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 | ₩54,232 | ₩54,232 | ₩54,152 | ₩54,212 | -0.04% | 2.8천 |
| 2026.10.08 | ₩54,125 | ₩54,165 | ₩54,125 | ₩54,165 | +0.07% | 600 |
| 2026.10.07 | ₩54,112 | ₩54,185 | ₩54,112 | ₩54,185 | +0.14% | 500 |
| 2026.10.06 | ₩53,698 | ₩54,192 | ₩53,698 | ₩54,192 | +0.92% | 2.9천 |
| 2026.10.05 | ₩54,152 | ₩54,232 | ₩54,085 | ₩54,152 | 0.00% | 1.1천 |
| 2026.10.02 | ₩54,112 | ₩54,112 | ₩54,112 | ₩54,112 | 0.00% | 100 |
| 2026.10.01 | ₩53,969 | ₩54,032 | ₩53,969 | ₩54,032 | +0.12% | 400 |
| 2026.09.30 | ₩54,005 | ₩54,059 | ₩54,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,059 |
| +0.10% |
| 2.3천 |
| 2026.09.29 | ₩53,979 | ₩54,039 | ₩53,952 | ₩54,039 | +0.11% | 2만 |
|---|
| 2026.09.28 | ₩54,039 | ₩54,039 | ₩54,039 | ₩54,039 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩53,965 | ₩54,045 | ₩53,965 | ₩54,045 | +0.15% | 100 |
|---|
| 2026.09.24 | ₩54,059 | ₩54,059 | ₩53,938 | ₩54,012 | -0.09% | 2.7천 |
|---|
| 2026.09.23 | ₩54,019 | ₩54,019 | ₩53,858 | ₩53,858 | -0.30% | 39.3만 |
|---|
| 2026.09.22 | ₩54,039 | ₩54,125 | ₩53,952 | ₩54,032 | -0.01% | 29.4만 |
|---|
| 2026.09.21 | ₩53,932 | ₩54,065 | ₩53,925 | ₩54,005 | +0.14% | 1.9천 |
|---|
| 2026.09.18 | ₩53,833 | ₩53,918 | ₩53,832 | ₩53,918 | +0.16% | 1천 |
|---|
| 2026.09.17 | ₩53,858 | ₩53,858 | ₩53,858 | ₩53,858 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩53,885 | ₩53,885 | ₩53,732 | ₩53,732 | -0.28% | 2.2천 |
|---|
| 2026.09.15 | ₩53,818 | ₩53,845 | ₩53,738 | ₩53,766 | -0.10% | 9.9천 |
|---|
| 2026.09.14 | ₩53,845 | ₩53,845 | ₩53,845 | ₩53,845 | 0.00% | 1.7천 |
|---|
| 2026.09.11 | ₩53,765 | ₩53,818 | ₩53,765 | ₩53,818 | +0.10% | 400 |
|---|
| 2026.09.10 | ₩53,698 | ₩53,765 | ₩53,686 | ₩53,745 | +0.09% | 1.2천 |
|---|
| 2026.09.09 | ₩53,812 | ₩53,812 | ₩53,738 | ₩53,798 | -0.02% | 700 |
|---|
| 2026.09.08 | ₩53,792 | ₩53,838 | ₩53,778 | ₩53,838 | +0.09% | 4천 |
|---|
| 2026.09.04 | ₩53,872 | ₩53,872 | ₩53,865 | ₩53,865 | -0.01% | 200 |
|---|
| 2026.09.03 | ₩53,792 | ₩53,818 | ₩53,792 | ₩53,818 | +0.05% | 200 |
|---|
| 2026.09.02 | ₩53,758 | ₩53,818 | ₩53,712 | ₩53,758 | 0.00% | 700 |
|---|
| 2026.09.01 | ₩53,658 | ₩53,712 | ₩53,645 | ₩53,712 | +0.10% | 1.8천 |
|---|
| 2026.08.31 | ₩53,738 | ₩53,758 | ₩53,738 | ₩53,758 | +0.04% | 800 |
|---|
| 2026.08.28 | ₩53,772 | ₩53,772 | ₩53,772 | ₩53,772 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩53,712 | ₩53,732 | ₩53,698 | ₩53,732 | +0.04% | 900 |
|---|
| 2026.08.26 | ₩53,631 | ₩53,765 | ₩53,631 | ₩53,705 | +0.14% | 900 |
|---|
| 2026.08.25 | ₩53,618 | ₩53,738 | ₩53,611 | ₩53,678 | +0.11% | 1.7천 |
|---|
| 2026.08.24 | ₩53,578 | ₩53,598 | ₩53,578 | ₩53,598 | +0.04% | 500 |
|---|
| 2026.08.21 | ₩53,579 | ₩53,598 | ₩53,579 | ₩53,598 | +0.03% | 2.7천 |
|---|
| 2026.08.20 | ₩53,578 | ₩53,618 | ₩53,565 | ₩53,577 | -0.00% | 1천 |
|---|
| 2026.08.19 | ₩53,618 | ₩53,618 | ₩53,598 | ₩53,598 | -0.04% | 800 |
|---|
| 2026.08.18 | ₩53,571 | ₩53,571 | ₩53,571 | ₩53,571 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩53,618 | ₩53,618 | ₩53,598 | ₩53,598 | -0.04% | 400 |
|---|
| 2026.08.14 | ₩53,698 | ₩53,698 | ₩53,578 | ₩53,618 | -0.15% | 1.7천 |
|---|
| 2026.08.13 | ₩53,578 | ₩53,618 | ₩53,578 | ₩53,618 | +0.07% | 200 |
|---|
| 2026.08.12 | ₩53,538 | ₩53,645 | ₩53,526 | ₩53,645 | +0.20% | 2.1천 |
|---|
| 2026.08.11 | ₩53,605 | ₩53,605 | ₩53,498 | ₩53,538 | -0.12% | 1천 |
|---|
| 2026.08.10 | ₩53,511 | ₩53,631 | ₩53,511 | ₩53,571 | +0.11% | 1.1천 |
|---|
| 2026.08.07 | ₩53,471 | ₩53,545 | ₩53,471 | ₩53,545 | +0.14% | 400 |
|---|
| 2026.08.06 | ₩53,485 | ₩53,485 | ₩53,471 | ₩53,485 | 0.00% | 9.8천 |
|---|
| 2026.08.05 | ₩53,485 | ₩53,485 | ₩53,485 | ₩53,485 | 0.00% | 2.1천 |
|---|
| 2026.08.04 | ₩53,418 | ₩53,511 | ₩53,405 | ₩53,471 | +0.10% | 2.1천 |
|---|
| 2026.08.03 | ₩52,817 | ₩53,358 | ₩52,817 | ₩53,358 | +1.02% | 2.6천 |
|---|
| 2026.07.31 | ₩53,084 | ₩53,258 | ₩53,084 | ₩53,258 | +0.33% | 1.5천 |
|---|
| 2026.07.30 | ₩53,071 | ₩53,111 | ₩53,058 | ₩53,111 | +0.08% | 1천 |
|---|
| 2026.07.29 | ₩52,945 | ₩52,945 | ₩52,945 | ₩52,945 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩52,911 | ₩53,072 | ₩52,911 | ₩53,072 | +0.31% | 1.7천 |
|---|
| 2026.07.27 | ₩53,037 | ₩53,037 | ₩53,037 | ₩53,037 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩53,096 | ₩53,096 | ₩52,991 | ₩52,991 | -0.20% | 500 |
|---|
| 2026.07.23 | ₩52,937 | ₩52,947 | ₩52,937 | ₩52,947 | +0.02% | 200 |
|---|
| 2026.07.22 | ₩53,098 | ₩53,111 | ₩53,098 | ₩53,104 | +0.01% | 300 |
|---|
| 2026.07.21 | ₩53,138 | ₩53,138 | ₩53,098 | ₩53,104 | -0.06% | 2.1천 |
|---|
| 2026.07.20 | ₩53,064 | ₩53,064 | ₩53,031 | ₩53,031 | -0.06% | 1천 |
|---|
| 2026.07.17 | ₩52,979 | ₩53,098 | ₩52,977 | ₩53,011 | +0.06% | 900 |
|---|
| 2026.07.16 | ₩53,191 | ₩53,204 | ₩53,058 | ₩53,106 | -0.16% | 1천 |
|---|
| 2026.07.15 | ₩53,138 | ₩53,178 | ₩53,138 | ₩53,138 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩53,151 | ₩53,151 | ₩53,098 | ₩53,098 | -0.10% | 1.2천 |
|---|
| 2026.07.13 | ₩53,017 | ₩53,098 | ₩53,017 | ₩53,044 | +0.05% | 7.2천 |
|---|
| 2026.07.10 | ₩53,131 | ₩53,131 | ₩53,131 | ₩53,131 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩53,044 | ₩53,044 | ₩53,039 | ₩53,039 | -0.01% | 200 |
|---|
| 2026.07.08 | ₩52,951 | ₩52,976 | ₩52,937 | ₩52,937 | -0.03% | 500 |
|---|
| 2026.07.07 | ₩52,997 | ₩53,058 | ₩52,991 | ₩52,991 | -0.01% | 2.6천 |
|---|
| 2026.07.06 | ₩53,017 | ₩53,084 | ₩52,924 | ₩53,017 | 0.00% | 7.9천 |
|---|
| 2026.07.02 | ₩52,921 | ₩52,921 | ₩52,844 | ₩52,877 | -0.08% | 1천 |
|---|
| 2026.07.01 | ₩52,737 | ₩52,951 | ₩52,737 | ₩52,857 | +0.23% | 1.9만 |
|---|
| 2026.06.30 | ₩52,831 | ₩52,893 | ₩52,791 | ₩52,893 | +0.12% | 1.1만 |
|---|
| 2026.06.29 | ₩52,604 | ₩52,791 | ₩52,604 | ₩52,791 | +0.36% | 1.3천 |
|---|
| 2026.06.26 | ₩52,617 | ₩52,710 | ₩52,444 | ₩52,444 | -0.33% | 3만 |
|---|
| 2026.06.25 | ₩52,657 | ₩52,684 | ₩52,604 | ₩52,670 | +0.03% | 5.7천 |
|---|
| 2026.06.24 | ₩52,604 | ₩52,697 | ₩52,510 | ₩52,617 | +0.03% | 56.5만 |
|---|
| 2026.06.23 | ₩52,537 | ₩52,791 | ₩52,537 | ₩52,617 | +0.15% | 24.3만 |
|---|
| 2026.06.22 | ₩52,751 | ₩52,751 | ₩52,724 | ₩52,724 | -0.05% | 100 |
|---|
| 2026.06.18 | ₩52,684 | ₩52,740 | ₩52,684 | ₩52,740 | +0.11% | 300 |
|---|
| 2026.06.17 | ₩52,757 | ₩52,804 | ₩52,629 | ₩52,629 | -0.24% | 3천 |
|---|
| 2026.06.16 | ₩52,752 | ₩52,791 | ₩52,751 | ₩52,791 | +0.07% | 600 |
|---|
| 2026.06.15 | ₩52,751 | ₩52,811 | ₩52,751 | ₩52,811 | +0.11% | 1천 |
|---|
| 2026.06.12 | ₩52,570 | ₩52,577 | ₩52,570 | ₩52,577 | +0.01% | 600 |
|---|
| 2026.06.11 | ₩52,257 | ₩52,517 | ₩52,257 | ₩52,517 | +0.50% | 1.7천 |
|---|
| 2026.06.10 | ₩52,297 | ₩52,297 | ₩52,270 | ₩52,283 | -0.03% | 600 |
|---|
| 2026.06.09 | ₩52,430 | ₩52,444 | ₩52,283 | ₩52,442 | +0.02% | 1.3천 |
|---|
| 2026.06.08 | ₩52,470 | ₩52,550 | ₩52,470 | ₩52,484 | +0.03% | 500 |
|---|
| 2026.06.05 | ₩52,605 | ₩52,609 | ₩52,417 | ₩52,476 | -0.25% | 600 |
|---|
| 2026.06.04 | ₩52,717 | ₩52,717 | ₩52,717 | ₩52,717 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩52,664 | ₩52,664 | ₩52,664 | ₩52,664 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩52,684 | ₩52,704 | ₩52,684 | ₩52,704 | +0.04% | 1.5천 |
|---|
| 2026.06.01 | ₩52,697 | ₩52,697 | ₩52,697 | ₩52,697 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩52,670 | ₩52,684 | ₩52,670 | ₩52,684 | +0.03% | 300 |
|---|
| 2026.05.28 | ₩52,637 | ₩52,637 | ₩52,637 | ₩52,637 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩52,537 | ₩52,557 | ₩52,537 | ₩52,557 | +0.04% | 400 |
|---|
| 2026.05.26 | ₩52,537 | ₩52,537 | ₩52,537 | ₩52,537 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩52,464 | ₩52,464 | ₩52,464 | ₩52,464 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩52,390 | ₩52,474 | ₩52,390 | ₩52,474 | +0.16% | 500 |
|---|
| 2026.05.20 | ₩52,257 | ₩52,370 | ₩52,257 | ₩52,370 | +0.22% | 1.5천 |
|---|
| 2026.05.19 | ₩52,283 | ₩52,283 | ₩52,283 | ₩52,283 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩52,330 | ₩52,330 | ₩52,330 | ₩52,330 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩52,310 | ₩52,310 | ₩52,310 | ₩52,310 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩52,397 | ₩52,397 | ₩52,397 | ₩52,397 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩52,303 | ₩52,303 | ₩52,303 | ₩52,303 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩52,225 | ₩52,250 | ₩52,225 | ₩52,250 | +0.05% | 400 |
|---|
| 2026.05.11 | ₩52,243 | ₩52,270 | ₩52,237 | ₩52,237 | -0.01% | 300 |
|---|
| 2026.05.08 | ₩52,243 | ₩52,243 | ₩52,243 | ₩52,243 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩52,163 | ₩52,163 | ₩52,143 | ₩52,145 | -0.04% | 1천 |
|---|
| 2026.05.06 | ₩52,197 | ₩52,197 | ₩52,197 | ₩52,197 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩52,070 | ₩52,070 | ₩52,070 | ₩52,070 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩51,950 | ₩51,950 | ₩51,883 | ₩51,910 | -0.08% | 600 |
|---|
| 2026.05.01 | ₩52,050 | ₩52,050 | ₩52,050 | ₩52,050 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩51,923 | ₩51,983 | ₩51,923 | ₩51,983 | +0.12% | 1.6천 |
|---|
| 2026.04.29 | ₩51,789 | ₩51,789 | ₩51,775 | ₩51,775 | -0.03% | 700 |
|---|
| 2026.04.28 | ₩51,816 | ₩51,816 | ₩51,816 | ₩51,816 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩51,809 | ₩51,809 | ₩51,809 | ₩51,809 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩51,836 | ₩51,836 | ₩51,836 | ₩51,836 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩51,709 | ₩51,709 | ₩51,656 | ₩51,663 | -0.09% | 700 |
|---|
| 2026.04.22 | ₩51,683 | ₩51,763 | ₩51,683 | ₩51,763 | +0.15% | 400 |
|---|
| 2026.04.21 | ₩51,669 | ₩51,669 | ₩51,609 | ₩51,609 | -0.12% | 200 |
|---|
| 2026.04.20 | ₩51,643 | ₩51,703 | ₩51,643 | ₩51,703 | +0.12% | 300 |
|---|
| 2026.04.17 | ₩51,763 | ₩51,763 | ₩51,763 | ₩51,763 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩51,496 | ₩51,552 | ₩51,496 | ₩51,552 | +0.11% | 200 |
|---|
| 2026.04.15 | ₩51,429 | ₩51,523 | ₩51,429 | ₩51,523 | +0.18% | 1.4천 |
|---|
| 2026.04.14 | ₩51,416 | ₩51,416 | ₩51,416 | ₩51,416 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩51,029 | ₩51,266 | ₩50,989 | ₩51,266 | +0.47% | 300 |
|---|
| 2026.04.10 | ₩51,114 | ₩51,114 | ₩50,975 | ₩51,049 | -0.13% | 800 |
|---|
| 2026.04.09 | ₩50,909 | ₩51,055 | ₩50,909 | ₩51,055 | +0.29% | 900 |
|---|
| 2026.04.08 | ₩50,882 | ₩50,922 | ₩50,863 | ₩50,863 | -0.04% | 600 |
|---|
| 2026.04.07 | ₩50,121 | ₩50,293 | ₩50,121 | ₩50,293 | +0.34% | 300 |
|---|
| 2026.04.06 | ₩50,281 | ₩50,316 | ₩50,228 | ₩50,316 | +0.07% | 1.5천 |
|---|
| 2026.04.02 | ₩50,094 | ₩50,205 | ₩50,094 | ₩50,205 | +0.22% | 1천 |
|---|
| 2026.04.01 | ₩50,054 | ₩50,161 | ₩50,054 | ₩50,134 | +0.16% | 600 |
|---|
| 2026.03.31 | ₩49,707 | ₩49,919 | ₩49,707 | ₩49,919 | +0.43% | 1.5천 |
|---|
| 2026.03.30 | ₩49,267 | ₩49,267 | ₩49,212 | ₩49,212 | -0.11% | 100 |
|---|
| 2026.03.27 | ₩49,414 | ₩49,587 | ₩49,275 | ₩49,275 | -0.28% | 4.6천 |
|---|
| 2026.03.26 | ₩49,974 | ₩49,974 | ₩49,647 | ₩49,647 | -0.65% | 300 |
|---|
| 2026.03.25 | ₩50,161 | ₩50,161 | ₩50,109 | ₩50,109 | -0.10% | 200 |
|---|
| 2026.03.24 | ₩49,814 | ₩49,988 | ₩49,814 | ₩49,906 | +0.18% | 1.5천 |
|---|
| 2026.03.23 | ₩50,161 | ₩50,161 | ₩50,001 | ₩50,081 | -0.16% | 300 |
|---|
| 2026.03.20 | ₩49,854 | ₩49,903 | ₩49,667 | ₩49,677 | -0.36% | 3.9천 |
|---|
| 2026.03.19 | ₩49,881 | ₩50,106 | ₩49,881 | ₩50,106 | +0.45% | 1.5천 |
|---|
| 2026.03.18 | ₩50,281 | ₩50,341 | ₩50,161 | ₩50,161 | -0.24% | 400 |
|---|
| 2026.03.17 | ₩50,415 | ₩50,508 | ₩50,388 | ₩50,481 | +0.13% | 2천 |
|---|
| 2026.03.16 | ₩50,295 | ₩50,388 | ₩50,295 | ₩50,388 | +0.19% | 100 |
|---|
| 2026.03.13 | ₩50,201 | ₩50,254 | ₩50,068 | ₩50,097 | -0.21% | 3천 |
|---|
| 2026.03.12 | ₩50,248 | ₩50,248 | ₩50,248 | ₩50,248 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩50,428 | ₩50,571 | ₩50,428 | ₩50,571 | +0.28% | 100 |
|---|
| 2026.03.10 | ₩50,560 | ₩50,560 | ₩50,560 | ₩50,560 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩50,121 | ₩50,618 | ₩50,108 | ₩50,618 | +0.99% | 700 |
|---|
| 2026.03.06 | ₩50,321 | ₩50,488 | ₩50,321 | ₩50,404 | +0.16% | 1.2천 |
|---|
| 2026.03.05 | ₩50,602 | ₩50,740 | ₩50,602 | ₩50,740 | +0.27% | 500 |
|---|
| 2026.03.04 | ₩50,775 | ₩50,880 | ₩50,748 | ₩50,880 | +0.21% | 4.3천 |
|---|
| 2026.03.03 | ₩50,468 | ₩50,684 | ₩50,468 | ₩50,684 | +0.43% | 1천 |
|---|
| 2026.03.02 | ₩50,762 | ₩50,884 | ₩50,735 | ₩50,884 | +0.24% | 2.2천 |
|---|
| 2026.02.27 | ₩50,775 | ₩50,872 | ₩50,748 | ₩50,872 | +0.19% | 2.1천 |
|---|
| 2026.02.26 | ₩50,958 | ₩50,958 | ₩50,958 | ₩50,958 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩51,049 | ₩51,049 | ₩51,049 | ₩51,049 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩50,802 | ₩50,883 | ₩50,788 | ₩50,883 | +0.16% | 3.4천 |
|---|
| 2026.02.23 | ₩50,642 | ₩50,723 | ₩50,628 | ₩50,723 | +0.16% | 1.2만 |
|---|
| 2026.02.20 | ₩50,905 | ₩50,905 | ₩50,905 | ₩50,905 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩50,668 | ₩50,763 | ₩50,668 | ₩50,763 | +0.19% | 300 |
|---|
| 2026.02.18 | ₩50,862 | ₩50,862 | ₩50,708 | ₩50,846 | -0.03% | 2.1만 |
|---|
| 2026.02.17 | ₩50,455 | ₩50,710 | ₩50,441 | ₩50,710 | +0.51% | 2천 |
|---|
| 2026.02.13 | ₩50,642 | ₩50,659 | ₩50,642 | ₩50,659 | +0.03% | 700 |
|---|
| 2026.02.12 | ₩50,922 | ₩50,922 | ₩50,639 | ₩50,639 | -0.56% | 2.5천 |
|---|
| 2026.02.11 | ₩50,954 | ₩50,954 | ₩50,954 | ₩50,954 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩50,989 | ₩50,989 | ₩50,949 | ₩50,949 | -0.08% | 600 |
|---|
| 2026.02.09 | ₩51,055 | ₩51,082 | ₩50,962 | ₩50,999 | -0.11% | 2.8천 |
|---|
| 2026.02.06 | ₩50,788 | ₩50,926 | ₩50,775 | ₩50,926 | +0.27% | 400 |
|---|
| 2026.02.05 | ₩50,501 | ₩50,501 | ₩50,501 | ₩50,501 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩50,802 | ₩50,802 | ₩50,548 | ₩50,787 | -0.03% | 2.2천 |
|---|
| 2026.02.03 | ₩50,935 | ₩50,935 | ₩50,642 | ₩50,840 | -0.19% | 4.4천 |
|---|
| 2026.02.02 | ₩50,949 | ₩51,007 | ₩50,922 | ₩51,007 | +0.12% | 500 |
|---|
| 2026.01.30 | ₩50,867 | ₩50,867 | ₩50,867 | ₩50,867 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩50,855 | ₩50,882 | ₩50,855 | ₩50,882 | +0.05% | 3.2천 |
|---|
| 2026.01.28 | ₩50,935 | ₩51,002 | ₩50,922 | ₩50,969 | +0.07% | 7천 |
|---|
| 2026.01.27 | ₩50,966 | ₩50,966 | ₩50,966 | ₩50,966 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩50,909 | ₩50,910 | ₩50,895 | ₩50,910 | +0.00% | 1.8천 |
|---|
| 2026.01.23 | ₩50,868 | ₩50,868 | ₩50,775 | ₩50,842 | -0.05% | 3.7천 |
|---|
| 2026.01.22 | ₩50,795 | ₩50,882 | ₩50,722 | ₩50,775 | -0.04% | 1.1만 |
|---|
| 2026.01.21 | ₩50,521 | ₩50,703 | ₩50,481 | ₩50,703 | +0.36% | 1.1만 |
|---|
| 2026.01.20 | ₩50,563 | ₩50,588 | ₩50,401 | ₩50,441 | -0.24% | 2.3만 |
|---|
| 2026.01.16 | ₩50,855 | ₩50,855 | ₩50,815 | ₩50,815 | -0.08% | 1.3천 |
|---|
| 2026.01.15 | ₩50,862 | ₩50,909 | ₩50,815 | ₩50,815 | -0.09% | 2천 |
|---|
| 2026.01.14 | ₩50,708 | ₩50,783 | ₩50,668 | ₩50,783 | +0.15% | 2.7천 |
|---|
| 2026.01.13 | ₩50,800 | ₩50,859 | ₩50,800 | ₩50,859 | +0.12% | 300 |
|---|
| 2026.01.12 | ₩50,828 | ₩50,895 | ₩50,828 | ₩50,895 | +0.13% | 1.3만 |
|---|
| 2026.01.09 | ₩50,748 | ₩50,875 | ₩50,748 | ₩50,875 | +0.25% | 2천 |
|---|
| 2026.01.08 | ₩50,767 | ₩50,767 | ₩50,767 | ₩50,767 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩50,732 | ₩50,732 | ₩50,732 | ₩50,732 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩50,731 | ₩50,868 | ₩50,731 | ₩50,806 | +0.15% | 700 |
|---|
| 2026.01.05 | ₩50,748 | ₩50,748 | ₩50,702 | ₩50,702 | -0.09% | 300 |
|---|
| 2026.01.02 | ₩50,575 | ₩50,599 | ₩50,568 | ₩50,599 | +0.05% | 700 |
|---|
| 2025.12.31 | ₩50,602 | ₩50,602 | ₩50,551 | ₩50,551 | -0.10% | 3.3천 |
|---|
| 2025.12.30 | ₩50,642 | ₩50,668 | ₩50,642 | ₩50,662 | +0.04% | 3.5천 |
|---|
| 2025.12.29 | ₩50,628 | ₩50,702 | ₩50,602 | ₩50,702 | +0.15% | 3.5천 |
|---|
| 2025.12.26 | ₩50,695 | ₩50,735 | ₩50,668 | ₩50,735 | +0.08% | 5.7천 |
|---|
| 2025.12.24 | ₩50,655 | ₩50,735 | ₩50,655 | ₩50,708 | +0.11% | 5.3천 |
|---|
| 2025.12.23 | ₩50,561 | ₩50,668 | ₩50,561 | ₩50,663 | +0.20% | 5.1천 |
|---|
| 2025.12.22 | ₩50,495 | ₩50,608 | ₩50,495 | ₩50,595 | +0.20% | 4.2천 |
|---|
| 2025.12.19 | ₩50,441 | ₩50,501 | ₩50,335 | ₩50,425 | -0.03% | 1.6천 |
|---|
| 2025.12.18 | ₩50,335 | ₩50,335 | ₩50,174 | ₩50,230 | -0.21% | 3.6천 |
|---|
| 2025.12.17 | ₩50,161 | ₩50,161 | ₩50,066 | ₩50,066 | -0.19% | 500 |
|---|
| 2025.12.16 | ₩50,281 | ₩50,285 | ₩50,188 | ₩50,285 | +0.01% | 800 |
|---|
| 2025.12.15 | ₩50,268 | ₩50,335 | ₩50,268 | ₩50,301 | +0.07% | 500 |
|---|
| 2025.12.12 | ₩50,401 | ₩50,481 | ₩50,281 | ₩50,305 | -0.19% | 1.2천 |
|---|
| 2025.12.11 | ₩50,388 | ₩50,495 | ₩50,388 | ₩50,428 | +0.08% | 1.8천 |
|---|
| 2025.12.10 | ₩50,188 | ₩50,396 | ₩50,188 | ₩50,396 | +0.41% | 2.2천 |
|---|
| 2025.12.09 | ₩50,308 | ₩50,308 | ₩50,241 | ₩50,253 | -0.11% | 3.6천 |
|---|
| 2025.12.08 | ₩50,258 | ₩50,321 | ₩50,258 | ₩50,321 | +0.12% | 5천 |
|---|
| 2025.12.05 | ₩50,309 | ₩50,348 | ₩50,309 | ₩50,324 | +0.03% | 5.5천 |
|---|
| 2025.12.04 | ₩50,254 | ₩50,308 | ₩50,246 | ₩50,281 | +0.05% | 2.6천 |
|---|
| 2025.12.03 | ₩50,174 | ₩50,321 | ₩50,174 | ₩50,265 | +0.18% | 6.3천 |
|---|
| 2025.12.02 | ₩50,214 | ₩50,228 | ₩50,121 | ₩50,193 | -0.04% | 3.7천 |
|---|
| 2025.12.01 | ₩50,161 | ₩50,241 | ₩50,108 | ₩50,122 | -0.08% | 1.1만 |
|---|
| 2025.11.28 | ₩50,197 | ₩50,261 | ₩50,197 | ₩50,202 | +0.01% | 2.4천 |
|---|
| 2025.11.26 | ₩50,073 | ₩50,174 | ₩50,073 | ₩50,117 | +0.09% | 2.3천 |
|---|
| 2025.11.25 | ₩49,761 | ₩50,021 | ₩49,667 | ₩50,000 | +0.48% | 2.7만 |
|---|
| 2025.11.24 | ₩49,587 | ₩49,827 | ₩49,563 | ₩49,827 | +0.48% | 12.6만 |
|---|
| 2025.11.21 | ₩49,494 | ₩49,520 | ₩49,416 | ₩49,507 | +0.03% | 4.7만 |
|---|
| 2025.11.20 | ₩49,480 | ₩49,480 | ₩49,347 | ₩49,422 | -0.12% | 1만 |
|---|
| 2025.11.19 | ₩49,407 | ₩49,407 | ₩49,407 | ₩49,407 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩49,320 | ₩49,440 | ₩49,307 | ₩49,400 | +0.16% | 6.1천 |
|---|
| 2025.11.17 | ₩49,333 | ₩49,427 | ₩49,300 | ₩49,372 | +0.08% | 8.8천 |
|---|
| 2025.11.14 | ₩49,336 | ₩49,454 | ₩49,336 | ₩49,387 | +0.10% | 3.7천 |
|---|
| 2025.11.13 | ₩49,447 | ₩49,467 | ₩49,360 | ₩49,360 | -0.18% | 1.7천 |
|---|
| 2025.11.12 | ₩49,333 | ₩49,387 | ₩49,320 | ₩49,380 | +0.09% | 5천 |
|---|
| 2025.11.11 | ₩49,293 | ₩49,374 | ₩49,280 | ₩49,374 | +0.16% | 1천 |
|---|
| 2025.11.10 | ₩49,213 | ₩49,360 | ₩49,213 | ₩49,360 | +0.30% | 200 |
|---|
| 2025.11.07 | ₩49,147 | ₩49,313 | ₩49,147 | ₩49,313 | +0.34% | 1.5천 |
|---|
| 2025.11.06 | ₩49,264 | ₩49,295 | ₩49,253 | ₩49,295 | +0.06% | 800 |
|---|
| 2025.11.05 | ₩49,300 | ₩49,374 | ₩49,293 | ₩49,301 | +0.00% | 3.4천 |
|---|
| 2025.11.04 | ₩49,280 | ₩49,324 | ₩49,280 | ₩49,324 | +0.09% | 1.6천 |
|---|
| 2025.11.03 | ₩49,387 | ₩49,387 | ₩49,280 | ₩49,307 | -0.16% | 400 |
|---|
| 2025.10.31 | ₩49,267 | ₩49,307 | ₩49,267 | ₩49,271 | +0.01% | 1.9천 |
|---|
| 2025.10.30 | ₩49,259 | ₩49,271 | ₩49,257 | ₩49,264 | +0.01% | 900 |
|---|
| 2025.10.29 | ₩49,267 | ₩49,267 | ₩49,267 | ₩49,267 | 0.00% | 300 |
|---|
| 2025.10.28 | ₩49,240 | ₩49,257 | ₩49,240 | ₩49,257 | +0.04% | 700 |
|---|
| 2025.10.27 | ₩49,240 | ₩49,260 | ₩49,227 | ₩49,260 | +0.04% | 3.3만 |
|---|
| 2025.10.24 | ₩49,227 | ₩49,227 | ₩49,187 | ₩49,219 | -0.02% | 4.2천 |
|---|
| 2025.10.23 | ₩49,107 | ₩49,205 | ₩49,107 | ₩49,147 | +0.08% | 2.2천 |
|---|
| 2025.10.22 | ₩49,080 | ₩49,104 | ₩49,067 | ₩49,104 | +0.05% | 900 |
|---|
| 2025.10.21 | ₩49,107 | ₩49,111 | ₩49,107 | ₩49,111 | +0.01% | 300 |
|---|
| 2025.10.20 | ₩49,087 | ₩49,104 | ₩49,067 | ₩49,080 | -0.01% | 2.8천 |
|---|
| 2025.10.17 | ₩48,866 | ₩48,946 | ₩48,866 | ₩48,946 | +0.16% | 1.1천 |
|---|
| 2025.10.16 | ₩48,946 | ₩48,946 | ₩48,826 | ₩48,826 | -0.25% | 2.2천 |
|---|
| 2025.10.15 | ₩49,000 | ₩49,000 | ₩48,906 | ₩48,949 | -0.10% | 1.4천 |
|---|
| 2025.10.14 | ₩48,746 | ₩48,960 | ₩48,746 | ₩48,918 | +0.35% | 1만 |
|---|
| 2025.10.13 | ₩48,942 | ₩48,954 | ₩48,942 | ₩48,954 | +0.02% | 100 |
|---|
| 2025.10.10 | ₩48,973 | ₩48,973 | ₩48,800 | ₩48,800 | -0.35% | 2.2만 |
|---|