시장 데이터를 불러오는 중
전체 종목
First Trust Nasdaq Pharmaceuticals ETF 과거 주가
First Trust Nasdaq Pharmaceuticals ETF · FTXH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Nasdaq Pharmaceuticals ETF · FTXH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,444 | ₩55,476 | ₩54,444 | ₩55,342 | +1.65% | 126.3만 |
| 2026.10.08 | ₩54,283 | ₩54,296 | ₩53,277 | ₩54,243 | -0.07% | 3.4만 |
| 2026.10.07 | ₩53,988 | ₩55,148 | ₩53,988 | ₩54,544 | +1.03% | 8.5만 |
| 2026.10.06 | ₩54,927 | ₩55,061 | ₩53,746 | ₩54,243 | -1.25% | 10.8만 |
| 2026.10.05 | ₩54,404 | ₩54,900 | ₩54,109 | ₩54,665 | +0.48% | 14만 |
| 2026.10.02 | ₩54,739 | ₩54,819 | ₩54,350 | ₩54,618 | -0.22% | 5.4만 |
| 2026.10.01 | ₩55,409 | ₩55,631 | ₩54,712 | ₩54,739 | -1.21% | 10.4만 |
| 2026.09.30 | ₩55,973 | ₩58,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,610 |
| -0.65% |
| 3.7만 |
| 2026.09.29 | ₩56,040 | ₩56,442 | ₩55,416 | ₩56,013 | -0.05% | 3.7만 |
|---|
| 2026.09.28 | ₩55,838 | ₩56,294 | ₩55,617 | ₩56,129 | +0.52% | 7.7만 |
|---|
| 2026.09.25 | ₩55,651 | ₩56,066 | ₩55,382 | ₩55,879 | +0.41% | 455.6만 |
|---|
| 2026.09.24 | ₩55,369 | ₩55,966 | ₩55,342 | ₩55,738 | +0.67% | 7.4만 |
|---|
| 2026.09.23 | ₩56,066 | ₩56,221 | ₩55,121 | ₩55,356 | -1.27% | 18.3만 |
|---|
| 2026.09.22 | ₩55,570 | ₩56,200 | ₩55,101 | ₩56,160 | +1.06% | 7.2만 |
|---|
| 2026.09.21 | ₩55,181 | ₩55,703 | ₩54,833 | ₩55,472 | +0.53% | 3.7만 |
|---|
| 2026.09.18 | ₩55,370 | ₩55,370 | ₩54,994 | ₩55,100 | -0.49% | 3만 |
|---|
| 2026.09.17 | ₩55,155 | ₩55,539 | ₩55,155 | ₩55,511 | +0.65% | 2.5만 |
|---|
| 2026.09.16 | ₩54,578 | ₩54,994 | ₩54,430 | ₩54,759 | +0.33% | 3만 |
|---|
| 2026.09.15 | ₩54,658 | ₩54,658 | ₩54,088 | ₩54,564 | -0.17% | 2.4만 |
|---|
| 2026.09.14 | ₩54,618 | ₩54,833 | ₩54,404 | ₩54,605 | -0.02% | 9.3천 |
|---|
| 2026.09.11 | ₩54,792 | ₩54,792 | ₩54,189 | ₩54,265 | -0.96% | 2만 |
|---|
| 2026.09.10 | ₩54,685 | ₩54,685 | ₩54,149 | ₩54,337 | -0.64% | 3.3만 |
|---|
| 2026.09.09 | ₩54,725 | ₩55,000 | ₩54,484 | ₩54,578 | -0.27% | 1.7만 |
|---|
| 2026.09.08 | ₩55,248 | ₩55,248 | ₩54,779 | ₩54,859 | -0.70% | 4.4만 |
|---|
| 2026.09.04 | ₩56,281 | ₩56,281 | ₩55,888 | ₩56,018 | -0.47% | 2.1만 |
|---|
| 2026.09.03 | ₩56,858 | ₩56,858 | ₩55,932 | ₩56,613 | -0.43% | 3.2만 |
|---|
| 2026.09.02 | ₩56,683 | ₩56,683 | ₩55,932 | ₩56,493 | -0.34% | 2.5만 |
|---|
| 2026.09.01 | ₩55,919 | ₩55,959 | ₩55,463 | ₩55,809 | -0.20% | 13.7만 |
|---|
| 2026.08.31 | ₩54,987 | ₩55,537 | ₩54,790 | ₩55,454 | +0.85% | 5.3만 |
|---|
| 2026.08.28 | ₩56,254 | ₩56,254 | ₩55,262 | ₩55,423 | -1.48% | 8.2만 |
|---|
| 2026.08.27 | ₩56,321 | ₩56,495 | ₩56,093 | ₩56,321 | 0.00% | 32.6만 |
|---|
| 2026.08.26 | ₩57,059 | ₩57,059 | ₩56,589 | ₩56,668 | -0.68% | 15.9만 |
|---|
| 2026.08.25 | ₩56,643 | ₩57,421 | ₩56,643 | ₩57,342 | +1.23% | 6.1만 |
|---|
| 2026.08.24 | ₩56,616 | ₩56,670 | ₩55,973 | ₩56,622 | +0.01% | 12.6만 |
|---|
| 2026.08.21 | ₩56,029 | ₩56,884 | ₩56,029 | ₩56,670 | +1.14% | 9.2만 |
|---|
| 2026.08.20 | ₩56,563 | ₩56,636 | ₩55,745 | ₩55,865 | -1.23% | 2.9만 |
|---|
| 2026.08.19 | ₩55,892 | ₩57,153 | ₩55,892 | ₩57,126 | +2.21% | 21.1만 |
|---|
| 2026.08.18 | ₩54,176 | ₩54,886 | ₩54,176 | ₩54,515 | +0.63% | 12.8만 |
|---|
| 2026.08.17 | ₩53,304 | ₩53,974 | ₩53,230 | ₩53,921 | +1.16% | 17.4만 |
|---|
| 2026.08.14 | ₩53,532 | ₩53,532 | ₩52,996 | ₩53,364 | -0.31% | 10.3만 |
|---|
| 2026.08.13 | ₩53,988 | ₩53,988 | ₩53,492 | ₩53,678 | -0.57% | 6.3만 |
|---|
| 2026.08.12 | ₩53,317 | ₩53,854 | ₩53,123 | ₩53,614 | +0.56% | 6.2만 |
|---|
| 2026.08.11 | ₩53,867 | ₩54,243 | ₩53,492 | ₩53,509 | -0.66% | 9.7만 |
|---|
| 2026.08.10 | ₩52,982 | ₩53,840 | ₩52,982 | ₩53,780 | +1.51% | 8.5만 |
|---|
| 2026.08.07 | ₩52,741 | ₩53,130 | ₩52,459 | ₩53,009 | +0.51% | 11.5만 |
|---|
| 2026.08.06 | ₩53,156 | ₩53,384 | ₩52,178 | ₩52,499 | -1.24% | 12.8만 |
|---|
| 2026.08.05 | ₩53,089 | ₩53,304 | ₩52,553 | ₩52,837 | -0.47% | 59.3만 |
|---|
| 2026.08.04 | ₩51,909 | ₩52,312 | ₩51,534 | ₩52,292 | +0.74% | 40.6만 |
|---|
| 2026.08.03 | ₩52,298 | ₩52,298 | ₩51,520 | ₩51,744 | -1.06% | 8.6만 |
|---|
| 2026.07.31 | ₩52,245 | ₩52,325 | ₩51,628 | ₩52,148 | -0.18% | 4.3만 |
|---|
| 2026.07.30 | ₩52,365 | ₩52,741 | ₩51,950 | ₩52,702 | +0.64% | 9.2만 |
|---|
| 2026.07.29 | ₩53,143 | ₩53,418 | ₩52,674 | ₩52,942 | -0.38% | 32.6만 |
|---|
| 2026.07.28 | ₩53,223 | ₩53,517 | ₩52,848 | ₩53,217 | -0.01% | 63.1만 |
|---|
| 2026.07.27 | ₩52,835 | ₩52,982 | ₩52,271 | ₩52,364 | -0.89% | 25.4만 |
|---|
| 2026.07.24 | ₩52,473 | ₩57,488 | ₩52,017 | ₩52,258 | -0.41% | 3130.5만 |
|---|
| 2026.07.23 | ₩51,815 | ₩52,164 | ₩51,507 | ₩52,064 | +0.48% | 73.6만 |
|---|
| 2026.07.22 | ₩51,990 | ₩52,109 | ₩51,333 | ₩51,388 | -1.16% | 49.3만 |
|---|
| 2026.07.21 | ₩50,997 | ₩51,779 | ₩50,790 | ₩51,779 | +1.53% | 9.1천 |
|---|
| 2026.07.20 | ₩51,936 | ₩52,070 | ₩50,984 | ₩50,995 | -1.81% | 1.3만 |
|---|
| 2026.07.17 | ₩52,338 | ₩52,338 | ₩51,824 | ₩51,824 | -0.98% | 3.6천 |
|---|
| 2026.07.16 | ₩51,038 | ₩51,748 | ₩50,893 | ₩51,660 | +1.22% | 1.5만 |
|---|
| 2026.07.15 | ₩50,689 | ₩50,997 | ₩50,689 | ₩50,851 | +0.32% | 42.3만 |
|---|
| 2026.07.14 | ₩50,957 | ₩50,957 | ₩50,488 | ₩50,576 | -0.75% | 2.6만 |
|---|
| 2026.07.13 | ₩51,065 | ₩51,360 | ₩51,065 | ₩51,279 | +0.42% | 1.5만 |
|---|
| 2026.07.10 | ₩52,258 | ₩52,258 | ₩51,105 | ₩51,393 | -1.66% | 2.1만 |
|---|
| 2026.07.09 | ₩52,351 | ₩52,351 | ₩51,950 | ₩52,116 | -0.45% | 1.6천 |
|---|
| 2026.07.08 | ₩52,298 | ₩52,338 | ₩52,043 | ₩52,198 | -0.19% | 2.8만 |
|---|
| 2026.07.07 | ₩52,687 | ₩53,063 | ₩52,674 | ₩52,906 | +0.41% | 1.4만 |
|---|
| 2026.07.06 | ₩52,580 | ₩52,580 | ₩51,869 | ₩52,182 | -0.76% | 1.5만 |
|---|
| 2026.07.02 | ₩52,043 | ₩52,540 | ₩52,017 | ₩52,494 | +0.87% | 1.3만 |
|---|
| 2026.07.01 | ₩51,132 | ₩51,279 | ₩50,984 | ₩51,110 | -0.04% | 1.2만 |
|---|
| 2026.06.30 | ₩51,856 | ₩51,856 | ₩50,984 | ₩51,212 | -1.24% | 5.2천 |
|---|
| 2026.06.29 | ₩51,480 | ₩51,598 | ₩51,232 | ₩51,598 | +0.23% | 1.2만 |
|---|
| 2026.06.26 | ₩51,239 | ₩51,306 | ₩50,810 | ₩51,223 | -0.03% | 5.8천 |
|---|
| 2026.06.25 | ₩50,112 | ₩50,421 | ₩49,783 | ₩49,783 | -0.66% | 2.5천 |
|---|
| 2026.06.24 | ₩49,482 | ₩49,496 | ₩49,254 | ₩49,317 | -0.33% | 3.1천 |
|---|
| 2026.06.23 | ₩48,155 | ₩48,771 | ₩48,155 | ₩48,699 | +1.13% | 6.2천 |
|---|
| 2026.06.22 | ₩47,672 | ₩48,128 | ₩47,645 | ₩48,043 | +0.78% | 9.4천 |
|---|
| 2026.06.18 | ₩47,994 | ₩47,994 | ₩46,934 | ₩47,440 | -1.15% | 4.8천 |
|---|
| 2026.06.17 | ₩47,873 | ₩48,202 | ₩47,672 | ₩47,790 | -0.17% | 5.1천 |
|---|
| 2026.06.16 | ₩47,598 | ₩47,927 | ₩47,598 | ₩47,827 | +0.48% | 1만 |
|---|
| 2026.06.15 | ₩48,396 | ₩48,396 | ₩47,873 | ₩48,026 | -0.76% | 1.1만 |
|---|
| 2026.06.12 | ₩48,543 | ₩48,543 | ₩48,275 | ₩48,295 | -0.51% | 3.3천 |
|---|
| 2026.06.11 | ₩48,094 | ₩48,647 | ₩48,094 | ₩48,399 | +0.63% | 2만 |
|---|
| 2026.06.10 | ₩48,047 | ₩48,235 | ₩47,373 | ₩47,373 | -1.40% | 1.7만 |
|---|
| 2026.06.09 | ₩47,471 | ₩47,833 | ₩47,417 | ₩47,790 | +0.67% | 4.2만 |
|---|
| 2026.06.08 | ₩47,591 | ₩47,766 | ₩47,068 | ₩47,094 | -1.05% | 5.4천 |
|---|
| 2026.06.05 | ₩47,551 | ₩48,061 | ₩47,527 | ₩47,527 | -0.05% | 1.2만 |
|---|
| 2026.06.04 | ₩46,934 | ₩47,519 | ₩46,934 | ₩47,459 | +1.12% | 8.9천 |
|---|
| 2026.06.03 | ₩45,473 | ₩46,317 | ₩45,473 | ₩46,301 | +1.82% | 1.2만 |
|---|
| 2026.06.02 | ₩45,875 | ₩45,875 | ₩45,352 | ₩45,532 | -0.75% | 2.7천 |
|---|
| 2026.06.01 | ₩46,733 | ₩46,733 | ₩46,029 | ₩46,128 | -1.29% | 1.8천 |
|---|
| 2026.05.29 | ₩47,135 | ₩47,135 | ₩46,907 | ₩46,966 | -0.36% | 2.2천 |
|---|
| 2026.05.28 | ₩47,068 | ₩47,229 | ₩47,001 | ₩47,157 | +0.19% | 9.9천 |
|---|
| 2026.05.27 | ₩46,545 | ₩46,928 | ₩46,545 | ₩46,751 | +0.44% | 3천 |
|---|
| 2026.05.26 | ₩46,693 | ₩46,722 | ₩46,478 | ₩46,490 | -0.43% | 3.2천 |
|---|
| 2026.05.22 | ₩46,693 | ₩46,941 | ₩46,599 | ₩46,759 | +0.14% | 7.9천 |
|---|
| 2026.05.21 | ₩45,687 | ₩46,309 | ₩45,687 | ₩46,309 | +1.36% | 1만 |
|---|
| 2026.05.20 | ₩45,620 | ₩45,840 | ₩45,540 | ₩45,840 | +0.48% | 1.9천 |
|---|
| 2026.05.19 | ₩45,178 | ₩45,455 | ₩45,137 | ₩45,455 | +0.61% | 1.2천 |
|---|
| 2026.05.18 | ₩45,231 | ₩45,271 | ₩45,188 | ₩45,188 | -0.09% | 500 |
|---|
| 2026.05.15 | ₩46,069 | ₩46,069 | ₩45,379 | ₩45,420 | -1.41% | 6.2천 |
|---|
| 2026.05.14 | ₩46,411 | ₩46,411 | ₩46,063 | ₩46,154 | -0.55% | 1.5만 |
|---|
| 2026.05.13 | ₩45,969 | ₩46,411 | ₩45,969 | ₩46,382 | +0.90% | 3.3천 |
|---|
| 2026.05.12 | ₩45,593 | ₩46,158 | ₩45,593 | ₩46,025 | +0.95% | 6.2천 |
|---|
| 2026.05.11 | ₩45,526 | ₩45,890 | ₩45,419 | ₩45,489 | -0.08% | 7.4천 |
|---|
| 2026.05.08 | ₩45,620 | ₩45,808 | ₩45,271 | ₩45,479 | -0.31% | 3.6천 |
|---|
| 2026.05.07 | ₩46,250 | ₩46,250 | ₩45,526 | ₩45,600 | -1.41% | 1.5천 |
|---|
| 2026.05.06 | ₩46,009 | ₩46,398 | ₩45,982 | ₩46,391 | +0.83% | 2.3만 |
|---|
| 2026.05.05 | ₩45,754 | ₩45,902 | ₩45,540 | ₩45,784 | +0.06% | 2.6만 |
|---|
| 2026.05.04 | ₩45,191 | ₩45,593 | ₩45,191 | ₩45,548 | +0.79% | 8.3천 |
|---|
| 2026.05.01 | ₩45,459 | ₩45,473 | ₩45,340 | ₩45,340 | -0.26% | 1.4천 |
|---|
| 2026.04.30 | ₩45,070 | ₩45,660 | ₩45,056 | ₩45,462 | +0.87% | 6.7천 |
|---|
| 2026.04.29 | ₩44,601 | ₩44,802 | ₩44,427 | ₩44,665 | +0.14% | 2.3천 |
|---|
| 2026.04.28 | ₩44,856 | ₩44,928 | ₩44,856 | ₩44,928 | +0.16% | 800 |
|---|
| 2026.04.27 | ₩45,419 | ₩45,473 | ₩44,915 | ₩44,915 | -1.11% | 2천 |
|---|
| 2026.04.24 | ₩45,365 | ₩45,365 | ₩44,990 | ₩45,113 | -0.56% | 1.6만 |
|---|
| 2026.04.23 | ₩45,915 | ₩45,915 | ₩45,607 | ₩45,613 | -0.66% | 5.9만 |
|---|
| 2026.04.22 | ₩46,130 | ₩46,130 | ₩45,801 | ₩45,870 | -0.56% | 1.4만 |
|---|
| 2026.04.21 | ₩45,875 | ₩46,049 | ₩45,766 | ₩45,852 | -0.05% | 2.6천 |
|---|
| 2026.04.20 | ₩46,612 | ₩46,787 | ₩46,398 | ₩46,398 | -0.46% | 4.4천 |
|---|
| 2026.04.17 | ₩46,143 | ₩46,760 | ₩46,143 | ₩46,760 | +1.34% | 2.4천 |
|---|
| 2026.04.16 | ₩46,331 | ₩46,331 | ₩45,817 | ₩45,875 | -0.98% | 8.7천 |
|---|
| 2026.04.15 | ₩46,492 | ₩46,606 | ₩45,969 | ₩46,206 | -0.61% | 5.8천 |
|---|
| 2026.04.14 | ₩45,955 | ₩46,559 | ₩45,955 | ₩46,474 | +1.13% | 2.2천 |
|---|
| 2026.04.13 | ₩45,660 | ₩45,855 | ₩45,660 | ₩45,855 | +0.43% | 900 |
|---|
| 2026.04.10 | ₩46,492 | ₩46,492 | ₩45,513 | ₩45,632 | -1.85% | 3.2천 |
|---|
| 2026.04.09 | ₩46,210 | ₩46,403 | ₩46,069 | ₩46,403 | +0.42% | 1.6천 |
|---|
| 2026.04.08 | ₩46,022 | ₩46,414 | ₩46,022 | ₩46,414 | +0.85% | 1.1천 |
|---|
| 2026.04.07 | ₩45,312 | ₩45,392 | ₩44,923 | ₩45,339 | +0.06% | 1.5만 |
|---|
| 2026.04.06 | ₩45,862 | ₩45,862 | ₩45,587 | ₩45,587 | -0.60% | 7.8천 |
|---|
| 2026.04.02 | ₩45,982 | ₩45,982 | ₩45,864 | ₩45,864 | -0.26% | 1천 |
|---|
| 2026.04.01 | ₩46,425 | ₩46,532 | ₩46,391 | ₩46,391 | -0.07% | 1.7천 |
|---|
| 2026.03.31 | ₩45,231 | ₩46,073 | ₩45,231 | ₩46,073 | +1.86% | 2.6천 |
|---|
| 2026.03.30 | ₩44,742 | ₩44,990 | ₩44,742 | ₩44,901 | +0.36% | 6.8천 |
|---|
| 2026.03.27 | ₩45,164 | ₩45,164 | ₩44,291 | ₩44,291 | -1.93% | 2천 |
|---|
| 2026.03.26 | ₩45,325 | ₩45,419 | ₩45,191 | ₩45,230 | -0.21% | 1만 |
|---|
| 2026.03.25 | ₩45,392 | ₩45,513 | ₩45,258 | ₩45,349 | -0.09% | 3.3천 |
|---|
| 2026.03.24 | ₩44,172 | ₩44,534 | ₩44,158 | ₩44,376 | +0.46% | 5.4천 |
|---|
| 2026.03.23 | ₩44,681 | ₩44,681 | ₩44,333 | ₩44,381 | -0.67% | 3.3만 |
|---|
| 2026.03.20 | ₩44,547 | ₩44,547 | ₩44,038 | ₩44,188 | -0.81% | 2.3천 |
|---|
| 2026.03.19 | ₩44,706 | ₩44,842 | ₩44,561 | ₩44,757 | +0.11% | 1.7천 |
|---|
| 2026.03.18 | ₩44,936 | ₩44,990 | ₩44,722 | ₩44,799 | -0.30% | 3.6천 |
|---|
| 2026.03.17 | ₩45,526 | ₩45,835 | ₩45,499 | ₩45,499 | -0.06% | 3.4천 |
|---|
| 2026.03.16 | ₩45,454 | ₩45,454 | ₩45,312 | ₩45,410 | -0.10% | 1.6천 |
|---|
| 2026.03.13 | ₩45,258 | ₩45,351 | ₩45,096 | ₩45,096 | -0.36% | 2.2천 |
|---|
| 2026.03.12 | ₩45,593 | ₩45,593 | ₩45,302 | ₩45,302 | -0.64% | 1.3천 |
|---|
| 2026.03.11 | ₩46,197 | ₩46,317 | ₩46,103 | ₩46,207 | +0.02% | 1.3천 |
|---|
| 2026.03.10 | ₩46,545 | ₩46,827 | ₩46,360 | ₩46,360 | -0.40% | 2.1천 |
|---|
| 2026.03.09 | ₩45,593 | ₩46,384 | ₩45,318 | ₩46,370 | +1.70% | 6천 |
|---|
| 2026.03.06 | ₩45,231 | ₩45,725 | ₩45,218 | ₩45,725 | +1.09% | 5.2천 |
|---|
| 2026.03.05 | ₩46,532 | ₩46,532 | ₩45,768 | ₩45,978 | -1.19% | 4.6천 |
|---|
| 2026.03.04 | ₩46,438 | ₩47,122 | ₩46,425 | ₩46,976 | +1.16% | 9천 |
|---|
| 2026.03.03 | ₩47,028 | ₩47,028 | ₩46,439 | ₩46,671 | -0.76% | 7.4천 |
|---|
| 2026.03.02 | ₩47,457 | ₩47,657 | ₩47,310 | ₩47,577 | +0.25% | 1.4만 |
|---|
| 2026.02.27 | ₩47,390 | ₩47,754 | ₩47,390 | ₩47,754 | +0.77% | 7.4천 |
|---|
| 2026.02.26 | ₩47,605 | ₩47,605 | ₩46,894 | ₩47,027 | -1.21% | 2.4천 |
|---|
| 2026.02.25 | ₩47,652 | ₩47,652 | ₩47,511 | ₩47,579 | -0.15% | 1.5천 |
|---|
| 2026.02.24 | ₩47,685 | ₩47,697 | ₩47,417 | ₩47,487 | -0.42% | 7.6천 |
|---|
| 2026.02.23 | ₩47,276 | ₩47,337 | ₩47,156 | ₩47,320 | +0.09% | 3.6천 |
|---|
| 2026.02.20 | ₩46,948 | ₩47,042 | ₩46,724 | ₩46,944 | -0.01% | 4.8천 |
|---|
| 2026.02.19 | ₩46,780 | ₩47,042 | ₩46,760 | ₩47,036 | +0.55% | 6.4천 |
|---|
| 2026.02.18 | ₩47,142 | ₩47,220 | ₩47,013 | ₩47,220 | +0.16% | 1.2만 |
|---|
| 2026.02.17 | ₩47,390 | ₩47,524 | ₩47,122 | ₩47,224 | -0.35% | 5.4만 |
|---|
| 2026.02.13 | ₩47,404 | ₩47,471 | ₩47,170 | ₩47,170 | -0.49% | 3.7천 |
|---|
| 2026.02.12 | ₩46,733 | ₩47,111 | ₩46,625 | ₩46,639 | -0.20% | 6.1만 |
|---|
| 2026.02.11 | ₩46,706 | ₩46,867 | ₩46,277 | ₩46,814 | +0.23% | 3.2만 |
|---|
| 2026.02.10 | ₩46,988 | ₩46,988 | ₩46,612 | ₩46,626 | -0.77% | 3.9천 |
|---|
| 2026.02.09 | ₩47,350 | ₩47,350 | ₩46,874 | ₩46,992 | -0.76% | 9.5천 |
|---|
| 2026.02.06 | ₩46,800 | ₩47,498 | ₩46,800 | ₩47,468 | +1.43% | 1.3만 |
|---|
| 2026.02.05 | ₩46,478 | ₩47,095 | ₩46,338 | ₩46,344 | -0.29% | 7천 |
|---|
| 2026.02.04 | ₩46,063 | ₩46,553 | ₩46,063 | ₩46,485 | +0.92% | 2.8천 |
|---|
| 2026.02.03 | ₩46,478 | ₩46,478 | ₩45,868 | ₩45,868 | -1.31% | 1.8천 |
|---|
| 2026.02.02 | ₩45,896 | ₩46,111 | ₩45,835 | ₩46,111 | +0.47% | 5.5천 |
|---|
| 2026.01.30 | ₩45,231 | ₩45,469 | ₩45,163 | ₩45,469 | +0.52% | 6천 |
|---|
| 2026.01.29 | ₩45,316 | ₩45,491 | ₩45,316 | ₩45,341 | +0.06% | 3.1천 |
|---|
| 2026.01.28 | ₩45,566 | ₩45,566 | ₩45,124 | ₩45,204 | -0.79% | 1.7천 |
|---|
| 2026.01.27 | ₩45,604 | ₩45,848 | ₩45,580 | ₩45,768 | +0.36% | 3.1천 |
|---|
| 2026.01.26 | ₩45,365 | ₩45,470 | ₩45,365 | ₩45,470 | +0.23% | 1.3천 |
|---|
| 2026.01.23 | ₩45,312 | ₩45,312 | ₩45,044 | ₩45,231 | -0.18% | 1.3천 |
|---|
| 2026.01.22 | ₩45,459 | ₩45,875 | ₩45,459 | ₩45,537 | +0.17% | 6.8천 |
|---|
| 2026.01.21 | ₩44,751 | ₩45,300 | ₩44,751 | ₩45,300 | +1.23% | 3.5천 |
|---|
| 2026.01.20 | ₩44,158 | ₩44,462 | ₩43,850 | ₩44,462 | +0.69% | 3.1천 |
|---|
| 2026.01.16 | ₩44,842 | ₩44,842 | ₩44,561 | ₩44,567 | -0.61% | 3.2천 |
|---|
| 2026.01.15 | ₩44,762 | ₩45,097 | ₩44,574 | ₩44,876 | +0.25% | 2.8천 |
|---|
| 2026.01.14 | ₩44,936 | ₩45,284 | ₩44,762 | ₩45,210 | +0.61% | 2.8천 |
|---|
| 2026.01.13 | ₩45,003 | ₩45,003 | ₩44,715 | ₩44,777 | -0.50% | 1.9천 |
|---|
| 2026.01.12 | ₩44,923 | ₩44,936 | ₩44,562 | ₩44,850 | -0.16% | 2.3천 |
|---|
| 2026.01.09 | ₩45,044 | ₩45,151 | ₩44,869 | ₩44,895 | -0.33% | 2.1천 |
|---|
| 2026.01.08 | ₩45,738 | ₩45,738 | ₩45,033 | ₩45,033 | -1.54% | 2.3만 |
|---|
| 2026.01.07 | ₩45,620 | ₩45,667 | ₩45,406 | ₩45,646 | +0.06% | 4.6천 |
|---|
| 2026.01.06 | ₩44,145 | ₩45,003 | ₩44,145 | ₩44,909 | +1.73% | 5.6천 |
|---|
| 2026.01.05 | ₩44,144 | ₩44,144 | ₩43,512 | ₩44,054 | -0.20% | 3.5천 |
|---|
| 2026.01.02 | ₩44,239 | ₩44,480 | ₩44,212 | ₩44,420 | +0.41% | 2.3천 |
|---|
| 2025.12.31 | ₩44,494 | ₩44,494 | ₩44,172 | ₩44,172 | -0.72% | 2.8천 |
|---|
| 2025.12.30 | ₩44,775 | ₩44,775 | ₩44,377 | ₩44,476 | -0.67% | 3.4천 |
|---|
| 2025.12.29 | ₩44,822 | ₩44,923 | ₩44,747 | ₩44,747 | -0.17% | 1.5만 |
|---|
| 2025.12.26 | ₩44,923 | ₩44,923 | ₩44,795 | ₩44,913 | -0.02% | 3천 |
|---|
| 2025.12.24 | ₩44,948 | ₩45,057 | ₩44,948 | ₩44,974 | +0.06% | 2.4천 |
|---|
| 2025.12.23 | ₩44,601 | ₩44,775 | ₩44,601 | ₩44,679 | +0.17% | 4.2천 |
|---|
| 2025.12.22 | ₩44,500 | ₩44,789 | ₩44,500 | ₩44,740 | +0.54% | 8.8천 |
|---|
| 2025.12.19 | ₩43,944 | ₩44,507 | ₩43,944 | ₩44,274 | +0.75% | 3.7천 |
|---|
| 2025.12.18 | ₩43,689 | ₩43,689 | ₩43,540 | ₩43,540 | -0.34% | 3.2천 |
|---|
| 2025.12.17 | ₩43,703 | ₩43,810 | ₩43,568 | ₩43,568 | -0.31% | 1.2천 |
|---|
| 2025.12.16 | ₩44,185 | ₩44,185 | ₩43,350 | ₩43,644 | -1.23% | 6천 |
|---|
| 2025.12.15 | ₩43,904 | ₩44,204 | ₩43,904 | ₩44,204 | +0.68% | 4.9천 |
|---|
| 2025.12.12 | ₩43,421 | ₩43,627 | ₩43,421 | ₩43,627 | +0.48% | 600 |
|---|
| 2025.12.11 | ₩43,441 | ₩43,689 | ₩43,441 | ₩43,614 | +0.40% | 2.6천 |
|---|
| 2025.12.10 | ₩42,777 | ₩43,354 | ₩42,777 | ₩43,353 | +1.34% | 2.1천 |
|---|
| 2025.12.09 | ₩43,220 | ₩43,232 | ₩42,678 | ₩42,678 | -1.25% | 6.8천 |
|---|
| 2025.12.08 | ₩43,434 | ₩43,554 | ₩43,244 | ₩43,244 | -0.44% | 4.4천 |
|---|
| 2025.12.05 | ₩43,642 | ₩43,716 | ₩43,602 | ₩43,626 | -0.04% | 3.1만 |
|---|
| 2025.12.04 | ₩43,877 | ₩43,917 | ₩43,707 | ₩43,707 | -0.39% | 2.6만 |
|---|
| 2025.12.03 | ₩43,689 | ₩44,065 | ₩43,689 | ₩43,922 | +0.53% | 2.3천 |
|---|
| 2025.12.02 | ₩43,531 | ₩43,692 | ₩43,410 | ₩43,410 | -0.28% | 2천 |
|---|
| 2025.12.01 | ₩44,384 | ₩44,384 | ₩43,670 | ₩43,670 | -1.61% | 1.6천 |
|---|
| 2025.11.28 | ₩44,453 | ₩44,453 | ₩44,453 | ₩44,453 | 0.00% | 600 |
|---|
| 2025.11.26 | ₩44,494 | ₩44,735 | ₩44,403 | ₩44,605 | +0.25% | 2.5천 |
|---|
| 2025.11.25 | ₩44,239 | ₩44,443 | ₩44,118 | ₩44,443 | +0.46% | 1.7천 |
|---|
| 2025.11.24 | ₩43,770 | ₩43,796 | ₩43,562 | ₩43,562 | -0.47% | 3.9천 |
|---|
| 2025.11.21 | ₩42,295 | ₩43,273 | ₩42,295 | ₩43,027 | +1.73% | 3.4천 |
|---|
| 2025.11.20 | ₩42,616 | ₩42,665 | ₩42,134 | ₩42,160 | -1.07% | 3.5천 |
|---|
| 2025.11.19 | ₩42,603 | ₩42,603 | ₩42,303 | ₩42,387 | -0.51% | 1천 |
|---|
| 2025.11.18 | ₩42,482 | ₩42,862 | ₩42,482 | ₩42,772 | +0.68% | 4천 |
|---|
| 2025.11.17 | ₩42,053 | ₩42,771 | ₩42,053 | ₩42,290 | +0.56% | 1.1천 |
|---|
| 2025.11.14 | ₩42,026 | ₩42,390 | ₩41,731 | ₩42,018 | -0.02% | 5.5천 |
|---|
| 2025.11.13 | ₩42,214 | ₩42,817 | ₩42,214 | ₩42,248 | +0.08% | 1.6만 |
|---|
| 2025.11.12 | ₩42,240 | ₩42,308 | ₩42,174 | ₩42,226 | -0.03% | 4.5천 |
|---|
| 2025.11.11 | ₩41,155 | ₩42,040 | ₩41,155 | ₩41,985 | +2.02% | 9천 |
|---|
| 2025.11.10 | ₩40,659 | ₩40,770 | ₩40,500 | ₩40,770 | +0.27% | 1.7천 |
|---|
| 2025.11.07 | ₩40,350 | ₩40,471 | ₩40,082 | ₩40,447 | +0.24% | 1.5천 |
|---|
| 2025.11.06 | ₩40,457 | ₩40,605 | ₩40,457 | ₩40,534 | +0.19% | 2.7천 |
|---|
| 2025.11.05 | ₩40,547 | ₩40,565 | ₩40,457 | ₩40,479 | -0.17% | 1.7천 |
|---|
| 2025.11.04 | ₩40,136 | ₩40,136 | ₩40,035 | ₩40,035 | -0.25% | 700 |
|---|
| 2025.11.03 | ₩40,203 | ₩40,224 | ₩40,203 | ₩40,224 | +0.05% | 500 |
|---|
| 2025.10.31 | ₩40,283 | ₩40,465 | ₩40,283 | ₩40,465 | +0.45% | 3.1천 |
|---|
| 2025.10.30 | ₩39,492 | ₩40,310 | ₩39,492 | ₩40,146 | +1.66% | 800 |
|---|
| 2025.10.29 | ₩39,545 | ₩39,760 | ₩39,430 | ₩39,430 | -0.29% | 5.4천 |
|---|
| 2025.10.28 | ₩39,720 | ₩39,720 | ₩39,519 | ₩39,550 | -0.43% | 3.9천 |
|---|
| 2025.10.27 | ₩39,545 | ₩39,747 | ₩39,545 | ₩39,697 | +0.38% | 2천 |
|---|
| 2025.10.24 | ₩39,596 | ₩39,596 | ₩39,539 | ₩39,539 | -0.15% | 800 |
|---|
| 2025.10.23 | ₩39,478 | ₩39,478 | ₩39,452 | ₩39,453 | -0.06% | 1.9천 |
|---|
| 2025.10.22 | ₩39,452 | ₩39,586 | ₩39,383 | ₩39,383 | -0.17% | 1.8천 |
|---|
| 2025.10.21 | ₩39,358 | ₩39,532 | ₩39,224 | ₩39,516 | +0.40% | 5.1천 |
|---|
| 2025.10.20 | ₩39,263 | ₩39,433 | ₩39,263 | ₩39,433 | +0.43% | 3.6천 |
|---|
| 2025.10.17 | ₩38,687 | ₩39,107 | ₩38,687 | ₩39,107 | +1.08% | 2.5천 |
|---|
| 2025.10.16 | ₩39,150 | ₩39,150 | ₩38,791 | ₩38,791 | -0.92% | 900 |
|---|
| 2025.10.15 | ₩38,714 | ₩38,930 | ₩38,714 | ₩38,930 | +0.56% | 1.3천 |
|---|
| 2025.10.14 | ₩38,580 | ₩38,835 | ₩38,580 | ₩38,788 | +0.54% | 1천 |
|---|
| 2025.10.13 | ₩38,741 | ₩38,969 | ₩38,701 | ₩38,777 | +0.09% | 1.9만 |
|---|
| 2025.10.10 | ₩39,063 | ₩39,063 | ₩38,768 | ₩38,793 | -0.69% | 1.1천 |
|---|