,918 | ₩50,918 | ₩50,635 | ₩50,635 | -0.56% | 2.5천 |
|---|
| 2026.02.11 | ₩50,950 | ₩50,950 | ₩50,950 | ₩50,950 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩50,985 | ₩50,985 | ₩50,945 | ₩50,945 | -0.08% | 600 |
|---|
| 2026.02.09 | ₩51,052 | ₩51,078 | ₩50,958 | ₩50,995 | -0.11% | 2.8천 |
|---|
| 2026.02.06 | ₩50,785 | ₩50,922 | ₩50,771 | ₩50,922 | +0.27% | 400 |
|---|
| 2026.02.05 | ₩50,498 | ₩50,498 | ₩50,498 | ₩50,498 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩50,798 | ₩50,798 | ₩50,544 | ₩50,783 | -0.03% | 2.2천 |
|---|
| 2026.02.03 | ₩50,931 | ₩50,931 | ₩50,638 | ₩50,837 | -0.19% | 4.4천 |
|---|
| 2026.02.02 | ₩50,945 | ₩51,003 | ₩50,918 | ₩51,003 | +0.12% | 500 |
|---|
| 2026.01.30 | ₩50,863 | ₩50,863 | ₩50,863 | ₩50,863 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩50,851 | ₩50,878 | ₩50,851 | ₩50,878 | +0.05% | 3.2천 |
|---|
| 2026.01.28 | ₩50,931 | ₩50,998 | ₩50,918 | ₩50,965 | +0.07% | 7천 |
|---|
| 2026.01.27 | ₩50,962 | ₩50,962 | ₩50,962 | ₩50,962 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩50,905 | ₩50,906 | ₩50,891 | ₩50,906 | +0.00% | 1.8천 |
|---|
| 2026.01.23 | ₩50,865 | ₩50,865 | ₩50,771 | ₩50,838 | -0.05% | 3.7천 |
|---|
| 2026.01.22 | ₩50,791 | ₩50,878 | ₩50,718 | ₩50,771 | -0.04% | 1.1만 |
|---|
| 2026.01.21 | ₩50,518 | ₩50,699 | ₩50,478 | ₩50,699 | +0.36% | 1.1만 |
|---|
| 2026.01.20 | ₩50,559 | ₩50,584 | ₩50,398 | ₩50,438 | -0.24% | 2.3만 |
|---|
| 2026.01.16 | ₩50,851 | ₩50,851 | ₩50,811 | ₩50,811 | -0.08% | 1.3천 |
|---|
| 2026.01.15 | ₩50,858 | ₩50,905 | ₩50,811 | ₩50,811 | -0.09% | 2천 |
|---|
| 2026.01.14 | ₩50,704 | ₩50,779 | ₩50,664 | ₩50,779 | +0.15% | 2.7천 |
|---|
| 2026.01.13 | ₩50,797 | ₩50,855 | ₩50,797 | ₩50,855 | +0.12% | 300 |
|---|
| 2026.01.12 | ₩50,825 | ₩50,891 | ₩50,825 | ₩50,891 | +0.13% | 1.3만 |
|---|
| 2026.01.09 | ₩50,745 | ₩50,871 | ₩50,745 | ₩50,871 | +0.25% | 2천 |
|---|
| 2026.01.08 | ₩50,763 | ₩50,763 | ₩50,763 | ₩50,763 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩50,729 | ₩50,729 | ₩50,729 | ₩50,729 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩50,727 | ₩50,865 | ₩50,727 | ₩50,802 | +0.15% | 700 |
|---|
| 2026.01.05 | ₩50,745 | ₩50,745 | ₩50,698 | ₩50,698 | -0.09% | 300 |
|---|
| 2026.01.02 | ₩50,571 | ₩50,595 | ₩50,564 | ₩50,595 | +0.05% | 700 |
|---|
| 2025.12.31 | ₩50,598 | ₩50,598 | ₩50,547 | ₩50,547 | -0.10% | 3.3천 |
|---|
| 2025.12.30 | ₩50,638 | ₩50,664 | ₩50,638 | ₩50,658 | +0.04% | 3.5천 |
|---|
| 2025.12.29 | ₩50,624 | ₩50,698 | ₩50,598 | ₩50,698 | +0.15% | 3.5천 |
|---|
| 2025.12.26 | ₩50,691 | ₩50,731 | ₩50,664 | ₩50,731 | +0.08% | 5.7천 |
|---|
| 2025.12.24 | ₩50,651 | ₩50,731 | ₩50,651 | ₩50,704 | +0.11% | 5.3천 |
|---|
| 2025.12.23 | ₩50,558 | ₩50,664 | ₩50,558 | ₩50,659 | +0.20% | 5.1천 |
|---|
| 2025.12.22 | ₩50,491 | ₩50,604 | ₩50,491 | ₩50,591 | +0.20% | 4.2천 |
|---|
| 2025.12.19 | ₩50,438 | ₩50,498 | ₩50,331 | ₩50,422 | -0.03% | 1.6천 |
|---|
| 2025.12.18 | ₩50,331 | ₩50,331 | ₩50,171 | ₩50,227 | -0.21% | 3.6천 |
|---|
| 2025.12.17 | ₩50,157 | ₩50,157 | ₩50,063 | ₩50,063 | -0.19% | 500 |
|---|
| 2025.12.16 | ₩50,277 | ₩50,281 | ₩50,184 | ₩50,281 | +0.01% | 800 |
|---|
| 2025.12.15 | ₩50,264 | ₩50,331 | ₩50,264 | ₩50,297 | +0.07% | 500 |
|---|
| 2025.12.12 | ₩50,398 | ₩50,478 | ₩50,277 | ₩50,301 | -0.19% | 1.2천 |
|---|
| 2025.12.11 | ₩50,384 | ₩50,491 | ₩50,384 | ₩50,424 | +0.08% | 1.8천 |
|---|
| 2025.12.10 | ₩50,184 | ₩50,392 | ₩50,184 | ₩50,392 | +0.41% | 2.2천 |
|---|
| 2025.12.09 | ₩50,304 | ₩50,304 | ₩50,237 | ₩50,249 | -0.11% | 3.6천 |
|---|
| 2025.12.08 | ₩50,255 | ₩50,317 | ₩50,255 | ₩50,317 | +0.12% | 5천 |
|---|
| 2025.12.05 | ₩50,305 | ₩50,344 | ₩50,305 | ₩50,320 | +0.03% | 5.5천 |
|---|
| 2025.12.04 | ₩50,251 | ₩50,304 | ₩50,243 | ₩50,277 | +0.05% | 2.6천 |
|---|
| 2025.12.03 | ₩50,171 | ₩50,317 | ₩50,171 | ₩50,261 | +0.18% | 6.3천 |
|---|
| 2025.12.02 | ₩50,211 | ₩50,224 | ₩50,117 | ₩50,189 | -0.04% | 3.7천 |
|---|
| 2025.12.01 | ₩50,157 | ₩50,237 | ₩50,104 | ₩50,119 | -0.08% | 1.1만 |
|---|
| 2025.11.28 | ₩50,193 | ₩50,257 | ₩50,193 | ₩50,199 | +0.01% | 2.4천 |
|---|
| 2025.11.26 | ₩50,069 | ₩50,171 | ₩50,069 | ₩50,113 | +0.09% | 2.3천 |
|---|
| 2025.11.25 | ₩49,757 | ₩50,017 | ₩49,663 | ₩49,996 | +0.48% | 2.7만 |
|---|
| 2025.11.24 | ₩49,583 | ₩49,824 | ₩49,559 | ₩49,824 | +0.48% | 12.6만 |
|---|
| 2025.11.21 | ₩49,490 | ₩49,517 | ₩49,413 | ₩49,503 | +0.03% | 4.7만 |
|---|
| 2025.11.20 | ₩49,477 | ₩49,477 | ₩49,343 | ₩49,418 | -0.12% | 1만 |
|---|
| 2025.11.19 | ₩49,403 | ₩49,403 | ₩49,403 | ₩49,403 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩49,316 | ₩49,437 | ₩49,303 | ₩49,397 | +0.16% | 6.1천 |
|---|
| 2025.11.17 | ₩49,330 | ₩49,423 | ₩49,296 | ₩49,368 | +0.08% | 8.8천 |
|---|
| 2025.11.14 | ₩49,332 | ₩49,450 | ₩49,332 | ₩49,383 | +0.10% | 3.7천 |
|---|
| 2025.11.13 | ₩49,443 | ₩49,463 | ₩49,356 | ₩49,356 | -0.18% | 1.7천 |
|---|
| 2025.11.12 | ₩49,330 | ₩49,383 | ₩49,316 | ₩49,376 | +0.09% | 5천 |
|---|
| 2025.11.11 | ₩49,290 | ₩49,370 | ₩49,276 | ₩49,370 | +0.16% | 1천 |
|---|
| 2025.11.10 | ₩49,210 | ₩49,356 | ₩49,210 | ₩49,356 | +0.30% | 200 |
|---|
| 2025.11.07 | ₩49,143 | ₩49,310 | ₩49,143 | ₩49,310 | +0.34% | 1.5천 |
|---|
| 2025.11.06 | ₩49,260 | ₩49,291 | ₩49,250 | ₩49,291 | +0.06% | 800 |
|---|
| 2025.11.05 | ₩49,296 | ₩49,370 | ₩49,290 | ₩49,298 | +0.00% | 3.4천 |
|---|
| 2025.11.04 | ₩49,276 | ₩49,320 | ₩49,276 | ₩49,320 | +0.09% | 1.6천 |
|---|
| 2025.11.03 | ₩49,383 | ₩49,383 | ₩49,276 | ₩49,303 | -0.16% | 400 |
|---|
| 2025.10.31 | ₩49,263 | ₩49,303 | ₩49,263 | ₩49,267 | +0.01% | 1.9천 |
|---|
| 2025.10.30 | ₩49,255 | ₩49,267 | ₩49,254 | ₩49,260 | +0.01% | 900 |
|---|
| 2025.10.29 | ₩49,263 | ₩49,263 | ₩49,263 | ₩49,263 | 0.00% | 300 |
|---|
| 2025.10.28 | ₩49,236 | ₩49,254 | ₩49,236 | ₩49,254 | +0.04% | 700 |
|---|
| 2025.10.27 | ₩49,236 | ₩49,256 | ₩49,223 | ₩49,256 | +0.04% | 3.3만 |
|---|
| 2025.10.24 | ₩49,223 | ₩49,223 | ₩49,183 | ₩49,215 | -0.02% | 4.2천 |
|---|
| 2025.10.23 | ₩49,103 | ₩49,202 | ₩49,103 | ₩49,143 | +0.08% | 2.2천 |
|---|
| 2025.10.22 | ₩49,076 | ₩49,100 | ₩49,063 | ₩49,100 | +0.05% | 900 |
|---|
| 2025.10.21 | ₩49,103 | ₩49,107 | ₩49,103 | ₩49,107 | +0.01% | 300 |
|---|
| 2025.10.20 | ₩49,083 | ₩49,100 | ₩49,063 | ₩49,076 | -0.01% | 2.8천 |
|---|
| 2025.10.17 | ₩48,863 | ₩48,943 | ₩48,863 | ₩48,943 | +0.16% | 1.1천 |
|---|
| 2025.10.16 | ₩48,943 | ₩48,943 | ₩48,823 | ₩48,823 | -0.25% | 2.2천 |
|---|
| 2025.10.15 | ₩48,996 | ₩48,996 | ₩48,903 | ₩48,945 | -0.10% | 1.4천 |
|---|
| 2025.10.14 | ₩48,743 | ₩48,956 | ₩48,743 | ₩48,915 | +0.35% | 1만 |
|---|
| 2025.10.13 | ₩48,939 | ₩48,951 | ₩48,939 | ₩48,951 | +0.02% | 100 |
|---|
| 2025.10.10 | ₩48,969 | ₩48,969 | ₩48,796 | ₩48,796 | -0.35% | 2.2만 |
|---|