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 | ₩54,216 | ₩54,216 | ₩54,136 | ₩54,196 | -0.04% | 2.8천 |
| 2026.10.08 | ₩54,109 | ₩54,149 | ₩54,109 | ₩54,149 | +0.07% | 600 |
| 2026.10.07 | ₩54,096 | ₩54,169 | ₩54,096 | ₩54,169 | +0.14% | 500 |
| 2026.10.06 | ₩53,682 | ₩54,176 | ₩53,682 | ₩54,176 | +0.92% | 2.9천 |
| 2026.10.05 | ₩54,136 | ₩54,216 | ₩54,069 | ₩54,136 | 0.00% | 1.1천 |
| 2026.10.02 | ₩54,096 | ₩54,096 | ₩54,096 | ₩54,096 | 0.00% | 100 |
| 2026.10.01 | ₩53,953 | ₩54,016 | ₩53,953 | ₩54,016 | +0.12% | 400 |
| 2026.09.30 | ₩53,989 | ₩54,042 | ₩53,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,042 |
| +0.10% |
| 2.3천 |
| 2026.09.29 | ₩53,962 | ₩54,022 | ₩53,936 | ₩54,022 | +0.11% | 2만 |
|---|
| 2026.09.28 | ₩54,022 | ₩54,022 | ₩54,022 | ₩54,022 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩53,949 | ₩54,029 | ₩53,949 | ₩54,029 | +0.15% | 100 |
|---|
| 2026.09.24 | ₩54,042 | ₩54,042 | ₩53,922 | ₩53,996 | -0.09% | 2.7천 |
|---|
| 2026.09.23 | ₩54,002 | ₩54,002 | ₩53,842 | ₩53,842 | -0.30% | 39.3만 |
|---|
| 2026.09.22 | ₩54,022 | ₩54,109 | ₩53,936 | ₩54,016 | -0.01% | 29.4만 |
|---|
| 2026.09.21 | ₩53,916 | ₩54,049 | ₩53,909 | ₩53,989 | +0.14% | 1.9천 |
|---|
| 2026.09.18 | ₩53,817 | ₩53,902 | ₩53,816 | ₩53,902 | +0.16% | 1천 |
|---|
| 2026.09.17 | ₩53,842 | ₩53,842 | ₩53,842 | ₩53,842 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩53,869 | ₩53,869 | ₩53,715 | ₩53,715 | -0.28% | 2.2천 |
|---|
| 2026.09.15 | ₩53,802 | ₩53,829 | ₩53,722 | ₩53,750 | -0.10% | 9.9천 |
|---|
| 2026.09.14 | ₩53,829 | ₩53,829 | ₩53,829 | ₩53,829 | 0.00% | 1.7천 |
|---|
| 2026.09.11 | ₩53,749 | ₩53,802 | ₩53,749 | ₩53,802 | +0.10% | 400 |
|---|
| 2026.09.10 | ₩53,682 | ₩53,749 | ₩53,670 | ₩53,729 | +0.09% | 1.2천 |
|---|
| 2026.09.09 | ₩53,796 | ₩53,796 | ₩53,722 | ₩53,782 | -0.02% | 700 |
|---|
| 2026.09.08 | ₩53,776 | ₩53,822 | ₩53,762 | ₩53,822 | +0.09% | 4천 |
|---|
| 2026.09.04 | ₩53,856 | ₩53,856 | ₩53,849 | ₩53,849 | -0.01% | 200 |
|---|
| 2026.09.03 | ₩53,776 | ₩53,802 | ₩53,776 | ₩53,802 | +0.05% | 200 |
|---|
| 2026.09.02 | ₩53,742 | ₩53,802 | ₩53,695 | ₩53,742 | 0.00% | 700 |
|---|
| 2026.09.01 | ₩53,642 | ₩53,695 | ₩53,629 | ₩53,695 | +0.10% | 1.8천 |
|---|
| 2026.08.31 | ₩53,722 | ₩53,742 | ₩53,722 | ₩53,742 | +0.04% | 800 |
|---|
| 2026.08.28 | ₩53,755 | ₩53,755 | ₩53,755 | ₩53,755 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩53,695 | ₩53,715 | ₩53,682 | ₩53,715 | +0.04% | 900 |
|---|
| 2026.08.26 | ₩53,615 | ₩53,749 | ₩53,615 | ₩53,689 | +0.14% | 900 |
|---|
| 2026.08.25 | ₩53,602 | ₩53,722 | ₩53,595 | ₩53,662 | +0.11% | 1.7천 |
|---|
| 2026.08.24 | ₩53,562 | ₩53,582 | ₩53,562 | ₩53,582 | +0.04% | 500 |
|---|
| 2026.08.21 | ₩53,563 | ₩53,582 | ₩53,563 | ₩53,582 | +0.03% | 2.7천 |
|---|
| 2026.08.20 | ₩53,562 | ₩53,602 | ₩53,549 | ₩53,561 | -0.00% | 1천 |
|---|
| 2026.08.19 | ₩53,602 | ₩53,602 | ₩53,582 | ₩53,582 | -0.04% | 800 |
|---|
| 2026.08.18 | ₩53,555 | ₩53,555 | ₩53,555 | ₩53,555 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩53,602 | ₩53,602 | ₩53,582 | ₩53,582 | -0.04% | 400 |
|---|
| 2026.08.14 | ₩53,682 | ₩53,682 | ₩53,562 | ₩53,602 | -0.15% | 1.7천 |
|---|
| 2026.08.13 | ₩53,562 | ₩53,602 | ₩53,562 | ₩53,602 | +0.07% | 200 |
|---|
| 2026.08.12 | ₩53,522 | ₩53,629 | ₩53,510 | ₩53,629 | +0.20% | 2.1천 |
|---|
| 2026.08.11 | ₩53,589 | ₩53,589 | ₩53,482 | ₩53,522 | -0.12% | 1천 |
|---|
| 2026.08.10 | ₩53,495 | ₩53,615 | ₩53,495 | ₩53,555 | +0.11% | 1.1천 |
|---|
| 2026.08.07 | ₩53,455 | ₩53,529 | ₩53,455 | ₩53,529 | +0.14% | 400 |
|---|
| 2026.08.06 | ₩53,469 | ₩53,469 | ₩53,455 | ₩53,469 | 0.00% | 9.8천 |
|---|
| 2026.08.05 | ₩53,469 | ₩53,469 | ₩53,469 | ₩53,469 | 0.00% | 2.1천 |
|---|
| 2026.08.04 | ₩53,402 | ₩53,495 | ₩53,389 | ₩53,455 | +0.10% | 2.1천 |
|---|
| 2026.08.03 | ₩52,801 | ₩53,342 | ₩52,801 | ₩53,342 | +1.02% | 2.6천 |
|---|
| 2026.07.31 | ₩53,068 | ₩53,242 | ₩53,068 | ₩53,242 | +0.33% | 1.5천 |
|---|
| 2026.07.30 | ₩53,055 | ₩53,095 | ₩53,042 | ₩53,095 | +0.08% | 1천 |
|---|
| 2026.07.29 | ₩52,930 | ₩52,930 | ₩52,930 | ₩52,930 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩52,895 | ₩53,056 | ₩52,895 | ₩53,056 | +0.31% | 1.7천 |
|---|
| 2026.07.27 | ₩53,022 | ₩53,022 | ₩53,022 | ₩53,022 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩53,080 | ₩53,080 | ₩52,975 | ₩52,975 | -0.20% | 500 |
|---|
| 2026.07.23 | ₩52,922 | ₩52,931 | ₩52,922 | ₩52,931 | +0.02% | 200 |
|---|
| 2026.07.22 | ₩53,082 | ₩53,095 | ₩53,082 | ₩53,088 | +0.01% | 300 |
|---|
| 2026.07.21 | ₩53,122 | ₩53,122 | ₩53,082 | ₩53,088 | -0.06% | 2.1천 |
|---|
| 2026.07.20 | ₩53,048 | ₩53,048 | ₩53,015 | ₩53,015 | -0.06% | 1천 |
|---|
| 2026.07.17 | ₩52,963 | ₩53,082 | ₩52,962 | ₩52,995 | +0.06% | 900 |
|---|
| 2026.07.16 | ₩53,175 | ₩53,188 | ₩53,042 | ₩53,090 | -0.16% | 1천 |
|---|
| 2026.07.15 | ₩53,122 | ₩53,162 | ₩53,122 | ₩53,122 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩53,135 | ₩53,135 | ₩53,082 | ₩53,082 | -0.10% | 1.2천 |
|---|
| 2026.07.13 | ₩53,002 | ₩53,082 | ₩53,002 | ₩53,028 | +0.05% | 7.2천 |
|---|
| 2026.07.10 | ₩53,115 | ₩53,115 | ₩53,115 | ₩53,115 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩53,028 | ₩53,028 | ₩53,023 | ₩53,023 | -0.01% | 200 |
|---|
| 2026.07.08 | ₩52,935 | ₩52,960 | ₩52,922 | ₩52,922 | -0.03% | 500 |
|---|
| 2026.07.07 | ₩52,982 | ₩53,042 | ₩52,975 | ₩52,975 | -0.01% | 2.6천 |
|---|
| 2026.07.06 | ₩53,002 | ₩53,068 | ₩52,908 | ₩53,002 | 0.00% | 7.9천 |
|---|
| 2026.07.02 | ₩52,905 | ₩52,905 | ₩52,828 | ₩52,861 | -0.08% | 1천 |
|---|
| 2026.07.01 | ₩52,721 | ₩52,935 | ₩52,721 | ₩52,841 | +0.23% | 1.9만 |
|---|
| 2026.06.30 | ₩52,815 | ₩52,877 | ₩52,775 | ₩52,877 | +0.12% | 1.1만 |
|---|
| 2026.06.29 | ₩52,588 | ₩52,775 | ₩52,588 | ₩52,775 | +0.36% | 1.3천 |
|---|
| 2026.06.26 | ₩52,601 | ₩52,695 | ₩52,428 | ₩52,428 | -0.33% | 3만 |
|---|
| 2026.06.25 | ₩52,641 | ₩52,668 | ₩52,588 | ₩52,655 | +0.03% | 5.7천 |
|---|
| 2026.06.24 | ₩52,588 | ₩52,681 | ₩52,495 | ₩52,601 | +0.03% | 56.5만 |
|---|
| 2026.06.23 | ₩52,521 | ₩52,775 | ₩52,521 | ₩52,601 | +0.15% | 24.3만 |
|---|
| 2026.06.22 | ₩52,735 | ₩52,735 | ₩52,708 | ₩52,708 | -0.05% | 100 |
|---|
| 2026.06.18 | ₩52,668 | ₩52,724 | ₩52,668 | ₩52,724 | +0.11% | 300 |
|---|
| 2026.06.17 | ₩52,741 | ₩52,788 | ₩52,613 | ₩52,613 | -0.24% | 3천 |
|---|
| 2026.06.16 | ₩52,736 | ₩52,775 | ₩52,735 | ₩52,775 | +0.07% | 600 |
|---|
| 2026.06.15 | ₩52,735 | ₩52,795 | ₩52,735 | ₩52,795 | +0.11% | 1천 |
|---|
| 2026.06.12 | ₩52,555 | ₩52,561 | ₩52,555 | ₩52,561 | +0.01% | 600 |
|---|
| 2026.06.11 | ₩52,241 | ₩52,501 | ₩52,241 | ₩52,501 | +0.50% | 1.7천 |
|---|
| 2026.06.10 | ₩52,281 | ₩52,281 | ₩52,254 | ₩52,268 | -0.03% | 600 |
|---|
| 2026.06.09 | ₩52,414 | ₩52,428 | ₩52,268 | ₩52,426 | +0.02% | 1.3천 |
|---|
| 2026.06.08 | ₩52,454 | ₩52,535 | ₩52,454 | ₩52,468 | +0.03% | 500 |
|---|
| 2026.06.05 | ₩52,589 | ₩52,593 | ₩52,401 | ₩52,460 | -0.25% | 600 |
|---|
| 2026.06.04 | ₩52,701 | ₩52,701 | ₩52,701 | ₩52,701 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩52,648 | ₩52,648 | ₩52,648 | ₩52,648 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩52,668 | ₩52,688 | ₩52,668 | ₩52,688 | +0.04% | 1.5천 |
|---|
| 2026.06.01 | ₩52,681 | ₩52,681 | ₩52,681 | ₩52,681 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩52,655 | ₩52,668 | ₩52,655 | ₩52,668 | +0.03% | 300 |
|---|
| 2026.05.28 | ₩52,621 | ₩52,621 | ₩52,621 | ₩52,621 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩52,521 | ₩52,541 | ₩52,521 | ₩52,541 | +0.04% | 400 |
|---|
| 2026.05.26 | ₩52,521 | ₩52,521 | ₩52,521 | ₩52,521 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩52,448 | ₩52,448 | ₩52,448 | ₩52,448 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩52,374 | ₩52,458 | ₩52,374 | ₩52,458 | +0.16% | 500 |
|---|
| 2026.05.20 | ₩52,241 | ₩52,354 | ₩52,241 | ₩52,354 | +0.22% | 1.5천 |
|---|
| 2026.05.19 | ₩52,268 | ₩52,268 | ₩52,268 | ₩52,268 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩52,314 | ₩52,314 | ₩52,314 | ₩52,314 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩52,294 | ₩52,294 | ₩52,294 | ₩52,294 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩52,381 | ₩52,381 | ₩52,381 | ₩52,381 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩52,288 | ₩52,288 | ₩52,288 | ₩52,288 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩52,209 | ₩52,234 | ₩52,209 | ₩52,234 | +0.05% | 400 |
|---|
| 2026.05.11 | ₩52,228 | ₩52,254 | ₩52,221 | ₩52,221 | -0.01% | 300 |
|---|
| 2026.05.08 | ₩52,228 | ₩52,228 | ₩52,228 | ₩52,228 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩52,148 | ₩52,148 | ₩52,128 | ₩52,129 | -0.04% | 1천 |
|---|
| 2026.05.06 | ₩52,181 | ₩52,181 | ₩52,181 | ₩52,181 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩52,054 | ₩52,054 | ₩52,054 | ₩52,054 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩51,934 | ₩51,934 | ₩51,867 | ₩51,894 | -0.08% | 600 |
|---|
| 2026.05.01 | ₩52,034 | ₩52,034 | ₩52,034 | ₩52,034 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩51,907 | ₩51,967 | ₩51,907 | ₩51,967 | +0.12% | 1.6천 |
|---|
| 2026.04.29 | ₩51,774 | ₩51,774 | ₩51,759 | ₩51,759 | -0.03% | 700 |
|---|
| 2026.04.28 | ₩51,801 | ₩51,801 | ₩51,801 | ₩51,801 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩51,794 | ₩51,794 | ₩51,794 | ₩51,794 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩51,821 | ₩51,821 | ₩51,821 | ₩51,821 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩51,694 | ₩51,694 | ₩51,641 | ₩51,647 | -0.09% | 700 |
|---|
| 2026.04.22 | ₩51,667 | ₩51,747 | ₩51,667 | ₩51,747 | +0.15% | 400 |
|---|
| 2026.04.21 | ₩51,654 | ₩51,654 | ₩51,594 | ₩51,594 | -0.12% | 200 |
|---|
| 2026.04.20 | ₩51,627 | ₩51,687 | ₩51,627 | ₩51,687 | +0.12% | 300 |
|---|
| 2026.04.17 | ₩51,747 | ₩51,747 | ₩51,747 | ₩51,747 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩51,480 | ₩51,536 | ₩51,480 | ₩51,536 | +0.11% | 200 |
|---|
| 2026.04.15 | ₩51,414 | ₩51,507 | ₩51,414 | ₩51,507 | +0.18% | 1.4천 |
|---|
| 2026.04.14 | ₩51,400 | ₩51,400 | ₩51,400 | ₩51,400 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩51,013 | ₩51,251 | ₩50,973 | ₩51,251 | +0.47% | 300 |
|---|
| 2026.04.10 | ₩51,099 | ₩51,099 | ₩50,960 | ₩51,033 | -0.13% | 800 |
|---|
| 2026.04.09 | ₩50,893 | ₩51,040 | ₩50,893 | ₩51,040 | +0.29% | 900 |
|---|
| 2026.04.08 | ₩50,867 | ₩50,907 | ₩50,848 | ₩50,848 | -0.04% | 600 |
|---|
| 2026.04.07 | ₩50,106 | ₩50,278 | ₩50,106 | ₩50,278 | +0.34% | 300 |
|---|
| 2026.04.06 | ₩50,266 | ₩50,301 | ₩50,213 | ₩50,301 | +0.07% | 1.5천 |
|---|
| 2026.04.02 | ₩50,079 | ₩50,190 | ₩50,079 | ₩50,190 | +0.22% | 1천 |
|---|
| 2026.04.01 | ₩50,039 | ₩50,146 | ₩50,039 | ₩50,119 | +0.16% | 600 |
|---|
| 2026.03.31 | ₩49,692 | ₩49,904 | ₩49,692 | ₩49,904 | +0.43% | 1.5천 |
|---|
| 2026.03.30 | ₩49,252 | ₩49,252 | ₩49,197 | ₩49,197 | -0.11% | 100 |
|---|
| 2026.03.27 | ₩49,399 | ₩49,572 | ₩49,260 | ₩49,260 | -0.28% | 4.6천 |
|---|
| 2026.03.26 | ₩49,959 | ₩49,959 | ₩49,632 | ₩49,632 | -0.65% | 300 |
|---|
| 2026.03.25 | ₩50,146 | ₩50,146 | ₩50,094 | ₩50,094 | -0.10% | 200 |
|---|
| 2026.03.24 | ₩49,799 | ₩49,973 | ₩49,799 | ₩49,891 | +0.18% | 1.5천 |
|---|
| 2026.03.23 | ₩50,146 | ₩50,146 | ₩49,986 | ₩50,066 | -0.16% | 300 |
|---|
| 2026.03.20 | ₩49,839 | ₩49,888 | ₩49,652 | ₩49,662 | -0.36% | 3.9천 |
|---|
| 2026.03.19 | ₩49,866 | ₩50,091 | ₩49,866 | ₩50,091 | +0.45% | 1.5천 |
|---|
| 2026.03.18 | ₩50,266 | ₩50,326 | ₩50,146 | ₩50,146 | -0.24% | 400 |
|---|
| 2026.03.17 | ₩50,400 | ₩50,493 | ₩50,373 | ₩50,466 | +0.13% | 2천 |
|---|
| 2026.03.16 | ₩50,279 | ₩50,373 | ₩50,279 | ₩50,373 | +0.19% | 100 |
|---|
| 2026.03.13 | ₩50,186 | ₩50,239 | ₩50,053 | ₩50,082 | -0.21% | 3천 |
|---|
| 2026.03.12 | ₩50,233 | ₩50,233 | ₩50,233 | ₩50,233 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩50,413 | ₩50,556 | ₩50,413 | ₩50,556 | +0.28% | 100 |
|---|
| 2026.03.10 | ₩50,545 | ₩50,545 | ₩50,545 | ₩50,545 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩50,106 | ₩50,602 | ₩50,093 | ₩50,602 | +0.99% | 700 |
|---|
| 2026.03.06 | ₩50,306 | ₩50,473 | ₩50,306 | ₩50,389 | +0.16% | 1.2천 |
|---|
| 2026.03.05 | ₩50,586 | ₩50,725 | ₩50,586 | ₩50,725 | +0.27% | 500 |
|---|
| 2026.03.04 | ₩50,760 | ₩50,865 | ₩50,733 | ₩50,865 | +0.21% | 4.3천 |
|---|
| 2026.03.03 | ₩50,453 | ₩50,669 | ₩50,453 | ₩50,669 | +0.43% | 1천 |
|---|
| 2026.03.02 | ₩50,746 | ₩50,869 | ₩50,720 | ₩50,869 | +0.24% | 2.2천 |
|---|
| 2026.02.27 | ₩50,760 | ₩50,857 | ₩50,733 | ₩50,857 | +0.19% | 2.1천 |
|---|
| 2026.02.26 | ₩50,943 | ₩50,943 | ₩50,943 | ₩50,943 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩51,033 | ₩51,033 | ₩51,033 | ₩51,033 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩50,787 | ₩50,868 | ₩50,773 | ₩50,868 | +0.16% | 3.4천 |
|---|
| 2026.02.23 | ₩50,626 | ₩50,708 | ₩50,613 | ₩50,708 | +0.16% | 1.2만 |
|---|
| 2026.02.20 | ₩50,889 | ₩50,889 | ₩50,889 | ₩50,889 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩50,653 | ₩50,748 | ₩50,653 | ₩50,748 | +0.19% | 300 |
|---|
| 2026.02.18 | ₩50,847 | ₩50,847 | ₩50,693 | ₩50,831 | -0.03% | 2.1만 |
|---|
| 2026.02.17 | ₩50,440 | ₩50,694 | ₩50,426 | ₩50,694 | +0.51% | 2천 |
|---|
| 2026.02.13 | ₩50,626 | ₩50,644 | ₩50,626 | ₩50,644 | +0.03% | 700 |
|---|
| 2026.02.12 | ₩50,907 | ₩50,907 | ₩50,624 | ₩50,624 | -0.56% | 2.5천 |
|---|
| 2026.02.11 | ₩50,939 | ₩50,939 | ₩50,939 | ₩50,939 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩50,973 | ₩50,973 | ₩50,933 | ₩50,933 | -0.08% | 600 |
|---|
| 2026.02.09 | ₩51,040 | ₩51,067 | ₩50,947 | ₩50,984 | -0.11% | 2.8천 |
|---|
| 2026.02.06 | ₩50,773 | ₩50,911 | ₩50,760 | ₩50,911 | +0.27% | 400 |
|---|
| 2026.02.05 | ₩50,486 | ₩50,486 | ₩50,486 | ₩50,486 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩50,787 | ₩50,787 | ₩50,533 | ₩50,772 | -0.03% | 2.2천 |
|---|
| 2026.02.03 | ₩50,920 | ₩50,920 | ₩50,626 | ₩50,825 | -0.19% | 4.4천 |
|---|
| 2026.02.02 | ₩50,933 | ₩50,992 | ₩50,907 | ₩50,992 | +0.12% | 500 |
|---|
| 2026.01.30 | ₩50,852 | ₩50,852 | ₩50,852 | ₩50,852 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩50,840 | ₩50,867 | ₩50,840 | ₩50,867 | +0.05% | 3.2천 |
|---|
| 2026.01.28 | ₩50,920 | ₩50,987 | ₩50,907 | ₩50,953 | +0.07% | 7천 |
|---|
| 2026.01.27 | ₩50,951 | ₩50,951 | ₩50,951 | ₩50,951 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩50,893 | ₩50,895 | ₩50,880 | ₩50,895 | +0.00% | 1.8천 |
|---|
| 2026.01.23 | ₩50,853 | ₩50,853 | ₩50,760 | ₩50,827 | -0.05% | 3.7천 |
|---|
| 2026.01.22 | ₩50,780 | ₩50,867 | ₩50,706 | ₩50,760 | -0.04% | 1.1만 |
|---|
| 2026.01.21 | ₩50,506 | ₩50,688 | ₩50,466 | ₩50,688 | +0.36% | 1.1만 |
|---|
| 2026.01.20 | ₩50,548 | ₩50,573 | ₩50,386 | ₩50,426 | -0.24% | 2.3만 |
|---|
| 2026.01.16 | ₩50,840 | ₩50,840 | ₩50,800 | ₩50,800 | -0.08% | 1.3천 |
|---|
| 2026.01.15 | ₩50,847 | ₩50,893 | ₩50,800 | ₩50,800 | -0.09% | 2천 |
|---|
| 2026.01.14 | ₩50,693 | ₩50,768 | ₩50,653 | ₩50,768 | +0.15% | 2.7천 |
|---|
| 2026.01.13 | ₩50,785 | ₩50,844 | ₩50,785 | ₩50,844 | +0.12% | 300 |
|---|
| 2026.01.12 | ₩50,813 | ₩50,880 | ₩50,813 | ₩50,880 | +0.13% | 1.3만 |
|---|
| 2026.01.09 | ₩50,733 | ₩50,860 | ₩50,733 | ₩50,860 | +0.25% | 2천 |
|---|
| 2026.01.08 | ₩50,752 | ₩50,752 | ₩50,752 | ₩50,752 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩50,717 | ₩50,717 | ₩50,717 | ₩50,717 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩50,716 | ₩50,853 | ₩50,716 | ₩50,791 | +0.15% | 700 |
|---|
| 2026.01.05 | ₩50,733 | ₩50,733 | ₩50,686 | ₩50,686 | -0.09% | 300 |
|---|
| 2026.01.02 | ₩50,560 | ₩50,584 | ₩50,553 | ₩50,584 | +0.05% | 700 |
|---|
| 2025.12.31 | ₩50,586 | ₩50,586 | ₩50,536 | ₩50,536 | -0.10% | 3.3천 |
|---|
| 2025.12.30 | ₩50,626 | ₩50,653 | ₩50,626 | ₩50,646 | +0.04% | 3.5천 |
|---|
| 2025.12.29 | ₩50,613 | ₩50,686 | ₩50,586 | ₩50,686 | +0.15% | 3.5천 |
|---|
| 2025.12.26 | ₩50,680 | ₩50,720 | ₩50,653 | ₩50,720 | +0.08% | 5.7천 |
|---|
| 2025.12.24 | ₩50,640 | ₩50,720 | ₩50,640 | ₩50,693 | +0.11% | 5.3천 |
|---|
| 2025.12.23 | ₩50,546 | ₩50,653 | ₩50,546 | ₩50,648 | +0.20% | 5.1천 |
|---|
| 2025.12.22 | ₩50,480 | ₩50,593 | ₩50,480 | ₩50,580 | +0.20% | 4.2천 |
|---|
| 2025.12.19 | ₩50,426 | ₩50,486 | ₩50,319 | ₩50,410 | -0.03% | 1.6천 |
|---|
| 2025.12.18 | ₩50,319 | ₩50,319 | ₩50,159 | ₩50,215 | -0.21% | 3.6천 |
|---|
| 2025.12.17 | ₩50,146 | ₩50,146 | ₩50,051 | ₩50,051 | -0.19% | 500 |
|---|
| 2025.12.16 | ₩50,266 | ₩50,270 | ₩50,173 | ₩50,270 | +0.01% | 800 |
|---|
| 2025.12.15 | ₩50,253 | ₩50,319 | ₩50,253 | ₩50,286 | +0.07% | 500 |
|---|
| 2025.12.12 | ₩50,386 | ₩50,466 | ₩50,266 | ₩50,290 | -0.19% | 1.2천 |
|---|
| 2025.12.11 | ₩50,373 | ₩50,480 | ₩50,373 | ₩50,413 | +0.08% | 1.8천 |
|---|
| 2025.12.10 | ₩50,173 | ₩50,381 | ₩50,173 | ₩50,381 | +0.41% | 2.2천 |
|---|
| 2025.12.09 | ₩50,293 | ₩50,293 | ₩50,226 | ₩50,238 | -0.11% | 3.6천 |
|---|
| 2025.12.08 | ₩50,243 | ₩50,306 | ₩50,243 | ₩50,306 | +0.12% | 5천 |
|---|
| 2025.12.05 | ₩50,294 | ₩50,333 | ₩50,294 | ₩50,309 | +0.03% | 5.5천 |
|---|
| 2025.12.04 | ₩50,239 | ₩50,293 | ₩50,231 | ₩50,266 | +0.05% | 2.6천 |
|---|
| 2025.12.03 | ₩50,159 | ₩50,306 | ₩50,159 | ₩50,250 | +0.18% | 6.3천 |
|---|
| 2025.12.02 | ₩50,199 | ₩50,213 | ₩50,106 | ₩50,178 | -0.04% | 3.7천 |
|---|
| 2025.12.01 | ₩50,146 | ₩50,226 | ₩50,093 | ₩50,107 | -0.08% | 1.1만 |
|---|
| 2025.11.28 | ₩50,182 | ₩50,246 | ₩50,182 | ₩50,187 | +0.01% | 2.4천 |
|---|
| 2025.11.26 | ₩50,058 | ₩50,159 | ₩50,058 | ₩50,102 | +0.09% | 2.3천 |
|---|
| 2025.11.25 | ₩49,746 | ₩50,006 | ₩49,652 | ₩49,985 | +0.48% | 2.7만 |
|---|
| 2025.11.24 | ₩49,572 | ₩49,812 | ₩49,548 | ₩49,812 | +0.48% | 12.6만 |
|---|
| 2025.11.21 | ₩49,479 | ₩49,505 | ₩49,401 | ₩49,492 | +0.03% | 4.7만 |
|---|
| 2025.11.20 | ₩49,465 | ₩49,465 | ₩49,332 | ₩49,407 | -0.12% | 1만 |
|---|
| 2025.11.19 | ₩49,392 | ₩49,392 | ₩49,392 | ₩49,392 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩49,305 | ₩49,425 | ₩49,292 | ₩49,385 | +0.16% | 6.1천 |
|---|
| 2025.11.17 | ₩49,319 | ₩49,412 | ₩49,285 | ₩49,357 | +0.08% | 8.8천 |
|---|
| 2025.11.14 | ₩49,321 | ₩49,439 | ₩49,321 | ₩49,372 | +0.10% | 3.7천 |
|---|
| 2025.11.13 | ₩49,432 | ₩49,452 | ₩49,345 | ₩49,345 | -0.18% | 1.7천 |
|---|
| 2025.11.12 | ₩49,319 | ₩49,372 | ₩49,305 | ₩49,365 | +0.09% | 5천 |
|---|
| 2025.11.11 | ₩49,279 | ₩49,359 | ₩49,265 | ₩49,359 | +0.16% | 1천 |
|---|
| 2025.11.10 | ₩49,199 | ₩49,345 | ₩49,199 | ₩49,345 | +0.30% | 200 |
|---|
| 2025.11.07 | ₩49,132 | ₩49,299 | ₩49,132 | ₩49,299 | +0.34% | 1.5천 |
|---|
| 2025.11.06 | ₩49,249 | ₩49,280 | ₩49,239 | ₩49,280 | +0.06% | 800 |
|---|
| 2025.11.05 | ₩49,285 | ₩49,359 | ₩49,279 | ₩49,287 | +0.00% | 3.4천 |
|---|
| 2025.11.04 | ₩49,265 | ₩49,309 | ₩49,265 | ₩49,309 | +0.09% | 1.6천 |
|---|
| 2025.11.03 | ₩49,372 | ₩49,372 | ₩49,265 | ₩49,292 | -0.16% | 400 |
|---|
| 2025.10.31 | ₩49,252 | ₩49,292 | ₩49,252 | ₩49,256 | +0.01% | 1.9천 |
|---|
| 2025.10.30 | ₩49,244 | ₩49,256 | ₩49,243 | ₩49,249 | +0.01% | 900 |
|---|
| 2025.10.29 | ₩49,252 | ₩49,252 | ₩49,252 | ₩49,252 | 0.00% | 300 |
|---|
| 2025.10.28 | ₩49,225 | ₩49,243 | ₩49,225 | ₩49,243 | +0.04% | 700 |
|---|
| 2025.10.27 | ₩49,225 | ₩49,245 | ₩49,212 | ₩49,245 | +0.04% | 3.3만 |
|---|
| 2025.10.24 | ₩49,212 | ₩49,212 | ₩49,172 | ₩49,204 | -0.02% | 4.2천 |
|---|
| 2025.10.23 | ₩49,092 | ₩49,191 | ₩49,092 | ₩49,132 | +0.08% | 2.2천 |
|---|
| 2025.10.22 | ₩49,065 | ₩49,089 | ₩49,052 | ₩49,089 | +0.05% | 900 |
|---|
| 2025.10.21 | ₩49,092 | ₩49,096 | ₩49,092 | ₩49,096 | +0.01% | 300 |
|---|
| 2025.10.20 | ₩49,072 | ₩49,089 | ₩49,052 | ₩49,065 | -0.01% | 2.8천 |
|---|
| 2025.10.17 | ₩48,852 | ₩48,932 | ₩48,852 | ₩48,932 | +0.16% | 1.1천 |
|---|
| 2025.10.16 | ₩48,932 | ₩48,932 | ₩48,812 | ₩48,812 | -0.25% | 2.2천 |
|---|
| 2025.10.15 | ₩48,985 | ₩48,985 | ₩48,892 | ₩48,934 | -0.10% | 1.4천 |
|---|
| 2025.10.14 | ₩48,732 | ₩48,945 | ₩48,732 | ₩48,904 | +0.35% | 1만 |
|---|
| 2025.10.13 | ₩48,928 | ₩48,940 | ₩48,928 | ₩48,940 | +0.02% | 100 |
|---|
| 2025.10.10 | ₩48,958 | ₩48,958 | ₩48,785 | ₩48,785 | -0.35% | 2.2만 |
|---|