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 | ₩42,472 | ₩42,472 | ₩42,472 | ₩42,472 | 0.00% | 100 |
| 2026.10.08 | ₩42,297 | ₩42,297 | ₩42,297 | ₩42,297 | 0.00% | 100 |
| 2026.10.07 | ₩42,592 | ₩42,592 | ₩42,592 | ₩42,592 | 0.00% | 100 |
| 2026.10.06 | ₩43,397 | ₩43,397 | ₩43,196 | ₩43,196 | -0.46% | 500 |
| 2026.10.05 | ₩43,115 | ₩43,115 | ₩43,115 | ₩43,115 | 0.00% | 100 |
| 2026.10.02 | ₩43,196 | ₩43,196 | ₩43,156 | ₩43,156 | -0.09% | 600 |
| 2026.10.01 | ₩42,847 | ₩42,847 | ₩42,525 | ₩42,579 | -0.63% | 600 |
| 2026.09.30 | ₩42,968 | ₩42,968 | ₩42,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,968 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩43,102 | ₩43,263 | ₩43,102 | ₩43,263 | +0.37% | 700 |
|---|
| 2026.09.28 | ₩43,437 | ₩43,437 | ₩43,437 | ₩43,437 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,759 | ₩43,813 | ₩43,759 | ₩43,773 | +0.03% | 1.4천 |
|---|
| 2026.09.24 | ₩43,732 | ₩43,786 | ₩43,692 | ₩43,692 | -0.09% | 400 |
|---|
| 2026.09.23 | ₩44,188 | ₩44,188 | ₩44,135 | ₩44,135 | -0.12% | 400 |
|---|
| 2026.09.22 | ₩44,912 | ₩45,100 | ₩44,912 | ₩45,100 | +0.42% | 300 |
|---|
| 2026.09.21 | ₩44,912 | ₩44,912 | ₩44,912 | ₩44,912 | 0.00% | 400 |
|---|
| 2026.09.18 | ₩43,974 | ₩43,974 | ₩43,974 | ₩43,974 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩44,108 | ₩44,108 | ₩44,027 | ₩44,027 | -0.18% | 500 |
|---|
| 2026.09.16 | ₩43,437 | ₩43,437 | ₩43,129 | ₩43,129 | -0.71% | 200 |
|---|
| 2026.09.15 | ₩43,223 | ₩43,223 | ₩43,223 | ₩43,223 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩43,343 | ₩43,343 | ₩43,343 | ₩43,343 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩44,537 | ₩44,537 | ₩44,510 | ₩44,510 | -0.06% | 300 |
|---|
| 2026.09.10 | ₩44,041 | ₩44,041 | ₩44,041 | ₩44,041 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩44,644 | ₩44,644 | ₩44,617 | ₩44,617 | -0.06% | 400 |
|---|
| 2026.09.08 | ₩44,939 | ₩44,939 | ₩44,939 | ₩44,939 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩44,416 | ₩44,443 | ₩44,416 | ₩44,430 | +0.03% | 400 |
|---|
| 2026.09.03 | ₩43,974 | ₩44,926 | ₩43,974 | ₩44,403 | +0.98% | 800 |
|---|
| 2026.09.02 | ₩43,746 | ₩43,746 | ₩43,746 | ₩43,746 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,773 | ₩43,773 | ₩43,773 | ₩43,773 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩44,309 | ₩44,322 | ₩44,269 | ₩44,322 | +0.03% | 500 |
|---|
| 2026.08.28 | ₩45,020 | ₩45,301 | ₩44,698 | ₩44,698 | -0.71% | 1.5천 |
|---|
| 2026.08.27 | ₩45,181 | ₩45,181 | ₩45,181 | ₩45,181 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩45,127 | ₩45,140 | ₩45,087 | ₩45,114 | -0.03% | 900 |
|---|
| 2026.08.25 | ₩45,382 | ₩45,382 | ₩45,355 | ₩45,382 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩44,939 | ₩44,979 | ₩44,939 | ₩44,979 | +0.09% | 200 |
|---|
| 2026.08.21 | ₩45,543 | ₩45,543 | ₩45,543 | ₩45,543 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩45,207 | ₩45,207 | ₩45,207 | ₩45,207 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩45,355 | ₩45,355 | ₩45,328 | ₩45,328 | -0.06% | 200 |
|---|
| 2026.08.18 | ₩45,167 | ₩45,167 | ₩45,167 | ₩45,167 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩46,280 | ₩46,280 | ₩46,066 | ₩46,066 | -0.46% | 800 |
|---|
| 2026.08.14 | ₩45,999 | ₩46,026 | ₩45,958 | ₩46,026 | +0.06% | 800 |
|---|
| 2026.08.13 | ₩47,005 | ₩47,005 | ₩46,093 | ₩46,093 | -1.94% | 400 |
|---|
| 2026.08.12 | ₩46,079 | ₩46,079 | ₩46,039 | ₩46,039 | -0.09% | 700 |
|---|
| 2026.08.11 | ₩45,663 | ₩45,663 | ₩45,489 | ₩45,610 | -0.12% | 900 |
|---|
| 2026.08.10 | ₩45,757 | ₩45,757 | ₩45,744 | ₩45,744 | -0.03% | 600 |
|---|
| 2026.08.07 | ₩46,039 | ₩46,039 | ₩46,039 | ₩46,039 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩45,932 | ₩45,932 | ₩45,771 | ₩45,771 | -0.35% | 700 |
|---|
| 2026.08.05 | ₩45,476 | ₩45,476 | ₩45,476 | ₩45,476 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,006 | ₩45,368 | ₩45,006 | ₩45,368 | +0.80% | 300 |
|---|
| 2026.08.03 | ₩44,135 | ₩44,135 | ₩44,135 | ₩44,135 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩44,148 | ₩44,148 | ₩44,148 | ₩44,148 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩44,108 | ₩44,282 | ₩44,001 | ₩44,282 | +0.40% | 500 |
|---|
| 2026.07.29 | ₩39,240 | ₩42,887 | ₩39,240 | ₩42,887 | +9.30% | 300 |
|---|
| 2026.07.28 | ₩43,464 | ₩43,518 | ₩43,464 | ₩43,518 | +0.12% | 200 |
|---|
| 2026.07.27 | ₩44,376 | ₩44,376 | ₩44,081 | ₩44,148 | -0.51% | 700 |
|---|
| 2026.07.24 | ₩44,014 | ₩44,014 | ₩44,014 | ₩44,014 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩44,255 | ₩44,255 | ₩44,255 | ₩44,255 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,872 | ₩44,872 | ₩44,845 | ₩44,845 | -0.06% | 300 |
|---|
| 2026.07.21 | ₩44,483 | ₩44,926 | ₩44,483 | ₩44,926 | +0.99% | 300 |
|---|
| 2026.07.20 | ₩44,054 | ₩44,054 | ₩43,759 | ₩43,759 | -0.67% | 300 |
|---|
| 2026.07.17 | ₩44,054 | ₩44,054 | ₩44,054 | ₩44,054 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,987 | ₩44,108 | ₩43,987 | ₩44,108 | +0.27% | 200 |
|---|
| 2026.07.15 | ₩44,859 | ₩44,859 | ₩44,859 | ₩44,859 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩45,114 | ₩45,114 | ₩44,966 | ₩44,966 | -0.33% | 500 |
|---|
| 2026.07.13 | ₩44,859 | ₩44,859 | ₩44,778 | ₩44,778 | -0.18% | 200 |
|---|
| 2026.07.10 | ₩45,730 | ₩45,730 | ₩45,663 | ₩45,663 | -0.15% | 300 |
|---|
| 2026.07.09 | ₩45,717 | ₩45,945 | ₩45,717 | ₩45,838 | +0.26% | 400 |
|---|
| 2026.07.08 | ₩45,181 | ₩45,261 | ₩45,181 | ₩45,261 | +0.18% | 400 |
|---|
| 2026.07.07 | ₩45,757 | ₩45,757 | ₩45,529 | ₩45,529 | -0.50% | 500 |
|---|
| 2026.07.06 | ₩46,696 | ₩46,911 | ₩46,696 | ₩46,911 | +0.46% | 900 |
|---|
| 2026.07.02 | ₩46,522 | ₩46,522 | ₩46,066 | ₩46,213 | -0.66% | 1.2천 |
|---|
| 2026.07.01 | ₩46,200 | ₩46,200 | ₩46,133 | ₩46,133 | -0.15% | 900 |
|---|
| 2026.06.30 | ₩46,750 | ₩46,803 | ₩46,750 | ₩46,763 | +0.03% | 700 |
|---|
| 2026.06.29 | ₩45,905 | ₩46,455 | ₩45,905 | ₩46,361 | +0.99% | 6.5천 |
|---|
| 2026.06.26 | ₩45,999 | ₩46,924 | ₩45,663 | ₩45,663 | -0.73% | 1.4천 |
|---|
| 2026.06.25 | ₩46,602 | ₩46,602 | ₩46,388 | ₩46,388 | -0.46% | 700 |
|---|
| 2026.06.24 | ₩46,803 | ₩46,924 | ₩46,803 | ₩46,924 | +0.26% | 400 |
|---|
| 2026.06.23 | ₩47,581 | ₩47,621 | ₩47,367 | ₩47,367 | -0.45% | 700 |
|---|
| 2026.06.22 | ₩48,667 | ₩48,667 | ₩48,654 | ₩48,654 | -0.03% | 200 |
|---|
| 2026.06.18 | ₩48,828 | ₩48,842 | ₩48,828 | ₩48,842 | +0.03% | 400 |
|---|
| 2026.06.17 | ₩49,177 | ₩49,177 | ₩48,520 | ₩48,520 | -1.34% | 200 |
|---|
| 2026.06.16 | ₩48,466 | ₩48,466 | ₩48,466 | ₩48,466 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩48,641 | ₩48,641 | ₩48,641 | ₩48,641 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩48,051 | ₩48,144 | ₩48,051 | ₩48,091 | +0.08% | 700 |
|---|
| 2026.06.11 | ₩46,280 | ₩47,541 | ₩46,280 | ₩47,541 | +2.72% | 200 |
|---|
| 2026.06.10 | ₩45,422 | ₩45,422 | ₩45,422 | ₩45,422 | 0.00% | 400 |
|---|
| 2026.06.09 | ₩47,340 | ₩47,393 | ₩46,133 | ₩46,294 | -2.21% | 600 |
|---|
| 2026.06.08 | ₩46,844 | ₩46,844 | ₩46,844 | ₩46,844 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩46,709 | ₩46,709 | ₩46,535 | ₩46,535 | -0.37% | 400 |
|---|
| 2026.06.04 | ₩48,010 | ₩48,265 | ₩48,010 | ₩48,265 | +0.53% | 300 |
|---|
| 2026.06.03 | ₩48,292 | ₩48,292 | ₩48,171 | ₩48,185 | -0.22% | 1천 |
|---|
| 2026.06.02 | ₩48,587 | ₩48,587 | ₩48,587 | ₩48,587 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩48,788 | ₩48,788 | ₩48,734 | ₩48,734 | -0.11% | 400 |
|---|
| 2026.05.29 | ₩48,332 | ₩48,332 | ₩48,332 | ₩48,332 | 0.00% | 400 |
|---|
| 2026.05.28 | ₩48,292 | ₩48,292 | ₩48,292 | ₩48,292 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩48,158 | ₩48,158 | ₩47,715 | ₩47,849 | -0.64% | 2천 |
|---|
| 2026.05.26 | ₩47,608 | ₩48,346 | ₩47,595 | ₩47,608 | 0.00% | 1만 |
|---|
| 2026.05.22 | ₩47,608 | ₩47,608 | ₩47,554 | ₩47,554 | -0.11% | 400 |
|---|
| 2026.05.21 | ₩47,608 | ₩47,608 | ₩47,595 | ₩47,595 | -0.03% | 1.5천 |
|---|
| 2026.05.20 | ₩46,897 | ₩46,951 | ₩46,897 | ₩46,951 | +0.11% | 1.5천 |
|---|
| 2026.05.19 | ₩45,449 | ₩46,012 | ₩45,449 | ₩45,677 | +0.50% | 800 |
|---|
| 2026.05.18 | ₩46,106 | ₩46,106 | ₩46,106 | ₩46,106 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩45,771 | ₩45,771 | ₩45,570 | ₩45,570 | -0.44% | 1천 |
|---|
| 2026.05.14 | ₩46,535 | ₩46,535 | ₩46,522 | ₩46,522 | -0.03% | 300 |
|---|
| 2026.05.13 | ₩46,414 | ₩46,535 | ₩46,414 | ₩46,535 | +0.26% | 600 |
|---|
| 2026.05.12 | ₩45,824 | ₩46,012 | ₩45,824 | ₩46,012 | +0.41% | 600 |
|---|
| 2026.05.11 | ₩46,468 | ₩46,535 | ₩46,468 | ₩46,535 | +0.14% | 400 |
|---|
| 2026.05.08 | ₩46,750 | ₩46,750 | ₩46,750 | ₩46,750 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩47,554 | ₩47,554 | ₩46,334 | ₩46,334 | -2.57% | 1.7천 |
|---|
| 2026.05.06 | ₩47,501 | ₩47,581 | ₩47,501 | ₩47,581 | +0.17% | 600 |
|---|
| 2026.05.05 | ₩45,717 | ₩46,012 | ₩44,765 | ₩45,932 | +0.47% | 1.9천 |
|---|
| 2026.05.04 | ₩44,859 | ₩44,859 | ₩44,859 | ₩44,859 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩45,556 | ₩45,556 | ₩45,556 | ₩45,556 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩45,583 | ₩45,583 | ₩45,583 | ₩45,583 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩44,188 | ₩44,188 | ₩44,188 | ₩44,188 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩44,524 | ₩44,658 | ₩44,524 | ₩44,658 | +0.30% | 700 |
|---|
| 2026.04.27 | ₩45,449 | ₩45,449 | ₩45,449 | ₩45,449 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩46,012 | ₩46,012 | ₩46,012 | ₩46,012 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩45,181 | ₩45,583 | ₩45,181 | ₩45,583 | +0.89% | 200 |
|---|
| 2026.04.22 | ₩45,261 | ₩45,261 | ₩45,261 | ₩45,261 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩45,087 | ₩45,087 | ₩44,778 | ₩44,778 | -0.68% | 200 |
|---|
| 2026.04.20 | ₩45,851 | ₩45,918 | ₩45,851 | ₩45,918 | +0.15% | 1.4천 |
|---|
| 2026.04.17 | ₩46,133 | ₩46,133 | ₩45,958 | ₩45,958 | -0.38% | 1.2천 |
|---|
| 2026.04.16 | ₩45,221 | ₩45,221 | ₩45,221 | ₩45,221 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩45,529 | ₩45,529 | ₩45,529 | ₩45,529 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩45,637 | ₩45,637 | ₩45,637 | ₩45,637 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩44,537 | ₩45,207 | ₩44,537 | ₩45,194 | +1.48% | 500 |
|---|
| 2026.04.10 | ₩44,738 | ₩44,738 | ₩44,497 | ₩44,497 | -0.54% | 800 |
|---|
| 2026.04.09 | ₩44,644 | ₩44,644 | ₩44,550 | ₩44,550 | -0.21% | 400 |
|---|
| 2026.04.08 | ₩43,612 | ₩44,403 | ₩43,612 | ₩44,336 | +1.66% | 400 |
|---|
| 2026.04.07 | ₩42,110 | ₩42,579 | ₩42,110 | ₩42,579 | +1.11% | 800 |
|---|
| 2026.04.06 | ₩42,740 | ₩42,740 | ₩42,740 | ₩42,740 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩42,566 | ₩42,566 | ₩42,566 | ₩42,566 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩43,048 | ₩43,115 | ₩42,861 | ₩42,861 | -0.44% | 2.3천 |
|---|
| 2026.03.31 | ₩41,064 | ₩41,882 | ₩41,064 | ₩41,882 | +1.99% | 1.2천 |
|---|
| 2026.03.30 | ₩40,272 | ₩40,272 | ₩40,085 | ₩40,085 | -0.47% | 900 |
|---|
| 2026.03.27 | ₩40,031 | ₩40,031 | ₩40,031 | ₩40,031 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,983 | ₩40,983 | ₩40,809 | ₩40,809 | -0.43% | 600 |
|---|
| 2026.03.25 | ₩41,721 | ₩41,721 | ₩41,721 | ₩41,721 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩40,661 | ₩40,661 | ₩40,661 | ₩40,661 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩40,460 | ₩41,050 | ₩40,460 | ₩40,769 | +0.76% | 4.7천 |
|---|
| 2026.03.20 | ₩39,924 | ₩40,031 | ₩39,924 | ₩40,031 | +0.27% | 1.1천 |
|---|
| 2026.03.19 | ₩41,224 | ₩41,224 | ₩41,224 | ₩41,224 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩41,935 | ₩41,935 | ₩41,412 | ₩41,412 | -1.25% | 600 |
|---|
| 2026.03.17 | ₩42,177 | ₩42,177 | ₩42,150 | ₩42,150 | -0.06% | 400 |
|---|
| 2026.03.16 | ₩41,801 | ₩41,801 | ₩41,801 | ₩41,801 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩40,903 | ₩40,903 | ₩40,675 | ₩40,675 | -0.56% | 2.5천 |
|---|
| 2026.03.12 | ₩41,412 | ₩41,667 | ₩41,412 | ₩41,439 | +0.06% | 1.8천 |
|---|
| 2026.03.11 | ₩42,096 | ₩42,338 | ₩42,096 | ₩42,338 | +0.57% | 800 |
|---|
| 2026.03.10 | ₩43,182 | ₩43,182 | ₩42,271 | ₩42,445 | -1.71% | 2.2천 |
|---|
| 2026.03.09 | ₩41,426 | ₩42,646 | ₩41,064 | ₩42,633 | +2.91% | 2.1천 |
|---|
| 2026.03.06 | ₩42,203 | ₩42,284 | ₩42,203 | ₩42,284 | +0.19% | 500 |
|---|
| 2026.03.05 | ₩43,008 | ₩43,008 | ₩42,217 | ₩42,525 | -1.12% | 600 |
|---|
| 2026.03.04 | ₩43,330 | ₩43,518 | ₩43,276 | ₩43,518 | +0.43% | 800 |
|---|
| 2026.03.03 | ₩41,721 | ₩42,794 | ₩41,721 | ₩42,619 | +2.15% | 1.4천 |
|---|
| 2026.03.02 | ₩43,826 | ₩44,175 | ₩43,826 | ₩44,108 | +0.64% | 900 |
|---|
| 2026.02.27 | ₩44,939 | ₩44,939 | ₩44,859 | ₩44,872 | -0.15% | 1천 |
|---|
| 2026.02.26 | ₩44,738 | ₩45,100 | ₩44,738 | ₩45,047 | +0.69% | 2.1천 |
|---|
| 2026.02.25 | ₩44,993 | ₩45,140 | ₩44,993 | ₩45,140 | +0.33% | 1.3천 |
|---|
| 2026.02.24 | ₩44,188 | ₩44,550 | ₩44,188 | ₩44,443 | +0.58% | 2.5천 |
|---|
| 2026.02.23 | ₩44,349 | ₩44,416 | ₩44,349 | ₩44,416 | +0.15% | 1.1천 |
|---|
| 2026.02.20 | ₩44,966 | ₩45,033 | ₩44,966 | ₩45,033 | +0.15% | 200 |
|---|
| 2026.02.19 | ₩44,430 | ₩44,644 | ₩44,416 | ₩44,591 | +0.36% | 2.4천 |
|---|
| 2026.02.18 | ₩45,006 | ₩45,006 | ₩44,778 | ₩44,778 | -0.51% | 300 |
|---|
| 2026.02.17 | ₩44,148 | ₩44,416 | ₩44,148 | ₩44,336 | +0.43% | 500 |
|---|
| 2026.02.13 | ₩44,027 | ₩44,175 | ₩44,027 | ₩44,054 | +0.06% | 1천 |
|---|
| 2026.02.12 | ₩43,813 | ₩43,813 | ₩43,813 | ₩43,813 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩44,456 | ₩44,456 | ₩44,456 | ₩44,456 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩44,416 | ₩44,416 | ₩44,416 | ₩44,416 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩44,309 | ₩44,752 | ₩44,309 | ₩44,752 | +1.00% | 2.5천 |
|---|
| 2026.02.06 | ₩43,129 | ₩43,799 | ₩43,129 | ₩43,799 | +1.55% | 800 |
|---|
| 2026.02.05 | ₩42,874 | ₩42,981 | ₩42,780 | ₩42,780 | -0.22% | 900 |
|---|
| 2026.02.04 | ₩43,652 | ₩43,652 | ₩43,558 | ₩43,558 | -0.22% | 700 |
|---|
| 2026.02.03 | ₩43,974 | ₩43,974 | ₩43,598 | ₩43,826 | -0.34% | 1.4만 |
|---|
| 2026.02.02 | ₩43,907 | ₩43,907 | ₩43,907 | ₩43,907 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩43,893 | ₩43,893 | ₩43,437 | ₩43,477 | -0.95% | 800 |
|---|
| 2026.01.29 | ₩44,363 | ₩44,510 | ₩44,363 | ₩44,510 | +0.33% | 900 |
|---|
| 2026.01.28 | ₩44,148 | ₩44,537 | ₩44,148 | ₩44,228 | +0.18% | 900 |
|---|
| 2026.01.27 | ₩44,470 | ₩44,778 | ₩44,470 | ₩44,778 | +0.69% | 300 |
|---|
| 2026.01.26 | ₩44,094 | ₩44,228 | ₩44,081 | ₩44,121 | +0.06% | 2.2천 |
|---|
| 2026.01.23 | ₩43,424 | ₩43,773 | ₩43,424 | ₩43,773 | +0.80% | 600 |
|---|
| 2026.01.22 | ₩43,384 | ₩43,384 | ₩43,357 | ₩43,357 | -0.06% | 600 |
|---|
| 2026.01.21 | ₩42,552 | ₩42,834 | ₩42,552 | ₩42,834 | +0.66% | 800 |
|---|
| 2026.01.20 | ₩42,257 | ₩42,472 | ₩42,257 | ₩42,338 | +0.19% | 1.5천 |
|---|
| 2026.01.16 | ₩42,592 | ₩42,740 | ₩42,592 | ₩42,740 | +0.35% | 500 |
|---|
| 2026.01.15 | ₩42,592 | ₩42,592 | ₩42,566 | ₩42,566 | -0.06% | 300 |
|---|
| 2026.01.14 | ₩42,673 | ₩42,673 | ₩42,673 | ₩42,673 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩42,686 | ₩42,686 | ₩42,673 | ₩42,673 | -0.03% | 500 |
|---|
| 2026.01.12 | ₩43,115 | ₩43,115 | ₩43,062 | ₩43,115 | 0.00% | 1.2만 |
|---|
| 2026.01.09 | ₩42,834 | ₩42,834 | ₩42,834 | ₩42,834 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩42,767 | ₩42,767 | ₩42,767 | ₩42,767 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩42,968 | ₩42,968 | ₩42,968 | ₩42,968 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩42,995 | ₩43,022 | ₩42,995 | ₩43,022 | +0.06% | 300 |
|---|
| 2026.01.05 | ₩42,525 | ₩42,673 | ₩42,525 | ₩42,673 | +0.35% | 900 |
|---|
| 2026.01.02 | ₩42,364 | ₩42,418 | ₩42,338 | ₩42,418 | +0.13% | 400 |
|---|
| 2025.12.31 | ₩42,163 | ₩42,163 | ₩42,163 | ₩42,163 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩42,338 | ₩42,458 | ₩42,324 | ₩42,324 | -0.03% | 1.3천 |
|---|
| 2025.12.29 | ₩42,163 | ₩42,163 | ₩42,163 | ₩42,163 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩42,512 | ₩42,619 | ₩42,458 | ₩42,619 | +0.25% | 1천 |
|---|
| 2025.12.24 | ₩42,458 | ₩42,458 | ₩42,458 | ₩42,458 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,324 | ₩42,378 | ₩42,324 | ₩42,378 | +0.13% | 1.6천 |
|---|
| 2025.12.22 | ₩42,043 | ₩42,163 | ₩41,935 | ₩42,163 | +0.29% | 2.1천 |
|---|
| 2025.12.19 | ₩41,868 | ₩41,922 | ₩41,841 | ₩41,868 | 0.00% | 900 |
|---|
| 2025.12.18 | ₩41,640 | ₩41,680 | ₩41,640 | ₩41,680 | +0.10% | 200 |
|---|
| 2025.12.17 | ₩41,278 | ₩41,278 | ₩41,278 | ₩41,278 | 0.00% | 300 |
|---|
| 2025.12.16 | ₩41,587 | ₩41,587 | ₩41,560 | ₩41,560 | -0.06% | 300 |
|---|
| 2025.12.15 | ₩41,828 | ₩41,895 | ₩41,828 | ₩41,828 | 0.00% | 1.1천 |
|---|
| 2025.12.12 | ₩41,640 | ₩41,640 | ₩41,640 | ₩41,640 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩42,110 | ₩42,190 | ₩42,110 | ₩42,123 | +0.03% | 1.3천 |
|---|
| 2025.12.10 | ₩41,694 | ₩42,029 | ₩41,694 | ₩42,029 | +0.80% | 400 |
|---|
| 2025.12.09 | ₩41,560 | ₩41,694 | ₩41,560 | ₩41,573 | +0.03% | 1.4천 |
|---|
| 2025.12.08 | ₩41,332 | ₩41,332 | ₩41,332 | ₩41,332 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩41,546 | ₩41,600 | ₩41,251 | ₩41,251 | -0.71% | 2.1천 |
|---|
| 2025.12.04 | ₩41,399 | ₩41,452 | ₩41,345 | ₩41,345 | -0.13% | 2.6천 |
|---|
| 2025.12.03 | ₩41,372 | ₩41,372 | ₩41,372 | ₩41,372 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩40,956 | ₩41,010 | ₩40,929 | ₩40,997 | +0.10% | 600 |
|---|
| 2025.12.01 | ₩40,997 | ₩40,997 | ₩40,983 | ₩40,983 | -0.03% | 300 |
|---|
| 2025.11.28 | ₩40,929 | ₩41,305 | ₩40,929 | ₩41,305 | +0.92% | 1.9천 |
|---|
| 2025.11.26 | ₩40,836 | ₩40,929 | ₩40,809 | ₩40,916 | +0.20% | 3.7천 |
|---|
| 2025.11.25 | ₩40,313 | ₩40,527 | ₩40,178 | ₩40,527 | +0.53% | 5.6천 |
|---|
| 2025.11.24 | ₩40,138 | ₩40,152 | ₩39,803 | ₩40,044 | -0.23% | 3.8천 |
|---|
| 2025.11.21 | ₩39,468 | ₩39,790 | ₩39,468 | ₩39,736 | +0.68% | 1천 |
|---|
| 2025.11.20 | ₩39,736 | ₩39,736 | ₩39,575 | ₩39,575 | -0.40% | 6.5천 |
|---|
| 2025.11.19 | ₩39,977 | ₩39,977 | ₩39,977 | ₩39,977 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,937 | ₩40,058 | ₩39,937 | ₩39,937 | 0.00% | 1.7천 |
|---|
| 2025.11.17 | ₩40,701 | ₩40,701 | ₩40,433 | ₩40,433 | -0.66% | 200 |
|---|
| 2025.11.14 | ₩40,889 | ₩40,956 | ₩40,862 | ₩40,956 | +0.16% | 2.3천 |
|---|
| 2025.11.13 | ₩41,037 | ₩41,184 | ₩41,037 | ₩41,184 | +0.36% | 1.1천 |
|---|
| 2025.11.12 | ₩41,412 | ₩41,546 | ₩41,412 | ₩41,546 | +0.32% | 700 |
|---|
| 2025.11.11 | ₩41,533 | ₩41,533 | ₩41,479 | ₩41,479 | -0.13% | 600 |
|---|
| 2025.11.10 | ₩41,278 | ₩41,452 | ₩40,997 | ₩41,372 | +0.23% | 800 |
|---|
| 2025.11.07 | ₩40,299 | ₩40,621 | ₩40,299 | ₩40,621 | +0.80% | 300 |
|---|
| 2025.11.06 | ₩41,023 | ₩41,023 | ₩40,608 | ₩40,769 | -0.62% | 1.8만 |
|---|
| 2025.11.05 | ₩41,198 | ₩41,224 | ₩41,198 | ₩41,224 | +0.07% | 300 |
|---|
| 2025.11.04 | ₩41,345 | ₩41,345 | ₩41,345 | ₩41,345 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩42,069 | ₩42,619 | ₩42,016 | ₩42,016 | -0.13% | 1.8천 |
|---|
| 2025.10.31 | ₩41,922 | ₩41,922 | ₩41,922 | ₩41,922 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩42,002 | ₩42,002 | ₩41,855 | ₩41,855 | -0.35% | 800 |
|---|
| 2025.10.29 | ₩42,552 | ₩42,995 | ₩42,244 | ₩42,244 | -0.72% | 1.8천 |
|---|
| 2025.10.28 | ₩42,579 | ₩42,592 | ₩42,579 | ₩42,592 | +0.03% | 300 |
|---|
| 2025.10.27 | ₩42,673 | ₩42,673 | ₩42,579 | ₩42,673 | 0.00% | 2.6천 |
|---|
| 2025.10.24 | ₩42,592 | ₩42,606 | ₩42,512 | ₩42,512 | -0.19% | 700 |
|---|
| 2025.10.23 | ₩42,136 | ₩42,405 | ₩42,096 | ₩42,351 | +0.51% | 2.3천 |
|---|
| 2025.10.22 | ₩42,056 | ₩42,056 | ₩41,721 | ₩41,721 | -0.80% | 1.2천 |
|---|
| 2025.10.21 | ₩42,217 | ₩42,244 | ₩41,989 | ₩42,002 | -0.51% | 5.2천 |
|---|
| 2025.10.20 | ₩42,512 | ₩42,512 | ₩42,512 | ₩42,512 | 0.00% | 900 |
|---|
| 2025.10.17 | ₩42,136 | ₩42,136 | ₩42,136 | ₩42,136 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩42,807 | ₩42,901 | ₩42,619 | ₩42,619 | -0.44% | 500 |
|---|
| 2025.10.15 | ₩42,807 | ₩42,807 | ₩42,552 | ₩42,740 | -0.16% | 500 |
|---|
| 2025.10.14 | ₩42,794 | ₩42,794 | ₩42,713 | ₩42,713 | -0.19% | 600 |
|---|
| 2025.10.13 | ₩42,499 | ₩42,592 | ₩42,499 | ₩42,592 | +0.22% | 500 |
|---|
| 2025.10.10 | ₩42,472 | ₩42,472 | ₩41,908 | ₩41,908 | -1.33% | 900 |
|---|