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 | ₩42,473 | ₩42,473 | ₩42,473 | ₩42,473 | 0.00% | 100 |
| 2026.10.08 | ₩42,298 | ₩42,298 | ₩42,298 | ₩42,298 | 0.00% | 100 |
| 2026.10.07 | ₩42,593 | ₩42,593 | ₩42,593 | ₩42,593 | 0.00% | 100 |
| 2026.10.06 | ₩43,398 | ₩43,398 | ₩43,197 | ₩43,197 | -0.46% | 500 |
| 2026.10.05 | ₩43,116 | ₩43,116 | ₩43,116 | ₩43,116 | 0.00% | 100 |
| 2026.10.02 | ₩43,197 | ₩43,197 | ₩43,157 | ₩43,157 | -0.09% | 600 |
| 2026.10.01 | ₩42,848 | ₩42,848 | ₩42,526 | ₩42,580 | -0.63% | 600 |
| 2026.09.30 | ₩42,969 | ₩42,969 | ₩42,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,969 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩43,103 | ₩43,264 | ₩43,103 | ₩43,264 | +0.37% | 700 |
|---|
| 2026.09.28 | ₩43,438 | ₩43,438 | ₩43,438 | ₩43,438 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,760 | ₩43,814 | ₩43,760 | ₩43,774 | +0.03% | 1.4천 |
|---|
| 2026.09.24 | ₩43,733 | ₩43,787 | ₩43,693 | ₩43,693 | -0.09% | 400 |
|---|
| 2026.09.23 | ₩44,189 | ₩44,189 | ₩44,136 | ₩44,136 | -0.12% | 400 |
|---|
| 2026.09.22 | ₩44,913 | ₩45,101 | ₩44,913 | ₩45,101 | +0.42% | 300 |
|---|
| 2026.09.21 | ₩44,913 | ₩44,913 | ₩44,913 | ₩44,913 | 0.00% | 400 |
|---|
| 2026.09.18 | ₩43,975 | ₩43,975 | ₩43,975 | ₩43,975 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩44,109 | ₩44,109 | ₩44,028 | ₩44,028 | -0.18% | 500 |
|---|
| 2026.09.16 | ₩43,438 | ₩43,438 | ₩43,130 | ₩43,130 | -0.71% | 200 |
|---|
| 2026.09.15 | ₩43,224 | ₩43,224 | ₩43,224 | ₩43,224 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩43,344 | ₩43,344 | ₩43,344 | ₩43,344 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩44,538 | ₩44,538 | ₩44,511 | ₩44,511 | -0.06% | 300 |
|---|
| 2026.09.10 | ₩44,042 | ₩44,042 | ₩44,042 | ₩44,042 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩44,645 | ₩44,645 | ₩44,618 | ₩44,618 | -0.06% | 400 |
|---|
| 2026.09.08 | ₩44,940 | ₩44,940 | ₩44,940 | ₩44,940 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩44,417 | ₩44,444 | ₩44,417 | ₩44,431 | +0.03% | 400 |
|---|
| 2026.09.03 | ₩43,975 | ₩44,927 | ₩43,975 | ₩44,404 | +0.98% | 800 |
|---|
| 2026.09.02 | ₩43,747 | ₩43,747 | ₩43,747 | ₩43,747 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,774 | ₩43,774 | ₩43,774 | ₩43,774 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩44,310 | ₩44,323 | ₩44,270 | ₩44,323 | +0.03% | 500 |
|---|
| 2026.08.28 | ₩45,021 | ₩45,302 | ₩44,699 | ₩44,699 | -0.71% | 1.5천 |
|---|
| 2026.08.27 | ₩45,182 | ₩45,182 | ₩45,182 | ₩45,182 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩45,128 | ₩45,141 | ₩45,088 | ₩45,115 | -0.03% | 900 |
|---|
| 2026.08.25 | ₩45,383 | ₩45,383 | ₩45,356 | ₩45,383 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩44,940 | ₩44,980 | ₩44,940 | ₩44,980 | +0.09% | 200 |
|---|
| 2026.08.21 | ₩45,544 | ₩45,544 | ₩45,544 | ₩45,544 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩45,208 | ₩45,208 | ₩45,208 | ₩45,208 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩45,356 | ₩45,356 | ₩45,329 | ₩45,329 | -0.06% | 200 |
|---|
| 2026.08.18 | ₩45,168 | ₩45,168 | ₩45,168 | ₩45,168 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩46,281 | ₩46,281 | ₩46,067 | ₩46,067 | -0.46% | 800 |
|---|
| 2026.08.14 | ₩46,000 | ₩46,027 | ₩45,959 | ₩46,027 | +0.06% | 800 |
|---|
| 2026.08.13 | ₩47,006 | ₩47,006 | ₩46,094 | ₩46,094 | -1.94% | 400 |
|---|
| 2026.08.12 | ₩46,080 | ₩46,080 | ₩46,040 | ₩46,040 | -0.09% | 700 |
|---|
| 2026.08.11 | ₩45,664 | ₩45,664 | ₩45,490 | ₩45,611 | -0.12% | 900 |
|---|
| 2026.08.10 | ₩45,758 | ₩45,758 | ₩45,745 | ₩45,745 | -0.03% | 600 |
|---|
| 2026.08.07 | ₩46,040 | ₩46,040 | ₩46,040 | ₩46,040 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩45,933 | ₩45,933 | ₩45,772 | ₩45,772 | -0.35% | 700 |
|---|
| 2026.08.05 | ₩45,477 | ₩45,477 | ₩45,477 | ₩45,477 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,007 | ₩45,369 | ₩45,007 | ₩45,369 | +0.80% | 300 |
|---|
| 2026.08.03 | ₩44,136 | ₩44,136 | ₩44,136 | ₩44,136 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩44,149 | ₩44,149 | ₩44,149 | ₩44,149 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩44,109 | ₩44,283 | ₩44,001 | ₩44,283 | +0.40% | 500 |
|---|
| 2026.07.29 | ₩39,241 | ₩42,888 | ₩39,241 | ₩42,888 | +9.30% | 300 |
|---|
| 2026.07.28 | ₩43,465 | ₩43,519 | ₩43,465 | ₩43,519 | +0.12% | 200 |
|---|
| 2026.07.27 | ₩44,377 | ₩44,377 | ₩44,082 | ₩44,149 | -0.51% | 700 |
|---|
| 2026.07.24 | ₩44,015 | ₩44,015 | ₩44,015 | ₩44,015 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩44,256 | ₩44,256 | ₩44,256 | ₩44,256 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,873 | ₩44,873 | ₩44,846 | ₩44,846 | -0.06% | 300 |
|---|
| 2026.07.21 | ₩44,484 | ₩44,927 | ₩44,484 | ₩44,927 | +0.99% | 300 |
|---|
| 2026.07.20 | ₩44,055 | ₩44,055 | ₩43,760 | ₩43,760 | -0.67% | 300 |
|---|
| 2026.07.17 | ₩44,055 | ₩44,055 | ₩44,055 | ₩44,055 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,988 | ₩44,109 | ₩43,988 | ₩44,109 | +0.27% | 200 |
|---|
| 2026.07.15 | ₩44,860 | ₩44,860 | ₩44,860 | ₩44,860 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩45,115 | ₩45,115 | ₩44,967 | ₩44,967 | -0.33% | 500 |
|---|
| 2026.07.13 | ₩44,860 | ₩44,860 | ₩44,779 | ₩44,779 | -0.18% | 200 |
|---|
| 2026.07.10 | ₩45,732 | ₩45,732 | ₩45,664 | ₩45,664 | -0.15% | 300 |
|---|
| 2026.07.09 | ₩45,718 | ₩45,946 | ₩45,718 | ₩45,839 | +0.26% | 400 |
|---|
| 2026.07.08 | ₩45,182 | ₩45,262 | ₩45,182 | ₩45,262 | +0.18% | 400 |
|---|
| 2026.07.07 | ₩45,758 | ₩45,758 | ₩45,530 | ₩45,530 | -0.50% | 500 |
|---|
| 2026.07.06 | ₩46,697 | ₩46,912 | ₩46,697 | ₩46,912 | +0.46% | 900 |
|---|
| 2026.07.02 | ₩46,523 | ₩46,523 | ₩46,067 | ₩46,214 | -0.66% | 1.2천 |
|---|
| 2026.07.01 | ₩46,201 | ₩46,201 | ₩46,134 | ₩46,134 | -0.15% | 900 |
|---|
| 2026.06.30 | ₩46,751 | ₩46,804 | ₩46,751 | ₩46,764 | +0.03% | 700 |
|---|
| 2026.06.29 | ₩45,906 | ₩46,456 | ₩45,906 | ₩46,362 | +0.99% | 6.5천 |
|---|
| 2026.06.26 | ₩46,000 | ₩46,925 | ₩45,664 | ₩45,664 | -0.73% | 1.4천 |
|---|
| 2026.06.25 | ₩46,603 | ₩46,603 | ₩46,389 | ₩46,389 | -0.46% | 700 |
|---|
| 2026.06.24 | ₩46,804 | ₩46,925 | ₩46,804 | ₩46,925 | +0.26% | 400 |
|---|
| 2026.06.23 | ₩47,582 | ₩47,622 | ₩47,368 | ₩47,368 | -0.45% | 700 |
|---|
| 2026.06.22 | ₩48,669 | ₩48,669 | ₩48,655 | ₩48,655 | -0.03% | 200 |
|---|
| 2026.06.18 | ₩48,829 | ₩48,843 | ₩48,829 | ₩48,843 | +0.03% | 400 |
|---|
| 2026.06.17 | ₩49,178 | ₩49,178 | ₩48,521 | ₩48,521 | -1.34% | 200 |
|---|
| 2026.06.16 | ₩48,467 | ₩48,467 | ₩48,467 | ₩48,467 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩48,642 | ₩48,642 | ₩48,642 | ₩48,642 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩48,052 | ₩48,145 | ₩48,052 | ₩48,092 | +0.08% | 700 |
|---|
| 2026.06.11 | ₩46,281 | ₩47,542 | ₩46,281 | ₩47,542 | +2.72% | 200 |
|---|
| 2026.06.10 | ₩45,423 | ₩45,423 | ₩45,423 | ₩45,423 | 0.00% | 400 |
|---|
| 2026.06.09 | ₩47,341 | ₩47,394 | ₩46,134 | ₩46,295 | -2.21% | 600 |
|---|
| 2026.06.08 | ₩46,845 | ₩46,845 | ₩46,845 | ₩46,845 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩46,711 | ₩46,711 | ₩46,536 | ₩46,536 | -0.37% | 400 |
|---|
| 2026.06.04 | ₩48,011 | ₩48,266 | ₩48,011 | ₩48,266 | +0.53% | 300 |
|---|
| 2026.06.03 | ₩48,293 | ₩48,293 | ₩48,172 | ₩48,186 | -0.22% | 1천 |
|---|
| 2026.06.02 | ₩48,588 | ₩48,588 | ₩48,588 | ₩48,588 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩48,789 | ₩48,789 | ₩48,736 | ₩48,736 | -0.11% | 400 |
|---|
| 2026.05.29 | ₩48,333 | ₩48,333 | ₩48,333 | ₩48,333 | 0.00% | 400 |
|---|
| 2026.05.28 | ₩48,293 | ₩48,293 | ₩48,293 | ₩48,293 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩48,159 | ₩48,159 | ₩47,716 | ₩47,850 | -0.64% | 2천 |
|---|
| 2026.05.26 | ₩47,609 | ₩48,347 | ₩47,596 | ₩47,609 | 0.00% | 1만 |
|---|
| 2026.05.22 | ₩47,609 | ₩47,609 | ₩47,555 | ₩47,555 | -0.11% | 400 |
|---|
| 2026.05.21 | ₩47,609 | ₩47,609 | ₩47,596 | ₩47,596 | -0.03% | 1.5천 |
|---|
| 2026.05.20 | ₩46,898 | ₩46,952 | ₩46,898 | ₩46,952 | +0.11% | 1.5천 |
|---|
| 2026.05.19 | ₩45,450 | ₩46,013 | ₩45,450 | ₩45,678 | +0.50% | 800 |
|---|
| 2026.05.18 | ₩46,107 | ₩46,107 | ₩46,107 | ₩46,107 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩45,772 | ₩45,772 | ₩45,571 | ₩45,571 | -0.44% | 1천 |
|---|
| 2026.05.14 | ₩46,536 | ₩46,536 | ₩46,523 | ₩46,523 | -0.03% | 300 |
|---|
| 2026.05.13 | ₩46,415 | ₩46,536 | ₩46,415 | ₩46,536 | +0.26% | 600 |
|---|
| 2026.05.12 | ₩45,825 | ₩46,013 | ₩45,825 | ₩46,013 | +0.41% | 600 |
|---|
| 2026.05.11 | ₩46,469 | ₩46,536 | ₩46,469 | ₩46,536 | +0.14% | 400 |
|---|
| 2026.05.08 | ₩46,751 | ₩46,751 | ₩46,751 | ₩46,751 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩47,555 | ₩47,555 | ₩46,335 | ₩46,335 | -2.57% | 1.7천 |
|---|
| 2026.05.06 | ₩47,502 | ₩47,582 | ₩47,502 | ₩47,582 | +0.17% | 600 |
|---|
| 2026.05.05 | ₩45,718 | ₩46,013 | ₩44,766 | ₩45,933 | +0.47% | 1.9천 |
|---|
| 2026.05.04 | ₩44,860 | ₩44,860 | ₩44,860 | ₩44,860 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩45,557 | ₩45,557 | ₩45,557 | ₩45,557 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩45,584 | ₩45,584 | ₩45,584 | ₩45,584 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩44,189 | ₩44,189 | ₩44,189 | ₩44,189 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩44,525 | ₩44,659 | ₩44,525 | ₩44,659 | +0.30% | 700 |
|---|
| 2026.04.27 | ₩45,450 | ₩45,450 | ₩45,450 | ₩45,450 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩46,013 | ₩46,013 | ₩46,013 | ₩46,013 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩45,182 | ₩45,584 | ₩45,182 | ₩45,584 | +0.89% | 200 |
|---|
| 2026.04.22 | ₩45,262 | ₩45,262 | ₩45,262 | ₩45,262 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩45,088 | ₩45,088 | ₩44,779 | ₩44,779 | -0.68% | 200 |
|---|
| 2026.04.20 | ₩45,852 | ₩45,919 | ₩45,852 | ₩45,919 | +0.15% | 1.4천 |
|---|
| 2026.04.17 | ₩46,134 | ₩46,134 | ₩45,959 | ₩45,959 | -0.38% | 1.2천 |
|---|
| 2026.04.16 | ₩45,222 | ₩45,222 | ₩45,222 | ₩45,222 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩45,530 | ₩45,530 | ₩45,530 | ₩45,530 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩45,638 | ₩45,638 | ₩45,638 | ₩45,638 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩44,538 | ₩45,208 | ₩44,538 | ₩45,195 | +1.48% | 500 |
|---|
| 2026.04.10 | ₩44,739 | ₩44,739 | ₩44,498 | ₩44,498 | -0.54% | 800 |
|---|
| 2026.04.09 | ₩44,645 | ₩44,645 | ₩44,551 | ₩44,551 | -0.21% | 400 |
|---|
| 2026.04.08 | ₩43,613 | ₩44,404 | ₩43,613 | ₩44,337 | +1.66% | 400 |
|---|
| 2026.04.07 | ₩42,111 | ₩42,580 | ₩42,111 | ₩42,580 | +1.11% | 800 |
|---|
| 2026.04.06 | ₩42,741 | ₩42,741 | ₩42,741 | ₩42,741 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩42,567 | ₩42,567 | ₩42,567 | ₩42,567 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩43,049 | ₩43,116 | ₩42,862 | ₩42,862 | -0.44% | 2.3천 |
|---|
| 2026.03.31 | ₩41,064 | ₩41,883 | ₩41,064 | ₩41,883 | +1.99% | 1.2천 |
|---|
| 2026.03.30 | ₩40,273 | ₩40,273 | ₩40,085 | ₩40,085 | -0.47% | 900 |
|---|
| 2026.03.27 | ₩40,032 | ₩40,032 | ₩40,032 | ₩40,032 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,984 | ₩40,984 | ₩40,810 | ₩40,810 | -0.43% | 600 |
|---|
| 2026.03.25 | ₩41,722 | ₩41,722 | ₩41,722 | ₩41,722 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩40,662 | ₩40,662 | ₩40,662 | ₩40,662 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩40,461 | ₩41,051 | ₩40,461 | ₩40,769 | +0.76% | 4.7천 |
|---|
| 2026.03.20 | ₩39,925 | ₩40,032 | ₩39,925 | ₩40,032 | +0.27% | 1.1천 |
|---|
| 2026.03.19 | ₩41,225 | ₩41,225 | ₩41,225 | ₩41,225 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩41,936 | ₩41,936 | ₩41,413 | ₩41,413 | -1.25% | 600 |
|---|
| 2026.03.17 | ₩42,178 | ₩42,178 | ₩42,151 | ₩42,151 | -0.06% | 400 |
|---|
| 2026.03.16 | ₩41,802 | ₩41,802 | ₩41,802 | ₩41,802 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩40,904 | ₩40,904 | ₩40,676 | ₩40,676 | -0.56% | 2.5천 |
|---|
| 2026.03.12 | ₩41,413 | ₩41,668 | ₩41,413 | ₩41,440 | +0.06% | 1.8천 |
|---|
| 2026.03.11 | ₩42,097 | ₩42,339 | ₩42,097 | ₩42,339 | +0.57% | 800 |
|---|
| 2026.03.10 | ₩43,183 | ₩43,183 | ₩42,271 | ₩42,446 | -1.71% | 2.2천 |
|---|
| 2026.03.09 | ₩41,427 | ₩42,647 | ₩41,064 | ₩42,634 | +2.91% | 2.1천 |
|---|
| 2026.03.06 | ₩42,204 | ₩42,285 | ₩42,204 | ₩42,285 | +0.19% | 500 |
|---|
| 2026.03.05 | ₩43,009 | ₩43,009 | ₩42,218 | ₩42,526 | -1.12% | 600 |
|---|
| 2026.03.04 | ₩43,331 | ₩43,519 | ₩43,277 | ₩43,519 | +0.43% | 800 |
|---|
| 2026.03.03 | ₩41,722 | ₩42,795 | ₩41,722 | ₩42,620 | +2.15% | 1.4천 |
|---|
| 2026.03.02 | ₩43,827 | ₩44,176 | ₩43,827 | ₩44,109 | +0.64% | 900 |
|---|
| 2026.02.27 | ₩44,940 | ₩44,940 | ₩44,860 | ₩44,873 | -0.15% | 1천 |
|---|
| 2026.02.26 | ₩44,739 | ₩45,101 | ₩44,739 | ₩45,048 | +0.69% | 2.1천 |
|---|
| 2026.02.25 | ₩44,994 | ₩45,141 | ₩44,994 | ₩45,141 | +0.33% | 1.3천 |
|---|
| 2026.02.24 | ₩44,189 | ₩44,551 | ₩44,189 | ₩44,444 | +0.58% | 2.5천 |
|---|
| 2026.02.23 | ₩44,350 | ₩44,417 | ₩44,350 | ₩44,417 | +0.15% | 1.1천 |
|---|
| 2026.02.20 | ₩44,967 | ₩45,034 | ₩44,967 | ₩45,034 | +0.15% | 200 |
|---|
| 2026.02.19 | ₩44,431 | ₩44,645 | ₩44,417 | ₩44,592 | +0.36% | 2.4천 |
|---|
| 2026.02.18 | ₩45,007 | ₩45,007 | ₩44,779 | ₩44,779 | -0.51% | 300 |
|---|
| 2026.02.17 | ₩44,149 | ₩44,417 | ₩44,149 | ₩44,337 | +0.43% | 500 |
|---|
| 2026.02.13 | ₩44,028 | ₩44,176 | ₩44,028 | ₩44,055 | +0.06% | 1천 |
|---|
| 2026.02.12 | ₩43,814 | ₩43,814 | ₩43,814 | ₩43,814 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩44,457 | ₩44,457 | ₩44,457 | ₩44,457 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩44,417 | ₩44,417 | ₩44,417 | ₩44,417 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩44,310 | ₩44,753 | ₩44,310 | ₩44,753 | +1.00% | 2.5천 |
|---|
| 2026.02.06 | ₩43,130 | ₩43,800 | ₩43,130 | ₩43,800 | +1.55% | 800 |
|---|
| 2026.02.05 | ₩42,875 | ₩42,982 | ₩42,781 | ₩42,781 | -0.22% | 900 |
|---|
| 2026.02.04 | ₩43,653 | ₩43,653 | ₩43,559 | ₩43,559 | -0.22% | 700 |
|---|
| 2026.02.03 | ₩43,975 | ₩43,975 | ₩43,599 | ₩43,827 | -0.34% | 1.4만 |
|---|
| 2026.02.02 | ₩43,908 | ₩43,908 | ₩43,908 | ₩43,908 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩43,894 | ₩43,894 | ₩43,438 | ₩43,478 | -0.95% | 800 |
|---|
| 2026.01.29 | ₩44,364 | ₩44,511 | ₩44,364 | ₩44,511 | +0.33% | 900 |
|---|
| 2026.01.28 | ₩44,149 | ₩44,538 | ₩44,149 | ₩44,229 | +0.18% | 900 |
|---|
| 2026.01.27 | ₩44,471 | ₩44,779 | ₩44,471 | ₩44,779 | +0.69% | 300 |
|---|
| 2026.01.26 | ₩44,095 | ₩44,229 | ₩44,082 | ₩44,122 | +0.06% | 2.2천 |
|---|
| 2026.01.23 | ₩43,425 | ₩43,774 | ₩43,425 | ₩43,774 | +0.80% | 600 |
|---|
| 2026.01.22 | ₩43,385 | ₩43,385 | ₩43,358 | ₩43,358 | -0.06% | 600 |
|---|
| 2026.01.21 | ₩42,553 | ₩42,835 | ₩42,553 | ₩42,835 | +0.66% | 800 |
|---|
| 2026.01.20 | ₩42,258 | ₩42,473 | ₩42,258 | ₩42,339 | +0.19% | 1.5천 |
|---|
| 2026.01.16 | ₩42,593 | ₩42,741 | ₩42,593 | ₩42,741 | +0.35% | 500 |
|---|
| 2026.01.15 | ₩42,593 | ₩42,593 | ₩42,567 | ₩42,567 | -0.06% | 300 |
|---|
| 2026.01.14 | ₩42,674 | ₩42,674 | ₩42,674 | ₩42,674 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩42,687 | ₩42,687 | ₩42,674 | ₩42,674 | -0.03% | 500 |
|---|
| 2026.01.12 | ₩43,116 | ₩43,116 | ₩43,063 | ₩43,116 | 0.00% | 1.2만 |
|---|
| 2026.01.09 | ₩42,835 | ₩42,835 | ₩42,835 | ₩42,835 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩42,768 | ₩42,768 | ₩42,768 | ₩42,768 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩42,969 | ₩42,969 | ₩42,969 | ₩42,969 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩42,996 | ₩43,022 | ₩42,996 | ₩43,022 | +0.06% | 300 |
|---|
| 2026.01.05 | ₩42,526 | ₩42,674 | ₩42,526 | ₩42,674 | +0.35% | 900 |
|---|
| 2026.01.02 | ₩42,365 | ₩42,419 | ₩42,339 | ₩42,419 | +0.13% | 400 |
|---|
| 2025.12.31 | ₩42,164 | ₩42,164 | ₩42,164 | ₩42,164 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩42,339 | ₩42,459 | ₩42,325 | ₩42,325 | -0.03% | 1.3천 |
|---|
| 2025.12.29 | ₩42,164 | ₩42,164 | ₩42,164 | ₩42,164 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩42,513 | ₩42,620 | ₩42,459 | ₩42,620 | +0.25% | 1천 |
|---|
| 2025.12.24 | ₩42,459 | ₩42,459 | ₩42,459 | ₩42,459 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,325 | ₩42,379 | ₩42,325 | ₩42,379 | +0.13% | 1.6천 |
|---|
| 2025.12.22 | ₩42,043 | ₩42,164 | ₩41,936 | ₩42,164 | +0.29% | 2.1천 |
|---|
| 2025.12.19 | ₩41,869 | ₩41,923 | ₩41,842 | ₩41,869 | 0.00% | 900 |
|---|
| 2025.12.18 | ₩41,641 | ₩41,681 | ₩41,641 | ₩41,681 | +0.10% | 200 |
|---|
| 2025.12.17 | ₩41,279 | ₩41,279 | ₩41,279 | ₩41,279 | 0.00% | 300 |
|---|
| 2025.12.16 | ₩41,588 | ₩41,588 | ₩41,561 | ₩41,561 | -0.06% | 300 |
|---|
| 2025.12.15 | ₩41,829 | ₩41,896 | ₩41,829 | ₩41,829 | 0.00% | 1.1천 |
|---|
| 2025.12.12 | ₩41,641 | ₩41,641 | ₩41,641 | ₩41,641 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩42,111 | ₩42,191 | ₩42,111 | ₩42,124 | +0.03% | 1.3천 |
|---|
| 2025.12.10 | ₩41,695 | ₩42,030 | ₩41,695 | ₩42,030 | +0.80% | 400 |
|---|
| 2025.12.09 | ₩41,561 | ₩41,695 | ₩41,561 | ₩41,574 | +0.03% | 1.4천 |
|---|
| 2025.12.08 | ₩41,333 | ₩41,333 | ₩41,333 | ₩41,333 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩41,547 | ₩41,601 | ₩41,252 | ₩41,252 | -0.71% | 2.1천 |
|---|
| 2025.12.04 | ₩41,400 | ₩41,453 | ₩41,346 | ₩41,346 | -0.13% | 2.6천 |
|---|
| 2025.12.03 | ₩41,373 | ₩41,373 | ₩41,373 | ₩41,373 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩40,957 | ₩41,011 | ₩40,930 | ₩40,997 | +0.10% | 600 |
|---|
| 2025.12.01 | ₩40,997 | ₩40,997 | ₩40,984 | ₩40,984 | -0.03% | 300 |
|---|
| 2025.11.28 | ₩40,930 | ₩41,306 | ₩40,930 | ₩41,306 | +0.92% | 1.9천 |
|---|
| 2025.11.26 | ₩40,836 | ₩40,930 | ₩40,810 | ₩40,917 | +0.20% | 3.7천 |
|---|
| 2025.11.25 | ₩40,313 | ₩40,528 | ₩40,179 | ₩40,528 | +0.53% | 5.6천 |
|---|
| 2025.11.24 | ₩40,139 | ₩40,153 | ₩39,804 | ₩40,045 | -0.23% | 3.8천 |
|---|
| 2025.11.21 | ₩39,469 | ₩39,790 | ₩39,469 | ₩39,737 | +0.68% | 1천 |
|---|
| 2025.11.20 | ₩39,737 | ₩39,737 | ₩39,576 | ₩39,576 | -0.40% | 6.5천 |
|---|
| 2025.11.19 | ₩39,978 | ₩39,978 | ₩39,978 | ₩39,978 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,938 | ₩40,059 | ₩39,938 | ₩39,938 | 0.00% | 1.7천 |
|---|
| 2025.11.17 | ₩40,702 | ₩40,702 | ₩40,434 | ₩40,434 | -0.66% | 200 |
|---|
| 2025.11.14 | ₩40,890 | ₩40,957 | ₩40,863 | ₩40,957 | +0.16% | 2.3천 |
|---|
| 2025.11.13 | ₩41,038 | ₩41,185 | ₩41,038 | ₩41,185 | +0.36% | 1.1천 |
|---|
| 2025.11.12 | ₩41,413 | ₩41,547 | ₩41,413 | ₩41,547 | +0.32% | 700 |
|---|
| 2025.11.11 | ₩41,534 | ₩41,534 | ₩41,480 | ₩41,480 | -0.13% | 600 |
|---|
| 2025.11.10 | ₩41,279 | ₩41,453 | ₩40,997 | ₩41,373 | +0.23% | 800 |
|---|
| 2025.11.07 | ₩40,300 | ₩40,622 | ₩40,300 | ₩40,622 | +0.80% | 300 |
|---|
| 2025.11.06 | ₩41,024 | ₩41,024 | ₩40,609 | ₩40,769 | -0.62% | 1.8만 |
|---|
| 2025.11.05 | ₩41,199 | ₩41,225 | ₩41,199 | ₩41,225 | +0.07% | 300 |
|---|
| 2025.11.04 | ₩41,346 | ₩41,346 | ₩41,346 | ₩41,346 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩42,070 | ₩42,620 | ₩42,017 | ₩42,017 | -0.13% | 1.8천 |
|---|
| 2025.10.31 | ₩41,923 | ₩41,923 | ₩41,923 | ₩41,923 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩42,003 | ₩42,003 | ₩41,856 | ₩41,856 | -0.35% | 800 |
|---|
| 2025.10.29 | ₩42,553 | ₩42,996 | ₩42,245 | ₩42,245 | -0.72% | 1.8천 |
|---|
| 2025.10.28 | ₩42,580 | ₩42,593 | ₩42,580 | ₩42,593 | +0.03% | 300 |
|---|
| 2025.10.27 | ₩42,674 | ₩42,674 | ₩42,580 | ₩42,674 | 0.00% | 2.6천 |
|---|
| 2025.10.24 | ₩42,593 | ₩42,607 | ₩42,513 | ₩42,513 | -0.19% | 700 |
|---|
| 2025.10.23 | ₩42,137 | ₩42,406 | ₩42,097 | ₩42,352 | +0.51% | 2.3천 |
|---|
| 2025.10.22 | ₩42,057 | ₩42,057 | ₩41,722 | ₩41,722 | -0.80% | 1.2천 |
|---|
| 2025.10.21 | ₩42,218 | ₩42,245 | ₩41,990 | ₩42,003 | -0.51% | 5.2천 |
|---|
| 2025.10.20 | ₩42,513 | ₩42,513 | ₩42,513 | ₩42,513 | 0.00% | 900 |
|---|
| 2025.10.17 | ₩42,137 | ₩42,137 | ₩42,137 | ₩42,137 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩42,808 | ₩42,902 | ₩42,620 | ₩42,620 | -0.44% | 500 |
|---|
| 2025.10.15 | ₩42,808 | ₩42,808 | ₩42,553 | ₩42,741 | -0.16% | 500 |
|---|
| 2025.10.14 | ₩42,795 | ₩42,795 | ₩42,714 | ₩42,714 | -0.19% | 600 |
|---|
| 2025.10.13 | ₩42,499 | ₩42,593 | ₩42,499 | ₩42,593 | +0.22% | 500 |
|---|
| 2025.10.10 | ₩42,473 | ₩42,473 | ₩41,909 | ₩41,909 | -1.33% | 900 |
|---|