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 | ₩54,171 | ₩54,171 | ₩54,091 | ₩54,151 | -0.04% | 2.8천 |
| 2026.10.08 | ₩54,065 | ₩54,105 | ₩54,065 | ₩54,105 | +0.07% | 600 |
| 2026.10.07 | ₩54,051 | ₩54,125 | ₩54,051 | ₩54,125 | +0.14% | 500 |
| 2026.10.06 | ₩53,638 | ₩54,131 | ₩53,638 | ₩54,131 | +0.92% | 2.9천 |
| 2026.10.05 | ₩54,091 | ₩54,171 | ₩54,025 | ₩54,091 | 0.00% | 1.1천 |
| 2026.10.02 | ₩54,051 | ₩54,051 | ₩54,051 | ₩54,051 | 0.00% | 100 |
| 2026.10.01 | ₩53,909 | ₩53,971 | ₩53,909 | ₩53,971 | +0.12% | 400 |
| 2026.09.30 | ₩53,945 | ₩53,998 | ₩53,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,998 |
| +0.10% |
| 2.3천 |
| 2026.09.29 | ₩53,918 | ₩53,978 | ₩53,891 | ₩53,978 | +0.11% | 2만 |
|---|
| 2026.09.28 | ₩53,978 | ₩53,978 | ₩53,978 | ₩53,978 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩53,905 | ₩53,985 | ₩53,905 | ₩53,985 | +0.15% | 100 |
|---|
| 2026.09.24 | ₩53,998 | ₩53,998 | ₩53,878 | ₩53,951 | -0.09% | 2.7천 |
|---|
| 2026.09.23 | ₩53,958 | ₩53,958 | ₩53,798 | ₩53,798 | -0.30% | 39.3만 |
|---|
| 2026.09.22 | ₩53,978 | ₩54,065 | ₩53,891 | ₩53,971 | -0.01% | 29.4만 |
|---|
| 2026.09.21 | ₩53,871 | ₩54,005 | ₩53,865 | ₩53,945 | +0.14% | 1.9천 |
|---|
| 2026.09.18 | ₩53,773 | ₩53,858 | ₩53,771 | ₩53,858 | +0.16% | 1천 |
|---|
| 2026.09.17 | ₩53,798 | ₩53,798 | ₩53,798 | ₩53,798 | 0.00% | 300 |
|---|
| 2026.09.16 | ₩53,825 | ₩53,825 | ₩53,671 | ₩53,671 | -0.28% | 2.2천 |
|---|
| 2026.09.15 | ₩53,758 | ₩53,785 | ₩53,678 | ₩53,706 | -0.10% | 9.9천 |
|---|
| 2026.09.14 | ₩53,785 | ₩53,785 | ₩53,785 | ₩53,785 | 0.00% | 1.7천 |
|---|
| 2026.09.11 | ₩53,705 | ₩53,758 | ₩53,705 | ₩53,758 | +0.10% | 400 |
|---|
| 2026.09.10 | ₩53,638 | ₩53,705 | ₩53,626 | ₩53,685 | +0.09% | 1.2천 |
|---|
| 2026.09.09 | ₩53,751 | ₩53,751 | ₩53,678 | ₩53,738 | -0.02% | 700 |
|---|
| 2026.09.08 | ₩53,731 | ₩53,778 | ₩53,718 | ₩53,778 | +0.09% | 4천 |
|---|
| 2026.09.04 | ₩53,811 | ₩53,811 | ₩53,805 | ₩53,805 | -0.01% | 200 |
|---|
| 2026.09.03 | ₩53,731 | ₩53,758 | ₩53,731 | ₩53,758 | +0.05% | 200 |
|---|
| 2026.09.02 | ₩53,698 | ₩53,758 | ₩53,651 | ₩53,698 | 0.00% | 700 |
|---|
| 2026.09.01 | ₩53,598 | ₩53,651 | ₩53,585 | ₩53,651 | +0.10% | 1.8천 |
|---|
| 2026.08.31 | ₩53,678 | ₩53,698 | ₩53,678 | ₩53,698 | +0.04% | 800 |
|---|
| 2026.08.28 | ₩53,711 | ₩53,711 | ₩53,711 | ₩53,711 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩53,651 | ₩53,671 | ₩53,638 | ₩53,671 | +0.04% | 900 |
|---|
| 2026.08.26 | ₩53,571 | ₩53,705 | ₩53,571 | ₩53,645 | +0.14% | 900 |
|---|
| 2026.08.25 | ₩53,558 | ₩53,678 | ₩53,551 | ₩53,618 | +0.11% | 1.7천 |
|---|
| 2026.08.24 | ₩53,518 | ₩53,538 | ₩53,518 | ₩53,538 | +0.04% | 500 |
|---|
| 2026.08.21 | ₩53,519 | ₩53,538 | ₩53,519 | ₩53,538 | +0.03% | 2.7천 |
|---|
| 2026.08.20 | ₩53,518 | ₩53,558 | ₩53,505 | ₩53,517 | -0.00% | 1천 |
|---|
| 2026.08.19 | ₩53,558 | ₩53,558 | ₩53,538 | ₩53,538 | -0.04% | 800 |
|---|
| 2026.08.18 | ₩53,511 | ₩53,511 | ₩53,511 | ₩53,511 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩53,558 | ₩53,558 | ₩53,538 | ₩53,538 | -0.04% | 400 |
|---|
| 2026.08.14 | ₩53,638 | ₩53,638 | ₩53,518 | ₩53,558 | -0.15% | 1.7천 |
|---|
| 2026.08.13 | ₩53,518 | ₩53,558 | ₩53,518 | ₩53,558 | +0.07% | 200 |
|---|
| 2026.08.12 | ₩53,478 | ₩53,585 | ₩53,466 | ₩53,585 | +0.20% | 2.1천 |
|---|
| 2026.08.11 | ₩53,545 | ₩53,545 | ₩53,438 | ₩53,478 | -0.12% | 1천 |
|---|
| 2026.08.10 | ₩53,451 | ₩53,571 | ₩53,451 | ₩53,511 | +0.11% | 1.1천 |
|---|
| 2026.08.07 | ₩53,411 | ₩53,485 | ₩53,411 | ₩53,485 | +0.14% | 400 |
|---|
| 2026.08.06 | ₩53,425 | ₩53,425 | ₩53,411 | ₩53,425 | 0.00% | 9.8천 |
|---|
| 2026.08.05 | ₩53,425 | ₩53,425 | ₩53,425 | ₩53,425 | 0.00% | 2.1천 |
|---|
| 2026.08.04 | ₩53,358 | ₩53,451 | ₩53,345 | ₩53,411 | +0.10% | 2.1천 |
|---|
| 2026.08.03 | ₩52,758 | ₩53,298 | ₩52,758 | ₩53,298 | +1.02% | 2.6천 |
|---|
| 2026.07.31 | ₩53,025 | ₩53,198 | ₩53,025 | ₩53,198 | +0.33% | 1.5천 |
|---|
| 2026.07.30 | ₩53,011 | ₩53,051 | ₩52,998 | ₩53,051 | +0.08% | 1천 |
|---|
| 2026.07.29 | ₩52,886 | ₩52,886 | ₩52,886 | ₩52,886 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩52,851 | ₩53,013 | ₩52,851 | ₩53,013 | +0.31% | 1.7천 |
|---|
| 2026.07.27 | ₩52,978 | ₩52,978 | ₩52,978 | ₩52,978 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩53,037 | ₩53,037 | ₩52,931 | ₩52,931 | -0.20% | 500 |
|---|
| 2026.07.23 | ₩52,878 | ₩52,887 | ₩52,878 | ₩52,887 | +0.02% | 200 |
|---|
| 2026.07.22 | ₩53,038 | ₩53,051 | ₩53,038 | ₩53,045 | +0.01% | 300 |
|---|
| 2026.07.21 | ₩53,078 | ₩53,078 | ₩53,038 | ₩53,045 | -0.06% | 2.1천 |
|---|
| 2026.07.20 | ₩53,005 | ₩53,005 | ₩52,971 | ₩52,971 | -0.06% | 1천 |
|---|
| 2026.07.17 | ₩52,919 | ₩53,038 | ₩52,918 | ₩52,951 | +0.06% | 900 |
|---|
| 2026.07.16 | ₩53,131 | ₩53,145 | ₩52,998 | ₩53,046 | -0.16% | 1천 |
|---|
| 2026.07.15 | ₩53,078 | ₩53,118 | ₩53,078 | ₩53,078 | 0.00% | 500 |
|---|
| 2026.07.14 | ₩53,091 | ₩53,091 | ₩53,038 | ₩53,038 | -0.10% | 1.2천 |
|---|
| 2026.07.13 | ₩52,958 | ₩53,038 | ₩52,958 | ₩52,985 | +0.05% | 7.2천 |
|---|
| 2026.07.10 | ₩53,071 | ₩53,071 | ₩53,071 | ₩53,071 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩52,985 | ₩52,985 | ₩52,979 | ₩52,979 | -0.01% | 200 |
|---|
| 2026.07.08 | ₩52,891 | ₩52,917 | ₩52,878 | ₩52,878 | -0.03% | 500 |
|---|
| 2026.07.07 | ₩52,938 | ₩52,998 | ₩52,931 | ₩52,931 | -0.01% | 2.6천 |
|---|
| 2026.07.06 | ₩52,958 | ₩53,025 | ₩52,865 | ₩52,958 | 0.00% | 7.9천 |
|---|
| 2026.07.02 | ₩52,862 | ₩52,862 | ₩52,785 | ₩52,818 | -0.08% | 1천 |
|---|
| 2026.07.01 | ₩52,678 | ₩52,891 | ₩52,678 | ₩52,798 | +0.23% | 1.9만 |
|---|
| 2026.06.30 | ₩52,771 | ₩52,834 | ₩52,731 | ₩52,834 | +0.12% | 1.1만 |
|---|
| 2026.06.29 | ₩52,545 | ₩52,731 | ₩52,545 | ₩52,731 | +0.36% | 1.3천 |
|---|
| 2026.06.26 | ₩52,558 | ₩52,651 | ₩52,385 | ₩52,385 | -0.33% | 3만 |
|---|
| 2026.06.25 | ₩52,598 | ₩52,625 | ₩52,545 | ₩52,611 | +0.03% | 5.7천 |
|---|
| 2026.06.24 | ₩52,545 | ₩52,638 | ₩52,451 | ₩52,558 | +0.03% | 56.5만 |
|---|
| 2026.06.23 | ₩52,478 | ₩52,731 | ₩52,478 | ₩52,558 | +0.15% | 24.3만 |
|---|
| 2026.06.22 | ₩52,691 | ₩52,691 | ₩52,665 | ₩52,665 | -0.05% | 100 |
|---|
| 2026.06.18 | ₩52,625 | ₩52,681 | ₩52,625 | ₩52,681 | +0.11% | 300 |
|---|
| 2026.06.17 | ₩52,698 | ₩52,745 | ₩52,570 | ₩52,570 | -0.24% | 3천 |
|---|
| 2026.06.16 | ₩52,693 | ₩52,731 | ₩52,691 | ₩52,731 | +0.07% | 600 |
|---|
| 2026.06.15 | ₩52,691 | ₩52,751 | ₩52,691 | ₩52,751 | +0.11% | 1천 |
|---|
| 2026.06.12 | ₩52,511 | ₩52,518 | ₩52,511 | ₩52,518 | +0.01% | 600 |
|---|
| 2026.06.11 | ₩52,198 | ₩52,458 | ₩52,198 | ₩52,458 | +0.50% | 1.7천 |
|---|
| 2026.06.10 | ₩52,238 | ₩52,238 | ₩52,211 | ₩52,225 | -0.03% | 600 |
|---|
| 2026.06.09 | ₩52,371 | ₩52,385 | ₩52,225 | ₩52,383 | +0.02% | 1.3천 |
|---|
| 2026.06.08 | ₩52,411 | ₩52,491 | ₩52,411 | ₩52,425 | +0.03% | 500 |
|---|
| 2026.06.05 | ₩52,546 | ₩52,550 | ₩52,358 | ₩52,417 | -0.25% | 600 |
|---|
| 2026.06.04 | ₩52,658 | ₩52,658 | ₩52,658 | ₩52,658 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩52,605 | ₩52,605 | ₩52,605 | ₩52,605 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩52,625 | ₩52,645 | ₩52,625 | ₩52,645 | +0.04% | 1.5천 |
|---|
| 2026.06.01 | ₩52,638 | ₩52,638 | ₩52,638 | ₩52,638 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩52,611 | ₩52,625 | ₩52,611 | ₩52,625 | +0.03% | 300 |
|---|
| 2026.05.28 | ₩52,578 | ₩52,578 | ₩52,578 | ₩52,578 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩52,478 | ₩52,498 | ₩52,478 | ₩52,498 | +0.04% | 400 |
|---|
| 2026.05.26 | ₩52,478 | ₩52,478 | ₩52,478 | ₩52,478 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩52,405 | ₩52,405 | ₩52,405 | ₩52,405 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩52,331 | ₩52,415 | ₩52,331 | ₩52,415 | +0.16% | 500 |
|---|
| 2026.05.20 | ₩52,198 | ₩52,311 | ₩52,198 | ₩52,311 | +0.22% | 1.5천 |
|---|
| 2026.05.19 | ₩52,225 | ₩52,225 | ₩52,225 | ₩52,225 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩52,271 | ₩52,271 | ₩52,271 | ₩52,271 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩52,251 | ₩52,251 | ₩52,251 | ₩52,251 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩52,338 | ₩52,338 | ₩52,338 | ₩52,338 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩52,245 | ₩52,245 | ₩52,245 | ₩52,245 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩52,166 | ₩52,191 | ₩52,166 | ₩52,191 | +0.05% | 400 |
|---|
| 2026.05.11 | ₩52,185 | ₩52,211 | ₩52,178 | ₩52,178 | -0.01% | 300 |
|---|
| 2026.05.08 | ₩52,185 | ₩52,185 | ₩52,185 | ₩52,185 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩52,105 | ₩52,105 | ₩52,085 | ₩52,086 | -0.04% | 1천 |
|---|
| 2026.05.06 | ₩52,138 | ₩52,138 | ₩52,138 | ₩52,138 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩52,011 | ₩52,011 | ₩52,011 | ₩52,011 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩51,891 | ₩51,891 | ₩51,825 | ₩51,851 | -0.08% | 600 |
|---|
| 2026.05.01 | ₩51,991 | ₩51,991 | ₩51,991 | ₩51,991 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩51,865 | ₩51,925 | ₩51,865 | ₩51,925 | +0.12% | 1.6천 |
|---|
| 2026.04.29 | ₩51,731 | ₩51,731 | ₩51,717 | ₩51,717 | -0.03% | 700 |
|---|
| 2026.04.28 | ₩51,758 | ₩51,758 | ₩51,758 | ₩51,758 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩51,751 | ₩51,751 | ₩51,751 | ₩51,751 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩51,778 | ₩51,778 | ₩51,778 | ₩51,778 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩51,651 | ₩51,651 | ₩51,598 | ₩51,605 | -0.09% | 700 |
|---|
| 2026.04.22 | ₩51,625 | ₩51,705 | ₩51,625 | ₩51,705 | +0.15% | 400 |
|---|
| 2026.04.21 | ₩51,611 | ₩51,611 | ₩51,551 | ₩51,551 | -0.12% | 200 |
|---|
| 2026.04.20 | ₩51,585 | ₩51,645 | ₩51,585 | ₩51,645 | +0.12% | 300 |
|---|
| 2026.04.17 | ₩51,705 | ₩51,705 | ₩51,705 | ₩51,705 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩51,438 | ₩51,494 | ₩51,438 | ₩51,494 | +0.11% | 200 |
|---|
| 2026.04.15 | ₩51,371 | ₩51,465 | ₩51,371 | ₩51,465 | +0.18% | 1.4천 |
|---|
| 2026.04.14 | ₩51,358 | ₩51,358 | ₩51,358 | ₩51,358 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩50,971 | ₩51,209 | ₩50,931 | ₩51,209 | +0.47% | 300 |
|---|
| 2026.04.10 | ₩51,057 | ₩51,057 | ₩50,918 | ₩50,991 | -0.13% | 800 |
|---|
| 2026.04.09 | ₩50,851 | ₩50,998 | ₩50,851 | ₩50,998 | +0.29% | 900 |
|---|
| 2026.04.08 | ₩50,825 | ₩50,865 | ₩50,806 | ₩50,806 | -0.04% | 600 |
|---|
| 2026.04.07 | ₩50,065 | ₩50,237 | ₩50,065 | ₩50,237 | +0.34% | 300 |
|---|
| 2026.04.06 | ₩50,225 | ₩50,259 | ₩50,171 | ₩50,259 | +0.07% | 1.5천 |
|---|
| 2026.04.02 | ₩50,038 | ₩50,149 | ₩50,038 | ₩50,149 | +0.22% | 1천 |
|---|
| 2026.04.01 | ₩49,998 | ₩50,105 | ₩49,998 | ₩50,078 | +0.16% | 600 |
|---|
| 2026.03.31 | ₩49,651 | ₩49,863 | ₩49,651 | ₩49,863 | +0.43% | 1.5천 |
|---|
| 2026.03.30 | ₩49,211 | ₩49,211 | ₩49,157 | ₩49,157 | -0.11% | 100 |
|---|
| 2026.03.27 | ₩49,358 | ₩49,531 | ₩49,219 | ₩49,219 | -0.28% | 4.6천 |
|---|
| 2026.03.26 | ₩49,918 | ₩49,918 | ₩49,591 | ₩49,591 | -0.65% | 300 |
|---|
| 2026.03.25 | ₩50,105 | ₩50,105 | ₩50,053 | ₩50,053 | -0.10% | 200 |
|---|
| 2026.03.24 | ₩49,758 | ₩49,931 | ₩49,758 | ₩49,850 | +0.18% | 1.5천 |
|---|
| 2026.03.23 | ₩50,105 | ₩50,105 | ₩49,945 | ₩50,025 | -0.16% | 300 |
|---|
| 2026.03.20 | ₩49,798 | ₩49,847 | ₩49,611 | ₩49,621 | -0.36% | 3.9천 |
|---|
| 2026.03.19 | ₩49,825 | ₩50,050 | ₩49,825 | ₩50,050 | +0.45% | 1.5천 |
|---|
| 2026.03.18 | ₩50,225 | ₩50,285 | ₩50,105 | ₩50,105 | -0.24% | 400 |
|---|
| 2026.03.17 | ₩50,358 | ₩50,451 | ₩50,331 | ₩50,425 | +0.13% | 2천 |
|---|
| 2026.03.16 | ₩50,238 | ₩50,331 | ₩50,238 | ₩50,331 | +0.19% | 100 |
|---|
| 2026.03.13 | ₩50,145 | ₩50,198 | ₩50,011 | ₩50,041 | -0.21% | 3천 |
|---|
| 2026.03.12 | ₩50,191 | ₩50,191 | ₩50,191 | ₩50,191 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩50,371 | ₩50,514 | ₩50,371 | ₩50,514 | +0.28% | 100 |
|---|
| 2026.03.10 | ₩50,503 | ₩50,503 | ₩50,503 | ₩50,503 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩50,065 | ₩50,561 | ₩50,051 | ₩50,561 | +0.99% | 700 |
|---|
| 2026.03.06 | ₩50,265 | ₩50,431 | ₩50,265 | ₩50,347 | +0.16% | 1.2천 |
|---|
| 2026.03.05 | ₩50,545 | ₩50,683 | ₩50,545 | ₩50,683 | +0.27% | 500 |
|---|
| 2026.03.04 | ₩50,718 | ₩50,823 | ₩50,691 | ₩50,823 | +0.21% | 4.3천 |
|---|
| 2026.03.03 | ₩50,411 | ₩50,627 | ₩50,411 | ₩50,627 | +0.43% | 1천 |
|---|
| 2026.03.02 | ₩50,705 | ₩50,827 | ₩50,678 | ₩50,827 | +0.24% | 2.2천 |
|---|
| 2026.02.27 | ₩50,718 | ₩50,815 | ₩50,691 | ₩50,815 | +0.19% | 2.1천 |
|---|
| 2026.02.26 | ₩50,901 | ₩50,901 | ₩50,901 | ₩50,901 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩50,991 | ₩50,991 | ₩50,991 | ₩50,991 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩50,745 | ₩50,826 | ₩50,731 | ₩50,826 | +0.16% | 3.4천 |
|---|
| 2026.02.23 | ₩50,585 | ₩50,666 | ₩50,571 | ₩50,666 | +0.16% | 1.2만 |
|---|
| 2026.02.20 | ₩50,847 | ₩50,847 | ₩50,847 | ₩50,847 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩50,611 | ₩50,706 | ₩50,611 | ₩50,706 | +0.19% | 300 |
|---|
| 2026.02.18 | ₩50,805 | ₩50,805 | ₩50,651 | ₩50,789 | -0.03% | 2.1만 |
|---|
| 2026.02.17 | ₩50,398 | ₩50,653 | ₩50,385 | ₩50,653 | +0.51% | 2천 |
|---|
| 2026.02.13 | ₩50,585 | ₩50,602 | ₩50,585 | ₩50,602 | +0.03% | 700 |
|---|
| 2026.02.12 | ₩50,865 | ₩50,865 | ₩50,582 | ₩50,582 | -0.56% | 2.5천 |
|---|
| 2026.02.11 | ₩50,897 | ₩50,897 | ₩50,897 | ₩50,897 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩50,931 | ₩50,931 | ₩50,891 | ₩50,891 | -0.08% | 600 |
|---|
| 2026.02.09 | ₩50,998 | ₩51,025 | ₩50,905 | ₩50,942 | -0.11% | 2.8천 |
|---|
| 2026.02.06 | ₩50,731 | ₩50,869 | ₩50,718 | ₩50,869 | +0.27% | 400 |
|---|
| 2026.02.05 | ₩50,445 | ₩50,445 | ₩50,445 | ₩50,445 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩50,745 | ₩50,745 | ₩50,491 | ₩50,730 | -0.03% | 2.2천 |
|---|
| 2026.02.03 | ₩50,878 | ₩50,878 | ₩50,585 | ₩50,783 | -0.19% | 4.4천 |
|---|
| 2026.02.02 | ₩50,891 | ₩50,950 | ₩50,865 | ₩50,950 | +0.12% | 500 |
|---|
| 2026.01.30 | ₩50,810 | ₩50,810 | ₩50,810 | ₩50,810 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩50,798 | ₩50,825 | ₩50,798 | ₩50,825 | +0.05% | 3.2천 |
|---|
| 2026.01.28 | ₩50,878 | ₩50,945 | ₩50,865 | ₩50,911 | +0.07% | 7천 |
|---|
| 2026.01.27 | ₩50,909 | ₩50,909 | ₩50,909 | ₩50,909 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩50,851 | ₩50,853 | ₩50,838 | ₩50,853 | +0.00% | 1.8천 |
|---|
| 2026.01.23 | ₩50,811 | ₩50,811 | ₩50,718 | ₩50,785 | -0.05% | 3.7천 |
|---|
| 2026.01.22 | ₩50,738 | ₩50,825 | ₩50,665 | ₩50,718 | -0.04% | 1.1만 |
|---|
| 2026.01.21 | ₩50,465 | ₩50,646 | ₩50,425 | ₩50,646 | +0.36% | 1.1만 |
|---|
| 2026.01.20 | ₩50,506 | ₩50,531 | ₩50,345 | ₩50,385 | -0.24% | 2.3만 |
|---|
| 2026.01.16 | ₩50,798 | ₩50,798 | ₩50,758 | ₩50,758 | -0.08% | 1.3천 |
|---|
| 2026.01.15 | ₩50,805 | ₩50,851 | ₩50,758 | ₩50,758 | -0.09% | 2천 |
|---|
| 2026.01.14 | ₩50,651 | ₩50,726 | ₩50,611 | ₩50,726 | +0.15% | 2.7천 |
|---|
| 2026.01.13 | ₩50,743 | ₩50,802 | ₩50,743 | ₩50,802 | +0.12% | 300 |
|---|
| 2026.01.12 | ₩50,771 | ₩50,838 | ₩50,771 | ₩50,838 | +0.13% | 1.3만 |
|---|
| 2026.01.09 | ₩50,691 | ₩50,818 | ₩50,691 | ₩50,818 | +0.25% | 2천 |
|---|
| 2026.01.08 | ₩50,710 | ₩50,710 | ₩50,710 | ₩50,710 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩50,675 | ₩50,675 | ₩50,675 | ₩50,675 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩50,674 | ₩50,811 | ₩50,674 | ₩50,749 | +0.15% | 700 |
|---|
| 2026.01.05 | ₩50,691 | ₩50,691 | ₩50,645 | ₩50,645 | -0.09% | 300 |
|---|
| 2026.01.02 | ₩50,518 | ₩50,542 | ₩50,511 | ₩50,542 | +0.05% | 700 |
|---|
| 2025.12.31 | ₩50,545 | ₩50,545 | ₩50,494 | ₩50,494 | -0.10% | 3.3천 |
|---|
| 2025.12.30 | ₩50,585 | ₩50,611 | ₩50,585 | ₩50,605 | +0.04% | 3.5천 |
|---|
| 2025.12.29 | ₩50,571 | ₩50,645 | ₩50,545 | ₩50,645 | +0.15% | 3.5천 |
|---|
| 2025.12.26 | ₩50,638 | ₩50,678 | ₩50,611 | ₩50,678 | +0.08% | 5.7천 |
|---|
| 2025.12.24 | ₩50,598 | ₩50,678 | ₩50,598 | ₩50,651 | +0.11% | 5.3천 |
|---|
| 2025.12.23 | ₩50,505 | ₩50,611 | ₩50,505 | ₩50,606 | +0.20% | 5.1천 |
|---|
| 2025.12.22 | ₩50,438 | ₩50,551 | ₩50,438 | ₩50,538 | +0.20% | 4.2천 |
|---|
| 2025.12.19 | ₩50,385 | ₩50,445 | ₩50,278 | ₩50,369 | -0.03% | 1.6천 |
|---|
| 2025.12.18 | ₩50,278 | ₩50,278 | ₩50,118 | ₩50,174 | -0.21% | 3.6천 |
|---|
| 2025.12.17 | ₩50,105 | ₩50,105 | ₩50,010 | ₩50,010 | -0.19% | 500 |
|---|
| 2025.12.16 | ₩50,225 | ₩50,229 | ₩50,131 | ₩50,229 | +0.01% | 800 |
|---|
| 2025.12.15 | ₩50,211 | ₩50,278 | ₩50,211 | ₩50,245 | +0.07% | 500 |
|---|
| 2025.12.12 | ₩50,345 | ₩50,425 | ₩50,225 | ₩50,249 | -0.19% | 1.2천 |
|---|
| 2025.12.11 | ₩50,331 | ₩50,438 | ₩50,331 | ₩50,371 | +0.08% | 1.8천 |
|---|
| 2025.12.10 | ₩50,131 | ₩50,339 | ₩50,131 | ₩50,339 | +0.41% | 2.2천 |
|---|
| 2025.12.09 | ₩50,251 | ₩50,251 | ₩50,185 | ₩50,197 | -0.11% | 3.6천 |
|---|
| 2025.12.08 | ₩50,202 | ₩50,265 | ₩50,202 | ₩50,265 | +0.12% | 5천 |
|---|
| 2025.12.05 | ₩50,253 | ₩50,291 | ₩50,253 | ₩50,267 | +0.03% | 5.5천 |
|---|
| 2025.12.04 | ₩50,198 | ₩50,251 | ₩50,190 | ₩50,225 | +0.05% | 2.6천 |
|---|
| 2025.12.03 | ₩50,118 | ₩50,265 | ₩50,118 | ₩50,209 | +0.18% | 6.3천 |
|---|
| 2025.12.02 | ₩50,158 | ₩50,171 | ₩50,065 | ₩50,137 | -0.04% | 3.7천 |
|---|
| 2025.12.01 | ₩50,105 | ₩50,185 | ₩50,051 | ₩50,066 | -0.08% | 1.1만 |
|---|
| 2025.11.28 | ₩50,141 | ₩50,205 | ₩50,141 | ₩50,146 | +0.01% | 2.4천 |
|---|
| 2025.11.26 | ₩50,017 | ₩50,118 | ₩50,017 | ₩50,061 | +0.09% | 2.3천 |
|---|
| 2025.11.25 | ₩49,705 | ₩49,965 | ₩49,611 | ₩49,943 | +0.48% | 2.7만 |
|---|
| 2025.11.24 | ₩49,531 | ₩49,771 | ₩49,507 | ₩49,771 | +0.48% | 12.6만 |
|---|
| 2025.11.21 | ₩49,438 | ₩49,465 | ₩49,361 | ₩49,451 | +0.03% | 4.7만 |
|---|
| 2025.11.20 | ₩49,425 | ₩49,425 | ₩49,291 | ₩49,366 | -0.12% | 1만 |
|---|
| 2025.11.19 | ₩49,351 | ₩49,351 | ₩49,351 | ₩49,351 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩49,265 | ₩49,385 | ₩49,251 | ₩49,345 | +0.16% | 6.1천 |
|---|
| 2025.11.17 | ₩49,278 | ₩49,371 | ₩49,245 | ₩49,317 | +0.08% | 8.8천 |
|---|
| 2025.11.14 | ₩49,281 | ₩49,398 | ₩49,281 | ₩49,331 | +0.10% | 3.7천 |
|---|
| 2025.11.13 | ₩49,391 | ₩49,411 | ₩49,305 | ₩49,305 | -0.18% | 1.7천 |
|---|
| 2025.11.12 | ₩49,278 | ₩49,331 | ₩49,265 | ₩49,325 | +0.09% | 5천 |
|---|
| 2025.11.11 | ₩49,238 | ₩49,318 | ₩49,225 | ₩49,318 | +0.16% | 1천 |
|---|
| 2025.11.10 | ₩49,158 | ₩49,305 | ₩49,158 | ₩49,305 | +0.30% | 200 |
|---|
| 2025.11.07 | ₩49,091 | ₩49,258 | ₩49,091 | ₩49,258 | +0.34% | 1.5천 |
|---|
| 2025.11.06 | ₩49,209 | ₩49,239 | ₩49,198 | ₩49,239 | +0.06% | 800 |
|---|
| 2025.11.05 | ₩49,245 | ₩49,318 | ₩49,238 | ₩49,246 | +0.00% | 3.4천 |
|---|
| 2025.11.04 | ₩49,225 | ₩49,269 | ₩49,225 | ₩49,269 | +0.09% | 1.6천 |
|---|
| 2025.11.03 | ₩49,331 | ₩49,331 | ₩49,225 | ₩49,251 | -0.16% | 400 |
|---|
| 2025.10.31 | ₩49,211 | ₩49,251 | ₩49,211 | ₩49,215 | +0.01% | 1.9천 |
|---|
| 2025.10.30 | ₩49,203 | ₩49,215 | ₩49,202 | ₩49,209 | +0.01% | 900 |
|---|
| 2025.10.29 | ₩49,211 | ₩49,211 | ₩49,211 | ₩49,211 | 0.00% | 300 |
|---|
| 2025.10.28 | ₩49,185 | ₩49,202 | ₩49,185 | ₩49,202 | +0.04% | 700 |
|---|
| 2025.10.27 | ₩49,185 | ₩49,205 | ₩49,171 | ₩49,205 | +0.04% | 3.3만 |
|---|
| 2025.10.24 | ₩49,171 | ₩49,171 | ₩49,131 | ₩49,163 | -0.02% | 4.2천 |
|---|
| 2025.10.23 | ₩49,051 | ₩49,150 | ₩49,051 | ₩49,091 | +0.08% | 2.2천 |
|---|
| 2025.10.22 | ₩49,025 | ₩49,049 | ₩49,011 | ₩49,049 | +0.05% | 900 |
|---|
| 2025.10.21 | ₩49,051 | ₩49,055 | ₩49,051 | ₩49,055 | +0.01% | 300 |
|---|
| 2025.10.20 | ₩49,031 | ₩49,049 | ₩49,011 | ₩49,025 | -0.01% | 2.8천 |
|---|
| 2025.10.17 | ₩48,811 | ₩48,891 | ₩48,811 | ₩48,891 | +0.16% | 1.1천 |
|---|
| 2025.10.16 | ₩48,891 | ₩48,891 | ₩48,771 | ₩48,771 | -0.25% | 2.2천 |
|---|
| 2025.10.15 | ₩48,945 | ₩48,945 | ₩48,851 | ₩48,894 | -0.10% | 1.4천 |
|---|
| 2025.10.14 | ₩48,691 | ₩48,905 | ₩48,691 | ₩48,863 | +0.35% | 1만 |
|---|
| 2025.10.13 | ₩48,887 | ₩48,899 | ₩48,887 | ₩48,899 | +0.02% | 100 |
|---|
| 2025.10.10 | ₩48,918 | ₩48,918 | ₩48,745 | ₩48,745 | -0.35% | 2.2만 |
|---|