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 | ₩42,469 | ₩42,469 | ₩42,469 | ₩42,469 | 0.00% | 100 |
| 2026.10.08 | ₩42,295 | ₩42,295 | ₩42,295 | ₩42,295 | 0.00% | 100 |
| 2026.10.07 | ₩42,590 | ₩42,590 | ₩42,590 | ₩42,590 | 0.00% | 100 |
| 2026.10.06 | ₩43,394 | ₩43,394 | ₩43,193 | ₩43,193 | -0.46% | 500 |
| 2026.10.05 | ₩43,113 | ₩43,113 | ₩43,113 | ₩43,113 | 0.00% | 100 |
| 2026.10.02 | ₩43,193 | ₩43,193 | ₩43,153 | ₩43,153 | -0.09% | 600 |
| 2026.10.01 | ₩42,844 | ₩42,844 | ₩42,522 | ₩42,576 | -0.63% | 600 |
| 2026.09.30 | ₩42,965 | ₩42,965 | ₩42,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,965 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩43,099 | ₩43,260 | ₩43,099 | ₩43,260 | +0.37% | 700 |
|---|
| 2026.09.28 | ₩43,434 | ₩43,434 | ₩43,434 | ₩43,434 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,756 | ₩43,810 | ₩43,756 | ₩43,770 | +0.03% | 1.4천 |
|---|
| 2026.09.24 | ₩43,729 | ₩43,783 | ₩43,689 | ₩43,689 | -0.09% | 400 |
|---|
| 2026.09.23 | ₩44,185 | ₩44,185 | ₩44,132 | ₩44,132 | -0.12% | 400 |
|---|
| 2026.09.22 | ₩44,909 | ₩45,097 | ₩44,909 | ₩45,097 | +0.42% | 300 |
|---|
| 2026.09.21 | ₩44,909 | ₩44,909 | ₩44,909 | ₩44,909 | 0.00% | 400 |
|---|
| 2026.09.18 | ₩43,971 | ₩43,971 | ₩43,971 | ₩43,971 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩44,105 | ₩44,105 | ₩44,024 | ₩44,024 | -0.18% | 500 |
|---|
| 2026.09.16 | ₩43,434 | ₩43,434 | ₩43,126 | ₩43,126 | -0.71% | 200 |
|---|
| 2026.09.15 | ₩43,220 | ₩43,220 | ₩43,220 | ₩43,220 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩43,340 | ₩43,340 | ₩43,340 | ₩43,340 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩44,534 | ₩44,534 | ₩44,507 | ₩44,507 | -0.06% | 300 |
|---|
| 2026.09.10 | ₩44,038 | ₩44,038 | ₩44,038 | ₩44,038 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩44,641 | ₩44,641 | ₩44,614 | ₩44,614 | -0.06% | 400 |
|---|
| 2026.09.08 | ₩44,936 | ₩44,936 | ₩44,936 | ₩44,936 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩44,413 | ₩44,440 | ₩44,413 | ₩44,427 | +0.03% | 400 |
|---|
| 2026.09.03 | ₩43,971 | ₩44,923 | ₩43,971 | ₩44,400 | +0.98% | 800 |
|---|
| 2026.09.02 | ₩43,743 | ₩43,743 | ₩43,743 | ₩43,743 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,770 | ₩43,770 | ₩43,770 | ₩43,770 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩44,306 | ₩44,319 | ₩44,266 | ₩44,319 | +0.03% | 500 |
|---|
| 2026.08.28 | ₩45,017 | ₩45,298 | ₩44,695 | ₩44,695 | -0.71% | 1.5천 |
|---|
| 2026.08.27 | ₩45,178 | ₩45,178 | ₩45,178 | ₩45,178 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩45,124 | ₩45,137 | ₩45,084 | ₩45,111 | -0.03% | 900 |
|---|
| 2026.08.25 | ₩45,379 | ₩45,379 | ₩45,352 | ₩45,379 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩44,936 | ₩44,976 | ₩44,936 | ₩44,976 | +0.09% | 200 |
|---|
| 2026.08.21 | ₩45,540 | ₩45,540 | ₩45,540 | ₩45,540 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩45,204 | ₩45,204 | ₩45,204 | ₩45,204 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩45,352 | ₩45,352 | ₩45,325 | ₩45,325 | -0.06% | 200 |
|---|
| 2026.08.18 | ₩45,164 | ₩45,164 | ₩45,164 | ₩45,164 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩46,277 | ₩46,277 | ₩46,063 | ₩46,063 | -0.46% | 800 |
|---|
| 2026.08.14 | ₩45,996 | ₩46,022 | ₩45,955 | ₩46,022 | +0.06% | 800 |
|---|
| 2026.08.13 | ₩47,001 | ₩47,001 | ₩46,089 | ₩46,089 | -1.94% | 400 |
|---|
| 2026.08.12 | ₩46,076 | ₩46,076 | ₩46,036 | ₩46,036 | -0.09% | 700 |
|---|
| 2026.08.11 | ₩45,660 | ₩45,660 | ₩45,486 | ₩45,607 | -0.12% | 900 |
|---|
| 2026.08.10 | ₩45,754 | ₩45,754 | ₩45,741 | ₩45,741 | -0.03% | 600 |
|---|
| 2026.08.07 | ₩46,036 | ₩46,036 | ₩46,036 | ₩46,036 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩45,929 | ₩45,929 | ₩45,768 | ₩45,768 | -0.35% | 700 |
|---|
| 2026.08.05 | ₩45,473 | ₩45,473 | ₩45,473 | ₩45,473 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,003 | ₩45,365 | ₩45,003 | ₩45,365 | +0.80% | 300 |
|---|
| 2026.08.03 | ₩44,132 | ₩44,132 | ₩44,132 | ₩44,132 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩44,145 | ₩44,145 | ₩44,145 | ₩44,145 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩44,105 | ₩44,279 | ₩43,998 | ₩44,279 | +0.40% | 500 |
|---|
| 2026.07.29 | ₩39,237 | ₩42,885 | ₩39,237 | ₩42,885 | +9.30% | 300 |
|---|
| 2026.07.28 | ₩43,461 | ₩43,515 | ₩43,461 | ₩43,515 | +0.12% | 200 |
|---|
| 2026.07.27 | ₩44,373 | ₩44,373 | ₩44,078 | ₩44,145 | -0.51% | 700 |
|---|
| 2026.07.24 | ₩44,011 | ₩44,011 | ₩44,011 | ₩44,011 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩44,252 | ₩44,252 | ₩44,252 | ₩44,252 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,869 | ₩44,869 | ₩44,842 | ₩44,842 | -0.06% | 300 |
|---|
| 2026.07.21 | ₩44,480 | ₩44,923 | ₩44,480 | ₩44,923 | +0.99% | 300 |
|---|
| 2026.07.20 | ₩44,051 | ₩44,051 | ₩43,756 | ₩43,756 | -0.67% | 300 |
|---|
| 2026.07.17 | ₩44,051 | ₩44,051 | ₩44,051 | ₩44,051 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,984 | ₩44,105 | ₩43,984 | ₩44,105 | +0.27% | 200 |
|---|
| 2026.07.15 | ₩44,856 | ₩44,856 | ₩44,856 | ₩44,856 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩45,111 | ₩45,111 | ₩44,963 | ₩44,963 | -0.33% | 500 |
|---|
| 2026.07.13 | ₩44,856 | ₩44,856 | ₩44,775 | ₩44,775 | -0.18% | 200 |
|---|
| 2026.07.10 | ₩45,727 | ₩45,727 | ₩45,660 | ₩45,660 | -0.15% | 300 |
|---|
| 2026.07.09 | ₩45,714 | ₩45,942 | ₩45,714 | ₩45,835 | +0.26% | 400 |
|---|
| 2026.07.08 | ₩45,178 | ₩45,258 | ₩45,178 | ₩45,258 | +0.18% | 400 |
|---|
| 2026.07.07 | ₩45,754 | ₩45,754 | ₩45,526 | ₩45,526 | -0.50% | 500 |
|---|
| 2026.07.06 | ₩46,693 | ₩46,907 | ₩46,693 | ₩46,907 | +0.46% | 900 |
|---|
| 2026.07.02 | ₩46,519 | ₩46,519 | ₩46,063 | ₩46,210 | -0.66% | 1.2천 |
|---|
| 2026.07.01 | ₩46,197 | ₩46,197 | ₩46,130 | ₩46,130 | -0.15% | 900 |
|---|
| 2026.06.30 | ₩46,747 | ₩46,800 | ₩46,747 | ₩46,760 | +0.03% | 700 |
|---|
| 2026.06.29 | ₩45,902 | ₩46,452 | ₩45,902 | ₩46,358 | +0.99% | 6.5천 |
|---|
| 2026.06.26 | ₩45,996 | ₩46,921 | ₩45,660 | ₩45,660 | -0.73% | 1.4천 |
|---|
| 2026.06.25 | ₩46,599 | ₩46,599 | ₩46,384 | ₩46,384 | -0.46% | 700 |
|---|
| 2026.06.24 | ₩46,800 | ₩46,921 | ₩46,800 | ₩46,921 | +0.26% | 400 |
|---|
| 2026.06.23 | ₩47,578 | ₩47,618 | ₩47,363 | ₩47,363 | -0.45% | 700 |
|---|
| 2026.06.22 | ₩48,664 | ₩48,664 | ₩48,651 | ₩48,651 | -0.03% | 200 |
|---|
| 2026.06.18 | ₩48,825 | ₩48,838 | ₩48,825 | ₩48,838 | +0.03% | 400 |
|---|
| 2026.06.17 | ₩49,174 | ₩49,174 | ₩48,517 | ₩48,517 | -1.34% | 200 |
|---|
| 2026.06.16 | ₩48,463 | ₩48,463 | ₩48,463 | ₩48,463 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩48,637 | ₩48,637 | ₩48,637 | ₩48,637 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩48,047 | ₩48,141 | ₩48,047 | ₩48,088 | +0.08% | 700 |
|---|
| 2026.06.11 | ₩46,277 | ₩47,538 | ₩46,277 | ₩47,538 | +2.72% | 200 |
|---|
| 2026.06.10 | ₩45,419 | ₩45,419 | ₩45,419 | ₩45,419 | 0.00% | 400 |
|---|
| 2026.06.09 | ₩47,337 | ₩47,390 | ₩46,130 | ₩46,291 | -2.21% | 600 |
|---|
| 2026.06.08 | ₩46,840 | ₩46,840 | ₩46,840 | ₩46,840 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩46,706 | ₩46,706 | ₩46,532 | ₩46,532 | -0.37% | 400 |
|---|
| 2026.06.04 | ₩48,007 | ₩48,262 | ₩48,007 | ₩48,262 | +0.53% | 300 |
|---|
| 2026.06.03 | ₩48,289 | ₩48,289 | ₩48,168 | ₩48,181 | -0.22% | 1천 |
|---|
| 2026.06.02 | ₩48,584 | ₩48,584 | ₩48,584 | ₩48,584 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩48,785 | ₩48,785 | ₩48,731 | ₩48,731 | -0.11% | 400 |
|---|
| 2026.05.29 | ₩48,329 | ₩48,329 | ₩48,329 | ₩48,329 | 0.00% | 400 |
|---|
| 2026.05.28 | ₩48,289 | ₩48,289 | ₩48,289 | ₩48,289 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩48,155 | ₩48,155 | ₩47,712 | ₩47,846 | -0.64% | 2천 |
|---|
| 2026.05.26 | ₩47,605 | ₩48,342 | ₩47,591 | ₩47,605 | 0.00% | 1만 |
|---|
| 2026.05.22 | ₩47,605 | ₩47,605 | ₩47,551 | ₩47,551 | -0.11% | 400 |
|---|
| 2026.05.21 | ₩47,605 | ₩47,605 | ₩47,591 | ₩47,591 | -0.03% | 1.5천 |
|---|
| 2026.05.20 | ₩46,894 | ₩46,948 | ₩46,894 | ₩46,948 | +0.11% | 1.5천 |
|---|
| 2026.05.19 | ₩45,446 | ₩46,009 | ₩45,446 | ₩45,674 | +0.50% | 800 |
|---|
| 2026.05.18 | ₩46,103 | ₩46,103 | ₩46,103 | ₩46,103 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩45,768 | ₩45,768 | ₩45,566 | ₩45,566 | -0.44% | 1천 |
|---|
| 2026.05.14 | ₩46,532 | ₩46,532 | ₩46,519 | ₩46,519 | -0.03% | 300 |
|---|
| 2026.05.13 | ₩46,411 | ₩46,532 | ₩46,411 | ₩46,532 | +0.26% | 600 |
|---|
| 2026.05.12 | ₩45,821 | ₩46,009 | ₩45,821 | ₩46,009 | +0.41% | 600 |
|---|
| 2026.05.11 | ₩46,465 | ₩46,532 | ₩46,465 | ₩46,532 | +0.14% | 400 |
|---|
| 2026.05.08 | ₩46,747 | ₩46,747 | ₩46,747 | ₩46,747 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩47,551 | ₩47,551 | ₩46,331 | ₩46,331 | -2.57% | 1.7천 |
|---|
| 2026.05.06 | ₩47,498 | ₩47,578 | ₩47,498 | ₩47,578 | +0.17% | 600 |
|---|
| 2026.05.05 | ₩45,714 | ₩46,009 | ₩44,762 | ₩45,929 | +0.47% | 1.9천 |
|---|
| 2026.05.04 | ₩44,856 | ₩44,856 | ₩44,856 | ₩44,856 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩45,553 | ₩45,553 | ₩45,553 | ₩45,553 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩45,580 | ₩45,580 | ₩45,580 | ₩45,580 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩44,185 | ₩44,185 | ₩44,185 | ₩44,185 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩44,521 | ₩44,655 | ₩44,521 | ₩44,655 | +0.30% | 700 |
|---|
| 2026.04.27 | ₩45,446 | ₩45,446 | ₩45,446 | ₩45,446 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩46,009 | ₩46,009 | ₩46,009 | ₩46,009 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩45,178 | ₩45,580 | ₩45,178 | ₩45,580 | +0.89% | 200 |
|---|
| 2026.04.22 | ₩45,258 | ₩45,258 | ₩45,258 | ₩45,258 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩45,084 | ₩45,084 | ₩44,775 | ₩44,775 | -0.68% | 200 |
|---|
| 2026.04.20 | ₩45,848 | ₩45,915 | ₩45,848 | ₩45,915 | +0.15% | 1.4천 |
|---|
| 2026.04.17 | ₩46,130 | ₩46,130 | ₩45,955 | ₩45,955 | -0.38% | 1.2천 |
|---|
| 2026.04.16 | ₩45,218 | ₩45,218 | ₩45,218 | ₩45,218 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩45,526 | ₩45,526 | ₩45,526 | ₩45,526 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩45,634 | ₩45,634 | ₩45,634 | ₩45,634 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩44,534 | ₩45,204 | ₩44,534 | ₩45,191 | +1.48% | 500 |
|---|
| 2026.04.10 | ₩44,735 | ₩44,735 | ₩44,494 | ₩44,494 | -0.54% | 800 |
|---|
| 2026.04.09 | ₩44,641 | ₩44,641 | ₩44,547 | ₩44,547 | -0.21% | 400 |
|---|
| 2026.04.08 | ₩43,609 | ₩44,400 | ₩43,609 | ₩44,333 | +1.66% | 400 |
|---|
| 2026.04.07 | ₩42,107 | ₩42,576 | ₩42,107 | ₩42,576 | +1.11% | 800 |
|---|
| 2026.04.06 | ₩42,737 | ₩42,737 | ₩42,737 | ₩42,737 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩42,563 | ₩42,563 | ₩42,563 | ₩42,563 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩43,045 | ₩43,113 | ₩42,858 | ₩42,858 | -0.44% | 2.3천 |
|---|
| 2026.03.31 | ₩41,061 | ₩41,879 | ₩41,061 | ₩41,879 | +1.99% | 1.2천 |
|---|
| 2026.03.30 | ₩40,270 | ₩40,270 | ₩40,082 | ₩40,082 | -0.47% | 900 |
|---|
| 2026.03.27 | ₩40,028 | ₩40,028 | ₩40,028 | ₩40,028 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,980 | ₩40,980 | ₩40,806 | ₩40,806 | -0.43% | 600 |
|---|
| 2026.03.25 | ₩41,718 | ₩41,718 | ₩41,718 | ₩41,718 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩40,659 | ₩40,659 | ₩40,659 | ₩40,659 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩40,457 | ₩41,047 | ₩40,457 | ₩40,766 | +0.76% | 4.7천 |
|---|
| 2026.03.20 | ₩39,921 | ₩40,028 | ₩39,921 | ₩40,028 | +0.27% | 1.1천 |
|---|
| 2026.03.19 | ₩41,222 | ₩41,222 | ₩41,222 | ₩41,222 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩41,932 | ₩41,932 | ₩41,409 | ₩41,409 | -1.25% | 600 |
|---|
| 2026.03.17 | ₩42,174 | ₩42,174 | ₩42,147 | ₩42,147 | -0.06% | 400 |
|---|
| 2026.03.16 | ₩41,798 | ₩41,798 | ₩41,798 | ₩41,798 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩40,900 | ₩40,900 | ₩40,672 | ₩40,672 | -0.56% | 2.5천 |
|---|
| 2026.03.12 | ₩41,409 | ₩41,664 | ₩41,409 | ₩41,436 | +0.06% | 1.8천 |
|---|
| 2026.03.11 | ₩42,093 | ₩42,335 | ₩42,093 | ₩42,335 | +0.57% | 800 |
|---|
| 2026.03.10 | ₩43,180 | ₩43,180 | ₩42,268 | ₩42,442 | -1.71% | 2.2천 |
|---|
| 2026.03.09 | ₩41,423 | ₩42,643 | ₩41,061 | ₩42,630 | +2.91% | 2.1천 |
|---|
| 2026.03.06 | ₩42,201 | ₩42,281 | ₩42,201 | ₩42,281 | +0.19% | 500 |
|---|
| 2026.03.05 | ₩43,005 | ₩43,005 | ₩42,214 | ₩42,522 | -1.12% | 600 |
|---|
| 2026.03.04 | ₩43,327 | ₩43,515 | ₩43,273 | ₩43,515 | +0.43% | 800 |
|---|
| 2026.03.03 | ₩41,718 | ₩42,791 | ₩41,718 | ₩42,616 | +2.15% | 1.4천 |
|---|
| 2026.03.02 | ₩43,823 | ₩44,172 | ₩43,823 | ₩44,105 | +0.64% | 900 |
|---|
| 2026.02.27 | ₩44,936 | ₩44,936 | ₩44,856 | ₩44,869 | -0.15% | 1천 |
|---|
| 2026.02.26 | ₩44,735 | ₩45,097 | ₩44,735 | ₩45,044 | +0.69% | 2.1천 |
|---|
| 2026.02.25 | ₩44,990 | ₩45,137 | ₩44,990 | ₩45,137 | +0.33% | 1.3천 |
|---|
| 2026.02.24 | ₩44,185 | ₩44,547 | ₩44,185 | ₩44,440 | +0.58% | 2.5천 |
|---|
| 2026.02.23 | ₩44,346 | ₩44,413 | ₩44,346 | ₩44,413 | +0.15% | 1.1천 |
|---|
| 2026.02.20 | ₩44,963 | ₩45,030 | ₩44,963 | ₩45,030 | +0.15% | 200 |
|---|
| 2026.02.19 | ₩44,427 | ₩44,641 | ₩44,413 | ₩44,588 | +0.36% | 2.4천 |
|---|
| 2026.02.18 | ₩45,003 | ₩45,003 | ₩44,775 | ₩44,775 | -0.51% | 300 |
|---|
| 2026.02.17 | ₩44,145 | ₩44,413 | ₩44,145 | ₩44,333 | +0.43% | 500 |
|---|
| 2026.02.13 | ₩44,024 | ₩44,172 | ₩44,024 | ₩44,051 | +0.06% | 1천 |
|---|
| 2026.02.12 | ₩43,810 | ₩43,810 | ₩43,810 | ₩43,810 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩44,453 | ₩44,453 | ₩44,453 | ₩44,453 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩44,413 | ₩44,413 | ₩44,413 | ₩44,413 | 0.00% | 400 |
|---|
| 2026.02.09 | ₩44,306 | ₩44,749 | ₩44,306 | ₩44,749 | +1.00% | 2.5천 |
|---|
| 2026.02.06 | ₩43,126 | ₩43,796 | ₩43,126 | ₩43,796 | +1.55% | 800 |
|---|
| 2026.02.05 | ₩42,871 | ₩42,978 | ₩42,777 | ₩42,777 | -0.22% | 900 |
|---|
| 2026.02.04 | ₩43,649 | ₩43,649 | ₩43,555 | ₩43,555 | -0.22% | 700 |
|---|
| 2026.02.03 | ₩43,971 | ₩43,971 | ₩43,595 | ₩43,823 | -0.34% | 1.4만 |
|---|
| 2026.02.02 | ₩43,904 | ₩43,904 | ₩43,904 | ₩43,904 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩43,890 | ₩43,890 | ₩43,434 | ₩43,475 | -0.95% | 800 |
|---|
| 2026.01.29 | ₩44,360 | ₩44,507 | ₩44,360 | ₩44,507 | +0.33% | 900 |
|---|
| 2026.01.28 | ₩44,145 | ₩44,534 | ₩44,145 | ₩44,226 | +0.18% | 900 |
|---|
| 2026.01.27 | ₩44,467 | ₩44,775 | ₩44,467 | ₩44,775 | +0.69% | 300 |
|---|
| 2026.01.26 | ₩44,091 | ₩44,226 | ₩44,078 | ₩44,118 | +0.06% | 2.2천 |
|---|
| 2026.01.23 | ₩43,421 | ₩43,770 | ₩43,421 | ₩43,770 | +0.80% | 600 |
|---|
| 2026.01.22 | ₩43,381 | ₩43,381 | ₩43,354 | ₩43,354 | -0.06% | 600 |
|---|
| 2026.01.21 | ₩42,549 | ₩42,831 | ₩42,549 | ₩42,831 | +0.66% | 800 |
|---|
| 2026.01.20 | ₩42,254 | ₩42,469 | ₩42,254 | ₩42,335 | +0.19% | 1.5천 |
|---|
| 2026.01.16 | ₩42,590 | ₩42,737 | ₩42,590 | ₩42,737 | +0.35% | 500 |
|---|
| 2026.01.15 | ₩42,590 | ₩42,590 | ₩42,563 | ₩42,563 | -0.06% | 300 |
|---|
| 2026.01.14 | ₩42,670 | ₩42,670 | ₩42,670 | ₩42,670 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩42,683 | ₩42,683 | ₩42,670 | ₩42,670 | -0.03% | 500 |
|---|
| 2026.01.12 | ₩43,113 | ₩43,113 | ₩43,059 | ₩43,113 | 0.00% | 1.2만 |
|---|
| 2026.01.09 | ₩42,831 | ₩42,831 | ₩42,831 | ₩42,831 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩42,764 | ₩42,764 | ₩42,764 | ₩42,764 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩42,965 | ₩42,965 | ₩42,965 | ₩42,965 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩42,992 | ₩43,019 | ₩42,992 | ₩43,019 | +0.06% | 300 |
|---|
| 2026.01.05 | ₩42,522 | ₩42,670 | ₩42,522 | ₩42,670 | +0.35% | 900 |
|---|
| 2026.01.02 | ₩42,362 | ₩42,415 | ₩42,335 | ₩42,415 | +0.13% | 400 |
|---|
| 2025.12.31 | ₩42,160 | ₩42,160 | ₩42,160 | ₩42,160 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩42,335 | ₩42,455 | ₩42,321 | ₩42,321 | -0.03% | 1.3천 |
|---|
| 2025.12.29 | ₩42,160 | ₩42,160 | ₩42,160 | ₩42,160 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩42,509 | ₩42,616 | ₩42,455 | ₩42,616 | +0.25% | 1천 |
|---|
| 2025.12.24 | ₩42,455 | ₩42,455 | ₩42,455 | ₩42,455 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,321 | ₩42,375 | ₩42,321 | ₩42,375 | +0.13% | 1.6천 |
|---|
| 2025.12.22 | ₩42,040 | ₩42,160 | ₩41,932 | ₩42,160 | +0.29% | 2.1천 |
|---|
| 2025.12.19 | ₩41,865 | ₩41,919 | ₩41,839 | ₩41,865 | 0.00% | 900 |
|---|
| 2025.12.18 | ₩41,637 | ₩41,678 | ₩41,637 | ₩41,678 | +0.10% | 200 |
|---|
| 2025.12.17 | ₩41,275 | ₩41,275 | ₩41,275 | ₩41,275 | 0.00% | 300 |
|---|
| 2025.12.16 | ₩41,584 | ₩41,584 | ₩41,557 | ₩41,557 | -0.06% | 300 |
|---|
| 2025.12.15 | ₩41,825 | ₩41,892 | ₩41,825 | ₩41,825 | 0.00% | 1.1천 |
|---|
| 2025.12.12 | ₩41,637 | ₩41,637 | ₩41,637 | ₩41,637 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩42,107 | ₩42,187 | ₩42,107 | ₩42,120 | +0.03% | 1.3천 |
|---|
| 2025.12.10 | ₩41,691 | ₩42,026 | ₩41,691 | ₩42,026 | +0.80% | 400 |
|---|
| 2025.12.09 | ₩41,557 | ₩41,691 | ₩41,557 | ₩41,570 | +0.03% | 1.4천 |
|---|
| 2025.12.08 | ₩41,329 | ₩41,329 | ₩41,329 | ₩41,329 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩41,544 | ₩41,597 | ₩41,249 | ₩41,249 | -0.71% | 2.1천 |
|---|
| 2025.12.04 | ₩41,396 | ₩41,450 | ₩41,342 | ₩41,342 | -0.13% | 2.6천 |
|---|
| 2025.12.03 | ₩41,369 | ₩41,369 | ₩41,369 | ₩41,369 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩40,954 | ₩41,007 | ₩40,927 | ₩40,994 | +0.10% | 600 |
|---|
| 2025.12.01 | ₩40,994 | ₩40,994 | ₩40,980 | ₩40,980 | -0.03% | 300 |
|---|
| 2025.11.28 | ₩40,927 | ₩41,302 | ₩40,927 | ₩41,302 | +0.92% | 1.9천 |
|---|
| 2025.11.26 | ₩40,833 | ₩40,927 | ₩40,806 | ₩40,913 | +0.20% | 3.7천 |
|---|
| 2025.11.25 | ₩40,310 | ₩40,524 | ₩40,176 | ₩40,524 | +0.53% | 5.6천 |
|---|
| 2025.11.24 | ₩40,136 | ₩40,149 | ₩39,800 | ₩40,042 | -0.23% | 3.8천 |
|---|
| 2025.11.21 | ₩39,465 | ₩39,787 | ₩39,465 | ₩39,733 | +0.68% | 1천 |
|---|
| 2025.11.20 | ₩39,733 | ₩39,733 | ₩39,572 | ₩39,572 | -0.40% | 6.5천 |
|---|
| 2025.11.19 | ₩39,975 | ₩39,975 | ₩39,975 | ₩39,975 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩39,934 | ₩40,055 | ₩39,934 | ₩39,934 | 0.00% | 1.7천 |
|---|
| 2025.11.17 | ₩40,699 | ₩40,699 | ₩40,431 | ₩40,431 | -0.66% | 200 |
|---|
| 2025.11.14 | ₩40,886 | ₩40,954 | ₩40,860 | ₩40,954 | +0.16% | 2.3천 |
|---|
| 2025.11.13 | ₩41,034 | ₩41,181 | ₩41,034 | ₩41,181 | +0.36% | 1.1천 |
|---|
| 2025.11.12 | ₩41,409 | ₩41,544 | ₩41,409 | ₩41,544 | +0.32% | 700 |
|---|
| 2025.11.11 | ₩41,530 | ₩41,530 | ₩41,477 | ₩41,477 | -0.13% | 600 |
|---|
| 2025.11.10 | ₩41,275 | ₩41,450 | ₩40,994 | ₩41,369 | +0.23% | 800 |
|---|
| 2025.11.07 | ₩40,296 | ₩40,618 | ₩40,296 | ₩40,618 | +0.80% | 300 |
|---|
| 2025.11.06 | ₩41,021 | ₩41,021 | ₩40,605 | ₩40,766 | -0.62% | 1.8만 |
|---|
| 2025.11.05 | ₩41,195 | ₩41,222 | ₩41,195 | ₩41,222 | +0.07% | 300 |
|---|
| 2025.11.04 | ₩41,342 | ₩41,342 | ₩41,342 | ₩41,342 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩42,067 | ₩42,616 | ₩42,013 | ₩42,013 | -0.13% | 1.8천 |
|---|
| 2025.10.31 | ₩41,919 | ₩41,919 | ₩41,919 | ₩41,919 | 0.00% | 200 |
|---|
| 2025.10.30 | ₩41,999 | ₩41,999 | ₩41,852 | ₩41,852 | -0.35% | 800 |
|---|
| 2025.10.29 | ₩42,549 | ₩42,992 | ₩42,241 | ₩42,241 | -0.72% | 1.8천 |
|---|
| 2025.10.28 | ₩42,576 | ₩42,590 | ₩42,576 | ₩42,590 | +0.03% | 300 |
|---|
| 2025.10.27 | ₩42,670 | ₩42,670 | ₩42,576 | ₩42,670 | 0.00% | 2.6천 |
|---|
| 2025.10.24 | ₩42,590 | ₩42,603 | ₩42,509 | ₩42,509 | -0.19% | 700 |
|---|
| 2025.10.23 | ₩42,134 | ₩42,402 | ₩42,093 | ₩42,348 | +0.51% | 2.3천 |
|---|
| 2025.10.22 | ₩42,053 | ₩42,053 | ₩41,718 | ₩41,718 | -0.80% | 1.2천 |
|---|
| 2025.10.21 | ₩42,214 | ₩42,241 | ₩41,986 | ₩41,999 | -0.51% | 5.2천 |
|---|
| 2025.10.20 | ₩42,509 | ₩42,509 | ₩42,509 | ₩42,509 | 0.00% | 900 |
|---|
| 2025.10.17 | ₩42,134 | ₩42,134 | ₩42,134 | ₩42,134 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩42,804 | ₩42,898 | ₩42,616 | ₩42,616 | -0.44% | 500 |
|---|
| 2025.10.15 | ₩42,804 | ₩42,804 | ₩42,549 | ₩42,737 | -0.16% | 500 |
|---|
| 2025.10.14 | ₩42,791 | ₩42,791 | ₩42,710 | ₩42,710 | -0.19% | 600 |
|---|
| 2025.10.13 | ₩42,496 | ₩42,590 | ₩42,496 | ₩42,590 | +0.22% | 500 |
|---|
| 2025.10.10 | ₩42,469 | ₩42,469 | ₩41,906 | ₩41,906 | -1.33% | 900 |
|---|