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 | ₩42,474 | ₩42,474 | ₩42,474 | ₩42,474 | 0.00% | 100 |
| 2026.10.08 | ₩42,300 | ₩42,300 | ₩42,300 | ₩42,300 | 0.00% | 100 |
| 2026.10.07 | ₩42,595 | ₩42,595 | ₩42,595 | ₩42,595 | 0.00% | 100 |
| 2026.10.06 | ₩43,399 | ₩43,399 | ₩43,198 | ₩43,198 | -0.46% | 500 |
| 2026.10.05 | ₩43,118 | ₩43,118 | ₩43,118 | ₩43,118 | 0.00% | 100 |
| 2026.10.02 | ₩43,198 | ₩43,198 | ₩43,158 | ₩43,158 | -0.09% | 600 |
| 2026.10.01 | ₩42,849 | ₩42,849 | ₩42,528 | ₩42,581 | -0.63% | 600 |
| 2026.09.30 | ₩42,970 | ₩42,970 | ₩42,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,970 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩43,104 | ₩43,265 | ₩43,104 | ₩43,265 | +0.37% | 700 |
|---|
| 2026.09.28 | ₩43,440 | ₩43,440 | ₩43,440 | ₩43,440 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,761 | ₩43,815 | ₩43,761 | ₩43,775 | +0.03% | 1.4천 |
|---|
| 2026.09.24 | ₩43,735 | ₩43,788 | ₩43,694 | ₩43,694 | -0.09% | 400 |
|---|
| 2026.09.23 | ₩44,191 | ₩44,191 | ₩44,137 | ₩44,137 | -0.12% | 400 |
|---|
| 2026.09.22 | ₩44,915 | ₩45,103 | ₩44,915 | ₩45,103 | +0.42% | 300 |
|---|
| 2026.09.21 | ₩44,915 | ₩44,915 | ₩44,915 | ₩44,915 | 0.00% | 400 |
|---|
| 2026.09.18 | ₩43,976 | ₩43,976 | ₩43,976 | ₩43,976 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩44,110 | ₩44,110 | ₩44,030 | ₩44,030 | -0.18% | 500 |
|---|
| 2026.09.16 | ₩43,440 | ₩43,440 | ₩43,131 | ₩43,131 | -0.71% | 200 |
|---|
| 2026.09.15 | ₩43,225 | ₩43,225 | ₩43,225 | ₩43,225 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩43,346 | ₩43,346 | ₩43,346 | ₩43,346 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩44,539 | ₩44,539 | ₩44,512 | ₩44,512 | -0.06% | 300 |
|---|
| 2026.09.10 | ₩44,043 | ₩44,043 | ₩44,043 | ₩44,043 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩44,647 | ₩44,647 | ₩44,620 | ₩44,620 | -0.06% | 400 |
|---|
| 2026.09.08 | ₩44,942 | ₩44,942 | ₩44,942 | ₩44,942 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩44,419 | ₩44,445 | ₩44,419 | ₩44,432 | +0.03% | 400 |
|---|
| 2026.09.03 | ₩43,976 | ₩44,928 | ₩43,976 | ₩44,405 | +0.98% | 800 |
|---|
| 2026.09.02 | ₩43,748 | ₩43,748 | ₩43,748 | ₩43,748 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,775 | ₩43,775 | ₩43,775 | ₩43,775 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩44,311 | ₩44,325 | ₩44,271 | ₩44,325 | +0.03% | 500 |
|---|
| 2026.08.28 | ₩45,022 | ₩45,304 | ₩44,700 | ₩44,700 | -0.71% | 1.5천 |
|---|
| 2026.08.27 | ₩45,183 | ₩45,183 | ₩45,183 | ₩45,183 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩45,129 | ₩45,143 | ₩45,089 | ₩45,116 | -0.03% | 900 |
|---|
| 2026.08.25 | ₩45,384 | ₩45,384 | ₩45,357 | ₩45,384 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩44,942 | ₩44,982 | ₩44,942 | ₩44,982 | +0.09% | 200 |
|---|
| 2026.08.21 | ₩45,545 | ₩45,545 | ₩45,545 | ₩45,545 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩45,210 | ₩45,210 | ₩45,210 | ₩45,210 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩45,357 | ₩45,357 | ₩45,331 | ₩45,331 | -0.06% | 200 |
|---|
| 2026.08.18 | ₩45,170 | ₩45,170 | ₩45,170 | ₩45,170 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩46,283 | ₩46,283 | ₩46,068 | ₩46,068 | -0.46% | 800 |
|---|
| 2026.08.14 | ₩46,001 | ₩46,028 | ₩45,961 | ₩46,028 | +0.06% | 800 |
|---|
| 2026.08.13 | ₩47,007 | ₩47,007 | ₩46,095 | ₩46,095 | -1.94% | 400 |
|---|
| 2026.08.12 | ₩46,082 | ₩46,082 | ₩46,041 | ₩46,041 | -0.09% | 700 |
|---|
| 2026.08.11 | ₩45,666 | ₩45,666 | ₩45,491 | ₩45,612 | -0.12% | 900 |
|---|
| 2026.08.10 | ₩45,760 | ₩45,760 | ₩45,746 | ₩45,746 | -0.03% | 600 |
|---|
| 2026.08.07 | ₩46,041 | ₩46,041 | ₩46,041 | ₩46,041 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩45,934 | ₩45,934 | ₩45,773 | ₩45,773 | -0.35% | 700 |
|---|
| 2026.08.05 | ₩45,478 | ₩45,478 | ₩45,478 | ₩45,478 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,009 | ₩45,371 | ₩45,009 | ₩45,371 | +0.80% | 300 |
|---|
| 2026.08.03 | ₩44,137 | ₩44,137 | ₩44,137 | ₩44,137 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩44,150 | ₩44,150 | ₩44,150 | ₩44,150 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩44,110 | ₩44,284 | ₩44,003 | ₩44,284 | +0.40% | 500 |
|---|
| 2026.07.29 | ₩39,242 | ₩42,890 | ₩39,242 | ₩42,890 | +9.30% | 300 |
|---|
| 2026.07.28 | ₩43,466 | ₩43,520 | ₩43,466 | ₩43,520 | +0.12% | 200 |
|---|
| 2026.07.27 | ₩44,378 | ₩44,378 | ₩44,083 | ₩44,150 | -0.51% | 700 |
|---|
| 2026.07.24 | ₩44,016 | ₩44,016 | ₩44,016 | ₩44,016 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩44,258 | ₩44,258 | ₩44,258 | ₩44,258 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,875 | ₩44,875 | ₩44,848 | ₩44,848 | -0.06% | 300 |
|---|
| 2026.07.21 | ₩44,486 | ₩44,928 | ₩44,486 | ₩44,928 | +0.99% | 300 |
|---|
| 2026.07.20 | ₩44,056 | ₩44,056 | ₩43,761 | ₩43,761 | -0.67% | 300 |
|---|
| 2026.07.17 | ₩44,056 | ₩44,056 | ₩44,056 | ₩44,056 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,989 | ₩44,110 | ₩43,989 | ₩44,110 | +0.27% | 200 |
|---|
| 2026.07.15 | ₩44,861 | ₩44,861 | ₩44,861 | ₩44,861 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩45,116 | ₩45,116 | ₩44,968 | ₩44,968 | -0.33% | 500 |
|---|
| 2026.07.13 | ₩44,861 | ₩44,861 | ₩44,781 | ₩44,781 | -0.18% | 200 |
|---|
| 2026.07.10 | ₩45,733 | ₩45,733 | ₩45,666 | ₩45,666 | -0.15% | 300 |
|---|
| 2026.07.09 | ₩45,719 | ₩45,947 | ₩45,719 | ₩45,840 | +0.26% | 400 |
|---|
| 2026.07.08 | ₩45,183 | ₩45,263 | ₩45,183 | ₩45,263 | +0.18% | 400 |
|---|
| 2026.07.07 | ₩45,760 | ₩45,760 | ₩45,532 | ₩45,532 | -0.50% | 500 |
|---|
| 2026.07.06 | ₩46,698 | ₩46,913 | ₩46,698 | ₩46,913 | +0.46% | 900 |
|---|
| 2026.07.02 | ₩46,524 | ₩46,524 | ₩46,068 | ₩46,216 | -0.66% | 1.2천 |
|---|
| 2026.07.01 | ₩46,202 | ₩46,202 | ₩46,135 | ₩46,135 | -0.15% | 900 |
|---|
| 2026.06.30 | ₩46,752 | ₩46,806 | ₩46,752 | ₩46,766 | +0.03% | 700 |
|---|
| 2026.06.29 | ₩45,907 | ₩46,457 | ₩45,907 | ₩46,363 | +0.99% | 6.5천 |
|---|
| 2026.06.26 | ₩46,001 | ₩46,926 | ₩45,666 | ₩45,666 | -0.73% | 1.4천 |
|---|
| 2026.06.25 | ₩46,605 | ₩46,605 | ₩46,390 | ₩46,390 | -0.46% | 700 |
|---|
| 2026.06.24 | ₩46,806 | ₩46,926 | ₩46,806 | ₩46,926 | +0.26% | 400 |
|---|
| 2026.06.23 | ₩47,584 | ₩47,624 | ₩47,369 | ₩47,369 | -0.45% | 700 |
|---|
| 2026.06.22 | ₩48,670 | ₩48,670 | ₩48,657 | ₩48,657 | -0.03% | 200 |
|---|
| 2026.06.18 | ₩48,831 | ₩48,844 | ₩48,831 | ₩48,844 | +0.03% | 400 |
|---|
| 2026.06.17 | ₩49,180 | ₩49,180 | ₩48,522 | ₩48,522 | -1.34% | 200 |
|---|
| 2026.06.16 | ₩48,469 | ₩48,469 | ₩48,469 | ₩48,469 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩48,643 | ₩48,643 | ₩48,643 | ₩48,643 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩48,053 | ₩48,147 | ₩48,053 | ₩48,093 | +0.08% | 700 |
|---|
| 2026.06.11 | ₩46,283 | ₩47,543 | ₩46,283 | ₩47,543 | +2.72% | 200 |
|---|
| 2026.06.10 | ₩45,424 | ₩45,424 | ₩45,424 | ₩45,424 | 0.00% | 400 |
|---|
| 2026.06.09 | ₩47,342 | ₩47,396 | ₩46,135 | ₩46,296 | -2.21% | 600 |
|---|
| 2026.06.08 | ₩46,846 | ₩46,846 | ₩46,846 | ₩46,846 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩46,712 | ₩46,712 | ₩46,538 | ₩46,538 | -0.37% | 400 |
|---|
| 2026.06.04 | ₩48,013 | ₩48,268 | ₩48,013 | ₩48,268 | +0.53% | 300 |
|---|
| 2026.06.03 | ₩48,294 | ₩48,294 | ₩48,174 | ₩48,187 | -0.22% | 1천 |
|---|
| 2026.06.02 | ₩48,590 | ₩48,590 | ₩48,590 | ₩48,590 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩48,791 | ₩48,791 | ₩48,737 | ₩48,737 | -0.11% | 400 |
|---|
| 2026.05.29 | ₩48,335 | ₩48,335 | ₩48,335 | ₩48,335 | 0.00% | 400 |
|---|
| 2026.05.28 | ₩48,294 | ₩48,294 | ₩48,294 | ₩48,294 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩48,160 | ₩48,160 | ₩47,718 | ₩47,852 | -0.64% | 2천 |
|---|
| 2026.05.26 | ₩47,610 | ₩48,348 | ₩47,597 | ₩47,610 | 0.00% | 1만 |
|---|
| 2026.05.22 | ₩47,610 | ₩47,610 | ₩47,557 | ₩47,557 | -0.11% | 400 |
|---|
| 2026.05.21 | ₩47,610 | ₩47,610 | ₩47,597 | ₩47,597 | -0.03% | 1.5천 |
|---|
| 2026.05.20 | ₩46,900 | ₩46,953 | ₩46,900 | ₩46,953 | +0.11% | 1.5천 |
|---|
| 2026.05.19 | ₩45,451 | ₩46,015 | ₩45,451 | ₩45,679 | +0.50% | 800 |
|---|
| 2026.05.18 | ₩46,108 | ₩46,108 | ₩46,108 | ₩46,108 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩45,773 | ₩45,773 | ₩45,572 | ₩45,572 | -0.44% | 1천 |
|---|
| 2026.05.14 | ₩46,538 | ₩46,538 | ₩46,524 | ₩46,524 | -0.03% | 300 |
|---|
| 2026.05.13 | ₩46,417 | ₩46,538 | ₩46,417 | ₩46,538 | +0.26% | 600 |
|---|
| 2026.05.12 | ₩45,827 | ₩46,015 | ₩45,827 | ₩46,015 | +0.41% | 600 |
|---|
| 2026.05.11 | ₩46,471 | ₩46,538 | ₩46,471 | ₩46,538 | +0.14% | 400 |
|---|
| 2026.05.08 | ₩46,752 | ₩46,752 | ₩46,752 | ₩46,752 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩47,557 | ₩47,557 | ₩46,336 | ₩46,336 | -2.57% | 1.7천 |
|---|
| 2026.05.06 | ₩47,503 | ₩47,584 | ₩47,503 | ₩47,584 | +0.17% | 600 |
|---|
| 2026.05.05 | ₩45,719 | ₩46,015 | ₩44,767 | ₩45,934 | +0.47% | 1.9천 |
|---|
| 2026.05.04 | ₩44,861 | ₩44,861 | ₩44,861 | ₩44,861 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩45,559 | ₩45,559 | ₩45,559 | ₩45,559 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩45,585 | ₩45,585 | ₩45,585 | ₩45,585 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩44,191 | ₩44,191 | ₩44,191 | ₩44,191 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩44,526 | ₩44,660 | ₩44,526 | ₩44,660 | +0.30% | 700 |
|---|
| 2026.04.27 | ₩45,451 | ₩45,451 | ₩45,451 | ₩45,451 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩46,015 | ₩46,015 | ₩46,015 | ₩46,015 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩45,183 | ₩45,585 | ₩45,183 | ₩45,585 | +0.89% | 200 |
|---|
| 2026.04.22 | ₩45,263 | ₩45,263 | ₩45,263 | ₩45,263 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩45,089 | ₩45,089 | ₩44,781 | ₩44,781 | -0.68% | 200 |
|---|
| 2026.04.20 | ₩45,854 | ₩45,921 | ₩45,854 | ₩45,921 | +0.15% | 1.4천 |
|---|
| 2026.04.17 | ₩46,135 | ₩46,135 | ₩45,961 | ₩45,961 | -0.38% | 1.2천 |
|---|
| 2026.04.16 | ₩45,223 | ₩45,223 | ₩45,223 | ₩45,223 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩45,532 | ₩45,532 | ₩45,532 | ₩45,532 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩45,639 | ₩45,639 | ₩45,639 | ₩45,639 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩44,539 | ₩45,210 | ₩44,539 | ₩45,196 | +1.48% | 500 |
|---|
| 2026.04.10 | ₩44,740 | ₩44,740 | ₩44,499 | ₩44,499 | -0.54% | 800 |
|---|
| 2026.04.09 | ₩44,647 | ₩44,647 | ₩44,553 | ₩44,553 | -0.21% | 400 |
|---|
| 2026.04.08 | ₩43,614 | ₩44,405 | ₩43,614 | ₩44,338 | +1.66% | 400 |
|---|
| 2026.04.07 | ₩42,112 | ₩42,581 | ₩42,112 | ₩42,581 | +1.11% | 800 |
|---|
| 2026.04.06 | ₩42,742 | ₩42,742 | ₩42,742 | ₩42,742 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩42,568 | ₩42,568 | ₩42,568 | ₩42,568 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩43,051 | ₩43,118 | ₩42,863 | ₩42,863 | -0.44% | 2.3천 |
|---|
| 2026.03.31 | ₩41,066 | ₩41,884 | ₩41,066 | ₩41,884 | +1.99% | 1.2천 |
|---|
| 2026.03.30 | ₩40,274 | ₩40,274 | ₩40,087 | ₩40,087 | -0.47% | 900 |
|---|
| 2026.03.27 | ₩40,033 | ₩40,033 | ₩40,033 | ₩40,033 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,985 | ₩40,985 | ₩40,811 | ₩40,811 | -0.43% | 600 |
|---|
| 2026.03.25 | ₩41,723 | ₩41,723 | ₩41,723 | ₩41,723 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩40,663 | ₩40,663 | ₩40,663 | ₩40,663 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩40,462 | ₩41,052 | ₩40,462 | ₩40,771 | +0.76% | 4.7천 |
|---|
| 2026.03.20 | ₩39,926 | ₩40,033 | ₩39,926 | ₩40,033 | +0.27% | 1.1천 |
|---|
| 2026.03.19 | ₩41,227 | ₩41,227 | ₩41,227 | ₩41,227 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩41,937 | ₩41,937 | ₩41,414 | ₩41,414 | -1.25% | 600 |
|---|
| 2026.03.17 | ₩42,179 | ₩42,179 | ₩42,152 | ₩42,152 | -0.06% | 400 |
|---|
| 2026.03.16 | ₩41,803 | ₩41,803 | ₩41,803 | ₩41,803 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩40,905 | ₩40,905 | ₩40,677 | ₩40,677 | -0.56% | 2.5천 |
|---|
| 2026.03.12 | ₩41,414 | ₩41,669 | ₩41,414 | ₩41,441 | +0.06% | 1.8천 |
|---|
| 2026.03.11 | ₩42,098 | ₩42,340 | ₩42,098 | ₩42,340 | +0.57% | 800 |
|---|
| 2026.03.10 | ₩43,185 | ₩43,185 | ₩42,273 | ₩42,447 | -1.71% | 2.2천 |
|---|
| 2026.03.09 | ₩41,428 | ₩42,648 | ₩41,066 | ₩42,635 | +2.91% | 2.1천 |
|---|
| 2026.03.06 | ₩42,206 | ₩42,286 | ₩42,206 | ₩42,286 | +0.19% | 500 |
|---|
| 2026.03.05 | ₩43,010 | ₩43,010 | ₩42,219 | ₩42,528 | -1.12% | 600 |
|---|
| 2026.03.04 | ₩43,332 | ₩43,520 | ₩43,279 | ₩43,520 | +0.43% | 800 |
|---|
| 2026.03.03 | ₩41,723 | ₩42,796 | ₩41,723 | ₩42,621 | +2.15% | 1.4천 |
|---|
| 2026.03.02 | ₩43,828 | ₩44,177 | ₩43,828 | ₩44,110 | +0.64% | 900 |
|---|
| 2026.02.27 | ₩44,942 | ₩44,942 | ₩44,861 | ₩44,875 | -0.15% | 1천 |
|---|
| 2026.02.26 | ₩44,740 | ₩45,103 | ₩44,740 | ₩45,049 | +0.69% | 2.1천 |
|---|
| 2026.02.25 | ₩44,995 | ₩45,143 | ₩44,995 | ₩45,143 | +0.33% | 1.3천 |
|---|
| 2026.02.24 | ₩44,191 | ₩44,553 | ₩44,191 | ₩44,445 | +0.58% | 2.5천 |
|---|
| 2026.02.23 | ₩44,351 | ₩44,419 | ₩44,351 | ₩44,419 | +0.15% | 1.1천 |
|---|
| 2026.02.20 | ₩44,968 | ₩45,035 | ₩44,968 | ₩45,035 | +0.15% | 200 |
|---|
| 2026.02.19 | ₩44,432 | ₩44,647 | ₩44,419 | ₩44,593 | +0.36% | 2.4천 |
|---|
| 2026.02.18 | ₩45,009 | ₩45,009 | ₩44,781 | ₩44,781 | -0.51% | 300 |
|---|
| 2026.02.17 | ₩44,150 | ₩44,419 | ₩44,150 | ₩44,338 | +0.43% | 500 |
|---|
| 2026.02.13 | ₩44,030 | ₩44,177 | ₩44,030 | ₩44,056 | +0.06% | 1천 |
|---|
| 2026.02.12 | ₩43,815 | ₩43,815 | ₩43,815 | ₩43,815 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩44,459 | ₩44,459 | ₩44,459 | ₩44,459 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩44,419 | ₩44,419 | ₩44,419 | ₩44,419 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩44,311 | ₩44,754 | ₩44,311 | ₩44,754 | +1.00% | 2.5천 |
|---|
| 2026.02.06 | ₩43,131 | ₩43,802 | ₩43,131 | ₩43,802 | +1.55% | 800 |
|---|
| 2026.02.05 | ₩42,876 | ₩42,984 | ₩42,782 | ₩42,782 | -0.22% | 900 |
|---|
| 2026.02.04 | ₩43,654 | ₩43,654 | ₩43,560 | ₩43,560 | -0.22% | 700 |
|---|
| 2026.02.03 | ₩43,976 | ₩43,976 | ₩43,600 | ₩43,828 | -0.34% | 1.4만 |
|---|
| 2026.02.02 | ₩43,909 | ₩43,909 | ₩43,909 | ₩43,909 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩43,896 | ₩43,896 | ₩43,440 | ₩43,480 | -0.95% | 800 |
|---|
| 2026.01.29 | ₩44,365 | ₩44,512 | ₩44,365 | ₩44,512 | +0.33% | 900 |
|---|
| 2026.01.28 | ₩44,150 | ₩44,539 | ₩44,150 | ₩44,231 | +0.18% | 900 |
|---|
| 2026.01.27 | ₩44,472 | ₩44,781 | ₩44,472 | ₩44,781 | +0.69% | 300 |
|---|
| 2026.01.26 | ₩44,097 | ₩44,231 | ₩44,083 | ₩44,124 | +0.06% | 2.2천 |
|---|
| 2026.01.23 | ₩43,426 | ₩43,775 | ₩43,426 | ₩43,775 | +0.80% | 600 |
|---|
| 2026.01.22 | ₩43,386 | ₩43,386 | ₩43,359 | ₩43,359 | -0.06% | 600 |
|---|
| 2026.01.21 | ₩42,554 | ₩42,836 | ₩42,554 | ₩42,836 | +0.66% | 800 |
|---|
| 2026.01.20 | ₩42,259 | ₩42,474 | ₩42,259 | ₩42,340 | +0.19% | 1.5천 |
|---|
| 2026.01.16 | ₩42,595 | ₩42,742 | ₩42,595 | ₩42,742 | +0.35% | 500 |
|---|
| 2026.01.15 | ₩42,595 | ₩42,595 | ₩42,568 | ₩42,568 | -0.06% | 300 |
|---|
| 2026.01.14 | ₩42,675 | ₩42,675 | ₩42,675 | ₩42,675 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩42,688 | ₩42,688 | ₩42,675 | ₩42,675 | -0.03% | 500 |
|---|
| 2026.01.12 | ₩43,118 | ₩43,118 | ₩43,064 | ₩43,118 | 0.00% | 1.2만 |
|---|
| 2026.01.09 | ₩42,836 | ₩42,836 | ₩42,836 | ₩42,836 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩42,769 | ₩42,769 | ₩42,769 | ₩42,769 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩42,970 | ₩42,970 | ₩42,970 | ₩42,970 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩42,997 | ₩43,024 | ₩42,997 | ₩43,024 | +0.06% | 300 |
|---|
| 2026.01.05 | ₩42,528 | ₩42,675 | ₩42,528 | ₩42,675 | +0.35% | 900 |
|---|
| 2026.01.02 | ₩42,367 | ₩42,420 | ₩42,340 | ₩42,420 | +0.13% | 400 |
|---|
| 2025.12.31 | ₩42,165 | ₩42,165 | ₩42,165 | ₩42,165 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩42,340 | ₩42,460 | ₩42,326 | ₩42,326 | -0.03% | 1.3천 |
|---|
| 2025.12.29 | ₩42,165 | ₩42,165 | ₩42,165 | ₩42,165 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩42,514 | ₩42,621 | ₩42,460 | ₩42,621 | +0.25% | 1천 |
|---|
| 2025.12.24 | ₩42,460 | ₩42,460 | ₩42,460 | ₩42,460 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,326 | ₩42,380 | ₩42,326 | ₩42,380 | +0.13% | 1.6천 |
|---|
| 2025.12.22 | ₩42,045 | ₩42,165 | ₩41,937 | ₩42,165 | +0.29% | 2.1천 |
|---|
| 2025.12.19 | ₩41,870 | ₩41,924 | ₩41,844 | ₩41,870 | 0.00% | 900 |
|---|
| 2025.12.18 | ₩41,642 | ₩41,683 | ₩41,642 | ₩41,683 | +0.10% | 200 |
|---|
| 2025.12.17 | ₩41,280 | ₩41,280 | ₩41,280 | ₩41,280 | 0.00% | 300 |
|---|
| 2025.12.16 | ₩41,589 | ₩41,589 | ₩41,562 | ₩41,562 | -0.06% | 300 |
|---|
| 2025.12.15 | ₩41,830 | ₩41,897 | ₩41,830 | ₩41,830 | 0.00% | 1.1천 |
|---|
| 2025.12.12 | ₩41,642 | ₩41,642 | ₩41,642 | ₩41,642 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩42,112 | ₩42,192 | ₩42,112 | ₩42,125 | +0.03% | 1.3천 |
|---|
| 2025.12.10 | ₩41,696 | ₩42,031 | ₩41,696 | ₩42,031 | +0.80% | 400 |
|---|
| 2025.12.09 | ₩41,562 | ₩41,696 | ₩41,562 | ₩41,575 | +0.03% | 1.4천 |
|---|
| 2025.12.08 | ₩41,334 | ₩41,334 | ₩41,334 | ₩41,334 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩41,549 | ₩41,602 | ₩41,253 | ₩41,253 | -0.71% | 2.1천 |
|---|
| 2025.12.04 | ₩41,401 | ₩41,455 | ₩41,347 | ₩41,347 | -0.13% | 2.6천 |
|---|
| 2025.12.03 | ₩41,374 | ₩41,374 | ₩41,374 | ₩41,374 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩40,958 | ₩41,012 | ₩40,932 | ₩40,999 | +0.10% | 600 |
|---|
| 2025.12.01 | ₩40,999 | ₩40,999 | ₩40,985 | ₩40,985 | -0.03% | 300 |
|---|
| 2025.11.28 | ₩40,932 | ₩41,307 | ₩40,932 | ₩41,307 | +0.92% | 1.9천 |
|---|
| 2025.11.26 | ₩40,838 | ₩40,932 | ₩40,811 | ₩40,918 | +0.20% | 3.7천 |
|---|
| 2025.11.25 | ₩40,315 | ₩40,529 | ₩40,181 | ₩40,529 | +0.53% | 5.6천 |
|---|
| 2025.11.24 | ₩40,140 | ₩40,154 | ₩39,805 | ₩40,046 | -0.23% | 3.8천 |
|---|
| 2025.11.21 | ₩39,470 | ₩39,792 | ₩39,470 | ₩39,738 | +0.68% | 1천 |
|---|
| 2025.11.20 | ₩39,738 | ₩39,738 | ₩39,577 | ₩39,577 | -0.40% | 6.5천 |
|---|
| 2025.11.19 | ₩39,979 | ₩39,979 | ₩39,979 | ₩39,979 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,939 | ₩40,060 | ₩39,939 | ₩39,939 | 0.00% | 1.7천 |
|---|
| 2025.11.17 | ₩40,704 | ₩40,704 | ₩40,435 | ₩40,435 | -0.66% | 200 |
|---|
| 2025.11.14 | ₩40,891 | ₩40,958 | ₩40,865 | ₩40,958 | +0.16% | 2.3천 |
|---|
| 2025.11.13 | ₩41,039 | ₩41,186 | ₩41,039 | ₩41,186 | +0.36% | 1.1천 |
|---|
| 2025.11.12 | ₩41,414 | ₩41,549 | ₩41,414 | ₩41,549 | +0.32% | 700 |
|---|
| 2025.11.11 | ₩41,535 | ₩41,535 | ₩41,481 | ₩41,481 | -0.13% | 600 |
|---|
| 2025.11.10 | ₩41,280 | ₩41,455 | ₩40,999 | ₩41,374 | +0.23% | 800 |
|---|
| 2025.11.07 | ₩40,301 | ₩40,623 | ₩40,301 | ₩40,623 | +0.80% | 300 |
|---|
| 2025.11.06 | ₩41,025 | ₩41,025 | ₩40,610 | ₩40,771 | -0.62% | 1.8만 |
|---|
| 2025.11.05 | ₩41,200 | ₩41,227 | ₩41,200 | ₩41,227 | +0.07% | 300 |
|---|
| 2025.11.04 | ₩41,347 | ₩41,347 | ₩41,347 | ₩41,347 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩42,072 | ₩42,621 | ₩42,018 | ₩42,018 | -0.13% | 1.8천 |
|---|
| 2025.10.31 | ₩41,924 | ₩41,924 | ₩41,924 | ₩41,924 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩42,005 | ₩42,005 | ₩41,857 | ₩41,857 | -0.35% | 800 |
|---|
| 2025.10.29 | ₩42,554 | ₩42,997 | ₩42,246 | ₩42,246 | -0.72% | 1.8천 |
|---|
| 2025.10.28 | ₩42,581 | ₩42,595 | ₩42,581 | ₩42,595 | +0.03% | 300 |
|---|
| 2025.10.27 | ₩42,675 | ₩42,675 | ₩42,581 | ₩42,675 | 0.00% | 2.6천 |
|---|
| 2025.10.24 | ₩42,595 | ₩42,608 | ₩42,514 | ₩42,514 | -0.19% | 700 |
|---|
| 2025.10.23 | ₩42,139 | ₩42,407 | ₩42,098 | ₩42,353 | +0.51% | 2.3천 |
|---|
| 2025.10.22 | ₩42,058 | ₩42,058 | ₩41,723 | ₩41,723 | -0.80% | 1.2천 |
|---|
| 2025.10.21 | ₩42,219 | ₩42,246 | ₩41,991 | ₩42,005 | -0.51% | 5.2천 |
|---|
| 2025.10.20 | ₩42,514 | ₩42,514 | ₩42,514 | ₩42,514 | 0.00% | 900 |
|---|
| 2025.10.17 | ₩42,139 | ₩42,139 | ₩42,139 | ₩42,139 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩42,809 | ₩42,903 | ₩42,621 | ₩42,621 | -0.44% | 500 |
|---|
| 2025.10.15 | ₩42,809 | ₩42,809 | ₩42,554 | ₩42,742 | -0.16% | 500 |
|---|
| 2025.10.14 | ₩42,796 | ₩42,796 | ₩42,715 | ₩42,715 | -0.19% | 600 |
|---|
| 2025.10.13 | ₩42,501 | ₩42,595 | ₩42,501 | ₩42,595 | +0.22% | 500 |
|---|
| 2025.10.10 | ₩42,474 | ₩42,474 | ₩41,911 | ₩41,911 | -1.33% | 900 |
|---|