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 | ₩42,477 | ₩42,477 | ₩42,477 | ₩42,477 | 0.00% | 100 |
| 2026.10.08 | ₩42,302 | ₩42,302 | ₩42,302 | ₩42,302 | 0.00% | 100 |
| 2026.10.07 | ₩42,597 | ₩42,597 | ₩42,597 | ₩42,597 | 0.00% | 100 |
| 2026.10.06 | ₩43,402 | ₩43,402 | ₩43,201 | ₩43,201 | -0.46% | 500 |
| 2026.10.05 | ₩43,121 | ₩43,121 | ₩43,121 | ₩43,121 | 0.00% | 100 |
| 2026.10.02 | ₩43,201 | ₩43,201 | ₩43,161 | ₩43,161 | -0.09% | 600 |
| 2026.10.01 | ₩42,852 | ₩42,852 | ₩42,530 | ₩42,584 | -0.63% | 600 |
| 2026.09.30 | ₩42,973 | ₩42,973 | ₩42,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,973 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩43,107 | ₩43,268 | ₩43,107 | ₩43,268 | +0.37% | 700 |
|---|
| 2026.09.28 | ₩43,442 | ₩43,442 | ₩43,442 | ₩43,442 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,764 | ₩43,818 | ₩43,764 | ₩43,778 | +0.03% | 1.4천 |
|---|
| 2026.09.24 | ₩43,738 | ₩43,791 | ₩43,697 | ₩43,697 | -0.09% | 400 |
|---|
| 2026.09.23 | ₩44,194 | ₩44,194 | ₩44,140 | ₩44,140 | -0.12% | 400 |
|---|
| 2026.09.22 | ₩44,918 | ₩45,106 | ₩44,918 | ₩45,106 | +0.42% | 300 |
|---|
| 2026.09.21 | ₩44,918 | ₩44,918 | ₩44,918 | ₩44,918 | 0.00% | 400 |
|---|
| 2026.09.18 | ₩43,979 | ₩43,979 | ₩43,979 | ₩43,979 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩44,113 | ₩44,113 | ₩44,033 | ₩44,033 | -0.18% | 500 |
|---|
| 2026.09.16 | ₩43,442 | ₩43,442 | ₩43,134 | ₩43,134 | -0.71% | 200 |
|---|
| 2026.09.15 | ₩43,228 | ₩43,228 | ₩43,228 | ₩43,228 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩43,349 | ₩43,349 | ₩43,349 | ₩43,349 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩44,542 | ₩44,542 | ₩44,515 | ₩44,515 | -0.06% | 300 |
|---|
| 2026.09.10 | ₩44,046 | ₩44,046 | ₩44,046 | ₩44,046 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩44,650 | ₩44,650 | ₩44,623 | ₩44,623 | -0.06% | 400 |
|---|
| 2026.09.08 | ₩44,945 | ₩44,945 | ₩44,945 | ₩44,945 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩44,422 | ₩44,448 | ₩44,422 | ₩44,435 | +0.03% | 400 |
|---|
| 2026.09.03 | ₩43,979 | ₩44,931 | ₩43,979 | ₩44,408 | +0.98% | 800 |
|---|
| 2026.09.02 | ₩43,751 | ₩43,751 | ₩43,751 | ₩43,751 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,778 | ₩43,778 | ₩43,778 | ₩43,778 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩44,314 | ₩44,328 | ₩44,274 | ₩44,328 | +0.03% | 500 |
|---|
| 2026.08.28 | ₩45,025 | ₩45,307 | ₩44,703 | ₩44,703 | -0.71% | 1.5천 |
|---|
| 2026.08.27 | ₩45,186 | ₩45,186 | ₩45,186 | ₩45,186 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩45,132 | ₩45,146 | ₩45,092 | ₩45,119 | -0.03% | 900 |
|---|
| 2026.08.25 | ₩45,387 | ₩45,387 | ₩45,360 | ₩45,387 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩44,945 | ₩44,985 | ₩44,945 | ₩44,985 | +0.09% | 200 |
|---|
| 2026.08.21 | ₩45,548 | ₩45,548 | ₩45,548 | ₩45,548 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩45,213 | ₩45,213 | ₩45,213 | ₩45,213 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩45,360 | ₩45,360 | ₩45,334 | ₩45,334 | -0.06% | 200 |
|---|
| 2026.08.18 | ₩45,173 | ₩45,173 | ₩45,173 | ₩45,173 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩46,286 | ₩46,286 | ₩46,071 | ₩46,071 | -0.46% | 800 |
|---|
| 2026.08.14 | ₩46,004 | ₩46,031 | ₩45,964 | ₩46,031 | +0.06% | 800 |
|---|
| 2026.08.13 | ₩47,010 | ₩47,010 | ₩46,098 | ₩46,098 | -1.94% | 400 |
|---|
| 2026.08.12 | ₩46,085 | ₩46,085 | ₩46,044 | ₩46,044 | -0.09% | 700 |
|---|
| 2026.08.11 | ₩45,669 | ₩45,669 | ₩45,495 | ₩45,615 | -0.12% | 900 |
|---|
| 2026.08.10 | ₩45,763 | ₩45,763 | ₩45,749 | ₩45,749 | -0.03% | 600 |
|---|
| 2026.08.07 | ₩46,044 | ₩46,044 | ₩46,044 | ₩46,044 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩45,937 | ₩45,937 | ₩45,776 | ₩45,776 | -0.35% | 700 |
|---|
| 2026.08.05 | ₩45,481 | ₩45,481 | ₩45,481 | ₩45,481 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,012 | ₩45,374 | ₩45,012 | ₩45,374 | +0.80% | 300 |
|---|
| 2026.08.03 | ₩44,140 | ₩44,140 | ₩44,140 | ₩44,140 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩44,153 | ₩44,153 | ₩44,153 | ₩44,153 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩44,113 | ₩44,287 | ₩44,006 | ₩44,287 | +0.40% | 500 |
|---|
| 2026.07.29 | ₩39,244 | ₩42,893 | ₩39,244 | ₩42,893 | +9.30% | 300 |
|---|
| 2026.07.28 | ₩43,469 | ₩43,523 | ₩43,469 | ₩43,523 | +0.12% | 200 |
|---|
| 2026.07.27 | ₩44,381 | ₩44,381 | ₩44,086 | ₩44,153 | -0.51% | 700 |
|---|
| 2026.07.24 | ₩44,019 | ₩44,019 | ₩44,019 | ₩44,019 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩44,261 | ₩44,261 | ₩44,261 | ₩44,261 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,878 | ₩44,878 | ₩44,851 | ₩44,851 | -0.06% | 300 |
|---|
| 2026.07.21 | ₩44,489 | ₩44,931 | ₩44,489 | ₩44,931 | +0.99% | 300 |
|---|
| 2026.07.20 | ₩44,059 | ₩44,059 | ₩43,764 | ₩43,764 | -0.67% | 300 |
|---|
| 2026.07.17 | ₩44,059 | ₩44,059 | ₩44,059 | ₩44,059 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,992 | ₩44,113 | ₩43,992 | ₩44,113 | +0.27% | 200 |
|---|
| 2026.07.15 | ₩44,864 | ₩44,864 | ₩44,864 | ₩44,864 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩45,119 | ₩45,119 | ₩44,971 | ₩44,971 | -0.33% | 500 |
|---|
| 2026.07.13 | ₩44,864 | ₩44,864 | ₩44,784 | ₩44,784 | -0.18% | 200 |
|---|
| 2026.07.10 | ₩45,736 | ₩45,736 | ₩45,669 | ₩45,669 | -0.15% | 300 |
|---|
| 2026.07.09 | ₩45,723 | ₩45,951 | ₩45,723 | ₩45,843 | +0.26% | 400 |
|---|
| 2026.07.08 | ₩45,186 | ₩45,267 | ₩45,186 | ₩45,267 | +0.18% | 400 |
|---|
| 2026.07.07 | ₩45,763 | ₩45,763 | ₩45,535 | ₩45,535 | -0.50% | 500 |
|---|
| 2026.07.06 | ₩46,702 | ₩46,916 | ₩46,702 | ₩46,916 | +0.46% | 900 |
|---|
| 2026.07.02 | ₩46,527 | ₩46,527 | ₩46,071 | ₩46,219 | -0.66% | 1.2천 |
|---|
| 2026.07.01 | ₩46,205 | ₩46,205 | ₩46,138 | ₩46,138 | -0.15% | 900 |
|---|
| 2026.06.30 | ₩46,755 | ₩46,809 | ₩46,755 | ₩46,769 | +0.03% | 700 |
|---|
| 2026.06.29 | ₩45,910 | ₩46,460 | ₩45,910 | ₩46,366 | +0.99% | 6.5천 |
|---|
| 2026.06.26 | ₩46,004 | ₩46,930 | ₩45,669 | ₩45,669 | -0.73% | 1.4천 |
|---|
| 2026.06.25 | ₩46,608 | ₩46,608 | ₩46,393 | ₩46,393 | -0.46% | 700 |
|---|
| 2026.06.24 | ₩46,809 | ₩46,930 | ₩46,809 | ₩46,930 | +0.26% | 400 |
|---|
| 2026.06.23 | ₩47,587 | ₩47,627 | ₩47,372 | ₩47,372 | -0.45% | 700 |
|---|
| 2026.06.22 | ₩48,673 | ₩48,673 | ₩48,660 | ₩48,660 | -0.03% | 200 |
|---|
| 2026.06.18 | ₩48,834 | ₩48,848 | ₩48,834 | ₩48,848 | +0.03% | 400 |
|---|
| 2026.06.17 | ₩49,183 | ₩49,183 | ₩48,526 | ₩48,526 | -1.34% | 200 |
|---|
| 2026.06.16 | ₩48,472 | ₩48,472 | ₩48,472 | ₩48,472 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩48,646 | ₩48,646 | ₩48,646 | ₩48,646 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩48,056 | ₩48,150 | ₩48,056 | ₩48,097 | +0.08% | 700 |
|---|
| 2026.06.11 | ₩46,286 | ₩47,547 | ₩46,286 | ₩47,547 | +2.72% | 200 |
|---|
| 2026.06.10 | ₩45,427 | ₩45,427 | ₩45,427 | ₩45,427 | 0.00% | 400 |
|---|
| 2026.06.09 | ₩47,345 | ₩47,399 | ₩46,138 | ₩46,299 | -2.21% | 600 |
|---|
| 2026.06.08 | ₩46,849 | ₩46,849 | ₩46,849 | ₩46,849 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩46,715 | ₩46,715 | ₩46,541 | ₩46,541 | -0.37% | 400 |
|---|
| 2026.06.04 | ₩48,016 | ₩48,271 | ₩48,016 | ₩48,271 | +0.53% | 300 |
|---|
| 2026.06.03 | ₩48,298 | ₩48,298 | ₩48,177 | ₩48,190 | -0.22% | 1천 |
|---|
| 2026.06.02 | ₩48,593 | ₩48,593 | ₩48,593 | ₩48,593 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩48,794 | ₩48,794 | ₩48,740 | ₩48,740 | -0.11% | 400 |
|---|
| 2026.05.29 | ₩48,338 | ₩48,338 | ₩48,338 | ₩48,338 | 0.00% | 400 |
|---|
| 2026.05.28 | ₩48,298 | ₩48,298 | ₩48,298 | ₩48,298 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩48,164 | ₩48,164 | ₩47,721 | ₩47,855 | -0.64% | 2천 |
|---|
| 2026.05.26 | ₩47,614 | ₩48,351 | ₩47,600 | ₩47,614 | 0.00% | 1만 |
|---|
| 2026.05.22 | ₩47,614 | ₩47,614 | ₩47,560 | ₩47,560 | -0.11% | 400 |
|---|
| 2026.05.21 | ₩47,614 | ₩47,614 | ₩47,600 | ₩47,600 | -0.03% | 1.5천 |
|---|
| 2026.05.20 | ₩46,903 | ₩46,956 | ₩46,903 | ₩46,956 | +0.11% | 1.5천 |
|---|
| 2026.05.19 | ₩45,454 | ₩46,018 | ₩45,454 | ₩45,682 | +0.50% | 800 |
|---|
| 2026.05.18 | ₩46,111 | ₩46,111 | ₩46,111 | ₩46,111 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩45,776 | ₩45,776 | ₩45,575 | ₩45,575 | -0.44% | 1천 |
|---|
| 2026.05.14 | ₩46,541 | ₩46,541 | ₩46,527 | ₩46,527 | -0.03% | 300 |
|---|
| 2026.05.13 | ₩46,420 | ₩46,541 | ₩46,420 | ₩46,541 | +0.26% | 600 |
|---|
| 2026.05.12 | ₩45,830 | ₩46,018 | ₩45,830 | ₩46,018 | +0.41% | 600 |
|---|
| 2026.05.11 | ₩46,474 | ₩46,541 | ₩46,474 | ₩46,541 | +0.14% | 400 |
|---|
| 2026.05.08 | ₩46,755 | ₩46,755 | ₩46,755 | ₩46,755 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩47,560 | ₩47,560 | ₩46,339 | ₩46,339 | -2.57% | 1.7천 |
|---|
| 2026.05.06 | ₩47,506 | ₩47,587 | ₩47,506 | ₩47,587 | +0.17% | 600 |
|---|
| 2026.05.05 | ₩45,723 | ₩46,018 | ₩44,770 | ₩45,937 | +0.47% | 1.9천 |
|---|
| 2026.05.04 | ₩44,864 | ₩44,864 | ₩44,864 | ₩44,864 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩45,562 | ₩45,562 | ₩45,562 | ₩45,562 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩45,588 | ₩45,588 | ₩45,588 | ₩45,588 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩44,194 | ₩44,194 | ₩44,194 | ₩44,194 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩44,529 | ₩44,663 | ₩44,529 | ₩44,663 | +0.30% | 700 |
|---|
| 2026.04.27 | ₩45,454 | ₩45,454 | ₩45,454 | ₩45,454 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩46,018 | ₩46,018 | ₩46,018 | ₩46,018 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩45,186 | ₩45,588 | ₩45,186 | ₩45,588 | +0.89% | 200 |
|---|
| 2026.04.22 | ₩45,267 | ₩45,267 | ₩45,267 | ₩45,267 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩45,092 | ₩45,092 | ₩44,784 | ₩44,784 | -0.68% | 200 |
|---|
| 2026.04.20 | ₩45,857 | ₩45,924 | ₩45,857 | ₩45,924 | +0.15% | 1.4천 |
|---|
| 2026.04.17 | ₩46,138 | ₩46,138 | ₩45,964 | ₩45,964 | -0.38% | 1.2천 |
|---|
| 2026.04.16 | ₩45,226 | ₩45,226 | ₩45,226 | ₩45,226 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩45,535 | ₩45,535 | ₩45,535 | ₩45,535 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩45,642 | ₩45,642 | ₩45,642 | ₩45,642 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩44,542 | ₩45,213 | ₩44,542 | ₩45,199 | +1.48% | 500 |
|---|
| 2026.04.10 | ₩44,743 | ₩44,743 | ₩44,502 | ₩44,502 | -0.54% | 800 |
|---|
| 2026.04.09 | ₩44,650 | ₩44,650 | ₩44,556 | ₩44,556 | -0.21% | 400 |
|---|
| 2026.04.08 | ₩43,617 | ₩44,408 | ₩43,617 | ₩44,341 | +1.66% | 400 |
|---|
| 2026.04.07 | ₩42,115 | ₩42,584 | ₩42,115 | ₩42,584 | +1.11% | 800 |
|---|
| 2026.04.06 | ₩42,745 | ₩42,745 | ₩42,745 | ₩42,745 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩42,571 | ₩42,571 | ₩42,571 | ₩42,571 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩43,053 | ₩43,121 | ₩42,866 | ₩42,866 | -0.44% | 2.3천 |
|---|
| 2026.03.31 | ₩41,068 | ₩41,887 | ₩41,068 | ₩41,887 | +1.99% | 1.2천 |
|---|
| 2026.03.30 | ₩40,277 | ₩40,277 | ₩40,089 | ₩40,089 | -0.47% | 900 |
|---|
| 2026.03.27 | ₩40,036 | ₩40,036 | ₩40,036 | ₩40,036 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,988 | ₩40,988 | ₩40,814 | ₩40,814 | -0.43% | 600 |
|---|
| 2026.03.25 | ₩41,726 | ₩41,726 | ₩41,726 | ₩41,726 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩40,666 | ₩40,666 | ₩40,666 | ₩40,666 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩40,465 | ₩41,055 | ₩40,465 | ₩40,773 | +0.76% | 4.7천 |
|---|
| 2026.03.20 | ₩39,928 | ₩40,036 | ₩39,928 | ₩40,036 | +0.27% | 1.1천 |
|---|
| 2026.03.19 | ₩41,229 | ₩41,229 | ₩41,229 | ₩41,229 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩41,940 | ₩41,940 | ₩41,417 | ₩41,417 | -1.25% | 600 |
|---|
| 2026.03.17 | ₩42,182 | ₩42,182 | ₩42,155 | ₩42,155 | -0.06% | 400 |
|---|
| 2026.03.16 | ₩41,806 | ₩41,806 | ₩41,806 | ₩41,806 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩40,908 | ₩40,908 | ₩40,680 | ₩40,680 | -0.56% | 2.5천 |
|---|
| 2026.03.12 | ₩41,417 | ₩41,672 | ₩41,417 | ₩41,444 | +0.06% | 1.8천 |
|---|
| 2026.03.11 | ₩42,101 | ₩42,343 | ₩42,101 | ₩42,343 | +0.57% | 800 |
|---|
| 2026.03.10 | ₩43,188 | ₩43,188 | ₩42,276 | ₩42,450 | -1.71% | 2.2천 |
|---|
| 2026.03.09 | ₩41,431 | ₩42,651 | ₩41,068 | ₩42,638 | +2.91% | 2.1천 |
|---|
| 2026.03.06 | ₩42,209 | ₩42,289 | ₩42,209 | ₩42,289 | +0.19% | 500 |
|---|
| 2026.03.05 | ₩43,013 | ₩43,013 | ₩42,222 | ₩42,530 | -1.12% | 600 |
|---|
| 2026.03.04 | ₩43,335 | ₩43,523 | ₩43,281 | ₩43,523 | +0.43% | 800 |
|---|
| 2026.03.03 | ₩41,726 | ₩42,799 | ₩41,726 | ₩42,624 | +2.15% | 1.4천 |
|---|
| 2026.03.02 | ₩43,831 | ₩44,180 | ₩43,831 | ₩44,113 | +0.64% | 900 |
|---|
| 2026.02.27 | ₩44,945 | ₩44,945 | ₩44,864 | ₩44,878 | -0.15% | 1천 |
|---|
| 2026.02.26 | ₩44,743 | ₩45,106 | ₩44,743 | ₩45,052 | +0.69% | 2.1천 |
|---|
| 2026.02.25 | ₩44,998 | ₩45,146 | ₩44,998 | ₩45,146 | +0.33% | 1.3천 |
|---|
| 2026.02.24 | ₩44,194 | ₩44,556 | ₩44,194 | ₩44,448 | +0.58% | 2.5천 |
|---|
| 2026.02.23 | ₩44,354 | ₩44,422 | ₩44,354 | ₩44,422 | +0.15% | 1.1천 |
|---|
| 2026.02.20 | ₩44,971 | ₩45,039 | ₩44,971 | ₩45,039 | +0.15% | 200 |
|---|
| 2026.02.19 | ₩44,435 | ₩44,650 | ₩44,422 | ₩44,596 | +0.36% | 2.4천 |
|---|
| 2026.02.18 | ₩45,012 | ₩45,012 | ₩44,784 | ₩44,784 | -0.51% | 300 |
|---|
| 2026.02.17 | ₩44,153 | ₩44,422 | ₩44,153 | ₩44,341 | +0.43% | 500 |
|---|
| 2026.02.13 | ₩44,033 | ₩44,180 | ₩44,033 | ₩44,059 | +0.06% | 1천 |
|---|
| 2026.02.12 | ₩43,818 | ₩43,818 | ₩43,818 | ₩43,818 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩44,462 | ₩44,462 | ₩44,462 | ₩44,462 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩44,422 | ₩44,422 | ₩44,422 | ₩44,422 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩44,314 | ₩44,757 | ₩44,314 | ₩44,757 | +1.00% | 2.5천 |
|---|
| 2026.02.06 | ₩43,134 | ₩43,805 | ₩43,134 | ₩43,805 | +1.55% | 800 |
|---|
| 2026.02.05 | ₩42,879 | ₩42,986 | ₩42,785 | ₩42,785 | -0.22% | 900 |
|---|
| 2026.02.04 | ₩43,657 | ₩43,657 | ₩43,563 | ₩43,563 | -0.22% | 700 |
|---|
| 2026.02.03 | ₩43,979 | ₩43,979 | ₩43,603 | ₩43,831 | -0.34% | 1.4만 |
|---|
| 2026.02.02 | ₩43,912 | ₩43,912 | ₩43,912 | ₩43,912 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩43,898 | ₩43,898 | ₩43,442 | ₩43,483 | -0.95% | 800 |
|---|
| 2026.01.29 | ₩44,368 | ₩44,515 | ₩44,368 | ₩44,515 | +0.33% | 900 |
|---|
| 2026.01.28 | ₩44,153 | ₩44,542 | ₩44,153 | ₩44,234 | +0.18% | 900 |
|---|
| 2026.01.27 | ₩44,475 | ₩44,784 | ₩44,475 | ₩44,784 | +0.69% | 300 |
|---|
| 2026.01.26 | ₩44,100 | ₩44,234 | ₩44,086 | ₩44,126 | +0.06% | 2.2천 |
|---|
| 2026.01.23 | ₩43,429 | ₩43,778 | ₩43,429 | ₩43,778 | +0.80% | 600 |
|---|
| 2026.01.22 | ₩43,389 | ₩43,389 | ₩43,362 | ₩43,362 | -0.06% | 600 |
|---|
| 2026.01.21 | ₩42,557 | ₩42,839 | ₩42,557 | ₩42,839 | +0.66% | 800 |
|---|
| 2026.01.20 | ₩42,262 | ₩42,477 | ₩42,262 | ₩42,343 | +0.19% | 1.5천 |
|---|
| 2026.01.16 | ₩42,597 | ₩42,745 | ₩42,597 | ₩42,745 | +0.35% | 500 |
|---|
| 2026.01.15 | ₩42,597 | ₩42,597 | ₩42,571 | ₩42,571 | -0.06% | 300 |
|---|
| 2026.01.14 | ₩42,678 | ₩42,678 | ₩42,678 | ₩42,678 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩42,691 | ₩42,691 | ₩42,678 | ₩42,678 | -0.03% | 500 |
|---|
| 2026.01.12 | ₩43,121 | ₩43,121 | ₩43,067 | ₩43,121 | 0.00% | 1.2만 |
|---|
| 2026.01.09 | ₩42,839 | ₩42,839 | ₩42,839 | ₩42,839 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩42,772 | ₩42,772 | ₩42,772 | ₩42,772 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩42,973 | ₩42,973 | ₩42,973 | ₩42,973 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩43,000 | ₩43,027 | ₩43,000 | ₩43,027 | +0.06% | 300 |
|---|
| 2026.01.05 | ₩42,530 | ₩42,678 | ₩42,530 | ₩42,678 | +0.35% | 900 |
|---|
| 2026.01.02 | ₩42,369 | ₩42,423 | ₩42,343 | ₩42,423 | +0.13% | 400 |
|---|
| 2025.12.31 | ₩42,168 | ₩42,168 | ₩42,168 | ₩42,168 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩42,343 | ₩42,463 | ₩42,329 | ₩42,329 | -0.03% | 1.3천 |
|---|
| 2025.12.29 | ₩42,168 | ₩42,168 | ₩42,168 | ₩42,168 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩42,517 | ₩42,624 | ₩42,463 | ₩42,624 | +0.25% | 1천 |
|---|
| 2025.12.24 | ₩42,463 | ₩42,463 | ₩42,463 | ₩42,463 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,329 | ₩42,383 | ₩42,329 | ₩42,383 | +0.13% | 1.6천 |
|---|
| 2025.12.22 | ₩42,048 | ₩42,168 | ₩41,940 | ₩42,168 | +0.29% | 2.1천 |
|---|
| 2025.12.19 | ₩41,873 | ₩41,927 | ₩41,846 | ₩41,873 | 0.00% | 900 |
|---|
| 2025.12.18 | ₩41,645 | ₩41,685 | ₩41,645 | ₩41,685 | +0.10% | 200 |
|---|
| 2025.12.17 | ₩41,283 | ₩41,283 | ₩41,283 | ₩41,283 | 0.00% | 300 |
|---|
| 2025.12.16 | ₩41,592 | ₩41,592 | ₩41,565 | ₩41,565 | -0.06% | 300 |
|---|
| 2025.12.15 | ₩41,833 | ₩41,900 | ₩41,833 | ₩41,833 | 0.00% | 1.1천 |
|---|
| 2025.12.12 | ₩41,645 | ₩41,645 | ₩41,645 | ₩41,645 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩42,115 | ₩42,195 | ₩42,115 | ₩42,128 | +0.03% | 1.3천 |
|---|
| 2025.12.10 | ₩41,699 | ₩42,034 | ₩41,699 | ₩42,034 | +0.80% | 400 |
|---|
| 2025.12.09 | ₩41,565 | ₩41,699 | ₩41,565 | ₩41,578 | +0.03% | 1.4천 |
|---|
| 2025.12.08 | ₩41,337 | ₩41,337 | ₩41,337 | ₩41,337 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩41,551 | ₩41,605 | ₩41,256 | ₩41,256 | -0.71% | 2.1천 |
|---|
| 2025.12.04 | ₩41,404 | ₩41,457 | ₩41,350 | ₩41,350 | -0.13% | 2.6천 |
|---|
| 2025.12.03 | ₩41,377 | ₩41,377 | ₩41,377 | ₩41,377 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩40,961 | ₩41,015 | ₩40,934 | ₩41,001 | +0.10% | 600 |
|---|
| 2025.12.01 | ₩41,001 | ₩41,001 | ₩40,988 | ₩40,988 | -0.03% | 300 |
|---|
| 2025.11.28 | ₩40,934 | ₩41,310 | ₩40,934 | ₩41,310 | +0.92% | 1.9천 |
|---|
| 2025.11.26 | ₩40,840 | ₩40,934 | ₩40,814 | ₩40,921 | +0.20% | 3.7천 |
|---|
| 2025.11.25 | ₩40,317 | ₩40,532 | ₩40,183 | ₩40,532 | +0.53% | 5.6천 |
|---|
| 2025.11.24 | ₩40,143 | ₩40,156 | ₩39,808 | ₩40,049 | -0.23% | 3.8천 |
|---|
| 2025.11.21 | ₩39,472 | ₩39,794 | ₩39,472 | ₩39,741 | +0.68% | 1천 |
|---|
| 2025.11.20 | ₩39,741 | ₩39,741 | ₩39,580 | ₩39,580 | -0.40% | 6.5천 |
|---|
| 2025.11.19 | ₩39,982 | ₩39,982 | ₩39,982 | ₩39,982 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,942 | ₩40,063 | ₩39,942 | ₩39,942 | 0.00% | 1.7천 |
|---|
| 2025.11.17 | ₩40,706 | ₩40,706 | ₩40,438 | ₩40,438 | -0.66% | 200 |
|---|
| 2025.11.14 | ₩40,894 | ₩40,961 | ₩40,867 | ₩40,961 | +0.16% | 2.3천 |
|---|
| 2025.11.13 | ₩41,042 | ₩41,189 | ₩41,042 | ₩41,189 | +0.36% | 1.1천 |
|---|
| 2025.11.12 | ₩41,417 | ₩41,551 | ₩41,417 | ₩41,551 | +0.32% | 700 |
|---|
| 2025.11.11 | ₩41,538 | ₩41,538 | ₩41,484 | ₩41,484 | -0.13% | 600 |
|---|
| 2025.11.10 | ₩41,283 | ₩41,457 | ₩41,001 | ₩41,377 | +0.23% | 800 |
|---|
| 2025.11.07 | ₩40,304 | ₩40,626 | ₩40,304 | ₩40,626 | +0.80% | 300 |
|---|
| 2025.11.06 | ₩41,028 | ₩41,028 | ₩40,612 | ₩40,773 | -0.62% | 1.8만 |
|---|
| 2025.11.05 | ₩41,203 | ₩41,229 | ₩41,203 | ₩41,229 | +0.07% | 300 |
|---|
| 2025.11.04 | ₩41,350 | ₩41,350 | ₩41,350 | ₩41,350 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩42,074 | ₩42,624 | ₩42,021 | ₩42,021 | -0.13% | 1.8천 |
|---|
| 2025.10.31 | ₩41,927 | ₩41,927 | ₩41,927 | ₩41,927 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩42,007 | ₩42,007 | ₩41,860 | ₩41,860 | -0.35% | 800 |
|---|
| 2025.10.29 | ₩42,557 | ₩43,000 | ₩42,249 | ₩42,249 | -0.72% | 1.8천 |
|---|
| 2025.10.28 | ₩42,584 | ₩42,597 | ₩42,584 | ₩42,597 | +0.03% | 300 |
|---|
| 2025.10.27 | ₩42,678 | ₩42,678 | ₩42,584 | ₩42,678 | 0.00% | 2.6천 |
|---|
| 2025.10.24 | ₩42,597 | ₩42,611 | ₩42,517 | ₩42,517 | -0.19% | 700 |
|---|
| 2025.10.23 | ₩42,141 | ₩42,410 | ₩42,101 | ₩42,356 | +0.51% | 2.3천 |
|---|
| 2025.10.22 | ₩42,061 | ₩42,061 | ₩41,726 | ₩41,726 | -0.80% | 1.2천 |
|---|
| 2025.10.21 | ₩42,222 | ₩42,249 | ₩41,994 | ₩42,007 | -0.51% | 5.2천 |
|---|
| 2025.10.20 | ₩42,517 | ₩42,517 | ₩42,517 | ₩42,517 | 0.00% | 900 |
|---|
| 2025.10.17 | ₩42,141 | ₩42,141 | ₩42,141 | ₩42,141 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩42,812 | ₩42,906 | ₩42,624 | ₩42,624 | -0.44% | 500 |
|---|
| 2025.10.15 | ₩42,812 | ₩42,812 | ₩42,557 | ₩42,745 | -0.16% | 500 |
|---|
| 2025.10.14 | ₩42,799 | ₩42,799 | ₩42,718 | ₩42,718 | -0.19% | 600 |
|---|
| 2025.10.13 | ₩42,504 | ₩42,597 | ₩42,504 | ₩42,597 | +0.22% | 500 |
|---|
| 2025.10.10 | ₩42,477 | ₩42,477 | ₩41,913 | ₩41,913 | -1.33% | 900 |
|---|