시장 데이터를 불러오는 중
전체 종목
First Trust Nasdaq Oil & Gas ETF 과거 주가
First Trust Nasdaq Oil & Gas ETF · FTXN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Nasdaq Oil & Gas ETF · FTXN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,566 | ₩55,222 | ₩54,257 | ₩54,418 | -0.27% | 151.5만 |
| 2026.10.08 | ₩54,083 | ₩54,860 | ₩54,083 | ₩54,670 | +1.09% | 38.4만 |
| 2026.10.07 | ₩53,547 | ₩53,896 | ₩52,770 | ₩53,121 | -0.80% | 61.7만 |
| 2026.10.06 | ₩52,690 | ₩53,520 | ₩52,676 | ₩53,319 | +1.20% | 16.9만 |
| 2026.10.05 | ₩52,247 | ₩53,453 | ₩52,046 | ₩53,078 | +1.59% | 6만 |
| 2026.10.02 | ₩52,073 | ₩52,502 | ₩51,604 | ₩52,377 | +0.58% | 9.9만 |
| 2026.10.01 | ₩50,787 | ₩52,247 | ₩50,747 | ₩52,209 | +2.80% | 27.4만 |
| 2026.09.30 | ₩51,296 | ₩51,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,894 |
| -0.78% |
| 23.3만 |
| 2026.09.29 | ₩50,733 | ₩51,162 | ₩50,720 | ₩50,934 | +0.40% | 22만 |
|---|
| 2026.09.28 | ₩52,194 | ₩52,194 | ₩51,343 | ₩51,430 | -1.46% | 34.5만 |
|---|
| 2026.09.25 | ₩51,591 | ₩51,832 | ₩51,283 | ₩51,725 | +0.26% | 3606.2만 |
|---|
| 2026.09.24 | ₩52,529 | ₩52,917 | ₩51,993 | ₩52,234 | -0.56% | 93.9만 |
|---|
| 2026.09.23 | ₩52,100 | ₩52,837 | ₩52,100 | ₩52,301 | +0.39% | 178만 |
|---|
| 2026.09.22 | ₩51,845 | ₩52,770 | ₩51,685 | ₩51,841 | -0.01% | 14.6만 |
|---|
| 2026.09.21 | ₩53,360 | ₩53,360 | ₩52,596 | ₩52,716 | -1.21% | 10.5만 |
|---|
| 2026.09.18 | ₩54,150 | ₩54,432 | ₩53,952 | ₩53,952 | -0.37% | 10만 |
|---|
| 2026.09.17 | ₩53,467 | ₩54,365 | ₩53,467 | ₩54,271 | +1.50% | 9.8만 |
|---|
| 2026.09.16 | ₩55,289 | ₩55,289 | ₩53,762 | ₩54,003 | -2.33% | 8.9만 |
|---|
| 2026.09.15 | ₩55,102 | ₩56,227 | ₩55,102 | ₩56,066 | +1.75% | 8.7만 |
|---|
| 2026.09.14 | ₩56,147 | ₩56,147 | ₩54,512 | ₩54,737 | -2.51% | 8.2만 |
|---|
| 2026.09.11 | ₩54,941 | ₩55,396 | ₩54,914 | ₩55,257 | +0.58% | 5.9만 |
|---|
| 2026.09.10 | ₩56,160 | ₩56,160 | ₩54,592 | ₩55,138 | -1.82% | 6만 |
|---|
| 2026.09.09 | ₩55,463 | ₩55,463 | ₩55,075 | ₩55,307 | -0.28% | 5.2만 |
|---|
| 2026.09.08 | ₩54,780 | ₩55,316 | ₩54,539 | ₩54,893 | +0.21% | 9.8만 |
|---|
| 2026.09.04 | ₩54,324 | ₩54,499 | ₩53,815 | ₩54,371 | +0.09% | 2.9만 |
|---|
| 2026.09.03 | ₩55,329 | ₩55,504 | ₩54,807 | ₩54,815 | -0.93% | 5.2만 |
|---|
| 2026.09.02 | ₩54,740 | ₩55,490 | ₩54,686 | ₩55,246 | +0.93% | 8.9만 |
|---|
| 2026.09.01 | ₩54,874 | ₩54,994 | ₩54,331 | ₩54,986 | +0.21% | 2만 |
|---|
| 2026.08.31 | ₩54,271 | ₩54,516 | ₩53,574 | ₩54,260 | -0.02% | 3만 |
|---|
| 2026.08.28 | ₩53,011 | ₩53,303 | ₩52,931 | ₩53,228 | +0.41% | 1.7만 |
|---|
| 2026.08.27 | ₩52,582 | ₩53,386 | ₩52,435 | ₩53,117 | +1.02% | 1.1만 |
|---|
| 2026.08.26 | ₩52,649 | ₩53,266 | ₩52,649 | ₩52,920 | +0.51% | 1.6만 |
|---|
| 2026.08.25 | ₩53,092 | ₩53,092 | ₩52,542 | ₩52,607 | -0.91% | 5만 |
|---|
| 2026.08.24 | ₩53,708 | ₩53,869 | ₩53,014 | ₩53,519 | -0.35% | 3만 |
|---|
| 2026.08.21 | ₩54,351 | ₩54,351 | ₩53,835 | ₩53,999 | -0.65% | 2만 |
|---|
| 2026.08.20 | ₩54,204 | ₩54,753 | ₩53,989 | ₩54,078 | -0.23% | 4.8만 |
|---|
| 2026.08.19 | ₩53,936 | ₩54,110 | ₩53,507 | ₩53,620 | -0.59% | 7.2만 |
|---|
| 2026.08.18 | ₩53,654 | ₩53,748 | ₩53,279 | ₩53,701 | +0.09% | 5.1만 |
|---|
| 2026.08.17 | ₩52,656 | ₩52,931 | ₩52,314 | ₩52,872 | +0.41% | 5.3만 |
|---|
| 2026.08.14 | ₩51,805 | ₩52,544 | ₩51,805 | ₩52,340 | +1.03% | 2.7만 |
|---|
| 2026.08.13 | ₩51,108 | ₩51,591 | ₩50,881 | ₩51,585 | +0.93% | 6.2만 |
|---|
| 2026.08.12 | ₩51,189 | ₩51,778 | ₩51,095 | ₩51,642 | +0.88% | 4.8만 |
|---|
| 2026.08.11 | ₩50,733 | ₩51,484 | ₩50,733 | ₩51,446 | +1.41% | 4만 |
|---|
| 2026.08.10 | ₩49,889 | ₩51,041 | ₩49,889 | ₩51,028 | +2.28% | 10.8만 |
|---|
| 2026.08.07 | ₩48,549 | ₩49,031 | ₩48,281 | ₩48,482 | -0.14% | 4.5만 |
|---|
| 2026.08.06 | ₩48,938 | ₩49,045 | ₩48,482 | ₩48,893 | -0.09% | 1.6만 |
|---|
| 2026.08.05 | ₩48,643 | ₩48,830 | ₩47,892 | ₩47,906 | -1.52% | 2.3만 |
|---|
| 2026.08.04 | ₩48,576 | ₩49,353 | ₩48,381 | ₩49,219 | +1.32% | 5.6만 |
|---|
| 2026.08.03 | ₩49,299 | ₩49,834 | ₩49,259 | ₩49,484 | +0.38% | 19.3만 |
|---|
| 2026.07.31 | ₩49,340 | ₩50,318 | ₩49,340 | ₩50,220 | +1.78% | 1.2만 |
|---|
| 2026.07.30 | ₩49,072 | ₩49,541 | ₩48,737 | ₩49,514 | +0.90% | 4.2만 |
|---|
| 2026.07.29 | ₩49,326 | ₩49,514 | ₩49,058 | ₩49,231 | -0.19% | 6.1만 |
|---|
| 2026.07.28 | ₩48,909 | ₩49,085 | ₩47,825 | ₩48,033 | -1.79% | 10만 |
|---|
| 2026.07.27 | ₩49,179 | ₩49,943 | ₩48,790 | ₩48,804 | -0.76% | 5.4만 |
|---|
| 2026.07.24 | ₩50,725 | ₩51,216 | ₩50,331 | ₩50,410 | -0.62% | 2.2만 |
|---|
| 2026.07.23 | ₩51,242 | ₩51,390 | ₩50,452 | ₩50,457 | -1.53% | 3.6만 |
|---|
| 2026.07.22 | ₩50,278 | ₩50,619 | ₩50,157 | ₩50,365 | +0.17% | 1.5만 |
|---|
| 2026.07.21 | ₩49,068 | ₩49,628 | ₩49,068 | ₩49,613 | +1.11% | 3.3만 |
|---|
| 2026.07.20 | ₩48,710 | ₩49,487 | ₩48,710 | ₩49,139 | +0.88% | 3.6만 |
|---|
| 2026.07.17 | ₩48,589 | ₩49,072 | ₩48,415 | ₩48,927 | +0.69% | 4.8만 |
|---|
| 2026.07.16 | ₩48,046 | ₩48,402 | ₩48,026 | ₩48,068 | +0.04% | 4만 |
|---|
| 2026.07.15 | ₩48,201 | ₩48,201 | ₩47,236 | ₩47,744 | -0.95% | 7.7만 |
|---|
| 2026.07.14 | ₩48,549 | ₩48,549 | ₩47,718 | ₩48,206 | -0.71% | 20.9만 |
|---|
| 2026.07.13 | ₩47,484 | ₩48,335 | ₩47,477 | ₩48,123 | +1.35% | 6.6만 |
|---|
| 2026.07.10 | ₩46,740 | ₩46,834 | ₩46,083 | ₩46,629 | -0.24% | 7.6만 |
|---|
| 2026.07.09 | ₩46,901 | ₩47,102 | ₩46,546 | ₩46,566 | -0.71% | 5.9만 |
|---|
| 2026.07.08 | ₩47,062 | ₩47,600 | ₩46,492 | ₩47,263 | +0.43% | 13.2만 |
|---|
| 2026.07.07 | ₩45,065 | ₩46,324 | ₩45,065 | ₩46,137 | +2.38% | 11.3만 |
|---|
| 2026.07.06 | ₩44,824 | ₩45,092 | ₩44,670 | ₩44,770 | -0.12% | 13만 |
|---|
| 2026.07.02 | ₩44,636 | ₩45,092 | ₩44,596 | ₩44,917 | +0.63% | 8.7만 |
|---|
| 2026.07.01 | ₩44,837 | ₩44,971 | ₩44,288 | ₩44,489 | -0.78% | 28.7만 |
|---|
| 2026.06.30 | ₩45,319 | ₩45,520 | ₩44,783 | ₩44,797 | -1.15% | 50.4만 |
|---|
| 2026.06.29 | ₩45,453 | ₩45,762 | ₩45,078 | ₩45,145 | -0.68% | 78.2만 |
|---|
| 2026.06.26 | ₩45,319 | ₩45,654 | ₩45,185 | ₩45,252 | -0.15% | 3594.7만 |
|---|
| 2026.06.25 | ₩44,730 | ₩45,654 | ₩44,716 | ₩45,495 | +1.71% | 196.2만 |
|---|
| 2026.06.24 | ₩45,226 | ₩45,467 | ₩44,850 | ₩45,185 | -0.09% | 115.2만 |
|---|
| 2026.06.23 | ₩45,494 | ₩46,083 | ₩45,494 | ₩45,989 | +1.09% | 6.6만 |
|---|
| 2026.06.22 | ₩45,132 | ₩45,788 | ₩45,038 | ₩45,746 | +1.36% | 31.1만 |
|---|
| 2026.06.18 | ₩45,534 | ₩45,534 | ₩44,569 | ₩45,005 | -1.16% | 24.4만 |
|---|
| 2026.06.17 | ₩46,003 | ₩46,385 | ₩45,614 | ₩45,731 | -0.59% | 12.7만 |
|---|
| 2026.06.16 | ₩46,391 | ₩46,418 | ₩46,043 | ₩46,196 | -0.42% | 10.5만 |
|---|
| 2026.06.15 | ₩46,753 | ₩47,095 | ₩46,519 | ₩46,622 | -0.28% | 16만 |
|---|
| 2026.06.12 | ₩47,732 | ₩48,924 | ₩47,678 | ₩48,396 | +1.39% | 7.5만 |
|---|
| 2026.06.11 | ₩49,273 | ₩49,541 | ₩47,946 | ₩47,961 | -2.66% | 34.4만 |
|---|
| 2026.06.10 | ₩48,268 | ₩49,634 | ₩48,268 | ₩49,018 | +1.55% | 29.8만 |
|---|
| 2026.06.09 | ₩48,308 | ₩48,308 | ₩47,470 | ₩48,024 | -0.59% | 8만 |
|---|
| 2026.06.08 | ₩48,897 | ₩49,380 | ₩48,777 | ₩48,885 | -0.02% | 12.9만 |
|---|
| 2026.06.05 | ₩49,661 | ₩49,661 | ₩48,268 | ₩48,305 | -2.73% | 4.4만 |
|---|
| 2026.06.04 | ₩49,192 | ₩49,648 | ₩49,005 | ₩49,518 | +0.66% | 4.1만 |
|---|
| 2026.06.03 | ₩49,005 | ₩49,902 | ₩49,005 | ₩49,425 | +0.86% | 7.9만 |
|---|
| 2026.06.02 | ₩48,241 | ₩49,018 | ₩48,214 | ₩48,816 | +1.19% | 4.4만 |
|---|
| 2026.06.01 | ₩47,892 | ₩48,830 | ₩47,892 | ₩48,281 | +0.81% | 13.1만 |
|---|
| 2026.05.29 | ₩47,577 | ₩47,577 | ₩46,981 | ₩47,299 | -0.59% | 12.2만 |
|---|
| 2026.05.28 | ₩48,254 | ₩48,388 | ₩47,678 | ₩47,880 | -0.77% | 5.7만 |
|---|
| 2026.05.27 | ₩47,926 | ₩48,361 | ₩47,557 | ₩47,811 | -0.24% | 3.4만 |
|---|
| 2026.05.26 | ₩49,594 | ₩50,130 | ₩48,696 | ₩48,723 | -1.76% | 7.5만 |
|---|
| 2026.05.22 | ₩49,755 | ₩50,278 | ₩49,608 | ₩50,174 | +0.84% | 8.3만 |
|---|
| 2026.05.21 | ₩51,216 | ₩51,216 | ₩49,567 | ₩49,822 | -2.72% | 11.2만 |
|---|
| 2026.05.20 | ₩51,551 | ₩52,207 | ₩50,438 | ₩50,646 | -1.75% | 11.6만 |
|---|
| 2026.05.19 | ₩51,403 | ₩51,926 | ₩51,055 | ₩51,768 | +0.71% | 3.5만 |
|---|
| 2026.05.18 | ₩50,023 | ₩51,363 | ₩49,902 | ₩51,122 | +2.20% | 16.8만 |
|---|
| 2026.05.15 | ₩49,661 | ₩50,324 | ₩49,594 | ₩50,291 | +1.27% | 21.6만 |
|---|
| 2026.05.14 | ₩48,911 | ₩49,232 | ₩48,616 | ₩49,047 | +0.28% | 13만 |
|---|
| 2026.05.13 | ₩48,522 | ₩48,763 | ₩48,241 | ₩48,670 | +0.30% | 9.7만 |
|---|
| 2026.05.12 | ₩48,582 | ₩48,951 | ₩48,160 | ₩48,735 | +0.31% | 10.4만 |
|---|
| 2026.05.11 | ₩47,665 | ₩48,227 | ₩47,477 | ₩48,116 | +0.95% | 31.7만 |
|---|
| 2026.05.08 | ₩47,316 | ₩47,405 | ₩46,840 | ₩46,995 | -0.68% | 3444.8만 |
|---|
| 2026.05.07 | ₩47,289 | ₩47,363 | ₩46,458 | ₩47,228 | -0.13% | 76.8만 |
|---|
| 2026.05.06 | ₩48,844 | ₩48,911 | ₩48,107 | ₩48,254 | -1.21% | 200.5만 |
|---|
| 2026.05.05 | ₩50,572 | ₩50,988 | ₩50,412 | ₩50,706 | +0.26% | 3.7만 |
|---|
| 2026.05.04 | ₩50,157 | ₩50,988 | ₩49,956 | ₩50,974 | +1.63% | 4.4만 |
|---|
| 2026.05.01 | ₩50,626 | ₩50,626 | ₩49,554 | ₩50,130 | -0.98% | 11.3만 |
|---|
| 2026.04.30 | ₩49,768 | ₩50,934 | ₩49,768 | ₩50,814 | +2.10% | 6.9만 |
|---|
| 2026.04.29 | ₩49,675 | ₩50,371 | ₩49,541 | ₩50,353 | +1.36% | 7.3만 |
|---|
| 2026.04.28 | ₩48,938 | ₩49,219 | ₩48,777 | ₩49,050 | +0.23% | 4.1만 |
|---|
| 2026.04.27 | ₩48,348 | ₩48,844 | ₩48,190 | ₩48,333 | -0.03% | 1.6만 |
|---|
| 2026.04.24 | ₩48,013 | ₩48,187 | ₩47,785 | ₩48,151 | +0.29% | 4.3만 |
|---|
| 2026.04.23 | ₩48,147 | ₩48,562 | ₩47,986 | ₩48,444 | +0.62% | 6.1만 |
|---|
| 2026.04.22 | ₩47,477 | ₩47,986 | ₩47,477 | ₩47,959 | +1.02% | 21.1만 |
|---|
| 2026.04.21 | ₩46,391 | ₩47,242 | ₩46,298 | ₩47,236 | +1.82% | 4.9만 |
|---|
| 2026.04.20 | ₩46,579 | ₩46,713 | ₩46,164 | ₩46,239 | -0.73% | 5.5만 |
|---|
| 2026.04.17 | ₩45,963 | ₩46,271 | ₩44,864 | ₩46,154 | +0.42% | 59.5만 |
|---|
| 2026.04.16 | ₩47,062 | ₩48,026 | ₩47,062 | ₩47,785 | +1.54% | 6.9만 |
|---|
| 2026.04.15 | ₩46,968 | ₩47,477 | ₩46,767 | ₩47,059 | +0.19% | 2.9만 |
|---|
| 2026.04.14 | ₩47,973 | ₩47,973 | ₩46,993 | ₩47,205 | -1.60% | 27만 |
|---|
| 2026.04.13 | ₩49,152 | ₩49,152 | ₩48,013 | ₩48,325 | -1.68% | 2.6만 |
|---|
| 2026.04.10 | ₩48,254 | ₩48,569 | ₩47,812 | ₩48,308 | +0.11% | 3.5만 |
|---|
| 2026.04.09 | ₩49,527 | ₩49,937 | ₩48,294 | ₩48,469 | -2.14% | 2.6만 |
|---|
| 2026.04.08 | ₩48,026 | ₩49,433 | ₩47,439 | ₩49,246 | +2.54% | 3.9만 |
|---|
| 2026.04.07 | ₩51,068 | ₩51,926 | ₩51,068 | ₩51,293 | +0.44% | 6.8만 |
|---|
| 2026.04.06 | ₩50,425 | ₩50,934 | ₩50,358 | ₩50,907 | +0.96% | 3만 |
|---|
| 2026.04.02 | ₩51,256 | ₩51,805 | ₩50,184 | ₩50,429 | -1.61% | 6.6만 |
|---|
| 2026.04.01 | ₩50,559 | ₩51,157 | ₩49,452 | ₩50,010 | -1.09% | 17.5만 |
|---|
| 2026.03.31 | ₩52,489 | ₩53,065 | ₩50,948 | ₩51,725 | -1.46% | 11만 |
|---|
| 2026.03.30 | ₩53,614 | ₩53,775 | ₩52,475 | ₩52,645 | -1.81% | 7.6만 |
|---|
| 2026.03.27 | ₩52,850 | ₩53,480 | ₩52,649 | ₩53,413 | +1.06% | 37.8만 |
|---|
| 2026.03.26 | ₩51,979 | ₩52,850 | ₩51,939 | ₩52,623 | +1.24% | 2.8만 |
|---|
| 2026.03.25 | ₩51,309 | ₩51,926 | ₩51,309 | ₩51,832 | +1.02% | 3.7만 |
|---|
| 2026.03.24 | ₩50,733 | ₩52,274 | ₩50,733 | ₩51,778 | +2.06% | 5.1만 |
|---|
| 2026.03.23 | ₩49,420 | ₩50,800 | ₩48,964 | ₩50,586 | +2.36% | 3.3만 |
|---|
| 2026.03.20 | ₩50,224 | ₩50,921 | ₩50,110 | ₩50,211 | -0.03% | 11.6만 |
|---|
| 2026.03.19 | ₩49,554 | ₩50,532 | ₩49,541 | ₩50,157 | +1.22% | 4.9만 |
|---|
| 2026.03.18 | ₩49,179 | ₩49,353 | ₩49,005 | ₩49,216 | +0.08% | 5.2만 |
|---|
| 2026.03.17 | ₩48,777 | ₩49,366 | ₩48,643 | ₩49,014 | +0.49% | 4.5만 |
|---|
| 2026.03.16 | ₩48,428 | ₩48,616 | ₩48,174 | ₩48,377 | -0.11% | 5.5만 |
|---|
| 2026.03.13 | ₩48,120 | ₩48,455 | ₩48,000 | ₩48,318 | +0.41% | 3.5만 |
|---|
| 2026.03.12 | ₩48,093 | ₩48,737 | ₩48,000 | ₩48,187 | +0.20% | 5.1만 |
|---|
| 2026.03.11 | ₩46,914 | ₩47,852 | ₩46,914 | ₩47,829 | +1.95% | 59.6만 |
|---|
| 2026.03.10 | ₩47,075 | ₩47,343 | ₩46,385 | ₩46,592 | -1.02% | 5.6만 |
|---|
| 2026.03.09 | ₩47,799 | ₩47,946 | ₩47,008 | ₩47,311 | -1.02% | 8.1만 |
|---|
| 2026.03.06 | ₩47,624 | ₩47,986 | ₩47,102 | ₩47,376 | -0.52% | 4.1만 |
|---|
| 2026.03.05 | ₩47,383 | ₩47,665 | ₩47,035 | ₩47,272 | -0.23% | 6.2만 |
|---|
| 2026.03.04 | ₩46,780 | ₩47,102 | ₩46,204 | ₩47,013 | +0.50% | 25.3만 |
|---|
| 2026.03.03 | ₩48,000 | ₩48,000 | ₩46,807 | ₩47,209 | -1.65% | 15.9만 |
|---|
| 2026.03.02 | ₩48,268 | ₩48,268 | ₩46,767 | ₩47,584 | -1.42% | 10.4만 |
|---|
| 2026.02.27 | ₩46,217 | ₩46,445 | ₩45,641 | ₩46,383 | +0.36% | 2.1만 |
|---|
| 2026.02.26 | ₩44,931 | ₩45,936 | ₩44,850 | ₩45,562 | +1.40% | 7만 |
|---|
| 2026.02.25 | ₩45,802 | ₩45,802 | ₩44,911 | ₩45,329 | -1.03% | 6.3천 |
|---|
| 2026.02.24 | ₩45,641 | ₩45,646 | ₩45,132 | ₩45,646 | +0.01% | 9.4천 |
|---|
| 2026.02.23 | ₩45,829 | ₩46,177 | ₩45,601 | ₩45,667 | -0.35% | 8.8천 |
|---|
| 2026.02.20 | ₩45,735 | ₩45,829 | ₩45,373 | ₩45,829 | +0.21% | 1.3만 |
|---|
| 2026.02.19 | ₩46,244 | ₩46,311 | ₩45,574 | ₩45,815 | -0.93% | 6.3만 |
|---|
| 2026.02.18 | ₩44,757 | ₩45,232 | ₩44,716 | ₩45,207 | +1.01% | 1.8만 |
|---|
| 2026.02.17 | ₩44,931 | ₩44,931 | ₩43,685 | ₩44,238 | -1.54% | 1.4만 |
|---|
| 2026.02.13 | ₩44,127 | ₩44,864 | ₩44,127 | ₩44,735 | +1.38% | 1.7만 |
|---|
| 2026.02.12 | ₩44,984 | ₩45,132 | ₩43,845 | ₩44,198 | -1.75% | 4.4만 |
|---|
| 2026.02.11 | ₩44,708 | ₩45,045 | ₩44,448 | ₩45,045 | +0.75% | 2.6만 |
|---|
| 2026.02.10 | ₩44,087 | ₩44,087 | ₩43,644 | ₩43,856 | -0.52% | 1.7만 |
|---|
| 2026.02.09 | ₩43,725 | ₩44,127 | ₩43,725 | ₩44,060 | +0.77% | 1.3만 |
|---|
| 2026.02.06 | ₩42,961 | ₩43,819 | ₩42,961 | ₩43,785 | +1.92% | 1.2만 |
|---|
| 2026.02.05 | ₩42,794 | ₩42,907 | ₩42,103 | ₩42,787 | -0.02% | 6.1만 |
|---|
| 2026.02.04 | ₩42,398 | ₩43,470 | ₩42,398 | ₩43,394 | +2.35% | 1.7만 |
|---|
| 2026.02.03 | ₩41,152 | ₩42,358 | ₩41,152 | ₩42,322 | +2.84% | 3.2만 |
|---|
| 2026.02.02 | ₩41,165 | ₩41,433 | ₩40,911 | ₩41,086 | -0.19% | 1.6만 |
|---|
| 2026.01.30 | ₩41,608 | ₩41,956 | ₩41,139 | ₩41,941 | +0.80% | 9.7천 |
|---|
| 2026.01.29 | ₩42,050 | ₩42,479 | ₩41,648 | ₩41,671 | -0.90% | 3.8만 |
|---|
| 2026.01.28 | ₩41,286 | ₩41,286 | ₩40,978 | ₩41,262 | -0.06% | 5.9만 |
|---|
| 2026.01.27 | ₩41,005 | ₩41,005 | ₩40,616 | ₩40,972 | -0.08% | 1.3만 |
|---|
| 2026.01.26 | ₩41,018 | ₩41,018 | ₩40,254 | ₩40,525 | -1.20% | 2.6만 |
|---|
| 2026.01.23 | ₩40,683 | ₩41,098 | ₩40,485 | ₩40,485 | -0.49% | 15.7만 |
|---|
| 2026.01.22 | ₩40,053 | ₩40,227 | ₩39,866 | ₩40,211 | +0.39% | 1.3만 |
|---|
| 2026.01.21 | ₩39,611 | ₩40,273 | ₩39,611 | ₩40,143 | +1.34% | 3.5만 |
|---|
| 2026.01.20 | ₩39,383 | ₩39,571 | ₩39,001 | ₩39,072 | -0.79% | 8.4천 |
|---|
| 2026.01.16 | ₩39,236 | ₩39,316 | ₩39,155 | ₩39,229 | -0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩39,370 | ₩39,634 | ₩39,075 | ₩39,202 | -0.43% | 1.7만 |
|---|
| 2026.01.14 | ₩39,812 | ₩40,281 | ₩39,557 | ₩39,682 | -0.33% | 11.7만 |
|---|
| 2026.01.13 | ₩38,579 | ₩39,182 | ₩38,579 | ₩38,898 | +0.83% | 2.2만 |
|---|
| 2026.01.12 | ₩38,552 | ₩38,552 | ₩38,177 | ₩38,304 | -0.64% | 6.6만 |
|---|
| 2026.01.09 | ₩38,822 | ₩38,874 | ₩38,526 | ₩38,543 | -0.72% | 1.1만 |
|---|
| 2026.01.08 | ₩37,601 | ₩38,914 | ₩37,601 | ₩38,672 | +2.85% | 9.9천 |
|---|
| 2026.01.07 | ₩38,043 | ₩38,043 | ₩37,387 | ₩37,427 | -1.62% | 1만 |
|---|
| 2026.01.06 | ₩38,807 | ₩38,807 | ₩37,762 | ₩37,884 | -2.38% | 1.6만 |
|---|
| 2026.01.05 | ₩39,410 | ₩39,410 | ₩37,774 | ₩38,654 | -1.92% | 3.4만 |
|---|
| 2026.01.02 | ₩37,373 | ₩38,237 | ₩37,279 | ₩38,231 | +2.29% | 6.4천 |
|---|
| 2025.12.31 | ₩37,655 | ₩37,655 | ₩37,306 | ₩37,413 | -0.64% | 1.6만 |
|---|
| 2025.12.30 | ₩37,427 | ₩37,735 | ₩37,427 | ₩37,664 | +0.63% | 3.1만 |
|---|
| 2025.12.29 | ₩37,092 | ₩37,320 | ₩37,092 | ₩37,247 | +0.42% | 3.5만 |
|---|
| 2025.12.26 | ₩36,944 | ₩37,025 | ₩36,730 | ₩36,892 | -0.14% | 5천 |
|---|
| 2025.12.24 | ₩37,092 | ₩37,176 | ₩37,038 | ₩37,052 | -0.11% | 8.1천 |
|---|
| 2025.12.23 | ₩37,078 | ₩37,245 | ₩36,999 | ₩37,208 | +0.35% | 1.3만 |
|---|
| 2025.12.22 | ₩36,904 | ₩37,246 | ₩36,904 | ₩37,061 | +0.42% | 2만 |
|---|
| 2025.12.19 | ₩36,895 | ₩36,958 | ₩36,676 | ₩36,676 | -0.59% | 1.3만 |
|---|
| 2025.12.18 | ₩37,320 | ₩37,320 | ₩36,629 | ₩36,640 | -1.82% | 3.7만 |
|---|
| 2025.12.17 | ₩36,730 | ₩37,494 | ₩36,730 | ₩37,387 | +1.79% | 2.4만 |
|---|
| 2025.12.16 | ₩37,387 | ₩37,387 | ₩36,422 | ₩36,499 | -2.37% | 2.9만 |
|---|
| 2025.12.15 | ₩38,150 | ₩38,150 | ₩37,440 | ₩37,732 | -1.10% | 2만 |
|---|
| 2025.12.12 | ₩38,526 | ₩38,633 | ₩38,121 | ₩38,149 | -0.98% | 1.5만 |
|---|
| 2025.12.11 | ₩38,794 | ₩39,088 | ₩38,773 | ₩38,779 | -0.04% | 1.3만 |
|---|
| 2025.12.10 | ₩38,753 | ₩39,196 | ₩38,631 | ₩39,131 | +0.98% | 1만 |
|---|
| 2025.12.09 | ₩38,941 | ₩39,048 | ₩38,767 | ₩38,795 | -0.38% | 2.5만 |
|---|
| 2025.12.08 | ₩39,021 | ₩39,115 | ₩38,635 | ₩38,635 | -0.99% | 1.5만 |
|---|
| 2025.12.05 | ₩39,263 | ₩39,651 | ₩39,182 | ₩39,192 | -0.18% | 8.1만 |
|---|
| 2025.12.04 | ₩39,048 | ₩39,295 | ₩38,960 | ₩39,230 | +0.47% | 1.3만 |
|---|
| 2025.12.03 | ₩38,351 | ₩39,048 | ₩38,351 | ₩39,032 | +1.77% | 1.2만 |
|---|
| 2025.12.02 | ₩38,619 | ₩38,619 | ₩38,098 | ₩38,219 | -1.04% | 2.1만 |
|---|
| 2025.12.01 | ₩38,244 | ₩38,887 | ₩38,244 | ₩38,670 | +1.11% | 1.1만 |
|---|
| 2025.11.28 | ₩38,124 | ₩38,392 | ₩38,124 | ₩38,294 | +0.45% | 1.5만 |
|---|
| 2025.11.26 | ₩37,266 | ₩37,990 | ₩37,266 | ₩37,716 | +1.21% | 3.2만 |
|---|
| 2025.11.25 | ₩37,145 | ₩37,387 | ₩36,931 | ₩37,314 | +0.45% | 1.6만 |
|---|
| 2025.11.24 | ₩37,052 | ₩37,525 | ₩36,851 | ₩37,525 | +1.28% | 2.2만 |
|---|
| 2025.11.21 | ₩37,145 | ₩37,588 | ₩36,877 | ₩37,448 | +0.82% | 1.1만 |
|---|
| 2025.11.20 | ₩38,070 | ₩38,556 | ₩37,145 | ₩37,155 | -2.40% | 1.7만 |
|---|
| 2025.11.19 | ₩37,534 | ₩37,762 | ₩37,212 | ₩37,728 | +0.52% | 9.1천 |
|---|
| 2025.11.18 | ₩37,601 | ₩38,250 | ₩37,507 | ₩38,173 | +1.52% | 4.6만 |
|---|
| 2025.11.17 | ₩38,432 | ₩38,432 | ₩37,672 | ₩37,799 | -1.65% | 1.2만 |
|---|
| 2025.11.14 | ₩37,722 | ₩38,539 | ₩37,722 | ₩38,491 | +2.04% | 1.3만 |
|---|
| 2025.11.13 | ₩38,083 | ₩38,185 | ₩37,681 | ₩37,822 | -0.69% | 1.4만 |
|---|
| 2025.11.12 | ₩38,195 | ₩38,195 | ₩37,768 | ₩37,768 | -1.12% | 1.6만 |
|---|
| 2025.11.11 | ₩37,923 | ₩38,563 | ₩37,923 | ₩38,310 | +1.02% | 6천 |
|---|
| 2025.11.10 | ₩37,534 | ₩37,781 | ₩37,148 | ₩37,716 | +0.49% | 2.2만 |
|---|
| 2025.11.07 | ₩36,682 | ₩37,317 | ₩36,682 | ₩37,317 | +1.73% | 4.9천 |
|---|
| 2025.11.06 | ₩36,947 | ₩36,971 | ₩36,623 | ₩36,750 | -0.53% | 1.4만 |
|---|
| 2025.11.05 | ₩36,569 | ₩36,784 | ₩36,301 | ₩36,304 | -0.73% | 1.1만 |
|---|
| 2025.11.04 | ₩36,355 | ₩36,404 | ₩36,047 | ₩36,328 | -0.07% | 1만 |
|---|
| 2025.11.03 | ₩36,663 | ₩36,837 | ₩36,395 | ₩36,830 | +0.46% | 1만 |
|---|
| 2025.10.31 | ₩36,556 | ₩36,851 | ₩36,525 | ₩36,741 | +0.51% | 1.3만 |
|---|
| 2025.10.30 | ₩36,596 | ₩36,891 | ₩36,455 | ₩36,462 | -0.37% | 2만 |
|---|
| 2025.10.29 | ₩36,408 | ₩36,818 | ₩36,408 | ₩36,573 | +0.45% | 1.2만 |
|---|
| 2025.10.28 | ₩36,717 | ₩36,810 | ₩36,395 | ₩36,432 | -0.77% | 1.9만 |
|---|
| 2025.10.27 | ₩36,958 | ₩37,133 | ₩36,864 | ₩36,944 | -0.04% | 2.1만 |
|---|
| 2025.10.24 | ₩37,387 | ₩37,427 | ₩36,864 | ₩36,880 | -1.35% | 1.9만 |
|---|
| 2025.10.23 | ₩37,306 | ₩37,541 | ₩37,132 | ₩37,353 | +0.13% | 2.5만 |
|---|
| 2025.10.22 | ₩36,368 | ₩36,784 | ₩36,140 | ₩36,608 | +0.66% | 2.2만 |
|---|
| 2025.10.21 | ₩36,341 | ₩36,442 | ₩36,028 | ₩36,245 | -0.27% | 2.5만 |
|---|
| 2025.10.20 | ₩35,953 | ₩36,288 | ₩35,953 | ₩36,256 | +0.84% | 1.3만 |
|---|
| 2025.10.17 | ₩35,671 | ₩35,926 | ₩35,658 | ₩35,855 | +0.51% | 4.8만 |
|---|
| 2025.10.16 | ₩36,462 | ₩36,462 | ₩35,457 | ₩35,733 | -2.00% | 4.7만 |
|---|
| 2025.10.15 | ₩36,583 | ₩36,725 | ₩36,127 | ₩36,317 | -0.73% | 1.2만 |
|---|
| 2025.10.14 | ₩35,926 | ₩36,532 | ₩35,926 | ₩36,305 | +1.06% | 1.4만 |
|---|
| 2025.10.13 | ₩36,221 | ₩36,469 | ₩36,107 | ₩36,469 | +0.68% | 6.2천 |
|---|
| 2025.10.10 | ₩36,985 | ₩36,985 | ₩35,935 | ₩35,935 | -2.84% | 9.6천 |
|---|