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 | ₩54,229 | ₩54,229 | ₩54,149 | ₩54,209 | -0.04% | 2.8천 |
| 2026.10.08 | ₩54,122 | ₩54,162 | ₩54,122 | ₩54,162 | +0.07% | 600 |
| 2026.10.07 | ₩54,109 | ₩54,182 | ₩54,109 | ₩54,182 | +0.14% | 500 |
| 2026.10.06 | ₩53,695 | ₩54,189 | ₩53,695 | ₩54,189 | +0.92% | 2.9천 |
| 2026.10.05 | ₩54,149 | ₩54,229 | ₩54,082 | ₩54,149 | 0.00% | 1.1천 |
| 2026.10.02 | ₩54,109 | ₩54,109 | ₩54,109 | ₩54,109 | 0.00% | 100 |
| 2026.10.01 | ₩53,966 | ₩54,029 | ₩53,966 | ₩54,029 | +0.12% | 400 |
| 2026.09.30 | ₩54,002 | ₩54,055 | ₩54,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,055 |
| +0.10% |
| 2.3천 |
| 2026.09.29 | ₩53,975 | ₩54,035 | ₩53,949 | ₩54,035 | +0.11% | 2만 |
|---|
| 2026.09.28 | ₩54,035 | ₩54,035 | ₩54,035 | ₩54,035 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩53,962 | ₩54,042 | ₩53,962 | ₩54,042 | +0.15% | 100 |
|---|
| 2026.09.24 | ₩54,055 | ₩54,055 | ₩53,935 | ₩54,009 | -0.09% | 2.7천 |
|---|
| 2026.09.23 | ₩54,015 | ₩54,015 | ₩53,855 | ₩53,855 | -0.30% | 39.3만 |
|---|
| 2026.09.22 | ₩54,035 | ₩54,122 | ₩53,949 | ₩54,029 | -0.01% | 29.4만 |
|---|
| 2026.09.21 | ₩53,929 | ₩54,062 | ₩53,922 | ₩54,002 | +0.14% | 1.9천 |
|---|
| 2026.09.18 | ₩53,830 | ₩53,915 | ₩53,828 | ₩53,915 | +0.16% | 1천 |
|---|
| 2026.09.17 | ₩53,855 | ₩53,855 | ₩53,855 | ₩53,855 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩53,882 | ₩53,882 | ₩53,728 | ₩53,728 | -0.28% | 2.2천 |
|---|
| 2026.09.15 | ₩53,815 | ₩53,842 | ₩53,735 | ₩53,763 | -0.10% | 9.9천 |
|---|
| 2026.09.14 | ₩53,842 | ₩53,842 | ₩53,842 | ₩53,842 | 0.00% | 1.7천 |
|---|
| 2026.09.11 | ₩53,762 | ₩53,815 | ₩53,762 | ₩53,815 | +0.10% | 400 |
|---|
| 2026.09.10 | ₩53,695 | ₩53,762 | ₩53,683 | ₩53,742 | +0.09% | 1.2천 |
|---|
| 2026.09.09 | ₩53,808 | ₩53,808 | ₩53,735 | ₩53,795 | -0.02% | 700 |
|---|
| 2026.09.08 | ₩53,788 | ₩53,835 | ₩53,775 | ₩53,835 | +0.09% | 4천 |
|---|
| 2026.09.04 | ₩53,868 | ₩53,868 | ₩53,862 | ₩53,862 | -0.01% | 200 |
|---|
| 2026.09.03 | ₩53,788 | ₩53,815 | ₩53,788 | ₩53,815 | +0.05% | 200 |
|---|
| 2026.09.02 | ₩53,755 | ₩53,815 | ₩53,708 | ₩53,755 | 0.00% | 700 |
|---|
| 2026.09.01 | ₩53,655 | ₩53,708 | ₩53,642 | ₩53,708 | +0.10% | 1.8천 |
|---|
| 2026.08.31 | ₩53,735 | ₩53,755 | ₩53,735 | ₩53,755 | +0.04% | 800 |
|---|
| 2026.08.28 | ₩53,768 | ₩53,768 | ₩53,768 | ₩53,768 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩53,708 | ₩53,728 | ₩53,695 | ₩53,728 | +0.04% | 900 |
|---|
| 2026.08.26 | ₩53,628 | ₩53,762 | ₩53,628 | ₩53,702 | +0.14% | 900 |
|---|
| 2026.08.25 | ₩53,615 | ₩53,735 | ₩53,608 | ₩53,675 | +0.11% | 1.7천 |
|---|
| 2026.08.24 | ₩53,575 | ₩53,595 | ₩53,575 | ₩53,595 | +0.04% | 500 |
|---|
| 2026.08.21 | ₩53,576 | ₩53,595 | ₩53,576 | ₩53,595 | +0.03% | 2.7천 |
|---|
| 2026.08.20 | ₩53,575 | ₩53,615 | ₩53,562 | ₩53,574 | -0.00% | 1천 |
|---|
| 2026.08.19 | ₩53,615 | ₩53,615 | ₩53,595 | ₩53,595 | -0.04% | 800 |
|---|
| 2026.08.18 | ₩53,568 | ₩53,568 | ₩53,568 | ₩53,568 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩53,615 | ₩53,615 | ₩53,595 | ₩53,595 | -0.04% | 400 |
|---|
| 2026.08.14 | ₩53,695 | ₩53,695 | ₩53,575 | ₩53,615 | -0.15% | 1.7천 |
|---|
| 2026.08.13 | ₩53,575 | ₩53,615 | ₩53,575 | ₩53,615 | +0.07% | 200 |
|---|
| 2026.08.12 | ₩53,535 | ₩53,642 | ₩53,523 | ₩53,642 | +0.20% | 2.1천 |
|---|
| 2026.08.11 | ₩53,602 | ₩53,602 | ₩53,495 | ₩53,535 | -0.12% | 1천 |
|---|
| 2026.08.10 | ₩53,508 | ₩53,628 | ₩53,508 | ₩53,568 | +0.11% | 1.1천 |
|---|
| 2026.08.07 | ₩53,468 | ₩53,541 | ₩53,468 | ₩53,541 | +0.14% | 400 |
|---|
| 2026.08.06 | ₩53,481 | ₩53,481 | ₩53,468 | ₩53,481 | 0.00% | 9.8천 |
|---|
| 2026.08.05 | ₩53,481 | ₩53,481 | ₩53,481 | ₩53,481 | 0.00% | 2.1천 |
|---|
| 2026.08.04 | ₩53,415 | ₩53,508 | ₩53,401 | ₩53,468 | +0.10% | 2.1천 |
|---|
| 2026.08.03 | ₩52,814 | ₩53,355 | ₩52,814 | ₩53,355 | +1.02% | 2.6천 |
|---|
| 2026.07.31 | ₩53,081 | ₩53,255 | ₩53,081 | ₩53,255 | +0.33% | 1.5천 |
|---|
| 2026.07.30 | ₩53,068 | ₩53,108 | ₩53,054 | ₩53,108 | +0.08% | 1천 |
|---|
| 2026.07.29 | ₩52,942 | ₩52,942 | ₩52,942 | ₩52,942 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩52,908 | ₩53,069 | ₩52,908 | ₩53,069 | +0.31% | 1.7천 |
|---|
| 2026.07.27 | ₩53,034 | ₩53,034 | ₩53,034 | ₩53,034 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩53,093 | ₩53,093 | ₩52,988 | ₩52,988 | -0.20% | 500 |
|---|
| 2026.07.23 | ₩52,934 | ₩52,944 | ₩52,934 | ₩52,944 | +0.02% | 200 |
|---|
| 2026.07.22 | ₩53,094 | ₩53,108 | ₩53,094 | ₩53,101 | +0.01% | 300 |
|---|
| 2026.07.21 | ₩53,134 | ₩53,134 | ₩53,094 | ₩53,101 | -0.06% | 2.1천 |
|---|
| 2026.07.20 | ₩53,061 | ₩53,061 | ₩53,028 | ₩53,028 | -0.06% | 1천 |
|---|
| 2026.07.17 | ₩52,976 | ₩53,094 | ₩52,974 | ₩53,008 | +0.06% | 900 |
|---|
| 2026.07.16 | ₩53,188 | ₩53,201 | ₩53,054 | ₩53,102 | -0.16% | 1천 |
|---|
| 2026.07.15 | ₩53,134 | ₩53,174 | ₩53,134 | ₩53,134 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩53,148 | ₩53,148 | ₩53,094 | ₩53,094 | -0.10% | 1.2천 |
|---|
| 2026.07.13 | ₩53,014 | ₩53,094 | ₩53,014 | ₩53,041 | +0.05% | 7.2천 |
|---|
| 2026.07.10 | ₩53,128 | ₩53,128 | ₩53,128 | ₩53,128 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩53,041 | ₩53,041 | ₩53,036 | ₩53,036 | -0.01% | 200 |
|---|
| 2026.07.08 | ₩52,948 | ₩52,973 | ₩52,934 | ₩52,934 | -0.03% | 500 |
|---|
| 2026.07.07 | ₩52,994 | ₩53,054 | ₩52,988 | ₩52,988 | -0.01% | 2.6천 |
|---|
| 2026.07.06 | ₩53,014 | ₩53,081 | ₩52,921 | ₩53,014 | 0.00% | 7.9천 |
|---|
| 2026.07.02 | ₩52,918 | ₩52,918 | ₩52,841 | ₩52,874 | -0.08% | 1천 |
|---|
| 2026.07.01 | ₩52,734 | ₩52,948 | ₩52,734 | ₩52,854 | +0.23% | 1.9만 |
|---|
| 2026.06.30 | ₩52,827 | ₩52,890 | ₩52,787 | ₩52,890 | +0.12% | 1.1만 |
|---|
| 2026.06.29 | ₩52,601 | ₩52,787 | ₩52,601 | ₩52,787 | +0.36% | 1.3천 |
|---|
| 2026.06.26 | ₩52,614 | ₩52,707 | ₩52,440 | ₩52,440 | -0.33% | 3만 |
|---|
| 2026.06.25 | ₩52,654 | ₩52,681 | ₩52,601 | ₩52,667 | +0.03% | 5.7천 |
|---|
| 2026.06.24 | ₩52,601 | ₩52,694 | ₩52,507 | ₩52,614 | +0.03% | 56.5만 |
|---|
| 2026.06.23 | ₩52,534 | ₩52,787 | ₩52,534 | ₩52,614 | +0.15% | 24.3만 |
|---|
| 2026.06.22 | ₩52,747 | ₩52,747 | ₩52,721 | ₩52,721 | -0.05% | 100 |
|---|
| 2026.06.18 | ₩52,681 | ₩52,737 | ₩52,681 | ₩52,737 | +0.11% | 300 |
|---|
| 2026.06.17 | ₩52,754 | ₩52,801 | ₩52,626 | ₩52,626 | -0.24% | 3천 |
|---|
| 2026.06.16 | ₩52,749 | ₩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 | ₩52,567 | ₩52,574 | ₩52,567 | ₩52,574 | +0.01% | 600 |
|---|
| 2026.06.11 | ₩52,254 | ₩52,514 | ₩52,254 | ₩52,514 | +0.50% | 1.7천 |
|---|
| 2026.06.10 | ₩52,294 | ₩52,294 | ₩52,267 | ₩52,280 | -0.03% | 600 |
|---|
| 2026.06.09 | ₩52,427 | ₩52,440 | ₩52,280 | ₩52,439 | +0.02% | 1.3천 |
|---|
| 2026.06.08 | ₩52,467 | ₩52,547 | ₩52,467 | ₩52,480 | +0.03% | 500 |
|---|
| 2026.06.05 | ₩52,602 | ₩52,606 | ₩52,414 | ₩52,472 | -0.25% | 600 |
|---|
| 2026.06.04 | ₩52,714 | ₩52,714 | ₩52,714 | ₩52,714 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩52,661 | ₩52,661 | ₩52,661 | ₩52,661 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩52,681 | ₩52,701 | ₩52,681 | ₩52,701 | +0.04% | 1.5천 |
|---|
| 2026.06.01 | ₩52,694 | ₩52,694 | ₩52,694 | ₩52,694 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩52,667 | ₩52,681 | ₩52,667 | ₩52,681 | +0.03% | 300 |
|---|
| 2026.05.28 | ₩52,634 | ₩52,634 | ₩52,634 | ₩52,634 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩52,534 | ₩52,554 | ₩52,534 | ₩52,554 | +0.04% | 400 |
|---|
| 2026.05.26 | ₩52,534 | ₩52,534 | ₩52,534 | ₩52,534 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩52,460 | ₩52,460 | ₩52,460 | ₩52,460 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩52,387 | ₩52,471 | ₩52,387 | ₩52,471 | +0.16% | 500 |
|---|
| 2026.05.20 | ₩52,254 | ₩52,367 | ₩52,254 | ₩52,367 | +0.22% | 1.5천 |
|---|
| 2026.05.19 | ₩52,280 | ₩52,280 | ₩52,280 | ₩52,280 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩52,327 | ₩52,327 | ₩52,327 | ₩52,327 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩52,307 | ₩52,307 | ₩52,307 | ₩52,307 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩52,394 | ₩52,394 | ₩52,394 | ₩52,394 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩52,300 | ₩52,300 | ₩52,300 | ₩52,300 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩52,221 | ₩52,247 | ₩52,221 | ₩52,247 | +0.05% | 400 |
|---|
| 2026.05.11 | ₩52,240 | ₩52,267 | ₩52,233 | ₩52,233 | -0.01% | 300 |
|---|
| 2026.05.08 | ₩52,240 | ₩52,240 | ₩52,240 | ₩52,240 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩52,160 | ₩52,160 | ₩52,140 | ₩52,141 | -0.04% | 1천 |
|---|
| 2026.05.06 | ₩52,193 | ₩52,193 | ₩52,193 | ₩52,193 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩52,067 | ₩52,067 | ₩52,067 | ₩52,067 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩51,947 | ₩51,947 | ₩51,880 | ₩51,906 | -0.08% | 600 |
|---|
| 2026.05.01 | ₩52,047 | ₩52,047 | ₩52,047 | ₩52,047 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩51,920 | ₩51,980 | ₩51,920 | ₩51,980 | +0.12% | 1.6천 |
|---|
| 2026.04.29 | ₩51,786 | ₩51,786 | ₩51,772 | ₩51,772 | -0.03% | 700 |
|---|
| 2026.04.28 | ₩51,813 | ₩51,813 | ₩51,813 | ₩51,813 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩51,806 | ₩51,806 | ₩51,806 | ₩51,806 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩51,833 | ₩51,833 | ₩51,833 | ₩51,833 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩51,706 | ₩51,706 | ₩51,653 | ₩51,660 | -0.09% | 700 |
|---|
| 2026.04.22 | ₩51,680 | ₩51,760 | ₩51,680 | ₩51,760 | +0.15% | 400 |
|---|
| 2026.04.21 | ₩51,666 | ₩51,666 | ₩51,606 | ₩51,606 | -0.12% | 200 |
|---|
| 2026.04.20 | ₩51,640 | ₩51,700 | ₩51,640 | ₩51,700 | +0.12% | 300 |
|---|
| 2026.04.17 | ₩51,760 | ₩51,760 | ₩51,760 | ₩51,760 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩51,493 | ₩51,549 | ₩51,493 | ₩51,549 | +0.11% | 200 |
|---|
| 2026.04.15 | ₩51,426 | ₩51,519 | ₩51,426 | ₩51,519 | +0.18% | 1.4천 |
|---|
| 2026.04.14 | ₩51,413 | ₩51,413 | ₩51,413 | ₩51,413 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩51,026 | ₩51,263 | ₩50,986 | ₩51,263 | +0.47% | 300 |
|---|
| 2026.04.10 | ₩51,111 | ₩51,111 | ₩50,972 | ₩51,046 | -0.13% | 800 |
|---|
| 2026.04.09 | ₩50,905 | ₩51,052 | ₩50,905 | ₩51,052 | +0.29% | 900 |
|---|
| 2026.04.08 | ₩50,879 | ₩50,919 | ₩50,860 | ₩50,860 | -0.04% | 600 |
|---|
| 2026.04.07 | ₩50,118 | ₩50,290 | ₩50,118 | ₩50,290 | +0.34% | 300 |
|---|
| 2026.04.06 | ₩50,278 | ₩50,313 | ₩50,225 | ₩50,313 | +0.07% | 1.5천 |
|---|
| 2026.04.02 | ₩50,091 | ₩50,202 | ₩50,091 | ₩50,202 | +0.22% | 1천 |
|---|
| 2026.04.01 | ₩50,051 | ₩50,158 | ₩50,051 | ₩50,131 | +0.16% | 600 |
|---|
| 2026.03.31 | ₩49,704 | ₩49,916 | ₩49,704 | ₩49,916 | +0.43% | 1.5천 |
|---|
| 2026.03.30 | ₩49,264 | ₩49,264 | ₩49,209 | ₩49,209 | -0.11% | 100 |
|---|
| 2026.03.27 | ₩49,411 | ₩49,584 | ₩49,272 | ₩49,272 | -0.28% | 4.6천 |
|---|
| 2026.03.26 | ₩49,971 | ₩49,971 | ₩49,644 | ₩49,644 | -0.65% | 300 |
|---|
| 2026.03.25 | ₩50,158 | ₩50,158 | ₩50,106 | ₩50,106 | -0.10% | 200 |
|---|
| 2026.03.24 | ₩49,811 | ₩49,985 | ₩49,811 | ₩49,903 | +0.18% | 1.5천 |
|---|
| 2026.03.23 | ₩50,158 | ₩50,158 | ₩49,998 | ₩50,078 | -0.16% | 300 |
|---|
| 2026.03.20 | ₩49,851 | ₩49,900 | ₩49,664 | ₩49,674 | -0.36% | 3.9천 |
|---|
| 2026.03.19 | ₩49,878 | ₩50,103 | ₩49,878 | ₩50,103 | +0.45% | 1.5천 |
|---|
| 2026.03.18 | ₩50,278 | ₩50,338 | ₩50,158 | ₩50,158 | -0.24% | 400 |
|---|
| 2026.03.17 | ₩50,412 | ₩50,505 | ₩50,385 | ₩50,478 | +0.13% | 2천 |
|---|
| 2026.03.16 | ₩50,291 | ₩50,385 | ₩50,291 | ₩50,385 | +0.19% | 100 |
|---|
| 2026.03.13 | ₩50,198 | ₩50,251 | ₩50,065 | ₩50,094 | -0.21% | 3천 |
|---|
| 2026.03.12 | ₩50,245 | ₩50,245 | ₩50,245 | ₩50,245 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩50,425 | ₩50,568 | ₩50,425 | ₩50,568 | +0.28% | 100 |
|---|
| 2026.03.10 | ₩50,557 | ₩50,557 | ₩50,557 | ₩50,557 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩50,118 | ₩50,614 | ₩50,105 | ₩50,614 | +0.99% | 700 |
|---|
| 2026.03.06 | ₩50,318 | ₩50,485 | ₩50,318 | ₩50,401 | +0.16% | 1.2천 |
|---|
| 2026.03.05 | ₩50,598 | ₩50,737 | ₩50,598 | ₩50,737 | +0.27% | 500 |
|---|
| 2026.03.04 | ₩50,772 | ₩50,877 | ₩50,745 | ₩50,877 | +0.21% | 4.3천 |
|---|
| 2026.03.03 | ₩50,465 | ₩50,681 | ₩50,465 | ₩50,681 | +0.43% | 1천 |
|---|
| 2026.03.02 | ₩50,759 | ₩50,881 | ₩50,732 | ₩50,881 | +0.24% | 2.2천 |
|---|
| 2026.02.27 | ₩50,772 | ₩50,869 | ₩50,745 | ₩50,869 | +0.19% | 2.1천 |
|---|
| 2026.02.26 | ₩50,955 | ₩50,955 | ₩50,955 | ₩50,955 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩51,046 | ₩51,046 | ₩51,046 | ₩51,046 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩50,799 | ₩50,880 | ₩50,785 | ₩50,880 | +0.16% | 3.4천 |
|---|
| 2026.02.23 | ₩50,639 | ₩50,720 | ₩50,625 | ₩50,720 | +0.16% | 1.2만 |
|---|
| 2026.02.20 | ₩50,901 | ₩50,901 | ₩50,901 | ₩50,901 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩50,665 | ₩50,760 | ₩50,665 | ₩50,760 | +0.19% | 300 |
|---|
| 2026.02.18 | ₩50,859 | ₩50,859 | ₩50,705 | ₩50,843 | -0.03% | 2.1만 |
|---|
| 2026.02.17 | ₩50,452 | ₩50,707 | ₩50,438 | ₩50,707 | +0.51% | 2천 |
|---|
| 2026.02.13 | ₩50,639 | ₩50,656 | ₩50,639 | ₩50,656 | +0.03% | 700 |
|---|
| 2026.02.12 | ₩50,919 | ₩50,919 | ₩50,636 | ₩50,636 | -0.56% | 2.5천 |
|---|
| 2026.02.11 | ₩50,951 | ₩50,951 | ₩50,951 | ₩50,951 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩50,986 | ₩50,986 | ₩50,945 | ₩50,945 | -0.08% | 600 |
|---|
| 2026.02.09 | ₩51,052 | ₩51,079 | ₩50,959 | ₩50,996 | -0.11% | 2.8천 |
|---|
| 2026.02.06 | ₩50,785 | ₩50,923 | ₩50,772 | ₩50,923 | +0.27% | 400 |
|---|
| 2026.02.05 | ₩50,498 | ₩50,498 | ₩50,498 | ₩50,498 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩50,799 | ₩50,799 | ₩50,545 | ₩50,784 | -0.03% | 2.2천 |
|---|
| 2026.02.03 | ₩50,932 | ₩50,932 | ₩50,639 | ₩50,837 | -0.19% | 4.4천 |
|---|
| 2026.02.02 | ₩50,945 | ₩51,004 | ₩50,919 | ₩51,004 | +0.12% | 500 |
|---|
| 2026.01.30 | ₩50,864 | ₩50,864 | ₩50,864 | ₩50,864 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩50,852 | ₩50,879 | ₩50,852 | ₩50,879 | +0.05% | 3.2천 |
|---|
| 2026.01.28 | ₩50,932 | ₩50,999 | ₩50,919 | ₩50,966 | +0.07% | 7천 |
|---|
| 2026.01.27 | ₩50,963 | ₩50,963 | ₩50,963 | ₩50,963 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩50,905 | ₩50,907 | ₩50,892 | ₩50,907 | +0.00% | 1.8천 |
|---|
| 2026.01.23 | ₩50,865 | ₩50,865 | ₩50,772 | ₩50,839 | -0.05% | 3.7천 |
|---|
| 2026.01.22 | ₩50,792 | ₩50,879 | ₩50,719 | ₩50,772 | -0.04% | 1.1만 |
|---|
| 2026.01.21 | ₩50,518 | ₩50,700 | ₩50,478 | ₩50,700 | +0.36% | 1.1만 |
|---|
| 2026.01.20 | ₩50,560 | ₩50,585 | ₩50,398 | ₩50,438 | -0.24% | 2.3만 |
|---|
| 2026.01.16 | ₩50,852 | ₩50,852 | ₩50,812 | ₩50,812 | -0.08% | 1.3천 |
|---|
| 2026.01.15 | ₩50,859 | ₩50,905 | ₩50,812 | ₩50,812 | -0.09% | 2천 |
|---|
| 2026.01.14 | ₩50,705 | ₩50,780 | ₩50,665 | ₩50,780 | +0.15% | 2.7천 |
|---|
| 2026.01.13 | ₩50,797 | ₩50,856 | ₩50,797 | ₩50,856 | +0.12% | 300 |
|---|
| 2026.01.12 | ₩50,825 | ₩50,892 | ₩50,825 | ₩50,892 | +0.13% | 1.3만 |
|---|
| 2026.01.09 | ₩50,745 | ₩50,872 | ₩50,745 | ₩50,872 | +0.25% | 2천 |
|---|
| 2026.01.08 | ₩50,764 | ₩50,764 | ₩50,764 | ₩50,764 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩50,729 | ₩50,729 | ₩50,729 | ₩50,729 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩50,728 | ₩50,865 | ₩50,728 | ₩50,803 | +0.15% | 700 |
|---|
| 2026.01.05 | ₩50,745 | ₩50,745 | ₩50,699 | ₩50,699 | -0.09% | 300 |
|---|
| 2026.01.02 | ₩50,572 | ₩50,596 | ₩50,565 | ₩50,596 | +0.05% | 700 |
|---|
| 2025.12.31 | ₩50,598 | ₩50,598 | ₩50,548 | ₩50,548 | -0.10% | 3.3천 |
|---|
| 2025.12.30 | ₩50,639 | ₩50,665 | ₩50,639 | ₩50,659 | +0.04% | 3.5천 |
|---|
| 2025.12.29 | ₩50,625 | ₩50,699 | ₩50,598 | ₩50,699 | +0.15% | 3.5천 |
|---|
| 2025.12.26 | ₩50,692 | ₩50,732 | ₩50,665 | ₩50,732 | +0.08% | 5.7천 |
|---|
| 2025.12.24 | ₩50,652 | ₩50,732 | ₩50,652 | ₩50,705 | +0.11% | 5.3천 |
|---|
| 2025.12.23 | ₩50,558 | ₩50,665 | ₩50,558 | ₩50,660 | +0.20% | 5.1천 |
|---|
| 2025.12.22 | ₩50,492 | ₩50,605 | ₩50,492 | ₩50,592 | +0.20% | 4.2천 |
|---|
| 2025.12.19 | ₩50,438 | ₩50,498 | ₩50,332 | ₩50,422 | -0.03% | 1.6천 |
|---|
| 2025.12.18 | ₩50,332 | ₩50,332 | ₩50,171 | ₩50,227 | -0.21% | 3.6천 |
|---|
| 2025.12.17 | ₩50,158 | ₩50,158 | ₩50,063 | ₩50,063 | -0.19% | 500 |
|---|
| 2025.12.16 | ₩50,278 | ₩50,282 | ₩50,185 | ₩50,282 | +0.01% | 800 |
|---|
| 2025.12.15 | ₩50,265 | ₩50,332 | ₩50,265 | ₩50,298 | +0.07% | 500 |
|---|
| 2025.12.12 | ₩50,398 | ₩50,478 | ₩50,278 | ₩50,302 | -0.19% | 1.2천 |
|---|
| 2025.12.11 | ₩50,385 | ₩50,492 | ₩50,385 | ₩50,425 | +0.08% | 1.8천 |
|---|
| 2025.12.10 | ₩50,185 | ₩50,393 | ₩50,185 | ₩50,393 | +0.41% | 2.2천 |
|---|
| 2025.12.09 | ₩50,305 | ₩50,305 | ₩50,238 | ₩50,250 | -0.11% | 3.6천 |
|---|
| 2025.12.08 | ₩50,255 | ₩50,318 | ₩50,255 | ₩50,318 | +0.12% | 5천 |
|---|
| 2025.12.05 | ₩50,306 | ₩50,345 | ₩50,306 | ₩50,321 | +0.03% | 5.5천 |
|---|
| 2025.12.04 | ₩50,251 | ₩50,305 | ₩50,243 | ₩50,278 | +0.05% | 2.6천 |
|---|
| 2025.12.03 | ₩50,171 | ₩50,318 | ₩50,171 | ₩50,262 | +0.18% | 6.3천 |
|---|
| 2025.12.02 | ₩50,211 | ₩50,225 | ₩50,118 | ₩50,190 | -0.04% | 3.7천 |
|---|
| 2025.12.01 | ₩50,158 | ₩50,238 | ₩50,105 | ₩50,119 | -0.08% | 1.1만 |
|---|
| 2025.11.28 | ₩50,194 | ₩50,258 | ₩50,194 | ₩50,199 | +0.01% | 2.4천 |
|---|
| 2025.11.26 | ₩50,070 | ₩50,171 | ₩50,070 | ₩50,114 | +0.09% | 2.3천 |
|---|
| 2025.11.25 | ₩49,758 | ₩50,018 | ₩49,664 | ₩49,997 | +0.48% | 2.7만 |
|---|
| 2025.11.24 | ₩49,584 | ₩49,824 | ₩49,560 | ₩49,824 | +0.48% | 12.6만 |
|---|
| 2025.11.21 | ₩49,491 | ₩49,517 | ₩49,413 | ₩49,504 | +0.03% | 4.7만 |
|---|
| 2025.11.20 | ₩49,477 | ₩49,477 | ₩49,344 | ₩49,419 | -0.12% | 1만 |
|---|
| 2025.11.19 | ₩49,404 | ₩49,404 | ₩49,404 | ₩49,404 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩49,317 | ₩49,437 | ₩49,304 | ₩49,397 | +0.16% | 6.1천 |
|---|
| 2025.11.17 | ₩49,331 | ₩49,424 | ₩49,297 | ₩49,369 | +0.08% | 8.8천 |
|---|
| 2025.11.14 | ₩49,333 | ₩49,451 | ₩49,333 | ₩49,384 | +0.10% | 3.7천 |
|---|
| 2025.11.13 | ₩49,444 | ₩49,464 | ₩49,357 | ₩49,357 | -0.18% | 1.7천 |
|---|
| 2025.11.12 | ₩49,331 | ₩49,384 | ₩49,317 | ₩49,377 | +0.09% | 5천 |
|---|
| 2025.11.11 | ₩49,290 | ₩49,371 | ₩49,277 | ₩49,371 | +0.16% | 1천 |
|---|
| 2025.11.10 | ₩49,210 | ₩49,357 | ₩49,210 | ₩49,357 | +0.30% | 200 |
|---|
| 2025.11.07 | ₩49,144 | ₩49,310 | ₩49,144 | ₩49,310 | +0.34% | 1.5천 |
|---|
| 2025.11.06 | ₩49,261 | ₩49,292 | ₩49,250 | ₩49,292 | +0.06% | 800 |
|---|
| 2025.11.05 | ₩49,297 | ₩49,371 | ₩49,290 | ₩49,298 | +0.00% | 3.4천 |
|---|
| 2025.11.04 | ₩49,277 | ₩49,321 | ₩49,277 | ₩49,321 | +0.09% | 1.6천 |
|---|
| 2025.11.03 | ₩49,384 | ₩49,384 | ₩49,277 | ₩49,304 | -0.16% | 400 |
|---|
| 2025.10.31 | ₩49,264 | ₩49,304 | ₩49,264 | ₩49,268 | +0.01% | 1.9천 |
|---|
| 2025.10.30 | ₩49,256 | ₩49,268 | ₩49,254 | ₩49,261 | +0.01% | 900 |
|---|
| 2025.10.29 | ₩49,264 | ₩49,264 | ₩49,264 | ₩49,264 | 0.00% | 300 |
|---|
| 2025.10.28 | ₩49,237 | ₩49,254 | ₩49,237 | ₩49,254 | +0.04% | 700 |
|---|
| 2025.10.27 | ₩49,237 | ₩49,257 | ₩49,224 | ₩49,257 | +0.04% | 3.3만 |
|---|
| 2025.10.24 | ₩49,224 | ₩49,224 | ₩49,184 | ₩49,216 | -0.02% | 4.2천 |
|---|
| 2025.10.23 | ₩49,104 | ₩49,202 | ₩49,104 | ₩49,144 | +0.08% | 2.2천 |
|---|
| 2025.10.22 | ₩49,077 | ₩49,101 | ₩49,064 | ₩49,101 | +0.05% | 900 |
|---|
| 2025.10.21 | ₩49,104 | ₩49,108 | ₩49,104 | ₩49,108 | +0.01% | 300 |
|---|
| 2025.10.20 | ₩49,084 | ₩49,101 | ₩49,064 | ₩49,077 | -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 | ₩48,997 | ₩48,997 | ₩48,903 | ₩48,946 | -0.10% | 1.4천 |
|---|
| 2025.10.14 | ₩48,743 | ₩48,957 | ₩48,743 | ₩48,915 | +0.35% | 1만 |
|---|
| 2025.10.13 | ₩48,939 | ₩48,951 | ₩48,939 | ₩48,951 | +0.02% | 100 |
|---|
| 2025.10.10 | ₩48,970 | ₩48,970 | ₩48,797 | ₩48,797 | -0.35% | 2.2만 |
|---|