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 | ₩54,348 | ₩55,002 | ₩54,041 | ₩54,201 | -0.27% | 151.5만 |
| 2026.10.08 | ₩53,868 | ₩54,642 | ₩53,868 | ₩54,452 | +1.09% | 38.4만 |
| 2026.10.07 | ₩53,334 | ₩53,681 | ₩52,560 | ₩52,909 | -0.80% | 61.7만 |
| 2026.10.06 | ₩52,480 | ₩53,307 | ₩52,466 | ₩53,107 | +1.20% | 16.9만 |
| 2026.10.05 | ₩52,039 | ₩53,240 | ₩51,839 | ₩52,867 | +1.59% | 6만 |
| 2026.10.02 | ₩51,866 | ₩52,293 | ₩51,399 | ₩52,169 | +0.58% | 9.9만 |
| 2026.10.01 | ₩50,584 | ₩52,039 | ₩50,544 | ₩52,000 | +2.80% | 27.4만 |
| 2026.09.30 | ₩51,092 | ₩51,252 | ₩50,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,691 |
| -0.78% |
| 23.3만 |
| 2026.09.29 | ₩50,531 | ₩50,958 | ₩50,518 | ₩50,731 | +0.40% | 22만 |
|---|
| 2026.09.28 | ₩51,986 | ₩51,986 | ₩51,138 | ₩51,225 | -1.46% | 34.5만 |
|---|
| 2026.09.25 | ₩51,385 | ₩51,625 | ₩51,078 | ₩51,519 | +0.26% | 3606.2만 |
|---|
| 2026.09.24 | ₩52,319 | ₩52,707 | ₩51,786 | ₩52,026 | -0.56% | 93.9만 |
|---|
| 2026.09.23 | ₩51,892 | ₩52,626 | ₩51,892 | ₩52,093 | +0.39% | 178만 |
|---|
| 2026.09.22 | ₩51,639 | ₩52,560 | ₩51,479 | ₩51,635 | -0.01% | 14.6만 |
|---|
| 2026.09.21 | ₩53,147 | ₩53,147 | ₩52,386 | ₩52,506 | -1.21% | 10.5만 |
|---|
| 2026.09.18 | ₩53,934 | ₩54,215 | ₩53,737 | ₩53,737 | -0.37% | 10만 |
|---|
| 2026.09.17 | ₩53,254 | ₩54,148 | ₩53,254 | ₩54,055 | +1.50% | 9.8만 |
|---|
| 2026.09.16 | ₩55,069 | ₩55,069 | ₩53,547 | ₩53,788 | -2.33% | 8.9만 |
|---|
| 2026.09.15 | ₩54,882 | ₩56,003 | ₩54,882 | ₩55,843 | +1.75% | 8.7만 |
|---|
| 2026.09.14 | ₩55,923 | ₩55,923 | ₩54,295 | ₩54,519 | -2.51% | 8.2만 |
|---|
| 2026.09.11 | ₩54,722 | ₩55,176 | ₩54,695 | ₩55,037 | +0.58% | 5.9만 |
|---|
| 2026.09.10 | ₩55,936 | ₩55,936 | ₩54,375 | ₩54,918 | -1.82% | 6만 |
|---|
| 2026.09.09 | ₩55,242 | ₩55,242 | ₩54,855 | ₩55,086 | -0.28% | 5.2만 |
|---|
| 2026.09.08 | ₩54,562 | ₩55,096 | ₩54,321 | ₩54,674 | +0.21% | 9.8만 |
|---|
| 2026.09.04 | ₩54,108 | ₩54,281 | ₩53,601 | ₩54,155 | +0.09% | 2.9만 |
|---|
| 2026.09.03 | ₩55,109 | ₩55,282 | ₩54,588 | ₩54,596 | -0.93% | 5.2만 |
|---|
| 2026.09.02 | ₩54,522 | ₩55,269 | ₩54,468 | ₩55,026 | +0.93% | 8.9만 |
|---|
| 2026.09.01 | ₩54,655 | ₩54,775 | ₩54,115 | ₩54,767 | +0.21% | 2만 |
|---|
| 2026.08.31 | ₩54,055 | ₩54,299 | ₩53,361 | ₩54,044 | -0.02% | 3만 |
|---|
| 2026.08.28 | ₩52,800 | ₩53,091 | ₩52,720 | ₩53,016 | +0.41% | 1.7만 |
|---|
| 2026.08.27 | ₩52,373 | ₩53,174 | ₩52,226 | ₩52,905 | +1.02% | 1.1만 |
|---|
| 2026.08.26 | ₩52,440 | ₩53,054 | ₩52,440 | ₩52,709 | +0.51% | 1.6만 |
|---|
| 2026.08.25 | ₩52,880 | ₩52,880 | ₩52,333 | ₩52,397 | -0.91% | 5만 |
|---|
| 2026.08.24 | ₩53,494 | ₩53,654 | ₩52,803 | ₩53,306 | -0.35% | 3만 |
|---|
| 2026.08.21 | ₩54,135 | ₩54,135 | ₩53,621 | ₩53,784 | -0.65% | 2만 |
|---|
| 2026.08.20 | ₩53,988 | ₩54,535 | ₩53,774 | ₩53,862 | -0.23% | 4.8만 |
|---|
| 2026.08.19 | ₩53,721 | ₩53,894 | ₩53,294 | ₩53,406 | -0.59% | 7.2만 |
|---|
| 2026.08.18 | ₩53,441 | ₩53,534 | ₩53,067 | ₩53,487 | +0.09% | 5.1만 |
|---|
| 2026.08.17 | ₩52,446 | ₩52,720 | ₩52,106 | ₩52,661 | +0.41% | 5.3만 |
|---|
| 2026.08.14 | ₩51,599 | ₩52,334 | ₩51,599 | ₩52,131 | +1.03% | 2.7만 |
|---|
| 2026.08.13 | ₩50,905 | ₩51,385 | ₩50,678 | ₩51,380 | +0.93% | 6.2만 |
|---|
| 2026.08.12 | ₩50,985 | ₩51,572 | ₩50,891 | ₩51,436 | +0.88% | 4.8만 |
|---|
| 2026.08.11 | ₩50,531 | ₩51,278 | ₩50,531 | ₩51,241 | +1.41% | 4만 |
|---|
| 2026.08.10 | ₩49,690 | ₩50,838 | ₩49,690 | ₩50,825 | +2.28% | 10.8만 |
|---|
| 2026.08.07 | ₩48,355 | ₩48,836 | ₩48,089 | ₩48,289 | -0.14% | 4.5만 |
|---|
| 2026.08.06 | ₩48,743 | ₩48,849 | ₩48,289 | ₩48,698 | -0.09% | 1.6만 |
|---|
| 2026.08.05 | ₩48,449 | ₩48,636 | ₩47,701 | ₩47,715 | -1.52% | 2.3만 |
|---|
| 2026.08.04 | ₩48,382 | ₩49,156 | ₩48,189 | ₩49,023 | +1.32% | 5.6만 |
|---|
| 2026.08.03 | ₩49,103 | ₩49,635 | ₩49,063 | ₩49,287 | +0.38% | 19.3만 |
|---|
| 2026.07.31 | ₩49,143 | ₩50,117 | ₩49,143 | ₩50,020 | +1.78% | 1.2만 |
|---|
| 2026.07.30 | ₩48,876 | ₩49,343 | ₩48,542 | ₩49,316 | +0.90% | 4.2만 |
|---|
| 2026.07.29 | ₩49,130 | ₩49,316 | ₩48,863 | ₩49,035 | -0.19% | 6.1만 |
|---|
| 2026.07.28 | ₩48,714 | ₩48,889 | ₩47,635 | ₩47,842 | -1.79% | 10만 |
|---|
| 2026.07.27 | ₩48,983 | ₩49,744 | ₩48,596 | ₩48,609 | -0.76% | 5.4만 |
|---|
| 2026.07.24 | ₩50,523 | ₩51,011 | ₩50,131 | ₩50,209 | -0.62% | 2.2만 |
|---|
| 2026.07.23 | ₩51,038 | ₩51,185 | ₩50,251 | ₩50,256 | -1.53% | 3.6만 |
|---|
| 2026.07.22 | ₩50,077 | ₩50,418 | ₩49,957 | ₩50,164 | +0.17% | 1.5만 |
|---|
| 2026.07.21 | ₩48,872 | ₩49,430 | ₩48,872 | ₩49,415 | +1.11% | 3.3만 |
|---|
| 2026.07.20 | ₩48,516 | ₩49,290 | ₩48,516 | ₩48,943 | +0.88% | 3.6만 |
|---|
| 2026.07.17 | ₩48,395 | ₩48,876 | ₩48,222 | ₩48,732 | +0.69% | 4.8만 |
|---|
| 2026.07.16 | ₩47,855 | ₩48,209 | ₩47,835 | ₩47,876 | +0.04% | 4만 |
|---|
| 2026.07.15 | ₩48,008 | ₩48,008 | ₩47,047 | ₩47,553 | -0.95% | 7.7만 |
|---|
| 2026.07.14 | ₩48,355 | ₩48,355 | ₩47,528 | ₩48,014 | -0.71% | 20.9만 |
|---|
| 2026.07.13 | ₩47,294 | ₩48,142 | ₩47,288 | ₩47,931 | +1.35% | 6.6만 |
|---|
| 2026.07.10 | ₩46,554 | ₩46,647 | ₩45,900 | ₩46,443 | -0.24% | 7.6만 |
|---|
| 2026.07.09 | ₩46,714 | ₩46,914 | ₩46,360 | ₩46,380 | -0.71% | 5.9만 |
|---|
| 2026.07.08 | ₩46,874 | ₩47,411 | ₩46,307 | ₩47,074 | +0.43% | 13.2만 |
|---|
| 2026.07.07 | ₩44,885 | ₩46,140 | ₩44,885 | ₩45,953 | +2.38% | 11.3만 |
|---|
| 2026.07.06 | ₩44,645 | ₩44,912 | ₩44,492 | ₩44,592 | -0.12% | 13만 |
|---|
| 2026.07.02 | ₩44,458 | ₩44,912 | ₩44,418 | ₩44,738 | +0.63% | 8.7만 |
|---|
| 2026.07.01 | ₩44,658 | ₩44,792 | ₩44,111 | ₩44,311 | -0.78% | 28.7만 |
|---|
| 2026.06.30 | ₩45,139 | ₩45,339 | ₩44,605 | ₩44,618 | -1.15% | 50.4만 |
|---|
| 2026.06.29 | ₩45,272 | ₩45,579 | ₩44,899 | ₩44,965 | -0.68% | 78.2만 |
|---|
| 2026.06.26 | ₩45,139 | ₩45,473 | ₩45,005 | ₩45,072 | -0.15% | 3594.7만 |
|---|
| 2026.06.25 | ₩44,552 | ₩45,473 | ₩44,538 | ₩45,314 | +1.71% | 196.2만 |
|---|
| 2026.06.24 | ₩45,045 | ₩45,286 | ₩44,672 | ₩45,005 | -0.09% | 115.2만 |
|---|
| 2026.06.23 | ₩45,312 | ₩45,900 | ₩45,312 | ₩45,806 | +1.09% | 6.6만 |
|---|
| 2026.06.22 | ₩44,952 | ₩45,606 | ₩44,859 | ₩45,563 | +1.36% | 31.1만 |
|---|
| 2026.06.18 | ₩45,352 | ₩45,352 | ₩44,391 | ₩44,825 | -1.16% | 24.4만 |
|---|
| 2026.06.17 | ₩45,820 | ₩46,200 | ₩45,433 | ₩45,549 | -0.59% | 12.7만 |
|---|
| 2026.06.16 | ₩46,207 | ₩46,233 | ₩45,860 | ₩46,012 | -0.42% | 10.5만 |
|---|
| 2026.06.15 | ₩46,567 | ₩46,907 | ₩46,333 | ₩46,436 | -0.28% | 16만 |
|---|
| 2026.06.12 | ₩47,541 | ₩48,729 | ₩47,488 | ₩48,203 | +1.39% | 7.5만 |
|---|
| 2026.06.11 | ₩49,076 | ₩49,343 | ₩47,755 | ₩47,770 | -2.66% | 34.4만 |
|---|
| 2026.06.10 | ₩48,075 | ₩49,437 | ₩48,075 | ₩48,823 | +1.55% | 29.8만 |
|---|
| 2026.06.09 | ₩48,115 | ₩48,115 | ₩47,281 | ₩47,832 | -0.59% | 8만 |
|---|
| 2026.06.08 | ₩48,702 | ₩49,183 | ₩48,582 | ₩48,690 | -0.02% | 12.9만 |
|---|
| 2026.06.05 | ₩49,463 | ₩49,463 | ₩48,075 | ₩48,113 | -2.73% | 4.4만 |
|---|
| 2026.06.04 | ₩48,996 | ₩49,450 | ₩48,809 | ₩49,320 | +0.66% | 4.1만 |
|---|
| 2026.06.03 | ₩48,809 | ₩49,703 | ₩48,809 | ₩49,228 | +0.86% | 7.9만 |
|---|
| 2026.06.02 | ₩48,048 | ₩48,823 | ₩48,022 | ₩48,621 | +1.19% | 4.4만 |
|---|
| 2026.06.01 | ₩47,701 | ₩48,636 | ₩47,701 | ₩48,089 | +0.81% | 13.1만 |
|---|
| 2026.05.29 | ₩47,388 | ₩47,388 | ₩46,794 | ₩47,110 | -0.59% | 12.2만 |
|---|
| 2026.05.28 | ₩48,062 | ₩48,195 | ₩47,488 | ₩47,689 | -0.77% | 5.7만 |
|---|
| 2026.05.27 | ₩47,735 | ₩48,169 | ₩47,368 | ₩47,620 | -0.24% | 3.4만 |
|---|
| 2026.05.26 | ₩49,397 | ₩49,930 | ₩48,502 | ₩48,529 | -1.76% | 7.5만 |
|---|
| 2026.05.22 | ₩49,557 | ₩50,077 | ₩49,410 | ₩49,974 | +0.84% | 8.3만 |
|---|
| 2026.05.21 | ₩51,011 | ₩51,011 | ₩49,370 | ₩49,623 | -2.72% | 11.2만 |
|---|
| 2026.05.20 | ₩51,345 | ₩51,999 | ₩50,237 | ₩50,444 | -1.75% | 11.6만 |
|---|
| 2026.05.19 | ₩51,198 | ₩51,719 | ₩50,851 | ₩51,561 | +0.71% | 3.5만 |
|---|
| 2026.05.18 | ₩49,824 | ₩51,158 | ₩49,703 | ₩50,918 | +2.20% | 16.8만 |
|---|
| 2026.05.15 | ₩49,463 | ₩50,124 | ₩49,397 | ₩50,091 | +1.27% | 21.6만 |
|---|
| 2026.05.14 | ₩48,716 | ₩49,036 | ₩48,422 | ₩48,852 | +0.28% | 13만 |
|---|
| 2026.05.13 | ₩48,329 | ₩48,569 | ₩48,048 | ₩48,476 | +0.30% | 9.7만 |
|---|
| 2026.05.12 | ₩48,389 | ₩48,756 | ₩47,968 | ₩48,541 | +0.31% | 10.4만 |
|---|
| 2026.05.11 | ₩47,475 | ₩48,035 | ₩47,288 | ₩47,924 | +0.95% | 31.7만 |
|---|
| 2026.05.08 | ₩47,128 | ₩47,216 | ₩46,654 | ₩46,807 | -0.68% | 3444.8만 |
|---|
| 2026.05.07 | ₩47,101 | ₩47,174 | ₩46,273 | ₩47,039 | -0.13% | 76.8만 |
|---|
| 2026.05.06 | ₩48,649 | ₩48,716 | ₩47,915 | ₩48,062 | -1.21% | 200.5만 |
|---|
| 2026.05.05 | ₩50,371 | ₩50,785 | ₩50,211 | ₩50,504 | +0.26% | 3.7만 |
|---|
| 2026.05.04 | ₩49,957 | ₩50,785 | ₩49,757 | ₩50,771 | +1.63% | 4.4만 |
|---|
| 2026.05.01 | ₩50,424 | ₩50,424 | ₩49,356 | ₩49,930 | -0.98% | 11.3만 |
|---|
| 2026.04.30 | ₩49,570 | ₩50,731 | ₩49,570 | ₩50,611 | +2.10% | 6.9만 |
|---|
| 2026.04.29 | ₩49,477 | ₩50,171 | ₩49,343 | ₩50,152 | +1.36% | 7.3만 |
|---|
| 2026.04.28 | ₩48,743 | ₩49,023 | ₩48,582 | ₩48,855 | +0.23% | 4.1만 |
|---|
| 2026.04.27 | ₩48,155 | ₩48,649 | ₩47,998 | ₩48,141 | -0.03% | 1.6만 |
|---|
| 2026.04.24 | ₩47,822 | ₩47,995 | ₩47,595 | ₩47,959 | +0.29% | 4.3만 |
|---|
| 2026.04.23 | ₩47,955 | ₩48,369 | ₩47,795 | ₩48,251 | +0.62% | 6.1만 |
|---|
| 2026.04.22 | ₩47,288 | ₩47,795 | ₩47,288 | ₩47,768 | +1.02% | 21.1만 |
|---|
| 2026.04.21 | ₩46,207 | ₩47,054 | ₩46,113 | ₩47,047 | +1.82% | 4.9만 |
|---|
| 2026.04.20 | ₩46,393 | ₩46,527 | ₩45,980 | ₩46,054 | -0.73% | 5.5만 |
|---|
| 2026.04.17 | ₩45,780 | ₩46,086 | ₩44,685 | ₩45,970 | +0.42% | 59.5만 |
|---|
| 2026.04.16 | ₩46,874 | ₩47,835 | ₩46,874 | ₩47,595 | +1.54% | 6.9만 |
|---|
| 2026.04.15 | ₩46,781 | ₩47,288 | ₩46,580 | ₩46,871 | +0.19% | 2.9만 |
|---|
| 2026.04.14 | ₩47,782 | ₩47,782 | ₩46,806 | ₩47,017 | -1.60% | 27만 |
|---|
| 2026.04.13 | ₩48,956 | ₩48,956 | ₩47,822 | ₩48,133 | -1.68% | 2.6만 |
|---|
| 2026.04.10 | ₩48,062 | ₩48,375 | ₩47,621 | ₩48,115 | +0.11% | 3.5만 |
|---|
| 2026.04.09 | ₩49,330 | ₩49,738 | ₩48,102 | ₩48,275 | -2.14% | 2.6만 |
|---|
| 2026.04.08 | ₩47,835 | ₩49,236 | ₩47,250 | ₩49,049 | +2.54% | 3.9만 |
|---|
| 2026.04.07 | ₩50,865 | ₩51,719 | ₩50,865 | ₩51,089 | +0.44% | 6.8만 |
|---|
| 2026.04.06 | ₩50,224 | ₩50,731 | ₩50,157 | ₩50,704 | +0.96% | 3만 |
|---|
| 2026.04.02 | ₩51,052 | ₩51,599 | ₩49,984 | ₩50,228 | -1.61% | 6.6만 |
|---|
| 2026.04.01 | ₩50,357 | ₩50,953 | ₩49,255 | ₩49,810 | -1.09% | 17.5만 |
|---|
| 2026.03.31 | ₩52,279 | ₩52,853 | ₩50,745 | ₩51,519 | -1.46% | 11만 |
|---|
| 2026.03.30 | ₩53,401 | ₩53,561 | ₩52,266 | ₩52,436 | -1.81% | 7.6만 |
|---|
| 2026.03.27 | ₩52,640 | ₩53,267 | ₩52,440 | ₩53,200 | +1.06% | 37.8만 |
|---|
| 2026.03.26 | ₩51,772 | ₩52,640 | ₩51,732 | ₩52,413 | +1.24% | 2.8만 |
|---|
| 2026.03.25 | ₩51,105 | ₩51,719 | ₩51,105 | ₩51,625 | +1.02% | 3.7만 |
|---|
| 2026.03.24 | ₩50,531 | ₩52,066 | ₩50,531 | ₩51,572 | +2.06% | 5.1만 |
|---|
| 2026.03.23 | ₩49,223 | ₩50,598 | ₩48,769 | ₩50,384 | +2.36% | 3.3만 |
|---|
| 2026.03.20 | ₩50,024 | ₩50,718 | ₩49,910 | ₩50,010 | -0.03% | 11.6만 |
|---|
| 2026.03.19 | ₩49,356 | ₩50,331 | ₩49,343 | ₩49,957 | +1.22% | 4.9만 |
|---|
| 2026.03.18 | ₩48,983 | ₩49,156 | ₩48,809 | ₩49,020 | +0.08% | 5.2만 |
|---|
| 2026.03.17 | ₩48,582 | ₩49,170 | ₩48,449 | ₩48,819 | +0.49% | 4.5만 |
|---|
| 2026.03.16 | ₩48,235 | ₩48,422 | ₩47,982 | ₩48,185 | -0.11% | 5.5만 |
|---|
| 2026.03.13 | ₩47,928 | ₩48,262 | ₩47,808 | ₩48,126 | +0.41% | 3.5만 |
|---|
| 2026.03.12 | ₩47,902 | ₩48,542 | ₩47,808 | ₩47,995 | +0.20% | 5.1만 |
|---|
| 2026.03.11 | ₩46,727 | ₩47,661 | ₩46,727 | ₩47,639 | +1.95% | 59.6만 |
|---|
| 2026.03.10 | ₩46,887 | ₩47,154 | ₩46,200 | ₩46,407 | -1.02% | 5.6만 |
|---|
| 2026.03.09 | ₩47,608 | ₩47,755 | ₩46,821 | ₩47,122 | -1.02% | 8.1만 |
|---|
| 2026.03.06 | ₩47,435 | ₩47,795 | ₩46,914 | ₩47,188 | -0.52% | 4.1만 |
|---|
| 2026.03.05 | ₩47,194 | ₩47,475 | ₩46,847 | ₩47,084 | -0.23% | 6.2만 |
|---|
| 2026.03.04 | ₩46,594 | ₩46,914 | ₩46,020 | ₩46,826 | +0.50% | 25.3만 |
|---|
| 2026.03.03 | ₩47,808 | ₩47,808 | ₩46,620 | ₩47,021 | -1.65% | 15.9만 |
|---|
| 2026.03.02 | ₩48,075 | ₩48,075 | ₩46,580 | ₩47,394 | -1.42% | 10.4만 |
|---|
| 2026.02.27 | ₩46,033 | ₩46,260 | ₩45,459 | ₩46,199 | +0.36% | 2.1만 |
|---|
| 2026.02.26 | ₩44,752 | ₩45,753 | ₩44,672 | ₩45,380 | +1.40% | 7만 |
|---|
| 2026.02.25 | ₩45,619 | ₩45,619 | ₩44,732 | ₩45,148 | -1.03% | 6.3천 |
|---|
| 2026.02.24 | ₩45,459 | ₩45,465 | ₩44,952 | ₩45,465 | +0.01% | 9.4천 |
|---|
| 2026.02.23 | ₩45,646 | ₩45,993 | ₩45,419 | ₩45,485 | -0.35% | 8.8천 |
|---|
| 2026.02.20 | ₩45,553 | ₩45,646 | ₩45,192 | ₩45,646 | +0.21% | 1.3만 |
|---|
| 2026.02.19 | ₩46,060 | ₩46,127 | ₩45,392 | ₩45,633 | -0.93% | 6.3만 |
|---|
| 2026.02.18 | ₩44,578 | ₩45,052 | ₩44,538 | ₩45,027 | +1.01% | 1.8만 |
|---|
| 2026.02.17 | ₩44,752 | ₩44,752 | ₩43,511 | ₩44,062 | -1.54% | 1.4만 |
|---|
| 2026.02.13 | ₩43,951 | ₩44,685 | ₩43,951 | ₩44,557 | +1.38% | 1.7만 |
|---|
| 2026.02.12 | ₩44,805 | ₩44,952 | ₩43,671 | ₩44,022 | -1.75% | 4.4만 |
|---|
| 2026.02.11 | ₩44,530 | ₩44,865 | ₩44,271 | ₩44,865 | +0.75% | 2.6만 |
|---|
| 2026.02.10 | ₩43,911 | ₩43,911 | ₩43,471 | ₩43,681 | -0.52% | 1.7만 |
|---|
| 2026.02.09 | ₩43,551 | ₩43,951 | ₩43,551 | ₩43,884 | +0.77% | 1.3만 |
|---|
| 2026.02.06 | ₩42,790 | ₩43,644 | ₩42,790 | ₩43,611 | +1.92% | 1.2만 |
|---|
| 2026.02.05 | ₩42,623 | ₩42,736 | ₩41,936 | ₩42,616 | -0.02% | 6.1만 |
|---|
| 2026.02.04 | ₩42,229 | ₩43,297 | ₩42,229 | ₩43,221 | +2.35% | 1.7만 |
|---|
| 2026.02.03 | ₩40,988 | ₩42,189 | ₩40,988 | ₩42,153 | +2.84% | 3.2만 |
|---|
| 2026.02.02 | ₩41,001 | ₩41,268 | ₩40,748 | ₩40,923 | -0.19% | 1.6만 |
|---|
| 2026.01.30 | ₩41,442 | ₩41,789 | ₩40,975 | ₩41,774 | +0.80% | 9.7천 |
|---|
| 2026.01.29 | ₩41,882 | ₩42,309 | ₩41,482 | ₩41,505 | -0.90% | 3.8만 |
|---|
| 2026.01.28 | ₩41,121 | ₩41,121 | ₩40,815 | ₩41,097 | -0.06% | 5.9만 |
|---|
| 2026.01.27 | ₩40,841 | ₩40,841 | ₩40,454 | ₩40,809 | -0.08% | 1.3만 |
|---|
| 2026.01.26 | ₩40,855 | ₩40,855 | ₩40,094 | ₩40,363 | -1.20% | 2.6만 |
|---|
| 2026.01.23 | ₩40,521 | ₩40,935 | ₩40,323 | ₩40,323 | -0.49% | 15.7만 |
|---|
| 2026.01.22 | ₩39,894 | ₩40,067 | ₩39,707 | ₩40,051 | +0.39% | 1.3만 |
|---|
| 2026.01.21 | ₩39,453 | ₩40,112 | ₩39,453 | ₩39,983 | +1.34% | 3.5만 |
|---|
| 2026.01.20 | ₩39,226 | ₩39,413 | ₩38,846 | ₩38,917 | -0.79% | 8.4천 |
|---|
| 2026.01.16 | ₩39,079 | ₩39,160 | ₩38,999 | ₩39,073 | -0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩39,213 | ₩39,476 | ₩38,919 | ₩39,046 | -0.43% | 1.7만 |
|---|
| 2026.01.14 | ₩39,653 | ₩40,120 | ₩39,400 | ₩39,524 | -0.33% | 11.7만 |
|---|
| 2026.01.13 | ₩38,425 | ₩39,026 | ₩38,425 | ₩38,743 | +0.83% | 2.2만 |
|---|
| 2026.01.12 | ₩38,399 | ₩38,399 | ₩38,025 | ₩38,152 | -0.64% | 6.6만 |
|---|
| 2026.01.09 | ₩38,667 | ₩38,719 | ₩38,372 | ₩38,389 | -0.72% | 1.1만 |
|---|
| 2026.01.08 | ₩37,451 | ₩38,759 | ₩37,451 | ₩38,518 | +2.85% | 9.9천 |
|---|
| 2026.01.07 | ₩37,892 | ₩37,892 | ₩37,238 | ₩37,278 | -1.62% | 1만 |
|---|
| 2026.01.06 | ₩38,652 | ₩38,652 | ₩37,611 | ₩37,733 | -2.38% | 1.6만 |
|---|
| 2026.01.05 | ₩39,253 | ₩39,253 | ₩37,623 | ₩38,500 | -1.92% | 3.4만 |
|---|
| 2026.01.02 | ₩37,224 | ₩38,085 | ₩37,131 | ₩38,078 | +2.29% | 6.4천 |
|---|
| 2025.12.31 | ₩37,505 | ₩37,505 | ₩37,157 | ₩37,264 | -0.64% | 1.6만 |
|---|
| 2025.12.30 | ₩37,278 | ₩37,585 | ₩37,278 | ₩37,514 | +0.63% | 3.1만 |
|---|
| 2025.12.29 | ₩36,944 | ₩37,171 | ₩36,944 | ₩37,099 | +0.42% | 3.5만 |
|---|
| 2025.12.26 | ₩36,797 | ₩36,877 | ₩36,584 | ₩36,745 | -0.14% | 5천 |
|---|
| 2025.12.24 | ₩36,944 | ₩37,028 | ₩36,891 | ₩36,904 | -0.11% | 8.1천 |
|---|
| 2025.12.23 | ₩36,931 | ₩37,096 | ₩36,852 | ₩37,060 | +0.35% | 1.3만 |
|---|
| 2025.12.22 | ₩36,757 | ₩37,097 | ₩36,757 | ₩36,913 | +0.42% | 2만 |
|---|
| 2025.12.19 | ₩36,748 | ₩36,810 | ₩36,530 | ₩36,530 | -0.59% | 1.3만 |
|---|
| 2025.12.18 | ₩37,171 | ₩37,171 | ₩36,483 | ₩36,494 | -1.82% | 3.7만 |
|---|
| 2025.12.17 | ₩36,584 | ₩37,344 | ₩36,584 | ₩37,238 | +1.79% | 2.4만 |
|---|
| 2025.12.16 | ₩37,238 | ₩37,238 | ₩36,277 | ₩36,354 | -2.37% | 2.9만 |
|---|
| 2025.12.15 | ₩37,998 | ₩37,998 | ₩37,291 | ₩37,582 | -1.10% | 2만 |
|---|
| 2025.12.12 | ₩38,372 | ₩38,479 | ₩37,969 | ₩37,997 | -0.98% | 1.5만 |
|---|
| 2025.12.11 | ₩38,639 | ₩38,933 | ₩38,619 | ₩38,624 | -0.04% | 1.3만 |
|---|
| 2025.12.10 | ₩38,599 | ₩39,039 | ₩38,477 | ₩38,975 | +0.98% | 1만 |
|---|
| 2025.12.09 | ₩38,786 | ₩38,893 | ₩38,612 | ₩38,640 | -0.38% | 2.5만 |
|---|
| 2025.12.08 | ₩38,866 | ₩38,959 | ₩38,481 | ₩38,481 | -0.99% | 1.5만 |
|---|
| 2025.12.05 | ₩39,106 | ₩39,493 | ₩39,026 | ₩39,035 | -0.18% | 8.1만 |
|---|
| 2025.12.04 | ₩38,893 | ₩39,138 | ₩38,804 | ₩39,074 | +0.47% | 1.3만 |
|---|
| 2025.12.03 | ₩38,199 | ₩38,893 | ₩38,199 | ₩38,877 | +1.77% | 1.2만 |
|---|
| 2025.12.02 | ₩38,465 | ₩38,465 | ₩37,946 | ₩38,066 | -1.04% | 2.1만 |
|---|
| 2025.12.01 | ₩38,092 | ₩38,732 | ₩38,092 | ₩38,516 | +1.11% | 1.1만 |
|---|
| 2025.11.28 | ₩37,972 | ₩38,239 | ₩37,972 | ₩38,141 | +0.45% | 1.5만 |
|---|
| 2025.11.26 | ₩37,117 | ₩37,838 | ₩37,117 | ₩37,566 | +1.21% | 3.2만 |
|---|
| 2025.11.25 | ₩36,997 | ₩37,238 | ₩36,784 | ₩37,166 | +0.45% | 1.6만 |
|---|
| 2025.11.24 | ₩36,904 | ₩37,375 | ₩36,704 | ₩37,375 | +1.28% | 2.2만 |
|---|
| 2025.11.21 | ₩36,997 | ₩37,438 | ₩36,730 | ₩37,299 | +0.82% | 1.1만 |
|---|
| 2025.11.20 | ₩37,918 | ₩38,403 | ₩36,997 | ₩37,007 | -2.40% | 1.7만 |
|---|
| 2025.11.19 | ₩37,384 | ₩37,611 | ₩37,064 | ₩37,578 | +0.52% | 9.1천 |
|---|
| 2025.11.18 | ₩37,451 | ₩38,097 | ₩37,358 | ₩38,021 | +1.52% | 4.6만 |
|---|
| 2025.11.17 | ₩38,279 | ₩38,279 | ₩37,522 | ₩37,649 | -1.65% | 1.2만 |
|---|
| 2025.11.14 | ₩37,571 | ₩38,385 | ₩37,571 | ₩38,337 | +2.04% | 1.3만 |
|---|
| 2025.11.13 | ₩37,932 | ₩38,033 | ₩37,531 | ₩37,671 | -0.69% | 1.4만 |
|---|
| 2025.11.12 | ₩38,042 | ₩38,042 | ₩37,618 | ₩37,618 | -1.12% | 1.6만 |
|---|
| 2025.11.11 | ₩37,771 | ₩38,409 | ₩37,771 | ₩38,157 | +1.02% | 6천 |
|---|
| 2025.11.10 | ₩37,384 | ₩37,630 | ₩37,000 | ₩37,566 | +0.49% | 2.2만 |
|---|
| 2025.11.07 | ₩36,536 | ₩37,168 | ₩36,536 | ₩37,168 | +1.73% | 4.9천 |
|---|
| 2025.11.06 | ₩36,800 | ₩36,824 | ₩36,477 | ₩36,604 | -0.53% | 1.4만 |
|---|
| 2025.11.05 | ₩36,423 | ₩36,637 | ₩36,156 | ₩36,159 | -0.73% | 1.1만 |
|---|
| 2025.11.04 | ₩36,210 | ₩36,259 | ₩35,903 | ₩36,183 | -0.07% | 1만 |
|---|
| 2025.11.03 | ₩36,517 | ₩36,690 | ₩36,250 | ₩36,684 | +0.46% | 1만 |
|---|
| 2025.10.31 | ₩36,410 | ₩36,704 | ₩36,379 | ₩36,594 | +0.51% | 1.3만 |
|---|
| 2025.10.30 | ₩36,450 | ₩36,744 | ₩36,310 | ₩36,317 | -0.37% | 2만 |
|---|
| 2025.10.29 | ₩36,263 | ₩36,672 | ₩36,263 | ₩36,427 | +0.45% | 1.2만 |
|---|
| 2025.10.28 | ₩36,570 | ₩36,664 | ₩36,250 | ₩36,287 | -0.77% | 1.9만 |
|---|
| 2025.10.27 | ₩36,810 | ₩36,985 | ₩36,717 | ₩36,797 | -0.04% | 2.1만 |
|---|
| 2025.10.24 | ₩37,238 | ₩37,278 | ₩36,717 | ₩36,733 | -1.35% | 1.9만 |
|---|
| 2025.10.23 | ₩37,157 | ₩37,391 | ₩36,984 | ₩37,204 | +0.13% | 2.5만 |
|---|
| 2025.10.22 | ₩36,223 | ₩36,637 | ₩35,996 | ₩36,462 | +0.66% | 2.2만 |
|---|
| 2025.10.21 | ₩36,197 | ₩36,297 | ₩35,884 | ₩36,100 | -0.27% | 2.5만 |
|---|
| 2025.10.20 | ₩35,809 | ₩36,143 | ₩35,809 | ₩36,111 | +0.84% | 1.3만 |
|---|
| 2025.10.17 | ₩35,529 | ₩35,783 | ₩35,516 | ₩35,712 | +0.51% | 4.8만 |
|---|
| 2025.10.16 | ₩36,317 | ₩36,317 | ₩35,316 | ₩35,591 | -2.00% | 4.7만 |
|---|
| 2025.10.15 | ₩36,437 | ₩36,578 | ₩35,983 | ₩36,172 | -0.73% | 1.2만 |
|---|
| 2025.10.14 | ₩35,783 | ₩36,386 | ₩35,783 | ₩36,160 | +1.06% | 1.4만 |
|---|
| 2025.10.13 | ₩36,076 | ₩36,323 | ₩35,963 | ₩36,323 | +0.68% | 6.2천 |
|---|
| 2025.10.10 | ₩36,837 | ₩36,837 | ₩35,792 | ₩35,792 | -2.84% | 9.6천 |
|---|