시장 데이터를 불러오는 중
전체 종목
First Trust IPOX Europe Equity Opportunities ETF 과거 주가
First Trust IPOX Europe Equity Opportunities ETF · FPXE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust IPOX Europe Equity Opportunities ETF · FPXE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,438 | ₩42,438 | ₩42,438 | ₩42,438 | 0.00% | 100 |
| 2026.10.08 | ₩42,264 | ₩42,264 | ₩42,264 | ₩42,264 | 0.00% | 100 |
| 2026.10.07 | ₩42,559 | ₩42,559 | ₩42,559 | ₩42,559 | 0.00% | 100 |
| 2026.10.06 | ₩43,363 | ₩43,363 | ₩43,162 | ₩43,162 | -0.46% | 500 |
| 2026.10.05 | ₩43,082 | ₩43,082 | ₩43,082 | ₩43,082 | 0.00% | 100 |
| 2026.10.02 | ₩43,162 | ₩43,162 | ₩43,122 | ₩43,122 | -0.09% | 600 |
| 2026.10.01 | ₩42,814 | ₩42,814 | ₩42,492 | ₩42,546 | -0.63% | 600 |
| 2026.09.30 | ₩42,934 | ₩42,934 | ₩42,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,934 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩43,068 | ₩43,229 | ₩43,068 | ₩43,229 | +0.37% | 700 |
|---|
| 2026.09.28 | ₩43,403 | ₩43,403 | ₩43,403 | ₩43,403 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,725 | ₩43,778 | ₩43,725 | ₩43,738 | +0.03% | 1.4천 |
|---|
| 2026.09.24 | ₩43,698 | ₩43,752 | ₩43,658 | ₩43,658 | -0.09% | 400 |
|---|
| 2026.09.23 | ₩44,154 | ₩44,154 | ₩44,100 | ₩44,100 | -0.12% | 400 |
|---|
| 2026.09.22 | ₩44,877 | ₩45,065 | ₩44,877 | ₩45,065 | +0.42% | 300 |
|---|
| 2026.09.21 | ₩44,877 | ₩44,877 | ₩44,877 | ₩44,877 | 0.00% | 400 |
|---|
| 2026.09.18 | ₩43,939 | ₩43,939 | ₩43,939 | ₩43,939 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩44,073 | ₩44,073 | ₩43,993 | ₩43,993 | -0.18% | 500 |
|---|
| 2026.09.16 | ₩43,403 | ₩43,403 | ₩43,095 | ₩43,095 | -0.71% | 200 |
|---|
| 2026.09.15 | ₩43,189 | ₩43,189 | ₩43,189 | ₩43,189 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩43,309 | ₩43,309 | ₩43,309 | ₩43,309 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩44,502 | ₩44,502 | ₩44,475 | ₩44,475 | -0.06% | 300 |
|---|
| 2026.09.10 | ₩44,006 | ₩44,006 | ₩44,006 | ₩44,006 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩44,609 | ₩44,609 | ₩44,582 | ₩44,582 | -0.06% | 400 |
|---|
| 2026.09.08 | ₩44,904 | ₩44,904 | ₩44,904 | ₩44,904 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩44,381 | ₩44,408 | ₩44,381 | ₩44,395 | +0.03% | 400 |
|---|
| 2026.09.03 | ₩43,939 | ₩44,891 | ₩43,939 | ₩44,368 | +0.98% | 800 |
|---|
| 2026.09.02 | ₩43,711 | ₩43,711 | ₩43,711 | ₩43,711 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,738 | ₩43,738 | ₩43,738 | ₩43,738 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩44,274 | ₩44,288 | ₩44,234 | ₩44,288 | +0.03% | 500 |
|---|
| 2026.08.28 | ₩44,984 | ₩45,266 | ₩44,663 | ₩44,663 | -0.71% | 1.5천 |
|---|
| 2026.08.27 | ₩45,145 | ₩45,145 | ₩45,145 | ₩45,145 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩45,092 | ₩45,105 | ₩45,051 | ₩45,078 | -0.03% | 900 |
|---|
| 2026.08.25 | ₩45,346 | ₩45,346 | ₩45,319 | ₩45,346 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩44,904 | ₩44,944 | ₩44,904 | ₩44,944 | +0.09% | 200 |
|---|
| 2026.08.21 | ₩45,507 | ₩45,507 | ₩45,507 | ₩45,507 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩45,172 | ₩45,172 | ₩45,172 | ₩45,172 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩45,319 | ₩45,319 | ₩45,293 | ₩45,293 | -0.06% | 200 |
|---|
| 2026.08.18 | ₩45,132 | ₩45,132 | ₩45,132 | ₩45,132 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩46,244 | ₩46,244 | ₩46,030 | ₩46,030 | -0.46% | 800 |
|---|
| 2026.08.14 | ₩45,963 | ₩45,989 | ₩45,922 | ₩45,989 | +0.06% | 800 |
|---|
| 2026.08.13 | ₩46,968 | ₩46,968 | ₩46,056 | ₩46,056 | -1.94% | 400 |
|---|
| 2026.08.12 | ₩46,043 | ₩46,043 | ₩46,003 | ₩46,003 | -0.09% | 700 |
|---|
| 2026.08.11 | ₩45,628 | ₩45,628 | ₩45,453 | ₩45,574 | -0.12% | 900 |
|---|
| 2026.08.10 | ₩45,721 | ₩45,721 | ₩45,708 | ₩45,708 | -0.03% | 600 |
|---|
| 2026.08.07 | ₩46,003 | ₩46,003 | ₩46,003 | ₩46,003 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩45,896 | ₩45,896 | ₩45,735 | ₩45,735 | -0.35% | 700 |
|---|
| 2026.08.05 | ₩45,440 | ₩45,440 | ₩45,440 | ₩45,440 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,971 | ₩45,333 | ₩44,971 | ₩45,333 | +0.80% | 300 |
|---|
| 2026.08.03 | ₩44,100 | ₩44,100 | ₩44,100 | ₩44,100 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩44,113 | ₩44,113 | ₩44,113 | ₩44,113 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩44,073 | ₩44,247 | ₩43,966 | ₩44,247 | +0.40% | 500 |
|---|
| 2026.07.29 | ₩39,209 | ₩42,854 | ₩39,209 | ₩42,854 | +9.30% | 300 |
|---|
| 2026.07.28 | ₩43,430 | ₩43,484 | ₩43,430 | ₩43,484 | +0.12% | 200 |
|---|
| 2026.07.27 | ₩44,341 | ₩44,341 | ₩44,046 | ₩44,113 | -0.51% | 700 |
|---|
| 2026.07.24 | ₩43,979 | ₩43,979 | ₩43,979 | ₩43,979 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩44,221 | ₩44,221 | ₩44,221 | ₩44,221 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,837 | ₩44,837 | ₩44,810 | ₩44,810 | -0.06% | 300 |
|---|
| 2026.07.21 | ₩44,448 | ₩44,891 | ₩44,448 | ₩44,891 | +0.99% | 300 |
|---|
| 2026.07.20 | ₩44,020 | ₩44,020 | ₩43,725 | ₩43,725 | -0.67% | 300 |
|---|
| 2026.07.17 | ₩44,020 | ₩44,020 | ₩44,020 | ₩44,020 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,953 | ₩44,073 | ₩43,953 | ₩44,073 | +0.27% | 200 |
|---|
| 2026.07.15 | ₩44,824 | ₩44,824 | ₩44,824 | ₩44,824 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩45,078 | ₩45,078 | ₩44,931 | ₩44,931 | -0.33% | 500 |
|---|
| 2026.07.13 | ₩44,824 | ₩44,824 | ₩44,743 | ₩44,743 | -0.18% | 200 |
|---|
| 2026.07.10 | ₩45,695 | ₩45,695 | ₩45,628 | ₩45,628 | -0.15% | 300 |
|---|
| 2026.07.09 | ₩45,681 | ₩45,909 | ₩45,681 | ₩45,802 | +0.26% | 400 |
|---|
| 2026.07.08 | ₩45,145 | ₩45,226 | ₩45,145 | ₩45,226 | +0.18% | 400 |
|---|
| 2026.07.07 | ₩45,721 | ₩45,721 | ₩45,494 | ₩45,494 | -0.50% | 500 |
|---|
| 2026.07.06 | ₩46,659 | ₩46,874 | ₩46,659 | ₩46,874 | +0.46% | 900 |
|---|
| 2026.07.02 | ₩46,485 | ₩46,485 | ₩46,030 | ₩46,177 | -0.66% | 1.2천 |
|---|
| 2026.07.01 | ₩46,164 | ₩46,164 | ₩46,097 | ₩46,097 | -0.15% | 900 |
|---|
| 2026.06.30 | ₩46,713 | ₩46,767 | ₩46,713 | ₩46,726 | +0.03% | 700 |
|---|
| 2026.06.29 | ₩45,869 | ₩46,418 | ₩45,869 | ₩46,324 | +0.99% | 6.5천 |
|---|
| 2026.06.26 | ₩45,963 | ₩46,887 | ₩45,628 | ₩45,628 | -0.73% | 1.4천 |
|---|
| 2026.06.25 | ₩46,566 | ₩46,566 | ₩46,351 | ₩46,351 | -0.46% | 700 |
|---|
| 2026.06.24 | ₩46,767 | ₩46,887 | ₩46,767 | ₩46,887 | +0.26% | 400 |
|---|
| 2026.06.23 | ₩47,544 | ₩47,584 | ₩47,330 | ₩47,330 | -0.45% | 700 |
|---|
| 2026.06.22 | ₩48,629 | ₩48,629 | ₩48,616 | ₩48,616 | -0.03% | 200 |
|---|
| 2026.06.18 | ₩48,790 | ₩48,804 | ₩48,790 | ₩48,804 | +0.03% | 400 |
|---|
| 2026.06.17 | ₩49,139 | ₩49,139 | ₩48,482 | ₩48,482 | -1.34% | 200 |
|---|
| 2026.06.16 | ₩48,428 | ₩48,428 | ₩48,428 | ₩48,428 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩48,603 | ₩48,603 | ₩48,603 | ₩48,603 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩48,013 | ₩48,107 | ₩48,013 | ₩48,053 | +0.08% | 700 |
|---|
| 2026.06.11 | ₩46,244 | ₩47,504 | ₩46,244 | ₩47,504 | +2.72% | 200 |
|---|
| 2026.06.10 | ₩45,386 | ₩45,386 | ₩45,386 | ₩45,386 | 0.00% | 400 |
|---|
| 2026.06.09 | ₩47,303 | ₩47,356 | ₩46,097 | ₩46,257 | -2.21% | 600 |
|---|
| 2026.06.08 | ₩46,807 | ₩46,807 | ₩46,807 | ₩46,807 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩46,673 | ₩46,673 | ₩46,499 | ₩46,499 | -0.37% | 400 |
|---|
| 2026.06.04 | ₩47,973 | ₩48,227 | ₩47,973 | ₩48,227 | +0.53% | 300 |
|---|
| 2026.06.03 | ₩48,254 | ₩48,254 | ₩48,134 | ₩48,147 | -0.22% | 1천 |
|---|
| 2026.06.02 | ₩48,549 | ₩48,549 | ₩48,549 | ₩48,549 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩48,750 | ₩48,750 | ₩48,696 | ₩48,696 | -0.11% | 400 |
|---|
| 2026.05.29 | ₩48,294 | ₩48,294 | ₩48,294 | ₩48,294 | 0.00% | 400 |
|---|
| 2026.05.28 | ₩48,254 | ₩48,254 | ₩48,254 | ₩48,254 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩48,120 | ₩48,120 | ₩47,678 | ₩47,812 | -0.64% | 2천 |
|---|
| 2026.05.26 | ₩47,571 | ₩48,308 | ₩47,557 | ₩47,571 | 0.00% | 1만 |
|---|
| 2026.05.22 | ₩47,571 | ₩47,571 | ₩47,517 | ₩47,517 | -0.11% | 400 |
|---|
| 2026.05.21 | ₩47,571 | ₩47,571 | ₩47,557 | ₩47,557 | -0.03% | 1.5천 |
|---|
| 2026.05.20 | ₩46,861 | ₩46,914 | ₩46,861 | ₩46,914 | +0.11% | 1.5천 |
|---|
| 2026.05.19 | ₩45,413 | ₩45,976 | ₩45,413 | ₩45,641 | +0.50% | 800 |
|---|
| 2026.05.18 | ₩46,070 | ₩46,070 | ₩46,070 | ₩46,070 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩45,735 | ₩45,735 | ₩45,534 | ₩45,534 | -0.44% | 1천 |
|---|
| 2026.05.14 | ₩46,499 | ₩46,499 | ₩46,485 | ₩46,485 | -0.03% | 300 |
|---|
| 2026.05.13 | ₩46,378 | ₩46,499 | ₩46,378 | ₩46,499 | +0.26% | 600 |
|---|
| 2026.05.12 | ₩45,788 | ₩45,976 | ₩45,788 | ₩45,976 | +0.41% | 600 |
|---|
| 2026.05.11 | ₩46,432 | ₩46,499 | ₩46,432 | ₩46,499 | +0.14% | 400 |
|---|
| 2026.05.08 | ₩46,713 | ₩46,713 | ₩46,713 | ₩46,713 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩47,517 | ₩47,517 | ₩46,298 | ₩46,298 | -2.57% | 1.7천 |
|---|
| 2026.05.06 | ₩47,464 | ₩47,544 | ₩47,464 | ₩47,544 | +0.17% | 600 |
|---|
| 2026.05.05 | ₩45,681 | ₩45,976 | ₩44,730 | ₩45,896 | +0.47% | 1.9천 |
|---|
| 2026.05.04 | ₩44,824 | ₩44,824 | ₩44,824 | ₩44,824 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩45,520 | ₩45,520 | ₩45,520 | ₩45,520 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩45,547 | ₩45,547 | ₩45,547 | ₩45,547 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩44,154 | ₩44,154 | ₩44,154 | ₩44,154 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩44,489 | ₩44,623 | ₩44,489 | ₩44,623 | +0.30% | 700 |
|---|
| 2026.04.27 | ₩45,413 | ₩45,413 | ₩45,413 | ₩45,413 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩45,976 | ₩45,976 | ₩45,976 | ₩45,976 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩45,145 | ₩45,547 | ₩45,145 | ₩45,547 | +0.89% | 200 |
|---|
| 2026.04.22 | ₩45,226 | ₩45,226 | ₩45,226 | ₩45,226 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩45,051 | ₩45,051 | ₩44,743 | ₩44,743 | -0.68% | 200 |
|---|
| 2026.04.20 | ₩45,815 | ₩45,882 | ₩45,815 | ₩45,882 | +0.15% | 1.4천 |
|---|
| 2026.04.17 | ₩46,097 | ₩46,097 | ₩45,922 | ₩45,922 | -0.38% | 1.2천 |
|---|
| 2026.04.16 | ₩45,185 | ₩45,185 | ₩45,185 | ₩45,185 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩45,494 | ₩45,494 | ₩45,494 | ₩45,494 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩45,601 | ₩45,601 | ₩45,601 | ₩45,601 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩44,502 | ₩45,172 | ₩44,502 | ₩45,159 | +1.48% | 500 |
|---|
| 2026.04.10 | ₩44,703 | ₩44,703 | ₩44,462 | ₩44,462 | -0.54% | 800 |
|---|
| 2026.04.09 | ₩44,609 | ₩44,609 | ₩44,515 | ₩44,515 | -0.21% | 400 |
|---|
| 2026.04.08 | ₩43,577 | ₩44,368 | ₩43,577 | ₩44,301 | +1.66% | 400 |
|---|
| 2026.04.07 | ₩42,077 | ₩42,546 | ₩42,077 | ₩42,546 | +1.11% | 800 |
|---|
| 2026.04.06 | ₩42,706 | ₩42,706 | ₩42,706 | ₩42,706 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩42,532 | ₩42,532 | ₩42,532 | ₩42,532 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩43,015 | ₩43,082 | ₩42,827 | ₩42,827 | -0.44% | 2.3천 |
|---|
| 2026.03.31 | ₩41,031 | ₩41,849 | ₩41,031 | ₩41,849 | +1.99% | 1.2천 |
|---|
| 2026.03.30 | ₩40,241 | ₩40,241 | ₩40,053 | ₩40,053 | -0.47% | 900 |
|---|
| 2026.03.27 | ₩40,000 | ₩40,000 | ₩40,000 | ₩40,000 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,951 | ₩40,951 | ₩40,777 | ₩40,777 | -0.43% | 600 |
|---|
| 2026.03.25 | ₩41,688 | ₩41,688 | ₩41,688 | ₩41,688 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩40,629 | ₩40,629 | ₩40,629 | ₩40,629 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩40,428 | ₩41,018 | ₩40,428 | ₩40,737 | +0.76% | 4.7천 |
|---|
| 2026.03.20 | ₩39,892 | ₩40,000 | ₩39,892 | ₩40,000 | +0.27% | 1.1천 |
|---|
| 2026.03.19 | ₩41,192 | ₩41,192 | ₩41,192 | ₩41,192 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩41,902 | ₩41,902 | ₩41,380 | ₩41,380 | -1.25% | 600 |
|---|
| 2026.03.17 | ₩42,144 | ₩42,144 | ₩42,117 | ₩42,117 | -0.06% | 400 |
|---|
| 2026.03.16 | ₩41,768 | ₩41,768 | ₩41,768 | ₩41,768 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩40,871 | ₩40,871 | ₩40,643 | ₩40,643 | -0.56% | 2.5천 |
|---|
| 2026.03.12 | ₩41,380 | ₩41,634 | ₩41,380 | ₩41,407 | +0.06% | 1.8천 |
|---|
| 2026.03.11 | ₩42,063 | ₩42,304 | ₩42,063 | ₩42,304 | +0.57% | 800 |
|---|
| 2026.03.10 | ₩43,149 | ₩43,149 | ₩42,237 | ₩42,412 | -1.71% | 2.2천 |
|---|
| 2026.03.09 | ₩41,393 | ₩42,613 | ₩41,031 | ₩42,599 | +2.91% | 2.1천 |
|---|
| 2026.03.06 | ₩42,170 | ₩42,251 | ₩42,170 | ₩42,251 | +0.19% | 500 |
|---|
| 2026.03.05 | ₩42,974 | ₩42,974 | ₩42,184 | ₩42,492 | -1.12% | 600 |
|---|
| 2026.03.04 | ₩43,296 | ₩43,484 | ₩43,242 | ₩43,484 | +0.43% | 800 |
|---|
| 2026.03.03 | ₩41,688 | ₩42,760 | ₩41,688 | ₩42,586 | +2.15% | 1.4천 |
|---|
| 2026.03.02 | ₩43,792 | ₩44,140 | ₩43,792 | ₩44,073 | +0.64% | 900 |
|---|
| 2026.02.27 | ₩44,904 | ₩44,904 | ₩44,824 | ₩44,837 | -0.15% | 1천 |
|---|
| 2026.02.26 | ₩44,703 | ₩45,065 | ₩44,703 | ₩45,011 | +0.69% | 2.1천 |
|---|
| 2026.02.25 | ₩44,958 | ₩45,105 | ₩44,958 | ₩45,105 | +0.33% | 1.3천 |
|---|
| 2026.02.24 | ₩44,154 | ₩44,515 | ₩44,154 | ₩44,408 | +0.58% | 2.5천 |
|---|
| 2026.02.23 | ₩44,314 | ₩44,381 | ₩44,314 | ₩44,381 | +0.15% | 1.1천 |
|---|
| 2026.02.20 | ₩44,931 | ₩44,998 | ₩44,931 | ₩44,998 | +0.15% | 200 |
|---|
| 2026.02.19 | ₩44,395 | ₩44,609 | ₩44,381 | ₩44,556 | +0.36% | 2.4천 |
|---|
| 2026.02.18 | ₩44,971 | ₩44,971 | ₩44,743 | ₩44,743 | -0.51% | 300 |
|---|
| 2026.02.17 | ₩44,113 | ₩44,381 | ₩44,113 | ₩44,301 | +0.43% | 500 |
|---|
| 2026.02.13 | ₩43,993 | ₩44,140 | ₩43,993 | ₩44,020 | +0.06% | 1천 |
|---|
| 2026.02.12 | ₩43,778 | ₩43,778 | ₩43,778 | ₩43,778 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩44,422 | ₩44,422 | ₩44,422 | ₩44,422 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩44,381 | ₩44,381 | ₩44,381 | ₩44,381 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩44,274 | ₩44,716 | ₩44,274 | ₩44,716 | +1.00% | 2.5천 |
|---|
| 2026.02.06 | ₩43,095 | ₩43,765 | ₩43,095 | ₩43,765 | +1.55% | 800 |
|---|
| 2026.02.05 | ₩42,840 | ₩42,948 | ₩42,747 | ₩42,747 | -0.22% | 900 |
|---|
| 2026.02.04 | ₩43,618 | ₩43,618 | ₩43,524 | ₩43,524 | -0.22% | 700 |
|---|
| 2026.02.03 | ₩43,939 | ₩43,939 | ₩43,564 | ₩43,792 | -0.34% | 1.4만 |
|---|
| 2026.02.02 | ₩43,872 | ₩43,872 | ₩43,872 | ₩43,872 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩43,859 | ₩43,859 | ₩43,403 | ₩43,443 | -0.95% | 800 |
|---|
| 2026.01.29 | ₩44,328 | ₩44,475 | ₩44,328 | ₩44,475 | +0.33% | 900 |
|---|
| 2026.01.28 | ₩44,113 | ₩44,502 | ₩44,113 | ₩44,194 | +0.18% | 900 |
|---|
| 2026.01.27 | ₩44,435 | ₩44,743 | ₩44,435 | ₩44,743 | +0.69% | 300 |
|---|
| 2026.01.26 | ₩44,060 | ₩44,194 | ₩44,046 | ₩44,087 | +0.06% | 2.2천 |
|---|
| 2026.01.23 | ₩43,390 | ₩43,738 | ₩43,390 | ₩43,738 | +0.80% | 600 |
|---|
| 2026.01.22 | ₩43,350 | ₩43,350 | ₩43,323 | ₩43,323 | -0.06% | 600 |
|---|
| 2026.01.21 | ₩42,519 | ₩42,800 | ₩42,519 | ₩42,800 | +0.66% | 800 |
|---|
| 2026.01.20 | ₩42,224 | ₩42,438 | ₩42,224 | ₩42,304 | +0.19% | 1.5천 |
|---|
| 2026.01.16 | ₩42,559 | ₩42,706 | ₩42,559 | ₩42,706 | +0.35% | 500 |
|---|
| 2026.01.15 | ₩42,559 | ₩42,559 | ₩42,532 | ₩42,532 | -0.06% | 300 |
|---|
| 2026.01.14 | ₩42,639 | ₩42,639 | ₩42,639 | ₩42,639 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩42,653 | ₩42,653 | ₩42,639 | ₩42,639 | -0.03% | 500 |
|---|
| 2026.01.12 | ₩43,082 | ₩43,082 | ₩43,028 | ₩43,082 | 0.00% | 1.2만 |
|---|
| 2026.01.09 | ₩42,800 | ₩42,800 | ₩42,800 | ₩42,800 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩42,733 | ₩42,733 | ₩42,733 | ₩42,733 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩42,934 | ₩42,934 | ₩42,934 | ₩42,934 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩42,961 | ₩42,988 | ₩42,961 | ₩42,988 | +0.06% | 300 |
|---|
| 2026.01.05 | ₩42,492 | ₩42,639 | ₩42,492 | ₩42,639 | +0.35% | 900 |
|---|
| 2026.01.02 | ₩42,331 | ₩42,385 | ₩42,304 | ₩42,385 | +0.13% | 400 |
|---|
| 2025.12.31 | ₩42,130 | ₩42,130 | ₩42,130 | ₩42,130 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩42,304 | ₩42,425 | ₩42,291 | ₩42,291 | -0.03% | 1.3천 |
|---|
| 2025.12.29 | ₩42,130 | ₩42,130 | ₩42,130 | ₩42,130 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩42,479 | ₩42,586 | ₩42,425 | ₩42,586 | +0.25% | 1천 |
|---|
| 2025.12.24 | ₩42,425 | ₩42,425 | ₩42,425 | ₩42,425 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,291 | ₩42,345 | ₩42,291 | ₩42,345 | +0.13% | 1.6천 |
|---|
| 2025.12.22 | ₩42,010 | ₩42,130 | ₩41,902 | ₩42,130 | +0.29% | 2.1천 |
|---|
| 2025.12.19 | ₩41,835 | ₩41,889 | ₩41,809 | ₩41,835 | 0.00% | 900 |
|---|
| 2025.12.18 | ₩41,608 | ₩41,648 | ₩41,608 | ₩41,648 | +0.10% | 200 |
|---|
| 2025.12.17 | ₩41,246 | ₩41,246 | ₩41,246 | ₩41,246 | 0.00% | 300 |
|---|
| 2025.12.16 | ₩41,554 | ₩41,554 | ₩41,527 | ₩41,527 | -0.06% | 300 |
|---|
| 2025.12.15 | ₩41,795 | ₩41,862 | ₩41,795 | ₩41,795 | 0.00% | 1.1천 |
|---|
| 2025.12.12 | ₩41,608 | ₩41,608 | ₩41,608 | ₩41,608 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩42,077 | ₩42,157 | ₩42,077 | ₩42,090 | +0.03% | 1.3천 |
|---|
| 2025.12.10 | ₩41,661 | ₩41,996 | ₩41,661 | ₩41,996 | +0.80% | 400 |
|---|
| 2025.12.09 | ₩41,527 | ₩41,661 | ₩41,527 | ₩41,541 | +0.03% | 1.4천 |
|---|
| 2025.12.08 | ₩41,299 | ₩41,299 | ₩41,299 | ₩41,299 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩41,514 | ₩41,567 | ₩41,219 | ₩41,219 | -0.71% | 2.1천 |
|---|
| 2025.12.04 | ₩41,366 | ₩41,420 | ₩41,313 | ₩41,313 | -0.13% | 2.6천 |
|---|
| 2025.12.03 | ₩41,340 | ₩41,340 | ₩41,340 | ₩41,340 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩40,924 | ₩40,978 | ₩40,897 | ₩40,964 | +0.10% | 600 |
|---|
| 2025.12.01 | ₩40,964 | ₩40,964 | ₩40,951 | ₩40,951 | -0.03% | 300 |
|---|
| 2025.11.28 | ₩40,897 | ₩41,273 | ₩40,897 | ₩41,273 | +0.92% | 1.9천 |
|---|
| 2025.11.26 | ₩40,804 | ₩40,897 | ₩40,777 | ₩40,884 | +0.20% | 3.7천 |
|---|
| 2025.11.25 | ₩40,281 | ₩40,495 | ₩40,147 | ₩40,495 | +0.53% | 5.6천 |
|---|
| 2025.11.24 | ₩40,107 | ₩40,120 | ₩39,772 | ₩40,013 | -0.23% | 3.8천 |
|---|
| 2025.11.21 | ₩39,437 | ₩39,758 | ₩39,437 | ₩39,705 | +0.68% | 1천 |
|---|
| 2025.11.20 | ₩39,705 | ₩39,705 | ₩39,544 | ₩39,544 | -0.40% | 6.5천 |
|---|
| 2025.11.19 | ₩39,946 | ₩39,946 | ₩39,946 | ₩39,946 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,906 | ₩40,026 | ₩39,906 | ₩39,906 | 0.00% | 1.7천 |
|---|
| 2025.11.17 | ₩40,670 | ₩40,670 | ₩40,402 | ₩40,402 | -0.66% | 200 |
|---|
| 2025.11.14 | ₩40,857 | ₩40,924 | ₩40,830 | ₩40,924 | +0.16% | 2.3천 |
|---|
| 2025.11.13 | ₩41,005 | ₩41,152 | ₩41,005 | ₩41,152 | +0.36% | 1.1천 |
|---|
| 2025.11.12 | ₩41,380 | ₩41,514 | ₩41,380 | ₩41,514 | +0.32% | 700 |
|---|
| 2025.11.11 | ₩41,500 | ₩41,500 | ₩41,447 | ₩41,447 | -0.13% | 600 |
|---|
| 2025.11.10 | ₩41,246 | ₩41,420 | ₩40,964 | ₩41,340 | +0.23% | 800 |
|---|
| 2025.11.07 | ₩40,268 | ₩40,589 | ₩40,268 | ₩40,589 | +0.80% | 300 |
|---|
| 2025.11.06 | ₩40,991 | ₩40,991 | ₩40,576 | ₩40,737 | -0.62% | 1.8만 |
|---|
| 2025.11.05 | ₩41,165 | ₩41,192 | ₩41,165 | ₩41,192 | +0.07% | 300 |
|---|
| 2025.11.04 | ₩41,313 | ₩41,313 | ₩41,313 | ₩41,313 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩42,036 | ₩42,586 | ₩41,983 | ₩41,983 | -0.13% | 1.8천 |
|---|
| 2025.10.31 | ₩41,889 | ₩41,889 | ₩41,889 | ₩41,889 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩41,969 | ₩41,969 | ₩41,822 | ₩41,822 | -0.35% | 800 |
|---|
| 2025.10.29 | ₩42,519 | ₩42,961 | ₩42,211 | ₩42,211 | -0.72% | 1.8천 |
|---|
| 2025.10.28 | ₩42,546 | ₩42,559 | ₩42,546 | ₩42,559 | +0.03% | 300 |
|---|
| 2025.10.27 | ₩42,639 | ₩42,639 | ₩42,546 | ₩42,639 | 0.00% | 2.6천 |
|---|
| 2025.10.24 | ₩42,559 | ₩42,572 | ₩42,479 | ₩42,479 | -0.19% | 700 |
|---|
| 2025.10.23 | ₩42,103 | ₩42,371 | ₩42,063 | ₩42,318 | +0.51% | 2.3천 |
|---|
| 2025.10.22 | ₩42,023 | ₩42,023 | ₩41,688 | ₩41,688 | -0.80% | 1.2천 |
|---|
| 2025.10.21 | ₩42,184 | ₩42,211 | ₩41,956 | ₩41,969 | -0.51% | 5.2천 |
|---|
| 2025.10.20 | ₩42,479 | ₩42,479 | ₩42,479 | ₩42,479 | 0.00% | 900 |
|---|
| 2025.10.17 | ₩42,103 | ₩42,103 | ₩42,103 | ₩42,103 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩42,773 | ₩42,867 | ₩42,586 | ₩42,586 | -0.44% | 500 |
|---|
| 2025.10.15 | ₩42,773 | ₩42,773 | ₩42,519 | ₩42,706 | -0.16% | 500 |
|---|
| 2025.10.14 | ₩42,760 | ₩42,760 | ₩42,680 | ₩42,680 | -0.19% | 600 |
|---|
| 2025.10.13 | ₩42,465 | ₩42,559 | ₩42,465 | ₩42,559 | +0.22% | 500 |
|---|
| 2025.10.10 | ₩42,438 | ₩42,438 | ₩41,876 | ₩41,876 | -1.33% | 900 |
|---|