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 | ₩54,426 | ₩55,080 | ₩54,118 | ₩54,279 | -0.27% | 151.5만 |
| 2026.10.08 | ₩53,944 | ₩54,720 | ₩53,944 | ₩54,530 | +1.09% | 38.4만 |
| 2026.10.07 | ₩53,410 | ₩53,757 | ₩52,635 | ₩52,985 | -0.80% | 61.7만 |
| 2026.10.06 | ₩52,554 | ₩53,383 | ₩52,541 | ₩53,183 | +1.20% | 16.9만 |
| 2026.10.05 | ₩52,113 | ₩53,316 | ₩51,913 | ₩52,942 | +1.59% | 6만 |
| 2026.10.02 | ₩51,939 | ₩52,367 | ₩51,472 | ₩52,243 | +0.58% | 9.9만 |
| 2026.10.01 | ₩50,656 | ₩52,113 | ₩50,616 | ₩52,074 | +2.80% | 27.4만 |
| 2026.09.30 | ₩51,164 | ₩51,325 | ₩50,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,763 |
| -0.78% |
| 23.3만 |
| 2026.09.29 | ₩50,603 | ₩51,031 | ₩50,590 | ₩50,803 | +0.40% | 22만 |
|---|
| 2026.09.28 | ₩52,060 | ₩52,060 | ₩51,211 | ₩51,298 | -1.46% | 34.5만 |
|---|
| 2026.09.25 | ₩51,458 | ₩51,699 | ₩51,151 | ₩51,592 | +0.26% | 3606.2만 |
|---|
| 2026.09.24 | ₩52,394 | ₩52,782 | ₩51,859 | ₩52,100 | -0.56% | 93.9만 |
|---|
| 2026.09.23 | ₩51,966 | ₩52,701 | ₩51,966 | ₩52,167 | +0.39% | 178만 |
|---|
| 2026.09.22 | ₩51,712 | ₩52,635 | ₩51,552 | ₩51,708 | -0.01% | 14.6만 |
|---|
| 2026.09.21 | ₩53,223 | ₩53,223 | ₩52,461 | ₩52,581 | -1.21% | 10.5만 |
|---|
| 2026.09.18 | ₩54,011 | ₩54,292 | ₩53,813 | ₩53,813 | -0.37% | 10만 |
|---|
| 2026.09.17 | ₩53,330 | ₩54,225 | ₩53,330 | ₩54,131 | +1.50% | 9.8만 |
|---|
| 2026.09.16 | ₩55,147 | ₩55,147 | ₩53,624 | ₩53,864 | -2.33% | 8.9만 |
|---|
| 2026.09.15 | ₩54,960 | ₩56,083 | ₩54,960 | ₩55,923 | +1.75% | 8.7만 |
|---|
| 2026.09.14 | ₩56,003 | ₩56,003 | ₩54,372 | ₩54,597 | -2.51% | 8.2만 |
|---|
| 2026.09.11 | ₩54,800 | ₩55,254 | ₩54,773 | ₩55,115 | +0.58% | 5.9만 |
|---|
| 2026.09.10 | ₩56,016 | ₩56,016 | ₩54,452 | ₩54,996 | -1.82% | 6만 |
|---|
| 2026.09.09 | ₩55,321 | ₩55,321 | ₩54,933 | ₩55,165 | -0.28% | 5.2만 |
|---|
| 2026.09.08 | ₩54,639 | ₩55,174 | ₩54,399 | ₩54,752 | +0.21% | 9.8만 |
|---|
| 2026.09.04 | ₩54,185 | ₩54,359 | ₩53,677 | ₩54,232 | +0.09% | 2.9만 |
|---|
| 2026.09.03 | ₩55,187 | ₩55,361 | ₩54,666 | ₩54,674 | -0.93% | 5.2만 |
|---|
| 2026.09.02 | ₩54,599 | ₩55,348 | ₩54,546 | ₩55,105 | +0.93% | 8.9만 |
|---|
| 2026.09.01 | ₩54,733 | ₩54,853 | ₩54,192 | ₩54,845 | +0.21% | 2만 |
|---|
| 2026.08.31 | ₩54,131 | ₩54,376 | ₩53,436 | ₩54,121 | -0.02% | 3만 |
|---|
| 2026.08.28 | ₩52,875 | ₩53,166 | ₩52,795 | ₩53,092 | +0.41% | 1.7만 |
|---|
| 2026.08.27 | ₩52,447 | ₩53,249 | ₩52,300 | ₩52,981 | +1.02% | 1.1만 |
|---|
| 2026.08.26 | ₩52,514 | ₩53,129 | ₩52,514 | ₩52,784 | +0.51% | 1.6만 |
|---|
| 2026.08.25 | ₩52,955 | ₩52,955 | ₩52,407 | ₩52,471 | -0.91% | 5만 |
|---|
| 2026.08.24 | ₩53,570 | ₩53,731 | ₩52,878 | ₩53,382 | -0.35% | 3만 |
|---|
| 2026.08.21 | ₩54,212 | ₩54,212 | ₩53,697 | ₩53,860 | -0.65% | 2만 |
|---|
| 2026.08.20 | ₩54,065 | ₩54,613 | ₩53,851 | ₩53,939 | -0.23% | 4.8만 |
|---|
| 2026.08.19 | ₩53,797 | ₩53,971 | ₩53,370 | ₩53,482 | -0.59% | 7.2만 |
|---|
| 2026.08.18 | ₩53,517 | ₩53,610 | ₩53,142 | ₩53,563 | +0.09% | 5.1만 |
|---|
| 2026.08.17 | ₩52,521 | ₩52,795 | ₩52,180 | ₩52,736 | +0.41% | 5.3만 |
|---|
| 2026.08.14 | ₩51,672 | ₩52,409 | ₩51,672 | ₩52,205 | +1.03% | 2.7만 |
|---|
| 2026.08.13 | ₩50,977 | ₩51,458 | ₩50,750 | ₩51,453 | +0.93% | 6.2만 |
|---|
| 2026.08.12 | ₩51,057 | ₩51,645 | ₩50,964 | ₩51,509 | +0.88% | 4.8만 |
|---|
| 2026.08.11 | ₩50,603 | ₩51,351 | ₩50,603 | ₩51,314 | +1.41% | 4만 |
|---|
| 2026.08.10 | ₩49,761 | ₩50,910 | ₩49,761 | ₩50,897 | +2.28% | 10.8만 |
|---|
| 2026.08.07 | ₩48,424 | ₩48,905 | ₩48,157 | ₩48,357 | -0.14% | 4.5만 |
|---|
| 2026.08.06 | ₩48,812 | ₩48,919 | ₩48,357 | ₩48,768 | -0.09% | 1.6만 |
|---|
| 2026.08.05 | ₩48,518 | ₩48,705 | ₩47,769 | ₩47,783 | -1.52% | 2.3만 |
|---|
| 2026.08.04 | ₩48,451 | ₩49,226 | ₩48,257 | ₩49,093 | +1.32% | 5.6만 |
|---|
| 2026.08.03 | ₩49,173 | ₩49,706 | ₩49,133 | ₩49,357 | +0.38% | 19.3만 |
|---|
| 2026.07.31 | ₩49,213 | ₩50,189 | ₩49,213 | ₩50,091 | +1.78% | 1.2만 |
|---|
| 2026.07.30 | ₩48,946 | ₩49,413 | ₩48,611 | ₩49,387 | +0.90% | 4.2만 |
|---|
| 2026.07.29 | ₩49,200 | ₩49,387 | ₩48,932 | ₩49,105 | -0.19% | 6.1만 |
|---|
| 2026.07.28 | ₩48,784 | ₩48,959 | ₩47,703 | ₩47,910 | -1.79% | 10만 |
|---|
| 2026.07.27 | ₩49,052 | ₩49,814 | ₩48,665 | ₩48,678 | -0.76% | 5.4만 |
|---|
| 2026.07.24 | ₩50,595 | ₩51,084 | ₩50,202 | ₩50,281 | -0.62% | 2.2만 |
|---|
| 2026.07.23 | ₩51,111 | ₩51,258 | ₩50,322 | ₩50,328 | -1.53% | 3.6만 |
|---|
| 2026.07.22 | ₩50,148 | ₩50,489 | ₩50,028 | ₩50,235 | +0.17% | 1.5만 |
|---|
| 2026.07.21 | ₩48,942 | ₩49,500 | ₩48,942 | ₩49,486 | +1.11% | 3.3만 |
|---|
| 2026.07.20 | ₩48,585 | ₩49,360 | ₩48,585 | ₩49,012 | +0.88% | 3.6만 |
|---|
| 2026.07.17 | ₩48,464 | ₩48,946 | ₩48,291 | ₩48,801 | +0.69% | 4.8만 |
|---|
| 2026.07.16 | ₩47,923 | ₩48,277 | ₩47,903 | ₩47,944 | +0.04% | 4만 |
|---|
| 2026.07.15 | ₩48,077 | ₩48,077 | ₩47,114 | ₩47,621 | -0.95% | 7.7만 |
|---|
| 2026.07.14 | ₩48,424 | ₩48,424 | ₩47,596 | ₩48,082 | -0.71% | 20.9만 |
|---|
| 2026.07.13 | ₩47,362 | ₩48,210 | ₩47,355 | ₩47,999 | +1.35% | 6.6만 |
|---|
| 2026.07.10 | ₩46,620 | ₩46,713 | ₩45,965 | ₩46,509 | -0.24% | 7.6만 |
|---|
| 2026.07.09 | ₩46,780 | ₩46,981 | ₩46,426 | ₩46,446 | -0.71% | 5.9만 |
|---|
| 2026.07.08 | ₩46,941 | ₩47,478 | ₩46,373 | ₩47,141 | +0.43% | 13.2만 |
|---|
| 2026.07.07 | ₩44,949 | ₩46,206 | ₩44,949 | ₩46,018 | +2.38% | 11.3만 |
|---|
| 2026.07.06 | ₩44,709 | ₩44,976 | ₩44,555 | ₩44,655 | -0.12% | 13만 |
|---|
| 2026.07.02 | ₩44,521 | ₩44,976 | ₩44,481 | ₩44,802 | +0.63% | 8.7만 |
|---|
| 2026.07.01 | ₩44,722 | ₩44,856 | ₩44,174 | ₩44,374 | -0.78% | 28.7만 |
|---|
| 2026.06.30 | ₩45,203 | ₩45,404 | ₩44,669 | ₩44,682 | -1.15% | 50.4만 |
|---|
| 2026.06.29 | ₩45,337 | ₩45,644 | ₩44,963 | ₩45,029 | -0.68% | 78.2만 |
|---|
| 2026.06.26 | ₩45,203 | ₩45,537 | ₩45,069 | ₩45,136 | -0.15% | 3594.7만 |
|---|
| 2026.06.25 | ₩44,615 | ₩45,537 | ₩44,602 | ₩45,378 | +1.71% | 196.2만 |
|---|
| 2026.06.24 | ₩45,110 | ₩45,350 | ₩44,735 | ₩45,069 | -0.09% | 115.2만 |
|---|
| 2026.06.23 | ₩45,377 | ₩45,965 | ₩45,377 | ₩45,871 | +1.09% | 6.6만 |
|---|
| 2026.06.22 | ₩45,016 | ₩45,671 | ₩44,922 | ₩45,628 | +1.36% | 31.1만 |
|---|
| 2026.06.18 | ₩45,417 | ₩45,417 | ₩44,455 | ₩44,889 | -1.16% | 24.4만 |
|---|
| 2026.06.17 | ₩45,885 | ₩46,266 | ₩45,497 | ₩45,613 | -0.59% | 12.7만 |
|---|
| 2026.06.16 | ₩46,272 | ₩46,299 | ₩45,925 | ₩46,077 | -0.42% | 10.5만 |
|---|
| 2026.06.15 | ₩46,633 | ₩46,974 | ₩46,399 | ₩46,502 | -0.28% | 16만 |
|---|
| 2026.06.12 | ₩47,609 | ₩48,799 | ₩47,556 | ₩48,272 | +1.39% | 7.5만 |
|---|
| 2026.06.11 | ₩49,146 | ₩49,413 | ₩47,823 | ₩47,838 | -2.66% | 34.4만 |
|---|
| 2026.06.10 | ₩48,144 | ₩49,507 | ₩48,144 | ₩48,892 | +1.55% | 29.8만 |
|---|
| 2026.06.09 | ₩48,184 | ₩48,184 | ₩47,348 | ₩47,900 | -0.59% | 8만 |
|---|
| 2026.06.08 | ₩48,772 | ₩49,253 | ₩48,652 | ₩48,760 | -0.02% | 12.9만 |
|---|
| 2026.06.05 | ₩49,534 | ₩49,534 | ₩48,144 | ₩48,181 | -2.73% | 4.4만 |
|---|
| 2026.06.04 | ₩49,066 | ₩49,520 | ₩48,879 | ₩49,391 | +0.66% | 4.1만 |
|---|
| 2026.06.03 | ₩48,879 | ₩49,774 | ₩48,879 | ₩49,298 | +0.86% | 7.9만 |
|---|
| 2026.06.02 | ₩48,117 | ₩48,892 | ₩48,090 | ₩48,690 | +1.19% | 4.4만 |
|---|
| 2026.06.01 | ₩47,769 | ₩48,705 | ₩47,769 | ₩48,157 | +0.81% | 13.1만 |
|---|
| 2026.05.29 | ₩47,455 | ₩47,455 | ₩46,860 | ₩47,177 | -0.59% | 12.2만 |
|---|
| 2026.05.28 | ₩48,130 | ₩48,264 | ₩47,556 | ₩47,757 | -0.77% | 5.7만 |
|---|
| 2026.05.27 | ₩47,803 | ₩48,237 | ₩47,435 | ₩47,688 | -0.24% | 3.4만 |
|---|
| 2026.05.26 | ₩49,467 | ₩50,001 | ₩48,571 | ₩48,598 | -1.76% | 7.5만 |
|---|
| 2026.05.22 | ₩49,627 | ₩50,148 | ₩49,480 | ₩50,046 | +0.84% | 8.3만 |
|---|
| 2026.05.21 | ₩51,084 | ₩51,084 | ₩49,440 | ₩49,694 | -2.72% | 11.2만 |
|---|
| 2026.05.20 | ₩51,418 | ₩52,073 | ₩50,309 | ₩50,516 | -1.75% | 11.6만 |
|---|
| 2026.05.19 | ₩51,271 | ₩51,792 | ₩50,924 | ₩51,635 | +0.71% | 3.5만 |
|---|
| 2026.05.18 | ₩49,895 | ₩51,231 | ₩49,774 | ₩50,991 | +2.20% | 16.8만 |
|---|
| 2026.05.15 | ₩49,534 | ₩50,195 | ₩49,467 | ₩50,162 | +1.27% | 21.6만 |
|---|
| 2026.05.14 | ₩48,785 | ₩49,106 | ₩48,491 | ₩48,922 | +0.28% | 13만 |
|---|
| 2026.05.13 | ₩48,398 | ₩48,638 | ₩48,117 | ₩48,545 | +0.30% | 9.7만 |
|---|
| 2026.05.12 | ₩48,458 | ₩48,825 | ₩48,037 | ₩48,610 | +0.31% | 10.4만 |
|---|
| 2026.05.11 | ₩47,542 | ₩48,104 | ₩47,355 | ₩47,993 | +0.95% | 31.7만 |
|---|
| 2026.05.08 | ₩47,195 | ₩47,283 | ₩46,720 | ₩46,874 | -0.68% | 3444.8만 |
|---|
| 2026.05.07 | ₩47,168 | ₩47,241 | ₩46,339 | ₩47,106 | -0.13% | 76.8만 |
|---|
| 2026.05.06 | ₩48,718 | ₩48,785 | ₩47,983 | ₩48,130 | -1.21% | 200.5만 |
|---|
| 2026.05.05 | ₩50,443 | ₩50,857 | ₩50,282 | ₩50,576 | +0.26% | 3.7만 |
|---|
| 2026.05.04 | ₩50,028 | ₩50,857 | ₩49,828 | ₩50,844 | +1.63% | 4.4만 |
|---|
| 2026.05.01 | ₩50,496 | ₩50,496 | ₩49,427 | ₩50,001 | -0.98% | 11.3만 |
|---|
| 2026.04.30 | ₩49,641 | ₩50,803 | ₩49,641 | ₩50,683 | +2.10% | 6.9만 |
|---|
| 2026.04.29 | ₩49,547 | ₩50,242 | ₩49,413 | ₩50,223 | +1.36% | 7.3만 |
|---|
| 2026.04.28 | ₩48,812 | ₩49,093 | ₩48,652 | ₩48,924 | +0.23% | 4.1만 |
|---|
| 2026.04.27 | ₩48,224 | ₩48,718 | ₩48,066 | ₩48,209 | -0.03% | 1.6만 |
|---|
| 2026.04.24 | ₩47,890 | ₩48,063 | ₩47,662 | ₩48,027 | +0.29% | 4.3만 |
|---|
| 2026.04.23 | ₩48,023 | ₩48,438 | ₩47,863 | ₩48,320 | +0.62% | 6.1만 |
|---|
| 2026.04.22 | ₩47,355 | ₩47,863 | ₩47,355 | ₩47,836 | +1.02% | 21.1만 |
|---|
| 2026.04.21 | ₩46,272 | ₩47,121 | ₩46,179 | ₩47,114 | +1.82% | 4.9만 |
|---|
| 2026.04.20 | ₩46,460 | ₩46,593 | ₩46,045 | ₩46,120 | -0.73% | 5.5만 |
|---|
| 2026.04.17 | ₩45,845 | ₩46,152 | ₩44,749 | ₩46,036 | +0.42% | 59.5만 |
|---|
| 2026.04.16 | ₩46,941 | ₩47,903 | ₩46,941 | ₩47,662 | +1.54% | 6.9만 |
|---|
| 2026.04.15 | ₩46,847 | ₩47,355 | ₩46,647 | ₩46,938 | +0.19% | 2.9만 |
|---|
| 2026.04.14 | ₩47,850 | ₩47,850 | ₩46,873 | ₩47,084 | -1.60% | 27만 |
|---|
| 2026.04.13 | ₩49,026 | ₩49,026 | ₩47,890 | ₩48,201 | -1.68% | 2.6만 |
|---|
| 2026.04.10 | ₩48,130 | ₩48,444 | ₩47,689 | ₩48,184 | +0.11% | 3.5만 |
|---|
| 2026.04.09 | ₩49,400 | ₩49,809 | ₩48,170 | ₩48,344 | -2.14% | 2.6만 |
|---|
| 2026.04.08 | ₩47,903 | ₩49,306 | ₩47,318 | ₩49,119 | +2.54% | 3.9만 |
|---|
| 2026.04.07 | ₩50,937 | ₩51,792 | ₩50,937 | ₩51,162 | +0.44% | 6.8만 |
|---|
| 2026.04.06 | ₩50,296 | ₩50,803 | ₩50,229 | ₩50,777 | +0.96% | 3만 |
|---|
| 2026.04.02 | ₩51,124 | ₩51,672 | ₩50,055 | ₩50,300 | -1.61% | 6.6만 |
|---|
| 2026.04.01 | ₩50,429 | ₩51,025 | ₩49,325 | ₩49,881 | -1.09% | 17.5만 |
|---|
| 2026.03.31 | ₩52,354 | ₩52,929 | ₩50,817 | ₩51,592 | -1.46% | 11만 |
|---|
| 2026.03.30 | ₩53,477 | ₩53,637 | ₩52,340 | ₩52,510 | -1.81% | 7.6만 |
|---|
| 2026.03.27 | ₩52,715 | ₩53,343 | ₩52,514 | ₩53,276 | +1.06% | 37.8만 |
|---|
| 2026.03.26 | ₩51,846 | ₩52,715 | ₩51,806 | ₩52,487 | +1.24% | 2.8만 |
|---|
| 2026.03.25 | ₩51,178 | ₩51,792 | ₩51,178 | ₩51,699 | +1.02% | 3.7만 |
|---|
| 2026.03.24 | ₩50,603 | ₩52,140 | ₩50,603 | ₩51,645 | +2.06% | 5.1만 |
|---|
| 2026.03.23 | ₩49,293 | ₩50,670 | ₩48,839 | ₩50,456 | +2.36% | 3.3만 |
|---|
| 2026.03.20 | ₩50,095 | ₩50,790 | ₩49,981 | ₩50,082 | -0.03% | 11.6만 |
|---|
| 2026.03.19 | ₩49,427 | ₩50,402 | ₩49,413 | ₩50,028 | +1.22% | 4.9만 |
|---|
| 2026.03.18 | ₩49,052 | ₩49,226 | ₩48,879 | ₩49,090 | +0.08% | 5.2만 |
|---|
| 2026.03.17 | ₩48,652 | ₩49,240 | ₩48,518 | ₩48,888 | +0.49% | 4.5만 |
|---|
| 2026.03.16 | ₩48,304 | ₩48,491 | ₩48,050 | ₩48,253 | -0.11% | 5.5만 |
|---|
| 2026.03.13 | ₩47,997 | ₩48,331 | ₩47,876 | ₩48,194 | +0.41% | 3.5만 |
|---|
| 2026.03.12 | ₩47,970 | ₩48,611 | ₩47,876 | ₩48,063 | +0.20% | 5.1만 |
|---|
| 2026.03.11 | ₩46,794 | ₩47,729 | ₩46,794 | ₩47,707 | +1.95% | 59.6만 |
|---|
| 2026.03.10 | ₩46,954 | ₩47,221 | ₩46,266 | ₩46,473 | -1.02% | 5.6만 |
|---|
| 2026.03.09 | ₩47,676 | ₩47,823 | ₩46,887 | ₩47,189 | -1.02% | 8.1만 |
|---|
| 2026.03.06 | ₩47,502 | ₩47,863 | ₩46,981 | ₩47,255 | -0.52% | 4.1만 |
|---|
| 2026.03.05 | ₩47,261 | ₩47,542 | ₩46,914 | ₩47,151 | -0.23% | 6.2만 |
|---|
| 2026.03.04 | ₩46,660 | ₩46,981 | ₩46,085 | ₩46,893 | +0.50% | 25.3만 |
|---|
| 2026.03.03 | ₩47,876 | ₩47,876 | ₩46,687 | ₩47,088 | -1.65% | 15.9만 |
|---|
| 2026.03.02 | ₩48,144 | ₩48,144 | ₩46,647 | ₩47,462 | -1.42% | 10.4만 |
|---|
| 2026.02.27 | ₩46,099 | ₩46,326 | ₩45,524 | ₩46,264 | +0.36% | 2.1만 |
|---|
| 2026.02.26 | ₩44,816 | ₩45,818 | ₩44,735 | ₩45,445 | +1.40% | 7만 |
|---|
| 2026.02.25 | ₩45,684 | ₩45,684 | ₩44,795 | ₩45,212 | -1.03% | 6.3천 |
|---|
| 2026.02.24 | ₩45,524 | ₩45,529 | ₩45,016 | ₩45,529 | +0.01% | 9.4천 |
|---|
| 2026.02.23 | ₩45,711 | ₩46,059 | ₩45,484 | ₩45,549 | -0.35% | 8.8천 |
|---|
| 2026.02.20 | ₩45,617 | ₩45,711 | ₩45,257 | ₩45,711 | +0.21% | 1.3만 |
|---|
| 2026.02.19 | ₩46,125 | ₩46,192 | ₩45,457 | ₩45,698 | -0.93% | 6.3만 |
|---|
| 2026.02.18 | ₩44,642 | ₩45,116 | ₩44,602 | ₩45,091 | +1.01% | 1.8만 |
|---|
| 2026.02.17 | ₩44,816 | ₩44,816 | ₩43,573 | ₩44,125 | -1.54% | 1.4만 |
|---|
| 2026.02.13 | ₩44,014 | ₩44,749 | ₩44,014 | ₩44,620 | +1.38% | 1.7만 |
|---|
| 2026.02.12 | ₩44,869 | ₩45,016 | ₩43,733 | ₩44,084 | -1.75% | 4.4만 |
|---|
| 2026.02.11 | ₩44,594 | ₩44,929 | ₩44,334 | ₩44,929 | +0.75% | 2.6만 |
|---|
| 2026.02.10 | ₩43,973 | ₩43,973 | ₩43,532 | ₩43,744 | -0.52% | 1.7만 |
|---|
| 2026.02.09 | ₩43,613 | ₩44,014 | ₩43,613 | ₩43,947 | +0.77% | 1.3만 |
|---|
| 2026.02.06 | ₩42,851 | ₩43,706 | ₩42,851 | ₩43,673 | +1.92% | 1.2만 |
|---|
| 2026.02.05 | ₩42,684 | ₩42,797 | ₩41,995 | ₩42,677 | -0.02% | 6.1만 |
|---|
| 2026.02.04 | ₩42,289 | ₩43,359 | ₩42,289 | ₩43,282 | +2.35% | 1.7만 |
|---|
| 2026.02.03 | ₩41,046 | ₩42,249 | ₩41,046 | ₩42,213 | +2.84% | 3.2만 |
|---|
| 2026.02.02 | ₩41,060 | ₩41,327 | ₩40,806 | ₩40,981 | -0.19% | 1.6만 |
|---|
| 2026.01.30 | ₩41,501 | ₩41,848 | ₩41,033 | ₩41,834 | +0.80% | 9.7천 |
|---|
| 2026.01.29 | ₩41,942 | ₩42,370 | ₩41,541 | ₩41,564 | -0.90% | 3.8만 |
|---|
| 2026.01.28 | ₩41,180 | ₩41,180 | ₩40,873 | ₩41,156 | -0.06% | 5.9만 |
|---|
| 2026.01.27 | ₩40,899 | ₩40,899 | ₩40,512 | ₩40,867 | -0.08% | 1.3만 |
|---|
| 2026.01.26 | ₩40,913 | ₩40,913 | ₩40,151 | ₩40,421 | -1.20% | 2.6만 |
|---|
| 2026.01.23 | ₩40,579 | ₩40,993 | ₩40,381 | ₩40,381 | -0.49% | 15.7만 |
|---|
| 2026.01.22 | ₩39,950 | ₩40,124 | ₩39,763 | ₩40,108 | +0.39% | 1.3만 |
|---|
| 2026.01.21 | ₩39,509 | ₩40,170 | ₩39,509 | ₩40,040 | +1.34% | 3.5만 |
|---|
| 2026.01.20 | ₩39,282 | ₩39,469 | ₩38,901 | ₩38,972 | -0.79% | 8.4천 |
|---|
| 2026.01.16 | ₩39,135 | ₩39,215 | ₩39,055 | ₩39,128 | -0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩39,269 | ₩39,532 | ₩38,975 | ₩39,102 | -0.43% | 1.7만 |
|---|
| 2026.01.14 | ₩39,710 | ₩40,178 | ₩39,456 | ₩39,580 | -0.33% | 11.7만 |
|---|
| 2026.01.13 | ₩38,480 | ₩39,082 | ₩38,480 | ₩38,798 | +0.83% | 2.2만 |
|---|
| 2026.01.12 | ₩38,453 | ₩38,453 | ₩38,079 | ₩38,206 | -0.64% | 6.6만 |
|---|
| 2026.01.09 | ₩38,722 | ₩38,774 | ₩38,427 | ₩38,444 | -0.72% | 1.1만 |
|---|
| 2026.01.08 | ₩37,504 | ₩38,814 | ₩37,504 | ₩38,572 | +2.85% | 9.9천 |
|---|
| 2026.01.07 | ₩37,946 | ₩37,946 | ₩37,291 | ₩37,331 | -1.62% | 1만 |
|---|
| 2026.01.06 | ₩38,707 | ₩38,707 | ₩37,665 | ₩37,786 | -2.38% | 1.6만 |
|---|
| 2026.01.05 | ₩39,309 | ₩39,309 | ₩37,677 | ₩38,555 | -1.92% | 3.4만 |
|---|
| 2026.01.02 | ₩37,277 | ₩38,139 | ₩37,184 | ₩38,133 | +2.29% | 6.4천 |
|---|
| 2025.12.31 | ₩37,558 | ₩37,558 | ₩37,210 | ₩37,317 | -0.64% | 1.6만 |
|---|
| 2025.12.30 | ₩37,331 | ₩37,638 | ₩37,331 | ₩37,567 | +0.63% | 3.1만 |
|---|
| 2025.12.29 | ₩36,997 | ₩37,224 | ₩36,997 | ₩37,152 | +0.42% | 3.5만 |
|---|
| 2025.12.26 | ₩36,850 | ₩36,930 | ₩36,636 | ₩36,797 | -0.14% | 5천 |
|---|
| 2025.12.24 | ₩36,997 | ₩37,081 | ₩36,943 | ₩36,956 | -0.11% | 8.1천 |
|---|
| 2025.12.23 | ₩36,983 | ₩37,149 | ₩36,904 | ₩37,113 | +0.35% | 1.3만 |
|---|
| 2025.12.22 | ₩36,809 | ₩37,150 | ₩36,809 | ₩36,966 | +0.42% | 2만 |
|---|
| 2025.12.19 | ₩36,800 | ₩36,863 | ₩36,582 | ₩36,582 | -0.59% | 1.3만 |
|---|
| 2025.12.18 | ₩37,224 | ₩37,224 | ₩36,535 | ₩36,546 | -1.82% | 3.7만 |
|---|
| 2025.12.17 | ₩36,636 | ₩37,398 | ₩36,636 | ₩37,291 | +1.79% | 2.4만 |
|---|
| 2025.12.16 | ₩37,291 | ₩37,291 | ₩36,328 | ₩36,406 | -2.37% | 2.9만 |
|---|
| 2025.12.15 | ₩38,052 | ₩38,052 | ₩37,344 | ₩37,635 | -1.10% | 2만 |
|---|
| 2025.12.12 | ₩38,427 | ₩38,534 | ₩38,023 | ₩38,051 | -0.98% | 1.5만 |
|---|
| 2025.12.11 | ₩38,694 | ₩38,988 | ₩38,674 | ₩38,679 | -0.04% | 1.3만 |
|---|
| 2025.12.10 | ₩38,654 | ₩39,095 | ₩38,532 | ₩39,031 | +0.98% | 1만 |
|---|
| 2025.12.09 | ₩38,841 | ₩38,948 | ₩38,667 | ₩38,695 | -0.38% | 2.5만 |
|---|
| 2025.12.08 | ₩38,921 | ₩39,015 | ₩38,536 | ₩38,536 | -0.99% | 1.5만 |
|---|
| 2025.12.05 | ₩39,162 | ₩39,549 | ₩39,082 | ₩39,091 | -0.18% | 8.1만 |
|---|
| 2025.12.04 | ₩38,948 | ₩39,194 | ₩38,860 | ₩39,130 | +0.47% | 1.3만 |
|---|
| 2025.12.03 | ₩38,253 | ₩38,948 | ₩38,253 | ₩38,932 | +1.77% | 1.2만 |
|---|
| 2025.12.02 | ₩38,520 | ₩38,520 | ₩38,000 | ₩38,121 | -1.04% | 2.1만 |
|---|
| 2025.12.01 | ₩38,146 | ₩38,788 | ₩38,146 | ₩38,571 | +1.11% | 1.1만 |
|---|
| 2025.11.28 | ₩38,026 | ₩38,293 | ₩38,026 | ₩38,195 | +0.45% | 1.5만 |
|---|
| 2025.11.26 | ₩37,170 | ₩37,892 | ₩37,170 | ₩37,619 | +1.21% | 3.2만 |
|---|
| 2025.11.25 | ₩37,050 | ₩37,291 | ₩36,836 | ₩37,218 | +0.45% | 1.6만 |
|---|
| 2025.11.24 | ₩36,956 | ₩37,428 | ₩36,756 | ₩37,428 | +1.28% | 2.2만 |
|---|
| 2025.11.21 | ₩37,050 | ₩37,491 | ₩36,783 | ₩37,352 | +0.82% | 1.1만 |
|---|
| 2025.11.20 | ₩37,972 | ₩38,457 | ₩37,050 | ₩37,059 | -2.40% | 1.7만 |
|---|
| 2025.11.19 | ₩37,438 | ₩37,665 | ₩37,117 | ₩37,631 | +0.52% | 9.1천 |
|---|
| 2025.11.18 | ₩37,504 | ₩38,151 | ₩37,411 | ₩38,075 | +1.52% | 4.6만 |
|---|
| 2025.11.17 | ₩38,333 | ₩38,333 | ₩37,575 | ₩37,702 | -1.65% | 1.2만 |
|---|
| 2025.11.14 | ₩37,625 | ₩38,440 | ₩37,625 | ₩38,392 | +2.04% | 1.3만 |
|---|
| 2025.11.13 | ₩37,986 | ₩38,087 | ₩37,585 | ₩37,725 | -0.69% | 1.4만 |
|---|
| 2025.11.12 | ₩38,097 | ₩38,097 | ₩37,672 | ₩37,672 | -1.12% | 1.6만 |
|---|
| 2025.11.11 | ₩37,825 | ₩38,464 | ₩37,825 | ₩38,211 | +1.02% | 6천 |
|---|
| 2025.11.10 | ₩37,438 | ₩37,684 | ₩37,053 | ₩37,619 | +0.49% | 2.2만 |
|---|
| 2025.11.07 | ₩36,588 | ₩37,221 | ₩36,588 | ₩37,221 | +1.73% | 4.9천 |
|---|
| 2025.11.06 | ₩36,852 | ₩36,876 | ₩36,529 | ₩36,656 | -0.53% | 1.4만 |
|---|
| 2025.11.05 | ₩36,475 | ₩36,689 | ₩36,208 | ₩36,211 | -0.73% | 1.1만 |
|---|
| 2025.11.04 | ₩36,261 | ₩36,311 | ₩35,954 | ₩36,235 | -0.07% | 1만 |
|---|
| 2025.11.03 | ₩36,569 | ₩36,743 | ₩36,302 | ₩36,736 | +0.46% | 1만 |
|---|
| 2025.10.31 | ₩36,462 | ₩36,756 | ₩36,431 | ₩36,646 | +0.51% | 1.3만 |
|---|
| 2025.10.30 | ₩36,502 | ₩36,796 | ₩36,362 | ₩36,368 | -0.37% | 2만 |
|---|
| 2025.10.29 | ₩36,315 | ₩36,724 | ₩36,315 | ₩36,479 | +0.45% | 1.2만 |
|---|
| 2025.10.28 | ₩36,622 | ₩36,716 | ₩36,302 | ₩36,339 | -0.77% | 1.9만 |
|---|
| 2025.10.27 | ₩36,863 | ₩37,038 | ₩36,769 | ₩36,850 | -0.04% | 2.1만 |
|---|
| 2025.10.24 | ₩37,291 | ₩37,331 | ₩36,769 | ₩36,785 | -1.35% | 1.9만 |
|---|
| 2025.10.23 | ₩37,210 | ₩37,444 | ₩37,037 | ₩37,257 | +0.13% | 2.5만 |
|---|
| 2025.10.22 | ₩36,275 | ₩36,689 | ₩36,048 | ₩36,514 | +0.66% | 2.2만 |
|---|
| 2025.10.21 | ₩36,248 | ₩36,348 | ₩35,935 | ₩36,152 | -0.27% | 2.5만 |
|---|
| 2025.10.20 | ₩35,860 | ₩36,195 | ₩35,860 | ₩36,163 | +0.84% | 1.3만 |
|---|
| 2025.10.17 | ₩35,580 | ₩35,834 | ₩35,566 | ₩35,763 | +0.51% | 4.8만 |
|---|
| 2025.10.16 | ₩36,368 | ₩36,368 | ₩35,366 | ₩35,641 | -2.00% | 4.7만 |
|---|
| 2025.10.15 | ₩36,489 | ₩36,630 | ₩36,034 | ₩36,224 | -0.73% | 1.2만 |
|---|
| 2025.10.14 | ₩35,834 | ₩36,438 | ₩35,834 | ₩36,212 | +1.06% | 1.4만 |
|---|
| 2025.10.13 | ₩36,128 | ₩36,375 | ₩36,014 | ₩36,375 | +0.68% | 6.2천 |
|---|
| 2025.10.10 | ₩36,890 | ₩36,890 | ₩35,843 | ₩35,843 | -2.84% | 9.6천 |
|---|