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 | ₩42,445 | ₩42,445 | ₩42,445 | ₩42,445 | 0.00% | 100 |
| 2026.10.08 | ₩42,271 | ₩42,271 | ₩42,271 | ₩42,271 | 0.00% | 100 |
| 2026.10.07 | ₩42,565 | ₩42,565 | ₩42,565 | ₩42,565 | 0.00% | 100 |
| 2026.10.06 | ₩43,370 | ₩43,370 | ₩43,168 | ₩43,168 | -0.46% | 500 |
| 2026.10.05 | ₩43,088 | ₩43,088 | ₩43,088 | ₩43,088 | 0.00% | 100 |
| 2026.10.02 | ₩43,168 | ₩43,168 | ₩43,128 | ₩43,128 | -0.09% | 600 |
| 2026.10.01 | ₩42,820 | ₩42,820 | ₩42,498 | ₩42,552 | -0.63% | 600 |
| 2026.09.30 | ₩42,941 | ₩42,941 | ₩42,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,941 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩43,075 | ₩43,235 | ₩43,075 | ₩43,235 | +0.37% | 700 |
|---|
| 2026.09.28 | ₩43,410 | ₩43,410 | ₩43,410 | ₩43,410 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,731 | ₩43,785 | ₩43,731 | ₩43,745 | +0.03% | 1.4천 |
|---|
| 2026.09.24 | ₩43,705 | ₩43,758 | ₩43,664 | ₩43,664 | -0.09% | 400 |
|---|
| 2026.09.23 | ₩44,160 | ₩44,160 | ₩44,107 | ₩44,107 | -0.12% | 400 |
|---|
| 2026.09.22 | ₩44,884 | ₩45,072 | ₩44,884 | ₩45,072 | +0.42% | 300 |
|---|
| 2026.09.21 | ₩44,884 | ₩44,884 | ₩44,884 | ₩44,884 | 0.00% | 400 |
|---|
| 2026.09.18 | ₩43,946 | ₩43,946 | ₩43,946 | ₩43,946 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩44,080 | ₩44,080 | ₩43,999 | ₩43,999 | -0.18% | 500 |
|---|
| 2026.09.16 | ₩43,410 | ₩43,410 | ₩43,101 | ₩43,101 | -0.71% | 200 |
|---|
| 2026.09.15 | ₩43,195 | ₩43,195 | ₩43,195 | ₩43,195 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩43,316 | ₩43,316 | ₩43,316 | ₩43,316 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩44,509 | ₩44,509 | ₩44,482 | ₩44,482 | -0.06% | 300 |
|---|
| 2026.09.10 | ₩44,013 | ₩44,013 | ₩44,013 | ₩44,013 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩44,616 | ₩44,616 | ₩44,589 | ₩44,589 | -0.06% | 400 |
|---|
| 2026.09.08 | ₩44,911 | ₩44,911 | ₩44,911 | ₩44,911 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩44,388 | ₩44,415 | ₩44,388 | ₩44,401 | +0.03% | 400 |
|---|
| 2026.09.03 | ₩43,946 | ₩44,897 | ₩43,946 | ₩44,375 | +0.98% | 800 |
|---|
| 2026.09.02 | ₩43,718 | ₩43,718 | ₩43,718 | ₩43,718 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,745 | ₩43,745 | ₩43,745 | ₩43,745 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩44,281 | ₩44,294 | ₩44,241 | ₩44,294 | +0.03% | 500 |
|---|
| 2026.08.28 | ₩44,991 | ₩45,273 | ₩44,670 | ₩44,670 | -0.71% | 1.5천 |
|---|
| 2026.08.27 | ₩45,152 | ₩45,152 | ₩45,152 | ₩45,152 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩45,098 | ₩45,112 | ₩45,058 | ₩45,085 | -0.03% | 900 |
|---|
| 2026.08.25 | ₩45,353 | ₩45,353 | ₩45,326 | ₩45,353 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩44,911 | ₩44,951 | ₩44,911 | ₩44,951 | +0.09% | 200 |
|---|
| 2026.08.21 | ₩45,514 | ₩45,514 | ₩45,514 | ₩45,514 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩45,179 | ₩45,179 | ₩45,179 | ₩45,179 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩45,326 | ₩45,326 | ₩45,299 | ₩45,299 | -0.06% | 200 |
|---|
| 2026.08.18 | ₩45,139 | ₩45,139 | ₩45,139 | ₩45,139 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩46,251 | ₩46,251 | ₩46,037 | ₩46,037 | -0.46% | 800 |
|---|
| 2026.08.14 | ₩45,970 | ₩45,996 | ₩45,929 | ₩45,996 | +0.06% | 800 |
|---|
| 2026.08.13 | ₩46,975 | ₩46,975 | ₩46,063 | ₩46,063 | -1.94% | 400 |
|---|
| 2026.08.12 | ₩46,050 | ₩46,050 | ₩46,010 | ₩46,010 | -0.09% | 700 |
|---|
| 2026.08.11 | ₩45,634 | ₩45,634 | ₩45,460 | ₩45,581 | -0.12% | 900 |
|---|
| 2026.08.10 | ₩45,728 | ₩45,728 | ₩45,715 | ₩45,715 | -0.03% | 600 |
|---|
| 2026.08.07 | ₩46,010 | ₩46,010 | ₩46,010 | ₩46,010 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩45,903 | ₩45,903 | ₩45,742 | ₩45,742 | -0.35% | 700 |
|---|
| 2026.08.05 | ₩45,447 | ₩45,447 | ₩45,447 | ₩45,447 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,978 | ₩45,340 | ₩44,978 | ₩45,340 | +0.80% | 300 |
|---|
| 2026.08.03 | ₩44,107 | ₩44,107 | ₩44,107 | ₩44,107 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩44,120 | ₩44,120 | ₩44,120 | ₩44,120 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩44,080 | ₩44,254 | ₩43,973 | ₩44,254 | +0.40% | 500 |
|---|
| 2026.07.29 | ₩39,215 | ₩42,860 | ₩39,215 | ₩42,860 | +9.30% | 300 |
|---|
| 2026.07.28 | ₩43,437 | ₩43,490 | ₩43,437 | ₩43,490 | +0.12% | 200 |
|---|
| 2026.07.27 | ₩44,348 | ₩44,348 | ₩44,053 | ₩44,120 | -0.51% | 700 |
|---|
| 2026.07.24 | ₩43,986 | ₩43,986 | ₩43,986 | ₩43,986 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩44,227 | ₩44,227 | ₩44,227 | ₩44,227 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,844 | ₩44,844 | ₩44,817 | ₩44,817 | -0.06% | 300 |
|---|
| 2026.07.21 | ₩44,455 | ₩44,897 | ₩44,455 | ₩44,897 | +0.99% | 300 |
|---|
| 2026.07.20 | ₩44,026 | ₩44,026 | ₩43,731 | ₩43,731 | -0.67% | 300 |
|---|
| 2026.07.17 | ₩44,026 | ₩44,026 | ₩44,026 | ₩44,026 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,959 | ₩44,080 | ₩43,959 | ₩44,080 | +0.27% | 200 |
|---|
| 2026.07.15 | ₩44,830 | ₩44,830 | ₩44,830 | ₩44,830 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩45,085 | ₩45,085 | ₩44,938 | ₩44,938 | -0.33% | 500 |
|---|
| 2026.07.13 | ₩44,830 | ₩44,830 | ₩44,750 | ₩44,750 | -0.18% | 200 |
|---|
| 2026.07.10 | ₩45,701 | ₩45,701 | ₩45,634 | ₩45,634 | -0.15% | 300 |
|---|
| 2026.07.09 | ₩45,688 | ₩45,916 | ₩45,688 | ₩45,809 | +0.26% | 400 |
|---|
| 2026.07.08 | ₩45,152 | ₩45,232 | ₩45,152 | ₩45,232 | +0.18% | 400 |
|---|
| 2026.07.07 | ₩45,728 | ₩45,728 | ₩45,500 | ₩45,500 | -0.50% | 500 |
|---|
| 2026.07.06 | ₩46,666 | ₩46,881 | ₩46,666 | ₩46,881 | +0.46% | 900 |
|---|
| 2026.07.02 | ₩46,492 | ₩46,492 | ₩46,037 | ₩46,184 | -0.66% | 1.2천 |
|---|
| 2026.07.01 | ₩46,171 | ₩46,171 | ₩46,104 | ₩46,104 | -0.15% | 900 |
|---|
| 2026.06.30 | ₩46,720 | ₩46,774 | ₩46,720 | ₩46,733 | +0.03% | 700 |
|---|
| 2026.06.29 | ₩45,876 | ₩46,425 | ₩45,876 | ₩46,331 | +0.99% | 6.5천 |
|---|
| 2026.06.26 | ₩45,970 | ₩46,894 | ₩45,634 | ₩45,634 | -0.73% | 1.4천 |
|---|
| 2026.06.25 | ₩46,573 | ₩46,573 | ₩46,358 | ₩46,358 | -0.46% | 700 |
|---|
| 2026.06.24 | ₩46,774 | ₩46,894 | ₩46,774 | ₩46,894 | +0.26% | 400 |
|---|
| 2026.06.23 | ₩47,551 | ₩47,591 | ₩47,337 | ₩47,337 | -0.45% | 700 |
|---|
| 2026.06.22 | ₩48,637 | ₩48,637 | ₩48,623 | ₩48,623 | -0.03% | 200 |
|---|
| 2026.06.18 | ₩48,797 | ₩48,811 | ₩48,797 | ₩48,811 | +0.03% | 400 |
|---|
| 2026.06.17 | ₩49,146 | ₩49,146 | ₩48,489 | ₩48,489 | -1.34% | 200 |
|---|
| 2026.06.16 | ₩48,436 | ₩48,436 | ₩48,436 | ₩48,436 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩48,610 | ₩48,610 | ₩48,610 | ₩48,610 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩48,020 | ₩48,114 | ₩48,020 | ₩48,060 | +0.08% | 700 |
|---|
| 2026.06.11 | ₩46,251 | ₩47,511 | ₩46,251 | ₩47,511 | +2.72% | 200 |
|---|
| 2026.06.10 | ₩45,393 | ₩45,393 | ₩45,393 | ₩45,393 | 0.00% | 400 |
|---|
| 2026.06.09 | ₩47,310 | ₩47,363 | ₩46,104 | ₩46,264 | -2.21% | 600 |
|---|
| 2026.06.08 | ₩46,814 | ₩46,814 | ₩46,814 | ₩46,814 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩46,680 | ₩46,680 | ₩46,506 | ₩46,506 | -0.37% | 400 |
|---|
| 2026.06.04 | ₩47,980 | ₩48,235 | ₩47,980 | ₩48,235 | +0.53% | 300 |
|---|
| 2026.06.03 | ₩48,261 | ₩48,261 | ₩48,141 | ₩48,154 | -0.22% | 1천 |
|---|
| 2026.06.02 | ₩48,556 | ₩48,556 | ₩48,556 | ₩48,556 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩48,757 | ₩48,757 | ₩48,704 | ₩48,704 | -0.11% | 400 |
|---|
| 2026.05.29 | ₩48,302 | ₩48,302 | ₩48,302 | ₩48,302 | 0.00% | 400 |
|---|
| 2026.05.28 | ₩48,261 | ₩48,261 | ₩48,261 | ₩48,261 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩48,127 | ₩48,127 | ₩47,685 | ₩47,819 | -0.64% | 2천 |
|---|
| 2026.05.26 | ₩47,578 | ₩48,315 | ₩47,564 | ₩47,578 | 0.00% | 1만 |
|---|
| 2026.05.22 | ₩47,578 | ₩47,578 | ₩47,524 | ₩47,524 | -0.11% | 400 |
|---|
| 2026.05.21 | ₩47,578 | ₩47,578 | ₩47,564 | ₩47,564 | -0.03% | 1.5천 |
|---|
| 2026.05.20 | ₩46,867 | ₩46,921 | ₩46,867 | ₩46,921 | +0.11% | 1.5천 |
|---|
| 2026.05.19 | ₩45,420 | ₩45,983 | ₩45,420 | ₩45,648 | +0.50% | 800 |
|---|
| 2026.05.18 | ₩46,077 | ₩46,077 | ₩46,077 | ₩46,077 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩45,742 | ₩45,742 | ₩45,541 | ₩45,541 | -0.44% | 1천 |
|---|
| 2026.05.14 | ₩46,506 | ₩46,506 | ₩46,492 | ₩46,492 | -0.03% | 300 |
|---|
| 2026.05.13 | ₩46,385 | ₩46,506 | ₩46,385 | ₩46,506 | +0.26% | 600 |
|---|
| 2026.05.12 | ₩45,795 | ₩45,983 | ₩45,795 | ₩45,983 | +0.41% | 600 |
|---|
| 2026.05.11 | ₩46,439 | ₩46,506 | ₩46,439 | ₩46,506 | +0.14% | 400 |
|---|
| 2026.05.08 | ₩46,720 | ₩46,720 | ₩46,720 | ₩46,720 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩47,524 | ₩47,524 | ₩46,305 | ₩46,305 | -2.57% | 1.7천 |
|---|
| 2026.05.06 | ₩47,471 | ₩47,551 | ₩47,471 | ₩47,551 | +0.17% | 600 |
|---|
| 2026.05.05 | ₩45,688 | ₩45,983 | ₩44,737 | ₩45,903 | +0.47% | 1.9천 |
|---|
| 2026.05.04 | ₩44,830 | ₩44,830 | ₩44,830 | ₩44,830 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩45,527 | ₩45,527 | ₩45,527 | ₩45,527 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩45,554 | ₩45,554 | ₩45,554 | ₩45,554 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩44,160 | ₩44,160 | ₩44,160 | ₩44,160 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩44,495 | ₩44,629 | ₩44,495 | ₩44,629 | +0.30% | 700 |
|---|
| 2026.04.27 | ₩45,420 | ₩45,420 | ₩45,420 | ₩45,420 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩45,983 | ₩45,983 | ₩45,983 | ₩45,983 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩45,152 | ₩45,554 | ₩45,152 | ₩45,554 | +0.89% | 200 |
|---|
| 2026.04.22 | ₩45,232 | ₩45,232 | ₩45,232 | ₩45,232 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩45,058 | ₩45,058 | ₩44,750 | ₩44,750 | -0.68% | 200 |
|---|
| 2026.04.20 | ₩45,822 | ₩45,889 | ₩45,822 | ₩45,889 | +0.15% | 1.4천 |
|---|
| 2026.04.17 | ₩46,104 | ₩46,104 | ₩45,929 | ₩45,929 | -0.38% | 1.2천 |
|---|
| 2026.04.16 | ₩45,192 | ₩45,192 | ₩45,192 | ₩45,192 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩45,500 | ₩45,500 | ₩45,500 | ₩45,500 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩45,608 | ₩45,608 | ₩45,608 | ₩45,608 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩44,509 | ₩45,179 | ₩44,509 | ₩45,165 | +1.48% | 500 |
|---|
| 2026.04.10 | ₩44,710 | ₩44,710 | ₩44,469 | ₩44,469 | -0.54% | 800 |
|---|
| 2026.04.09 | ₩44,616 | ₩44,616 | ₩44,522 | ₩44,522 | -0.21% | 400 |
|---|
| 2026.04.08 | ₩43,584 | ₩44,375 | ₩43,584 | ₩44,308 | +1.66% | 400 |
|---|
| 2026.04.07 | ₩42,083 | ₩42,552 | ₩42,083 | ₩42,552 | +1.11% | 800 |
|---|
| 2026.04.06 | ₩42,713 | ₩42,713 | ₩42,713 | ₩42,713 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩42,539 | ₩42,539 | ₩42,539 | ₩42,539 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩43,021 | ₩43,088 | ₩42,833 | ₩42,833 | -0.44% | 2.3천 |
|---|
| 2026.03.31 | ₩41,038 | ₩41,855 | ₩41,038 | ₩41,855 | +1.99% | 1.2천 |
|---|
| 2026.03.30 | ₩40,247 | ₩40,247 | ₩40,059 | ₩40,059 | -0.47% | 900 |
|---|
| 2026.03.27 | ₩40,006 | ₩40,006 | ₩40,006 | ₩40,006 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,957 | ₩40,957 | ₩40,783 | ₩40,783 | -0.43% | 600 |
|---|
| 2026.03.25 | ₩41,694 | ₩41,694 | ₩41,694 | ₩41,694 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩40,635 | ₩40,635 | ₩40,635 | ₩40,635 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩40,434 | ₩41,024 | ₩40,434 | ₩40,743 | +0.76% | 4.7천 |
|---|
| 2026.03.20 | ₩39,898 | ₩40,006 | ₩39,898 | ₩40,006 | +0.27% | 1.1천 |
|---|
| 2026.03.19 | ₩41,198 | ₩41,198 | ₩41,198 | ₩41,198 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩41,909 | ₩41,909 | ₩41,386 | ₩41,386 | -1.25% | 600 |
|---|
| 2026.03.17 | ₩42,150 | ₩42,150 | ₩42,123 | ₩42,123 | -0.06% | 400 |
|---|
| 2026.03.16 | ₩41,775 | ₩41,775 | ₩41,775 | ₩41,775 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩40,877 | ₩40,877 | ₩40,649 | ₩40,649 | -0.56% | 2.5천 |
|---|
| 2026.03.12 | ₩41,386 | ₩41,641 | ₩41,386 | ₩41,413 | +0.06% | 1.8천 |
|---|
| 2026.03.11 | ₩42,070 | ₩42,311 | ₩42,070 | ₩42,311 | +0.57% | 800 |
|---|
| 2026.03.10 | ₩43,155 | ₩43,155 | ₩42,244 | ₩42,418 | -1.71% | 2.2천 |
|---|
| 2026.03.09 | ₩41,399 | ₩42,619 | ₩41,038 | ₩42,606 | +2.91% | 2.1천 |
|---|
| 2026.03.06 | ₩42,177 | ₩42,257 | ₩42,177 | ₩42,257 | +0.19% | 500 |
|---|
| 2026.03.05 | ₩42,981 | ₩42,981 | ₩42,190 | ₩42,498 | -1.12% | 600 |
|---|
| 2026.03.04 | ₩43,303 | ₩43,490 | ₩43,249 | ₩43,490 | +0.43% | 800 |
|---|
| 2026.03.03 | ₩41,694 | ₩42,766 | ₩41,694 | ₩42,592 | +2.15% | 1.4천 |
|---|
| 2026.03.02 | ₩43,798 | ₩44,147 | ₩43,798 | ₩44,080 | +0.64% | 900 |
|---|
| 2026.02.27 | ₩44,911 | ₩44,911 | ₩44,830 | ₩44,844 | -0.15% | 1천 |
|---|
| 2026.02.26 | ₩44,710 | ₩45,072 | ₩44,710 | ₩45,018 | +0.69% | 2.1천 |
|---|
| 2026.02.25 | ₩44,964 | ₩45,112 | ₩44,964 | ₩45,112 | +0.33% | 1.3천 |
|---|
| 2026.02.24 | ₩44,160 | ₩44,522 | ₩44,160 | ₩44,415 | +0.58% | 2.5천 |
|---|
| 2026.02.23 | ₩44,321 | ₩44,388 | ₩44,321 | ₩44,388 | +0.15% | 1.1천 |
|---|
| 2026.02.20 | ₩44,938 | ₩45,005 | ₩44,938 | ₩45,005 | +0.15% | 200 |
|---|
| 2026.02.19 | ₩44,401 | ₩44,616 | ₩44,388 | ₩44,562 | +0.36% | 2.4천 |
|---|
| 2026.02.18 | ₩44,978 | ₩44,978 | ₩44,750 | ₩44,750 | -0.51% | 300 |
|---|
| 2026.02.17 | ₩44,120 | ₩44,388 | ₩44,120 | ₩44,308 | +0.43% | 500 |
|---|
| 2026.02.13 | ₩43,999 | ₩44,147 | ₩43,999 | ₩44,026 | +0.06% | 1천 |
|---|
| 2026.02.12 | ₩43,785 | ₩43,785 | ₩43,785 | ₩43,785 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩44,428 | ₩44,428 | ₩44,428 | ₩44,428 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩44,388 | ₩44,388 | ₩44,388 | ₩44,388 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩44,281 | ₩44,723 | ₩44,281 | ₩44,723 | +1.00% | 2.5천 |
|---|
| 2026.02.06 | ₩43,101 | ₩43,772 | ₩43,101 | ₩43,772 | +1.55% | 800 |
|---|
| 2026.02.05 | ₩42,847 | ₩42,954 | ₩42,753 | ₩42,753 | -0.22% | 900 |
|---|
| 2026.02.04 | ₩43,624 | ₩43,624 | ₩43,530 | ₩43,530 | -0.22% | 700 |
|---|
| 2026.02.03 | ₩43,946 | ₩43,946 | ₩43,571 | ₩43,798 | -0.34% | 1.4만 |
|---|
| 2026.02.02 | ₩43,879 | ₩43,879 | ₩43,879 | ₩43,879 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩43,865 | ₩43,865 | ₩43,410 | ₩43,450 | -0.95% | 800 |
|---|
| 2026.01.29 | ₩44,334 | ₩44,482 | ₩44,334 | ₩44,482 | +0.33% | 900 |
|---|
| 2026.01.28 | ₩44,120 | ₩44,509 | ₩44,120 | ₩44,200 | +0.18% | 900 |
|---|
| 2026.01.27 | ₩44,442 | ₩44,750 | ₩44,442 | ₩44,750 | +0.69% | 300 |
|---|
| 2026.01.26 | ₩44,066 | ₩44,200 | ₩44,053 | ₩44,093 | +0.06% | 2.2천 |
|---|
| 2026.01.23 | ₩43,396 | ₩43,745 | ₩43,396 | ₩43,745 | +0.80% | 600 |
|---|
| 2026.01.22 | ₩43,356 | ₩43,356 | ₩43,329 | ₩43,329 | -0.06% | 600 |
|---|
| 2026.01.21 | ₩42,525 | ₩42,807 | ₩42,525 | ₩42,807 | +0.66% | 800 |
|---|
| 2026.01.20 | ₩42,230 | ₩42,445 | ₩42,230 | ₩42,311 | +0.19% | 1.5천 |
|---|
| 2026.01.16 | ₩42,565 | ₩42,713 | ₩42,565 | ₩42,713 | +0.35% | 500 |
|---|
| 2026.01.15 | ₩42,565 | ₩42,565 | ₩42,539 | ₩42,539 | -0.06% | 300 |
|---|
| 2026.01.14 | ₩42,646 | ₩42,646 | ₩42,646 | ₩42,646 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩42,659 | ₩42,659 | ₩42,646 | ₩42,646 | -0.03% | 500 |
|---|
| 2026.01.12 | ₩43,088 | ₩43,088 | ₩43,034 | ₩43,088 | 0.00% | 1.2만 |
|---|
| 2026.01.09 | ₩42,807 | ₩42,807 | ₩42,807 | ₩42,807 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩42,740 | ₩42,740 | ₩42,740 | ₩42,740 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩42,941 | ₩42,941 | ₩42,941 | ₩42,941 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩42,967 | ₩42,994 | ₩42,967 | ₩42,994 | +0.06% | 300 |
|---|
| 2026.01.05 | ₩42,498 | ₩42,646 | ₩42,498 | ₩42,646 | +0.35% | 900 |
|---|
| 2026.01.02 | ₩42,338 | ₩42,391 | ₩42,311 | ₩42,391 | +0.13% | 400 |
|---|
| 2025.12.31 | ₩42,137 | ₩42,137 | ₩42,137 | ₩42,137 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩42,311 | ₩42,431 | ₩42,297 | ₩42,297 | -0.03% | 1.3천 |
|---|
| 2025.12.29 | ₩42,137 | ₩42,137 | ₩42,137 | ₩42,137 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩42,485 | ₩42,592 | ₩42,431 | ₩42,592 | +0.25% | 1천 |
|---|
| 2025.12.24 | ₩42,431 | ₩42,431 | ₩42,431 | ₩42,431 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,297 | ₩42,351 | ₩42,297 | ₩42,351 | +0.13% | 1.6천 |
|---|
| 2025.12.22 | ₩42,016 | ₩42,137 | ₩41,909 | ₩42,137 | +0.29% | 2.1천 |
|---|
| 2025.12.19 | ₩41,842 | ₩41,895 | ₩41,815 | ₩41,842 | 0.00% | 900 |
|---|
| 2025.12.18 | ₩41,614 | ₩41,654 | ₩41,614 | ₩41,654 | +0.10% | 200 |
|---|
| 2025.12.17 | ₩41,252 | ₩41,252 | ₩41,252 | ₩41,252 | 0.00% | 300 |
|---|
| 2025.12.16 | ₩41,560 | ₩41,560 | ₩41,533 | ₩41,533 | -0.06% | 300 |
|---|
| 2025.12.15 | ₩41,801 | ₩41,868 | ₩41,801 | ₩41,801 | 0.00% | 1.1천 |
|---|
| 2025.12.12 | ₩41,614 | ₩41,614 | ₩41,614 | ₩41,614 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩42,083 | ₩42,163 | ₩42,083 | ₩42,096 | +0.03% | 1.3천 |
|---|
| 2025.12.10 | ₩41,667 | ₩42,002 | ₩41,667 | ₩42,002 | +0.80% | 400 |
|---|
| 2025.12.09 | ₩41,533 | ₩41,667 | ₩41,533 | ₩41,547 | +0.03% | 1.4천 |
|---|
| 2025.12.08 | ₩41,306 | ₩41,306 | ₩41,306 | ₩41,306 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩41,520 | ₩41,574 | ₩41,225 | ₩41,225 | -0.71% | 2.1천 |
|---|
| 2025.12.04 | ₩41,373 | ₩41,426 | ₩41,319 | ₩41,319 | -0.13% | 2.6천 |
|---|
| 2025.12.03 | ₩41,346 | ₩41,346 | ₩41,346 | ₩41,346 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩40,930 | ₩40,984 | ₩40,904 | ₩40,971 | +0.10% | 600 |
|---|
| 2025.12.01 | ₩40,971 | ₩40,971 | ₩40,957 | ₩40,957 | -0.03% | 300 |
|---|
| 2025.11.28 | ₩40,904 | ₩41,279 | ₩40,904 | ₩41,279 | +0.92% | 1.9천 |
|---|
| 2025.11.26 | ₩40,810 | ₩40,904 | ₩40,783 | ₩40,890 | +0.20% | 3.7천 |
|---|
| 2025.11.25 | ₩40,287 | ₩40,501 | ₩40,153 | ₩40,501 | +0.53% | 5.6천 |
|---|
| 2025.11.24 | ₩40,113 | ₩40,126 | ₩39,778 | ₩40,019 | -0.23% | 3.8천 |
|---|
| 2025.11.21 | ₩39,443 | ₩39,764 | ₩39,443 | ₩39,711 | +0.68% | 1천 |
|---|
| 2025.11.20 | ₩39,711 | ₩39,711 | ₩39,550 | ₩39,550 | -0.40% | 6.5천 |
|---|
| 2025.11.19 | ₩39,952 | ₩39,952 | ₩39,952 | ₩39,952 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,912 | ₩40,032 | ₩39,912 | ₩39,912 | 0.00% | 1.7천 |
|---|
| 2025.11.17 | ₩40,676 | ₩40,676 | ₩40,408 | ₩40,408 | -0.66% | 200 |
|---|
| 2025.11.14 | ₩40,863 | ₩40,930 | ₩40,837 | ₩40,930 | +0.16% | 2.3천 |
|---|
| 2025.11.13 | ₩41,011 | ₩41,158 | ₩41,011 | ₩41,158 | +0.36% | 1.1천 |
|---|
| 2025.11.12 | ₩41,386 | ₩41,520 | ₩41,386 | ₩41,520 | +0.32% | 700 |
|---|
| 2025.11.11 | ₩41,507 | ₩41,507 | ₩41,453 | ₩41,453 | -0.13% | 600 |
|---|
| 2025.11.10 | ₩41,252 | ₩41,426 | ₩40,971 | ₩41,346 | +0.23% | 800 |
|---|
| 2025.11.07 | ₩40,274 | ₩40,595 | ₩40,274 | ₩40,595 | +0.80% | 300 |
|---|
| 2025.11.06 | ₩40,997 | ₩40,997 | ₩40,582 | ₩40,743 | -0.62% | 1.8만 |
|---|
| 2025.11.05 | ₩41,172 | ₩41,198 | ₩41,172 | ₩41,198 | +0.07% | 300 |
|---|
| 2025.11.04 | ₩41,319 | ₩41,319 | ₩41,319 | ₩41,319 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩42,043 | ₩42,592 | ₩41,989 | ₩41,989 | -0.13% | 1.8천 |
|---|
| 2025.10.31 | ₩41,895 | ₩41,895 | ₩41,895 | ₩41,895 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩41,976 | ₩41,976 | ₩41,828 | ₩41,828 | -0.35% | 800 |
|---|
| 2025.10.29 | ₩42,525 | ₩42,967 | ₩42,217 | ₩42,217 | -0.72% | 1.8천 |
|---|
| 2025.10.28 | ₩42,552 | ₩42,565 | ₩42,552 | ₩42,565 | +0.03% | 300 |
|---|
| 2025.10.27 | ₩42,646 | ₩42,646 | ₩42,552 | ₩42,646 | 0.00% | 2.6천 |
|---|
| 2025.10.24 | ₩42,565 | ₩42,579 | ₩42,485 | ₩42,485 | -0.19% | 700 |
|---|
| 2025.10.23 | ₩42,110 | ₩42,378 | ₩42,070 | ₩42,324 | +0.51% | 2.3천 |
|---|
| 2025.10.22 | ₩42,029 | ₩42,029 | ₩41,694 | ₩41,694 | -0.80% | 1.2천 |
|---|
| 2025.10.21 | ₩42,190 | ₩42,217 | ₩41,962 | ₩41,976 | -0.51% | 5.2천 |
|---|
| 2025.10.20 | ₩42,485 | ₩42,485 | ₩42,485 | ₩42,485 | 0.00% | 900 |
|---|
| 2025.10.17 | ₩42,110 | ₩42,110 | ₩42,110 | ₩42,110 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩42,780 | ₩42,874 | ₩42,592 | ₩42,592 | -0.44% | 500 |
|---|
| 2025.10.15 | ₩42,780 | ₩42,780 | ₩42,525 | ₩42,713 | -0.16% | 500 |
|---|
| 2025.10.14 | ₩42,766 | ₩42,766 | ₩42,686 | ₩42,686 | -0.19% | 600 |
|---|
| 2025.10.13 | ₩42,472 | ₩42,565 | ₩42,472 | ₩42,565 | +0.22% | 500 |
|---|
| 2025.10.10 | ₩42,445 | ₩42,445 | ₩41,882 | ₩41,882 | -1.33% | 900 |
|---|