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 | ₩54,236 | ₩54,236 | ₩54,156 | ₩54,216 | -0.04% | 2.8천 |
| 2026.10.08 | ₩54,129 | ₩54,169 | ₩54,129 | ₩54,169 | +0.07% | 600 |
| 2026.10.07 | ₩54,116 | ₩54,189 | ₩54,116 | ₩54,189 | +0.14% | 500 |
| 2026.10.06 | ₩53,702 | ₩54,196 | ₩53,702 | ₩54,196 | +0.92% | 2.9천 |
| 2026.10.05 | ₩54,156 | ₩54,236 | ₩54,089 | ₩54,156 | 0.00% | 1.1천 |
| 2026.10.02 | ₩54,116 | ₩54,116 | ₩54,116 | ₩54,116 | 0.00% | 100 |
| 2026.10.01 | ₩53,973 | ₩54,036 | ₩53,973 | ₩54,036 | +0.12% | 400 |
| 2026.09.30 | ₩54,009 | ₩54,063 | ₩54,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,063 |
| +0.10% |
| 2.3천 |
| 2026.09.29 | ₩53,983 | ₩54,043 | ₩53,956 | ₩54,043 | +0.11% | 2만 |
|---|
| 2026.09.28 | ₩54,043 | ₩54,043 | ₩54,043 | ₩54,043 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩53,969 | ₩54,049 | ₩53,969 | ₩54,049 | +0.15% | 100 |
|---|
| 2026.09.24 | ₩54,063 | ₩54,063 | ₩53,943 | ₩54,016 | -0.09% | 2.7천 |
|---|
| 2026.09.23 | ₩54,023 | ₩54,023 | ₩53,862 | ₩53,862 | -0.30% | 39.3만 |
|---|
| 2026.09.22 | ₩54,043 | ₩54,129 | ₩53,956 | ₩54,036 | -0.01% | 29.4만 |
|---|
| 2026.09.21 | ₩53,936 | ₩54,069 | ₩53,929 | ₩54,009 | +0.14% | 1.9천 |
|---|
| 2026.09.18 | ₩53,837 | ₩53,922 | ₩53,836 | ₩53,922 | +0.16% | 1천 |
|---|
| 2026.09.17 | ₩53,862 | ₩53,862 | ₩53,862 | ₩53,862 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩53,889 | ₩53,889 | ₩53,736 | ₩53,736 | -0.28% | 2.2천 |
|---|
| 2026.09.15 | ₩53,822 | ₩53,849 | ₩53,742 | ₩53,770 | -0.10% | 9.9천 |
|---|
| 2026.09.14 | ₩53,849 | ₩53,849 | ₩53,849 | ₩53,849 | 0.00% | 1.7천 |
|---|
| 2026.09.11 | ₩53,769 | ₩53,822 | ₩53,769 | ₩53,822 | +0.10% | 400 |
|---|
| 2026.09.10 | ₩53,702 | ₩53,769 | ₩53,690 | ₩53,749 | +0.09% | 1.2천 |
|---|
| 2026.09.09 | ₩53,816 | ₩53,816 | ₩53,742 | ₩53,802 | -0.02% | 700 |
|---|
| 2026.09.08 | ₩53,796 | ₩53,842 | ₩53,782 | ₩53,842 | +0.09% | 4천 |
|---|
| 2026.09.04 | ₩53,876 | ₩53,876 | ₩53,869 | ₩53,869 | -0.01% | 200 |
|---|
| 2026.09.03 | ₩53,796 | ₩53,822 | ₩53,796 | ₩53,822 | +0.05% | 200 |
|---|
| 2026.09.02 | ₩53,762 | ₩53,822 | ₩53,716 | ₩53,762 | 0.00% | 700 |
|---|
| 2026.09.01 | ₩53,662 | ₩53,716 | ₩53,649 | ₩53,716 | +0.10% | 1.8천 |
|---|
| 2026.08.31 | ₩53,742 | ₩53,762 | ₩53,742 | ₩53,762 | +0.04% | 800 |
|---|
| 2026.08.28 | ₩53,776 | ₩53,776 | ₩53,776 | ₩53,776 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩53,716 | ₩53,736 | ₩53,702 | ₩53,736 | +0.04% | 900 |
|---|
| 2026.08.26 | ₩53,635 | ₩53,769 | ₩53,635 | ₩53,709 | +0.14% | 900 |
|---|
| 2026.08.25 | ₩53,622 | ₩53,742 | ₩53,615 | ₩53,682 | +0.11% | 1.7천 |
|---|
| 2026.08.24 | ₩53,582 | ₩53,602 | ₩53,582 | ₩53,602 | +0.04% | 500 |
|---|
| 2026.08.21 | ₩53,583 | ₩53,602 | ₩53,583 | ₩53,602 | +0.03% | 2.7천 |
|---|
| 2026.08.20 | ₩53,582 | ₩53,622 | ₩53,569 | ₩53,581 | -0.00% | 1천 |
|---|
| 2026.08.19 | ₩53,622 | ₩53,622 | ₩53,602 | ₩53,602 | -0.04% | 800 |
|---|
| 2026.08.18 | ₩53,575 | ₩53,575 | ₩53,575 | ₩53,575 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩53,622 | ₩53,622 | ₩53,602 | ₩53,602 | -0.04% | 400 |
|---|
| 2026.08.14 | ₩53,702 | ₩53,702 | ₩53,582 | ₩53,622 | -0.15% | 1.7천 |
|---|
| 2026.08.13 | ₩53,582 | ₩53,622 | ₩53,582 | ₩53,622 | +0.07% | 200 |
|---|
| 2026.08.12 | ₩53,542 | ₩53,649 | ₩53,530 | ₩53,649 | +0.20% | 2.1천 |
|---|
| 2026.08.11 | ₩53,609 | ₩53,609 | ₩53,502 | ₩53,542 | -0.12% | 1천 |
|---|
| 2026.08.10 | ₩53,515 | ₩53,635 | ₩53,515 | ₩53,575 | +0.11% | 1.1천 |
|---|
| 2026.08.07 | ₩53,475 | ₩53,549 | ₩53,475 | ₩53,549 | +0.14% | 400 |
|---|
| 2026.08.06 | ₩53,489 | ₩53,489 | ₩53,475 | ₩53,489 | 0.00% | 9.8천 |
|---|
| 2026.08.05 | ₩53,489 | ₩53,489 | ₩53,489 | ₩53,489 | 0.00% | 2.1천 |
|---|
| 2026.08.04 | ₩53,422 | ₩53,515 | ₩53,409 | ₩53,475 | +0.10% | 2.1천 |
|---|
| 2026.08.03 | ₩52,821 | ₩53,362 | ₩52,821 | ₩53,362 | +1.02% | 2.6천 |
|---|
| 2026.07.31 | ₩53,088 | ₩53,262 | ₩53,088 | ₩53,262 | +0.33% | 1.5천 |
|---|
| 2026.07.30 | ₩53,075 | ₩53,115 | ₩53,061 | ₩53,115 | +0.08% | 1천 |
|---|
| 2026.07.29 | ₩52,949 | ₩52,949 | ₩52,949 | ₩52,949 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩52,915 | ₩53,076 | ₩52,915 | ₩53,076 | +0.31% | 1.7천 |
|---|
| 2026.07.27 | ₩53,041 | ₩53,041 | ₩53,041 | ₩53,041 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩53,100 | ₩53,100 | ₩52,995 | ₩52,995 | -0.20% | 500 |
|---|
| 2026.07.23 | ₩52,941 | ₩52,951 | ₩52,941 | ₩52,951 | +0.02% | 200 |
|---|
| 2026.07.22 | ₩53,102 | ₩53,115 | ₩53,102 | ₩53,108 | +0.01% | 300 |
|---|
| 2026.07.21 | ₩53,142 | ₩53,142 | ₩53,102 | ₩53,108 | -0.06% | 2.1천 |
|---|
| 2026.07.20 | ₩53,068 | ₩53,068 | ₩53,035 | ₩53,035 | -0.06% | 1천 |
|---|
| 2026.07.17 | ₩52,983 | ₩53,102 | ₩52,981 | ₩53,015 | +0.06% | 900 |
|---|
| 2026.07.16 | ₩53,195 | ₩53,208 | ₩53,061 | ₩53,110 | -0.16% | 1천 |
|---|
| 2026.07.15 | ₩53,142 | ₩53,182 | ₩53,142 | ₩53,142 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩53,155 | ₩53,155 | ₩53,102 | ₩53,102 | -0.10% | 1.2천 |
|---|
| 2026.07.13 | ₩53,021 | ₩53,102 | ₩53,021 | ₩53,048 | +0.05% | 7.2천 |
|---|
| 2026.07.10 | ₩53,135 | ₩53,135 | ₩53,135 | ₩53,135 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩53,048 | ₩53,048 | ₩53,043 | ₩53,043 | -0.01% | 200 |
|---|
| 2026.07.08 | ₩52,955 | ₩52,980 | ₩52,941 | ₩52,941 | -0.03% | 500 |
|---|
| 2026.07.07 | ₩53,001 | ₩53,061 | ₩52,995 | ₩52,995 | -0.01% | 2.6천 |
|---|
| 2026.07.06 | ₩53,021 | ₩53,088 | ₩52,928 | ₩53,021 | 0.00% | 7.9천 |
|---|
| 2026.07.02 | ₩52,925 | ₩52,925 | ₩52,848 | ₩52,881 | -0.08% | 1천 |
|---|
| 2026.07.01 | ₩52,741 | ₩52,955 | ₩52,741 | ₩52,861 | +0.23% | 1.9만 |
|---|
| 2026.06.30 | ₩52,835 | ₩52,897 | ₩52,795 | ₩52,897 | +0.12% | 1.1만 |
|---|
| 2026.06.29 | ₩52,608 | ₩52,795 | ₩52,608 | ₩52,795 | +0.36% | 1.3천 |
|---|
| 2026.06.26 | ₩52,621 | ₩52,714 | ₩52,447 | ₩52,447 | -0.33% | 3만 |
|---|
| 2026.06.25 | ₩52,661 | ₩52,688 | ₩52,608 | ₩52,674 | +0.03% | 5.7천 |
|---|
| 2026.06.24 | ₩52,608 | ₩52,701 | ₩52,514 | ₩52,621 | +0.03% | 56.5만 |
|---|
| 2026.06.23 | ₩52,541 | ₩52,795 | ₩52,541 | ₩52,621 | +0.15% | 24.3만 |
|---|
| 2026.06.22 | ₩52,754 | ₩52,754 | ₩52,728 | ₩52,728 | -0.05% | 100 |
|---|
| 2026.06.18 | ₩52,688 | ₩52,744 | ₩52,688 | ₩52,744 | +0.11% | 300 |
|---|
| 2026.06.17 | ₩52,761 | ₩52,808 | ₩52,633 | ₩52,633 | -0.24% | 3천 |
|---|
| 2026.06.16 | ₩52,756 | ₩52,795 | ₩52,754 | ₩52,795 | +0.07% | 600 |
|---|
| 2026.06.15 | ₩52,754 | ₩52,815 | ₩52,754 | ₩52,815 | +0.11% | 1천 |
|---|
| 2026.06.12 | ₩52,574 | ₩52,581 | ₩52,574 | ₩52,581 | +0.01% | 600 |
|---|
| 2026.06.11 | ₩52,261 | ₩52,521 | ₩52,261 | ₩52,521 | +0.50% | 1.7천 |
|---|
| 2026.06.10 | ₩52,301 | ₩52,301 | ₩52,274 | ₩52,287 | -0.03% | 600 |
|---|
| 2026.06.09 | ₩52,434 | ₩52,447 | ₩52,287 | ₩52,446 | +0.02% | 1.3천 |
|---|
| 2026.06.08 | ₩52,474 | ₩52,554 | ₩52,474 | ₩52,487 | +0.03% | 500 |
|---|
| 2026.06.05 | ₩52,609 | ₩52,613 | ₩52,421 | ₩52,479 | -0.25% | 600 |
|---|
| 2026.06.04 | ₩52,721 | ₩52,721 | ₩52,721 | ₩52,721 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩52,668 | ₩52,668 | ₩52,668 | ₩52,668 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩52,688 | ₩52,708 | ₩52,688 | ₩52,708 | +0.04% | 1.5천 |
|---|
| 2026.06.01 | ₩52,701 | ₩52,701 | ₩52,701 | ₩52,701 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩52,674 | ₩52,688 | ₩52,674 | ₩52,688 | +0.03% | 300 |
|---|
| 2026.05.28 | ₩52,641 | ₩52,641 | ₩52,641 | ₩52,641 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩52,541 | ₩52,561 | ₩52,541 | ₩52,561 | +0.04% | 400 |
|---|
| 2026.05.26 | ₩52,541 | ₩52,541 | ₩52,541 | ₩52,541 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩52,467 | ₩52,467 | ₩52,467 | ₩52,467 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩52,394 | ₩52,478 | ₩52,394 | ₩52,478 | +0.16% | 500 |
|---|
| 2026.05.20 | ₩52,261 | ₩52,374 | ₩52,261 | ₩52,374 | +0.22% | 1.5천 |
|---|
| 2026.05.19 | ₩52,287 | ₩52,287 | ₩52,287 | ₩52,287 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩52,334 | ₩52,334 | ₩52,334 | ₩52,334 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩52,314 | ₩52,314 | ₩52,314 | ₩52,314 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩52,401 | ₩52,401 | ₩52,401 | ₩52,401 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩52,307 | ₩52,307 | ₩52,307 | ₩52,307 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩52,229 | ₩52,254 | ₩52,229 | ₩52,254 | +0.05% | 400 |
|---|
| 2026.05.11 | ₩52,247 | ₩52,274 | ₩52,241 | ₩52,241 | -0.01% | 300 |
|---|
| 2026.05.08 | ₩52,247 | ₩52,247 | ₩52,247 | ₩52,247 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩52,167 | ₩52,167 | ₩52,147 | ₩52,148 | -0.04% | 1천 |
|---|
| 2026.05.06 | ₩52,200 | ₩52,200 | ₩52,200 | ₩52,200 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩52,074 | ₩52,074 | ₩52,074 | ₩52,074 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩51,954 | ₩51,954 | ₩51,887 | ₩51,913 | -0.08% | 600 |
|---|
| 2026.05.01 | ₩52,054 | ₩52,054 | ₩52,054 | ₩52,054 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩51,927 | ₩51,987 | ₩51,927 | ₩51,987 | +0.12% | 1.6천 |
|---|
| 2026.04.29 | ₩51,793 | ₩51,793 | ₩51,779 | ₩51,779 | -0.03% | 700 |
|---|
| 2026.04.28 | ₩51,820 | ₩51,820 | ₩51,820 | ₩51,820 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩51,813 | ₩51,813 | ₩51,813 | ₩51,813 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩51,840 | ₩51,840 | ₩51,840 | ₩51,840 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩51,713 | ₩51,713 | ₩51,660 | ₩51,667 | -0.09% | 700 |
|---|
| 2026.04.22 | ₩51,687 | ₩51,767 | ₩51,687 | ₩51,767 | +0.15% | 400 |
|---|
| 2026.04.21 | ₩51,673 | ₩51,673 | ₩51,613 | ₩51,613 | -0.12% | 200 |
|---|
| 2026.04.20 | ₩51,647 | ₩51,707 | ₩51,647 | ₩51,707 | +0.12% | 300 |
|---|
| 2026.04.17 | ₩51,767 | ₩51,767 | ₩51,767 | ₩51,767 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩51,500 | ₩51,556 | ₩51,500 | ₩51,556 | +0.11% | 200 |
|---|
| 2026.04.15 | ₩51,433 | ₩51,526 | ₩51,433 | ₩51,526 | +0.18% | 1.4천 |
|---|
| 2026.04.14 | ₩51,420 | ₩51,420 | ₩51,420 | ₩51,420 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩51,032 | ₩51,270 | ₩50,992 | ₩51,270 | +0.47% | 300 |
|---|
| 2026.04.10 | ₩51,118 | ₩51,118 | ₩50,979 | ₩51,052 | -0.13% | 800 |
|---|
| 2026.04.09 | ₩50,912 | ₩51,059 | ₩50,912 | ₩51,059 | +0.29% | 900 |
|---|
| 2026.04.08 | ₩50,886 | ₩50,926 | ₩50,867 | ₩50,867 | -0.04% | 600 |
|---|
| 2026.04.07 | ₩50,125 | ₩50,297 | ₩50,125 | ₩50,297 | +0.34% | 300 |
|---|
| 2026.04.06 | ₩50,285 | ₩50,320 | ₩50,232 | ₩50,320 | +0.07% | 1.5천 |
|---|
| 2026.04.02 | ₩50,098 | ₩50,209 | ₩50,098 | ₩50,209 | +0.22% | 1천 |
|---|
| 2026.04.01 | ₩50,058 | ₩50,165 | ₩50,058 | ₩50,138 | +0.16% | 600 |
|---|
| 2026.03.31 | ₩49,711 | ₩49,923 | ₩49,711 | ₩49,923 | +0.43% | 1.5천 |
|---|
| 2026.03.30 | ₩49,270 | ₩49,270 | ₩49,216 | ₩49,216 | -0.11% | 100 |
|---|
| 2026.03.27 | ₩49,417 | ₩49,591 | ₩49,278 | ₩49,278 | -0.28% | 4.6천 |
|---|
| 2026.03.26 | ₩49,978 | ₩49,978 | ₩49,651 | ₩49,651 | -0.65% | 300 |
|---|
| 2026.03.25 | ₩50,165 | ₩50,165 | ₩50,113 | ₩50,113 | -0.10% | 200 |
|---|
| 2026.03.24 | ₩49,818 | ₩49,991 | ₩49,818 | ₩49,910 | +0.18% | 1.5천 |
|---|
| 2026.03.23 | ₩50,165 | ₩50,165 | ₩50,005 | ₩50,085 | -0.16% | 300 |
|---|
| 2026.03.20 | ₩49,858 | ₩49,907 | ₩49,671 | ₩49,680 | -0.36% | 3.9천 |
|---|
| 2026.03.19 | ₩49,884 | ₩50,110 | ₩49,884 | ₩50,110 | +0.45% | 1.5천 |
|---|
| 2026.03.18 | ₩50,285 | ₩50,345 | ₩50,165 | ₩50,165 | -0.24% | 400 |
|---|
| 2026.03.17 | ₩50,418 | ₩50,512 | ₩50,392 | ₩50,485 | +0.13% | 2천 |
|---|
| 2026.03.16 | ₩50,298 | ₩50,392 | ₩50,298 | ₩50,392 | +0.19% | 100 |
|---|
| 2026.03.13 | ₩50,205 | ₩50,258 | ₩50,071 | ₩50,101 | -0.21% | 3천 |
|---|
| 2026.03.12 | ₩50,252 | ₩50,252 | ₩50,252 | ₩50,252 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩50,432 | ₩50,575 | ₩50,432 | ₩50,575 | +0.28% | 100 |
|---|
| 2026.03.10 | ₩50,564 | ₩50,564 | ₩50,564 | ₩50,564 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩50,125 | ₩50,621 | ₩50,111 | ₩50,621 | +0.99% | 700 |
|---|
| 2026.03.06 | ₩50,325 | ₩50,492 | ₩50,325 | ₩50,408 | +0.16% | 1.2천 |
|---|
| 2026.03.05 | ₩50,605 | ₩50,744 | ₩50,605 | ₩50,744 | +0.27% | 500 |
|---|
| 2026.03.04 | ₩50,779 | ₩50,884 | ₩50,752 | ₩50,884 | +0.21% | 4.3천 |
|---|
| 2026.03.03 | ₩50,472 | ₩50,688 | ₩50,472 | ₩50,688 | +0.43% | 1천 |
|---|
| 2026.03.02 | ₩50,765 | ₩50,888 | ₩50,739 | ₩50,888 | +0.24% | 2.2천 |
|---|
| 2026.02.27 | ₩50,779 | ₩50,876 | ₩50,752 | ₩50,876 | +0.19% | 2.1천 |
|---|
| 2026.02.26 | ₩50,962 | ₩50,962 | ₩50,962 | ₩50,962 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩51,052 | ₩51,052 | ₩51,052 | ₩51,052 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩50,806 | ₩50,887 | ₩50,792 | ₩50,887 | +0.16% | 3.4천 |
|---|
| 2026.02.23 | ₩50,645 | ₩50,727 | ₩50,632 | ₩50,727 | +0.16% | 1.2만 |
|---|
| 2026.02.20 | ₩50,908 | ₩50,908 | ₩50,908 | ₩50,908 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩50,672 | ₩50,767 | ₩50,672 | ₩50,767 | +0.19% | 300 |
|---|
| 2026.02.18 | ₩50,866 | ₩50,866 | ₩50,712 | ₩50,850 | -0.03% | 2.1만 |
|---|
| 2026.02.17 | ₩50,458 | ₩50,713 | ₩50,445 | ₩50,713 | +0.51% | 2천 |
|---|
| 2026.02.13 | ₩50,645 | ₩50,663 | ₩50,645 | ₩50,663 | +0.03% | 700 |
|---|
| 2026.02.12 | ₩50,926 | ₩50,926 | ₩50,643 | ₩50,643 | -0.56% | 2.5천 |
|---|
| 2026.02.11 | ₩50,958 | ₩50,958 | ₩50,958 | ₩50,958 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩50,992 | ₩50,992 | ₩50,952 | ₩50,952 | -0.08% | 600 |
|---|
| 2026.02.09 | ₩51,059 | ₩51,086 | ₩50,966 | ₩51,003 | -0.11% | 2.8천 |
|---|
| 2026.02.06 | ₩50,792 | ₩50,930 | ₩50,779 | ₩50,930 | +0.27% | 400 |
|---|
| 2026.02.05 | ₩50,505 | ₩50,505 | ₩50,505 | ₩50,505 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩50,806 | ₩50,806 | ₩50,552 | ₩50,791 | -0.03% | 2.2천 |
|---|
| 2026.02.03 | ₩50,939 | ₩50,939 | ₩50,645 | ₩50,844 | -0.19% | 4.4천 |
|---|
| 2026.02.02 | ₩50,952 | ₩51,011 | ₩50,926 | ₩51,011 | +0.12% | 500 |
|---|
| 2026.01.30 | ₩50,871 | ₩50,871 | ₩50,871 | ₩50,871 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩50,859 | ₩50,886 | ₩50,859 | ₩50,886 | +0.05% | 3.2천 |
|---|
| 2026.01.28 | ₩50,939 | ₩51,006 | ₩50,926 | ₩50,972 | +0.07% | 7천 |
|---|
| 2026.01.27 | ₩50,970 | ₩50,970 | ₩50,970 | ₩50,970 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩50,912 | ₩50,914 | ₩50,899 | ₩50,914 | +0.00% | 1.8천 |
|---|
| 2026.01.23 | ₩50,872 | ₩50,872 | ₩50,779 | ₩50,846 | -0.05% | 3.7천 |
|---|
| 2026.01.22 | ₩50,799 | ₩50,886 | ₩50,725 | ₩50,779 | -0.04% | 1.1만 |
|---|
| 2026.01.21 | ₩50,525 | ₩50,707 | ₩50,485 | ₩50,707 | +0.36% | 1.1만 |
|---|
| 2026.01.20 | ₩50,567 | ₩50,592 | ₩50,405 | ₩50,445 | -0.24% | 2.3만 |
|---|
| 2026.01.16 | ₩50,859 | ₩50,859 | ₩50,819 | ₩50,819 | -0.08% | 1.3천 |
|---|
| 2026.01.15 | ₩50,866 | ₩50,912 | ₩50,819 | ₩50,819 | -0.09% | 2천 |
|---|
| 2026.01.14 | ₩50,712 | ₩50,787 | ₩50,672 | ₩50,787 | +0.15% | 2.7천 |
|---|
| 2026.01.13 | ₩50,804 | ₩50,863 | ₩50,804 | ₩50,863 | +0.12% | 300 |
|---|
| 2026.01.12 | ₩50,832 | ₩50,899 | ₩50,832 | ₩50,899 | +0.13% | 1.3만 |
|---|
| 2026.01.09 | ₩50,752 | ₩50,879 | ₩50,752 | ₩50,879 | +0.25% | 2천 |
|---|
| 2026.01.08 | ₩50,771 | ₩50,771 | ₩50,771 | ₩50,771 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩50,736 | ₩50,736 | ₩50,736 | ₩50,736 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩50,735 | ₩50,872 | ₩50,735 | ₩50,810 | +0.15% | 700 |
|---|
| 2026.01.05 | ₩50,752 | ₩50,752 | ₩50,705 | ₩50,705 | -0.09% | 300 |
|---|
| 2026.01.02 | ₩50,579 | ₩50,603 | ₩50,572 | ₩50,603 | +0.05% | 700 |
|---|
| 2025.12.31 | ₩50,605 | ₩50,605 | ₩50,555 | ₩50,555 | -0.10% | 3.3천 |
|---|
| 2025.12.30 | ₩50,645 | ₩50,672 | ₩50,645 | ₩50,665 | +0.04% | 3.5천 |
|---|
| 2025.12.29 | ₩50,632 | ₩50,705 | ₩50,605 | ₩50,705 | +0.15% | 3.5천 |
|---|
| 2025.12.26 | ₩50,699 | ₩50,739 | ₩50,672 | ₩50,739 | +0.08% | 5.7천 |
|---|
| 2025.12.24 | ₩50,659 | ₩50,739 | ₩50,659 | ₩50,712 | +0.11% | 5.3천 |
|---|
| 2025.12.23 | ₩50,565 | ₩50,672 | ₩50,565 | ₩50,667 | +0.20% | 5.1천 |
|---|
| 2025.12.22 | ₩50,499 | ₩50,612 | ₩50,499 | ₩50,599 | +0.20% | 4.2천 |
|---|
| 2025.12.19 | ₩50,445 | ₩50,505 | ₩50,338 | ₩50,429 | -0.03% | 1.6천 |
|---|
| 2025.12.18 | ₩50,338 | ₩50,338 | ₩50,178 | ₩50,234 | -0.21% | 3.6천 |
|---|
| 2025.12.17 | ₩50,165 | ₩50,165 | ₩50,070 | ₩50,070 | -0.19% | 500 |
|---|
| 2025.12.16 | ₩50,285 | ₩50,289 | ₩50,191 | ₩50,289 | +0.01% | 800 |
|---|
| 2025.12.15 | ₩50,272 | ₩50,338 | ₩50,272 | ₩50,305 | +0.07% | 500 |
|---|
| 2025.12.12 | ₩50,405 | ₩50,485 | ₩50,285 | ₩50,309 | -0.19% | 1.2천 |
|---|
| 2025.12.11 | ₩50,392 | ₩50,499 | ₩50,392 | ₩50,432 | +0.08% | 1.8천 |
|---|
| 2025.12.10 | ₩50,191 | ₩50,400 | ₩50,191 | ₩50,400 | +0.41% | 2.2천 |
|---|
| 2025.12.09 | ₩50,312 | ₩50,312 | ₩50,245 | ₩50,257 | -0.11% | 3.6천 |
|---|
| 2025.12.08 | ₩50,262 | ₩50,325 | ₩50,262 | ₩50,325 | +0.12% | 5천 |
|---|
| 2025.12.05 | ₩50,313 | ₩50,352 | ₩50,313 | ₩50,328 | +0.03% | 5.5천 |
|---|
| 2025.12.04 | ₩50,258 | ₩50,312 | ₩50,250 | ₩50,285 | +0.05% | 2.6천 |
|---|
| 2025.12.03 | ₩50,178 | ₩50,325 | ₩50,178 | ₩50,269 | +0.18% | 6.3천 |
|---|
| 2025.12.02 | ₩50,218 | ₩50,232 | ₩50,125 | ₩50,197 | -0.04% | 3.7천 |
|---|
| 2025.12.01 | ₩50,165 | ₩50,245 | ₩50,111 | ₩50,126 | -0.08% | 1.1만 |
|---|
| 2025.11.28 | ₩50,201 | ₩50,265 | ₩50,201 | ₩50,206 | +0.01% | 2.4천 |
|---|
| 2025.11.26 | ₩50,077 | ₩50,178 | ₩50,077 | ₩50,121 | +0.09% | 2.3천 |
|---|
| 2025.11.25 | ₩49,764 | ₩50,025 | ₩49,671 | ₩50,003 | +0.48% | 2.7만 |
|---|
| 2025.11.24 | ₩49,591 | ₩49,831 | ₩49,567 | ₩49,831 | +0.48% | 12.6만 |
|---|
| 2025.11.21 | ₩49,497 | ₩49,524 | ₩49,420 | ₩49,511 | +0.03% | 4.7만 |
|---|
| 2025.11.20 | ₩49,484 | ₩49,484 | ₩49,351 | ₩49,425 | -0.12% | 1만 |
|---|
| 2025.11.19 | ₩49,411 | ₩49,411 | ₩49,411 | ₩49,411 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩49,324 | ₩49,444 | ₩49,310 | ₩49,404 | +0.16% | 6.1천 |
|---|
| 2025.11.17 | ₩49,337 | ₩49,431 | ₩49,304 | ₩49,376 | +0.08% | 8.8천 |
|---|
| 2025.11.14 | ₩49,340 | ₩49,457 | ₩49,340 | ₩49,391 | +0.10% | 3.7천 |
|---|
| 2025.11.13 | ₩49,451 | ₩49,471 | ₩49,364 | ₩49,364 | -0.18% | 1.7천 |
|---|
| 2025.11.12 | ₩49,337 | ₩49,391 | ₩49,324 | ₩49,384 | +0.09% | 5천 |
|---|
| 2025.11.11 | ₩49,297 | ₩49,377 | ₩49,284 | ₩49,377 | +0.16% | 1천 |
|---|
| 2025.11.10 | ₩49,217 | ₩49,364 | ₩49,217 | ₩49,364 | +0.30% | 200 |
|---|
| 2025.11.07 | ₩49,150 | ₩49,317 | ₩49,150 | ₩49,317 | +0.34% | 1.5천 |
|---|
| 2025.11.06 | ₩49,268 | ₩49,298 | ₩49,257 | ₩49,298 | +0.06% | 800 |
|---|
| 2025.11.05 | ₩49,304 | ₩49,377 | ₩49,297 | ₩49,305 | +0.00% | 3.4천 |
|---|
| 2025.11.04 | ₩49,284 | ₩49,328 | ₩49,284 | ₩49,328 | +0.09% | 1.6천 |
|---|
| 2025.11.03 | ₩49,391 | ₩49,391 | ₩49,284 | ₩49,310 | -0.16% | 400 |
|---|
| 2025.10.31 | ₩49,270 | ₩49,310 | ₩49,270 | ₩49,274 | +0.01% | 1.9천 |
|---|
| 2025.10.30 | ₩49,262 | ₩49,274 | ₩49,261 | ₩49,268 | +0.01% | 900 |
|---|
| 2025.10.29 | ₩49,270 | ₩49,270 | ₩49,270 | ₩49,270 | 0.00% | 300 |
|---|
| 2025.10.28 | ₩49,244 | ₩49,261 | ₩49,244 | ₩49,261 | +0.04% | 700 |
|---|
| 2025.10.27 | ₩49,244 | ₩49,264 | ₩49,230 | ₩49,264 | +0.04% | 3.3만 |
|---|
| 2025.10.24 | ₩49,230 | ₩49,230 | ₩49,190 | ₩49,222 | -0.02% | 4.2천 |
|---|
| 2025.10.23 | ₩49,110 | ₩49,209 | ₩49,110 | ₩49,150 | +0.08% | 2.2천 |
|---|
| 2025.10.22 | ₩49,084 | ₩49,108 | ₩49,070 | ₩49,108 | +0.05% | 900 |
|---|
| 2025.10.21 | ₩49,110 | ₩49,114 | ₩49,110 | ₩49,114 | +0.01% | 300 |
|---|
| 2025.10.20 | ₩49,090 | ₩49,108 | ₩49,070 | ₩49,084 | -0.01% | 2.8천 |
|---|
| 2025.10.17 | ₩48,870 | ₩48,950 | ₩48,870 | ₩48,950 | +0.16% | 1.1천 |
|---|
| 2025.10.16 | ₩48,950 | ₩48,950 | ₩48,830 | ₩48,830 | -0.25% | 2.2천 |
|---|
| 2025.10.15 | ₩49,003 | ₩49,003 | ₩48,910 | ₩48,953 | -0.10% | 1.4천 |
|---|
| 2025.10.14 | ₩48,750 | ₩48,963 | ₩48,750 | ₩48,922 | +0.35% | 1만 |
|---|
| 2025.10.13 | ₩48,946 | ₩48,958 | ₩48,946 | ₩48,958 | +0.02% | 100 |
|---|
| 2025.10.10 | ₩48,977 | ₩48,977 | ₩48,803 | ₩48,803 | -0.35% | 2.2만 |
|---|