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 | ₩54,342 | ₩54,996 | ₩54,036 | ₩54,196 | -0.27% | 151.5만 |
| 2026.10.08 | ₩53,862 | ₩54,636 | ₩53,862 | ₩54,447 | +1.09% | 38.4만 |
| 2026.10.07 | ₩53,328 | ₩53,675 | ₩52,554 | ₩52,904 | -0.80% | 61.7만 |
| 2026.10.06 | ₩52,474 | ₩53,302 | ₩52,461 | ₩53,101 | +1.20% | 16.9만 |
| 2026.10.05 | ₩52,034 | ₩53,235 | ₩51,834 | ₩52,861 | +1.59% | 6만 |
| 2026.10.02 | ₩51,860 | ₩52,287 | ₩51,393 | ₩52,163 | +0.58% | 9.9만 |
| 2026.10.01 | ₩50,579 | ₩52,034 | ₩50,539 | ₩51,995 | +2.80% | 27.4만 |
| 2026.09.30 | ₩51,086 | ₩51,246 | ₩50,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,686 |
| -0.78% |
| 23.3만 |
| 2026.09.29 | ₩50,526 | ₩50,953 | ₩50,512 | ₩50,726 | +0.40% | 22만 |
|---|
| 2026.09.28 | ₩51,980 | ₩51,980 | ₩51,133 | ₩51,220 | -1.46% | 34.5만 |
|---|
| 2026.09.25 | ₩51,380 | ₩51,620 | ₩51,073 | ₩51,513 | +0.26% | 3606.2만 |
|---|
| 2026.09.24 | ₩52,314 | ₩52,701 | ₩51,780 | ₩52,020 | -0.56% | 93.9만 |
|---|
| 2026.09.23 | ₩51,887 | ₩52,621 | ₩51,887 | ₩52,087 | +0.39% | 178만 |
|---|
| 2026.09.22 | ₩51,633 | ₩52,554 | ₩51,473 | ₩51,629 | -0.01% | 14.6만 |
|---|
| 2026.09.21 | ₩53,141 | ₩53,141 | ₩52,381 | ₩52,501 | -1.21% | 10.5만 |
|---|
| 2026.09.18 | ₩53,929 | ₩54,209 | ₩53,731 | ₩53,731 | -0.37% | 10만 |
|---|
| 2026.09.17 | ₩53,248 | ₩54,142 | ₩53,248 | ₩54,049 | +1.50% | 9.8만 |
|---|
| 2026.09.16 | ₩55,063 | ₩55,063 | ₩53,542 | ₩53,782 | -2.33% | 8.9만 |
|---|
| 2026.09.15 | ₩54,876 | ₩55,997 | ₩54,876 | ₩55,837 | +1.75% | 8.7만 |
|---|
| 2026.09.14 | ₩55,917 | ₩55,917 | ₩54,289 | ₩54,513 | -2.51% | 8.2만 |
|---|
| 2026.09.11 | ₩54,716 | ₩55,170 | ₩54,689 | ₩55,031 | +0.58% | 5.9만 |
|---|
| 2026.09.10 | ₩55,931 | ₩55,931 | ₩54,369 | ₩54,912 | -1.82% | 6만 |
|---|
| 2026.09.09 | ₩55,237 | ₩55,237 | ₩54,850 | ₩55,080 | -0.28% | 5.2만 |
|---|
| 2026.09.08 | ₩54,556 | ₩55,090 | ₩54,316 | ₩54,668 | +0.21% | 9.8만 |
|---|
| 2026.09.04 | ₩54,102 | ₩54,276 | ₩53,595 | ₩54,149 | +0.09% | 2.9만 |
|---|
| 2026.09.03 | ₩55,103 | ₩55,277 | ₩54,583 | ₩54,591 | -0.93% | 5.2만 |
|---|
| 2026.09.02 | ₩54,516 | ₩55,263 | ₩54,463 | ₩55,020 | +0.93% | 8.9만 |
|---|
| 2026.09.01 | ₩54,649 | ₩54,770 | ₩54,109 | ₩54,762 | +0.21% | 2만 |
|---|
| 2026.08.31 | ₩54,049 | ₩54,293 | ₩53,355 | ₩54,038 | -0.02% | 3만 |
|---|
| 2026.08.28 | ₩52,794 | ₩53,085 | ₩52,714 | ₩53,011 | +0.41% | 1.7만 |
|---|
| 2026.08.27 | ₩52,367 | ₩53,168 | ₩52,221 | ₩52,900 | +1.02% | 1.1만 |
|---|
| 2026.08.26 | ₩52,434 | ₩53,048 | ₩52,434 | ₩52,704 | +0.51% | 1.6만 |
|---|
| 2026.08.25 | ₩52,874 | ₩52,874 | ₩52,327 | ₩52,391 | -0.91% | 5만 |
|---|
| 2026.08.24 | ₩53,488 | ₩53,649 | ₩52,797 | ₩53,300 | -0.35% | 3만 |
|---|
| 2026.08.21 | ₩54,129 | ₩54,129 | ₩53,615 | ₩53,778 | -0.65% | 2만 |
|---|
| 2026.08.20 | ₩53,982 | ₩54,529 | ₩53,769 | ₩53,857 | -0.23% | 4.8만 |
|---|
| 2026.08.19 | ₩53,715 | ₩53,889 | ₩53,288 | ₩53,400 | -0.59% | 7.2만 |
|---|
| 2026.08.18 | ₩53,435 | ₩53,528 | ₩53,061 | ₩53,482 | +0.09% | 5.1만 |
|---|
| 2026.08.17 | ₩52,441 | ₩52,714 | ₩52,100 | ₩52,656 | +0.41% | 5.3만 |
|---|
| 2026.08.14 | ₩51,593 | ₩52,329 | ₩51,593 | ₩52,126 | +1.03% | 2.7만 |
|---|
| 2026.08.13 | ₩50,899 | ₩51,380 | ₩50,672 | ₩51,374 | +0.93% | 6.2만 |
|---|
| 2026.08.12 | ₩50,979 | ₩51,567 | ₩50,886 | ₩51,431 | +0.88% | 4.8만 |
|---|
| 2026.08.11 | ₩50,526 | ₩51,273 | ₩50,526 | ₩51,236 | +1.41% | 4만 |
|---|
| 2026.08.10 | ₩49,685 | ₩50,833 | ₩49,685 | ₩50,819 | +2.28% | 10.8만 |
|---|
| 2026.08.07 | ₩48,350 | ₩48,831 | ₩48,083 | ₩48,284 | -0.14% | 4.5만 |
|---|
| 2026.08.06 | ₩48,737 | ₩48,844 | ₩48,284 | ₩48,693 | -0.09% | 1.6만 |
|---|
| 2026.08.05 | ₩48,444 | ₩48,631 | ₩47,696 | ₩47,710 | -1.52% | 2.3만 |
|---|
| 2026.08.04 | ₩48,377 | ₩49,151 | ₩48,184 | ₩49,018 | +1.32% | 5.6만 |
|---|
| 2026.08.03 | ₩49,098 | ₩49,630 | ₩49,058 | ₩49,282 | +0.38% | 19.3만 |
|---|
| 2026.07.31 | ₩49,138 | ₩50,112 | ₩49,138 | ₩50,015 | +1.78% | 1.2만 |
|---|
| 2026.07.30 | ₩48,871 | ₩49,338 | ₩48,537 | ₩49,311 | +0.90% | 4.2만 |
|---|
| 2026.07.29 | ₩49,124 | ₩49,311 | ₩48,858 | ₩49,030 | -0.19% | 6.1만 |
|---|
| 2026.07.28 | ₩48,709 | ₩48,884 | ₩47,630 | ₩47,837 | -1.79% | 10만 |
|---|
| 2026.07.27 | ₩48,978 | ₩49,738 | ₩48,591 | ₩48,604 | -0.76% | 5.4만 |
|---|
| 2026.07.24 | ₩50,518 | ₩51,006 | ₩50,125 | ₩50,204 | -0.62% | 2.2만 |
|---|
| 2026.07.23 | ₩51,033 | ₩51,180 | ₩50,245 | ₩50,251 | -1.53% | 3.6만 |
|---|
| 2026.07.22 | ₩50,072 | ₩50,412 | ₩49,952 | ₩50,159 | +0.17% | 1.5만 |
|---|
| 2026.07.21 | ₩48,867 | ₩49,425 | ₩48,867 | ₩49,410 | +1.11% | 3.3만 |
|---|
| 2026.07.20 | ₩48,511 | ₩49,285 | ₩48,511 | ₩48,938 | +0.88% | 3.6만 |
|---|
| 2026.07.17 | ₩48,390 | ₩48,871 | ₩48,217 | ₩48,727 | +0.69% | 4.8만 |
|---|
| 2026.07.16 | ₩47,850 | ₩48,204 | ₩47,830 | ₩47,871 | +0.04% | 4만 |
|---|
| 2026.07.15 | ₩48,003 | ₩48,003 | ₩47,043 | ₩47,548 | -0.95% | 7.7만 |
|---|
| 2026.07.14 | ₩48,350 | ₩48,350 | ₩47,523 | ₩48,009 | -0.71% | 20.9만 |
|---|
| 2026.07.13 | ₩47,289 | ₩48,137 | ₩47,283 | ₩47,926 | +1.35% | 6.6만 |
|---|
| 2026.07.10 | ₩46,549 | ₩46,642 | ₩45,895 | ₩46,438 | -0.24% | 7.6만 |
|---|
| 2026.07.09 | ₩46,709 | ₩46,909 | ₩46,355 | ₩46,375 | -0.71% | 5.9만 |
|---|
| 2026.07.08 | ₩46,869 | ₩47,406 | ₩46,302 | ₩47,069 | +0.43% | 13.2만 |
|---|
| 2026.07.07 | ₩44,881 | ₩46,135 | ₩44,881 | ₩45,948 | +2.38% | 11.3만 |
|---|
| 2026.07.06 | ₩44,640 | ₩44,907 | ₩44,487 | ₩44,587 | -0.12% | 13만 |
|---|
| 2026.07.02 | ₩44,454 | ₩44,907 | ₩44,413 | ₩44,734 | +0.63% | 8.7만 |
|---|
| 2026.07.01 | ₩44,654 | ₩44,787 | ₩44,107 | ₩44,307 | -0.78% | 28.7만 |
|---|
| 2026.06.30 | ₩45,134 | ₩45,334 | ₩44,600 | ₩44,614 | -1.15% | 50.4만 |
|---|
| 2026.06.29 | ₩45,268 | ₩45,575 | ₩44,894 | ₩44,961 | -0.68% | 78.2만 |
|---|
| 2026.06.26 | ₩45,134 | ₩45,468 | ₩45,001 | ₩45,067 | -0.15% | 3594.7만 |
|---|
| 2026.06.25 | ₩44,547 | ₩45,468 | ₩44,534 | ₩45,309 | +1.71% | 196.2만 |
|---|
| 2026.06.24 | ₩45,041 | ₩45,281 | ₩44,667 | ₩45,001 | -0.09% | 115.2만 |
|---|
| 2026.06.23 | ₩45,308 | ₩45,895 | ₩45,308 | ₩45,801 | +1.09% | 6.6만 |
|---|
| 2026.06.22 | ₩44,947 | ₩45,601 | ₩44,854 | ₩45,559 | +1.36% | 31.1만 |
|---|
| 2026.06.18 | ₩45,348 | ₩45,348 | ₩44,387 | ₩44,821 | -1.16% | 24.4만 |
|---|
| 2026.06.17 | ₩45,815 | ₩46,195 | ₩45,428 | ₩45,544 | -0.59% | 12.7만 |
|---|
| 2026.06.16 | ₩46,202 | ₩46,228 | ₩45,855 | ₩46,007 | -0.42% | 10.5만 |
|---|
| 2026.06.15 | ₩46,562 | ₩46,902 | ₩46,329 | ₩46,431 | -0.28% | 16만 |
|---|
| 2026.06.12 | ₩47,536 | ₩48,724 | ₩47,483 | ₩48,198 | +1.39% | 7.5만 |
|---|
| 2026.06.11 | ₩49,071 | ₩49,338 | ₩47,750 | ₩47,765 | -2.66% | 34.4만 |
|---|
| 2026.06.10 | ₩48,070 | ₩49,431 | ₩48,070 | ₩48,817 | +1.55% | 29.8만 |
|---|
| 2026.06.09 | ₩48,110 | ₩48,110 | ₩47,276 | ₩47,827 | -0.59% | 8만 |
|---|
| 2026.06.08 | ₩48,697 | ₩49,178 | ₩48,577 | ₩48,685 | -0.02% | 12.9만 |
|---|
| 2026.06.05 | ₩49,458 | ₩49,458 | ₩48,070 | ₩48,107 | -2.73% | 4.4만 |
|---|
| 2026.06.04 | ₩48,991 | ₩49,445 | ₩48,804 | ₩49,315 | +0.66% | 4.1만 |
|---|
| 2026.06.03 | ₩48,804 | ₩49,698 | ₩48,804 | ₩49,223 | +0.86% | 7.9만 |
|---|
| 2026.06.02 | ₩48,043 | ₩48,817 | ₩48,017 | ₩48,616 | +1.19% | 4.4만 |
|---|
| 2026.06.01 | ₩47,696 | ₩48,631 | ₩47,696 | ₩48,083 | +0.81% | 13.1만 |
|---|
| 2026.05.29 | ₩47,383 | ₩47,383 | ₩46,789 | ₩47,105 | -0.59% | 12.2만 |
|---|
| 2026.05.28 | ₩48,057 | ₩48,190 | ₩47,483 | ₩47,684 | -0.77% | 5.7만 |
|---|
| 2026.05.27 | ₩47,730 | ₩48,164 | ₩47,363 | ₩47,615 | -0.24% | 3.4만 |
|---|
| 2026.05.26 | ₩49,391 | ₩49,925 | ₩48,497 | ₩48,524 | -1.76% | 7.5만 |
|---|
| 2026.05.22 | ₩49,551 | ₩50,072 | ₩49,405 | ₩49,969 | +0.84% | 8.3만 |
|---|
| 2026.05.21 | ₩51,006 | ₩51,006 | ₩49,365 | ₩49,618 | -2.72% | 11.2만 |
|---|
| 2026.05.20 | ₩51,340 | ₩51,994 | ₩50,232 | ₩50,439 | -1.75% | 11.6만 |
|---|
| 2026.05.19 | ₩51,193 | ₩51,713 | ₩50,846 | ₩51,556 | +0.71% | 3.5만 |
|---|
| 2026.05.18 | ₩49,818 | ₩51,153 | ₩49,698 | ₩50,913 | +2.20% | 16.8만 |
|---|
| 2026.05.15 | ₩49,458 | ₩50,119 | ₩49,391 | ₩50,085 | +1.27% | 21.6만 |
|---|
| 2026.05.14 | ₩48,711 | ₩49,031 | ₩48,417 | ₩48,847 | +0.28% | 13만 |
|---|
| 2026.05.13 | ₩48,324 | ₩48,564 | ₩48,043 | ₩48,470 | +0.30% | 9.7만 |
|---|
| 2026.05.12 | ₩48,384 | ₩48,751 | ₩47,963 | ₩48,536 | +0.31% | 10.4만 |
|---|
| 2026.05.11 | ₩47,470 | ₩48,030 | ₩47,283 | ₩47,919 | +0.95% | 31.7만 |
|---|
| 2026.05.08 | ₩47,123 | ₩47,211 | ₩46,649 | ₩46,802 | -0.68% | 3444.8만 |
|---|
| 2026.05.07 | ₩47,096 | ₩47,169 | ₩46,268 | ₩47,035 | -0.13% | 76.8만 |
|---|
| 2026.05.06 | ₩48,644 | ₩48,711 | ₩47,910 | ₩48,057 | -1.21% | 200.5만 |
|---|
| 2026.05.05 | ₩50,366 | ₩50,779 | ₩50,205 | ₩50,499 | +0.26% | 3.7만 |
|---|
| 2026.05.04 | ₩49,952 | ₩50,779 | ₩49,752 | ₩50,766 | +1.63% | 4.4만 |
|---|
| 2026.05.01 | ₩50,419 | ₩50,419 | ₩49,351 | ₩49,925 | -0.98% | 11.3만 |
|---|
| 2026.04.30 | ₩49,565 | ₩50,726 | ₩49,565 | ₩50,606 | +2.10% | 6.9만 |
|---|
| 2026.04.29 | ₩49,471 | ₩50,165 | ₩49,338 | ₩50,147 | +1.36% | 7.3만 |
|---|
| 2026.04.28 | ₩48,737 | ₩49,018 | ₩48,577 | ₩48,850 | +0.23% | 4.1만 |
|---|
| 2026.04.27 | ₩48,150 | ₩48,644 | ₩47,993 | ₩48,136 | -0.03% | 1.6만 |
|---|
| 2026.04.24 | ₩47,817 | ₩47,990 | ₩47,590 | ₩47,954 | +0.29% | 4.3만 |
|---|
| 2026.04.23 | ₩47,950 | ₩48,364 | ₩47,790 | ₩48,246 | +0.62% | 6.1만 |
|---|
| 2026.04.22 | ₩47,283 | ₩47,790 | ₩47,283 | ₩47,763 | +1.02% | 21.1만 |
|---|
| 2026.04.21 | ₩46,202 | ₩47,049 | ₩46,108 | ₩47,043 | +1.82% | 4.9만 |
|---|
| 2026.04.20 | ₩46,389 | ₩46,522 | ₩45,975 | ₩46,050 | -0.73% | 5.5만 |
|---|
| 2026.04.17 | ₩45,775 | ₩46,082 | ₩44,680 | ₩45,966 | +0.42% | 59.5만 |
|---|
| 2026.04.16 | ₩46,869 | ₩47,830 | ₩46,869 | ₩47,590 | +1.54% | 6.9만 |
|---|
| 2026.04.15 | ₩46,776 | ₩47,283 | ₩46,575 | ₩46,866 | +0.19% | 2.9만 |
|---|
| 2026.04.14 | ₩47,777 | ₩47,777 | ₩46,801 | ₩47,012 | -1.60% | 27만 |
|---|
| 2026.04.13 | ₩48,951 | ₩48,951 | ₩47,817 | ₩48,128 | -1.68% | 2.6만 |
|---|
| 2026.04.10 | ₩48,057 | ₩48,370 | ₩47,616 | ₩48,110 | +0.11% | 3.5만 |
|---|
| 2026.04.09 | ₩49,325 | ₩49,733 | ₩48,097 | ₩48,270 | -2.14% | 2.6만 |
|---|
| 2026.04.08 | ₩47,830 | ₩49,231 | ₩47,245 | ₩49,044 | +2.54% | 3.9만 |
|---|
| 2026.04.07 | ₩50,859 | ₩51,713 | ₩50,859 | ₩51,084 | +0.44% | 6.8만 |
|---|
| 2026.04.06 | ₩50,219 | ₩50,726 | ₩50,152 | ₩50,699 | +0.96% | 3만 |
|---|
| 2026.04.02 | ₩51,046 | ₩51,593 | ₩49,979 | ₩50,223 | -1.61% | 6.6만 |
|---|
| 2026.04.01 | ₩50,352 | ₩50,947 | ₩49,250 | ₩49,805 | -1.09% | 17.5만 |
|---|
| 2026.03.31 | ₩52,274 | ₩52,848 | ₩50,739 | ₩51,513 | -1.46% | 11만 |
|---|
| 2026.03.30 | ₩53,395 | ₩53,555 | ₩52,261 | ₩52,430 | -1.81% | 7.6만 |
|---|
| 2026.03.27 | ₩52,634 | ₩53,261 | ₩52,434 | ₩53,195 | +1.06% | 37.8만 |
|---|
| 2026.03.26 | ₩51,767 | ₩52,634 | ₩51,727 | ₩52,407 | +1.24% | 2.8만 |
|---|
| 2026.03.25 | ₩51,100 | ₩51,713 | ₩51,100 | ₩51,620 | +1.02% | 3.7만 |
|---|
| 2026.03.24 | ₩50,526 | ₩52,060 | ₩50,526 | ₩51,567 | +2.06% | 5.1만 |
|---|
| 2026.03.23 | ₩49,218 | ₩50,592 | ₩48,764 | ₩50,379 | +2.36% | 3.3만 |
|---|
| 2026.03.20 | ₩50,019 | ₩50,713 | ₩49,905 | ₩50,005 | -0.03% | 11.6만 |
|---|
| 2026.03.19 | ₩49,351 | ₩50,326 | ₩49,338 | ₩49,952 | +1.22% | 4.9만 |
|---|
| 2026.03.18 | ₩48,978 | ₩49,151 | ₩48,804 | ₩49,015 | +0.08% | 5.2만 |
|---|
| 2026.03.17 | ₩48,577 | ₩49,164 | ₩48,444 | ₩48,813 | +0.49% | 4.5만 |
|---|
| 2026.03.16 | ₩48,230 | ₩48,417 | ₩47,977 | ₩48,180 | -0.11% | 5.5만 |
|---|
| 2026.03.13 | ₩47,923 | ₩48,257 | ₩47,803 | ₩48,121 | +0.41% | 3.5만 |
|---|
| 2026.03.12 | ₩47,897 | ₩48,537 | ₩47,803 | ₩47,990 | +0.20% | 5.1만 |
|---|
| 2026.03.11 | ₩46,722 | ₩47,656 | ₩46,722 | ₩47,634 | +1.95% | 59.6만 |
|---|
| 2026.03.10 | ₩46,882 | ₩47,149 | ₩46,195 | ₩46,402 | -1.02% | 5.6만 |
|---|
| 2026.03.09 | ₩47,603 | ₩47,750 | ₩46,816 | ₩47,117 | -1.02% | 8.1만 |
|---|
| 2026.03.06 | ₩47,430 | ₩47,790 | ₩46,909 | ₩47,183 | -0.52% | 4.1만 |
|---|
| 2026.03.05 | ₩47,189 | ₩47,470 | ₩46,842 | ₩47,079 | -0.23% | 6.2만 |
|---|
| 2026.03.04 | ₩46,589 | ₩46,909 | ₩46,015 | ₩46,821 | +0.50% | 25.3만 |
|---|
| 2026.03.03 | ₩47,803 | ₩47,803 | ₩46,615 | ₩47,016 | -1.65% | 15.9만 |
|---|
| 2026.03.02 | ₩48,070 | ₩48,070 | ₩46,575 | ₩47,390 | -1.42% | 10.4만 |
|---|
| 2026.02.27 | ₩46,028 | ₩46,255 | ₩45,454 | ₩46,194 | +0.36% | 2.1만 |
|---|
| 2026.02.26 | ₩44,747 | ₩45,748 | ₩44,667 | ₩45,376 | +1.40% | 7만 |
|---|
| 2026.02.25 | ₩45,615 | ₩45,615 | ₩44,727 | ₩45,143 | -1.03% | 6.3천 |
|---|
| 2026.02.24 | ₩45,454 | ₩45,460 | ₩44,947 | ₩45,460 | +0.01% | 9.4천 |
|---|
| 2026.02.23 | ₩45,641 | ₩45,988 | ₩45,414 | ₩45,480 | -0.35% | 8.8천 |
|---|
| 2026.02.20 | ₩45,548 | ₩45,641 | ₩45,188 | ₩45,641 | +0.21% | 1.3만 |
|---|
| 2026.02.19 | ₩46,055 | ₩46,122 | ₩45,388 | ₩45,628 | -0.93% | 6.3만 |
|---|
| 2026.02.18 | ₩44,574 | ₩45,047 | ₩44,534 | ₩45,022 | +1.01% | 1.8만 |
|---|
| 2026.02.17 | ₩44,747 | ₩44,747 | ₩43,506 | ₩44,057 | -1.54% | 1.4만 |
|---|
| 2026.02.13 | ₩43,946 | ₩44,680 | ₩43,946 | ₩44,552 | +1.38% | 1.7만 |
|---|
| 2026.02.12 | ₩44,801 | ₩44,947 | ₩43,666 | ₩44,017 | -1.75% | 4.4만 |
|---|
| 2026.02.11 | ₩44,526 | ₩44,861 | ₩44,267 | ₩44,861 | +0.75% | 2.6만 |
|---|
| 2026.02.10 | ₩43,906 | ₩43,906 | ₩43,466 | ₩43,677 | -0.52% | 1.7만 |
|---|
| 2026.02.09 | ₩43,546 | ₩43,946 | ₩43,546 | ₩43,880 | +0.77% | 1.3만 |
|---|
| 2026.02.06 | ₩42,785 | ₩43,639 | ₩42,785 | ₩43,606 | +1.92% | 1.2만 |
|---|
| 2026.02.05 | ₩42,619 | ₩42,732 | ₩41,931 | ₩42,612 | -0.02% | 6.1만 |
|---|
| 2026.02.04 | ₩42,225 | ₩43,292 | ₩42,225 | ₩43,216 | +2.35% | 1.7만 |
|---|
| 2026.02.03 | ₩40,984 | ₩42,185 | ₩40,984 | ₩42,149 | +2.84% | 3.2만 |
|---|
| 2026.02.02 | ₩40,997 | ₩41,264 | ₩40,744 | ₩40,918 | -0.19% | 1.6만 |
|---|
| 2026.01.30 | ₩41,437 | ₩41,784 | ₩40,970 | ₩41,770 | +0.80% | 9.7천 |
|---|
| 2026.01.29 | ₩41,878 | ₩42,305 | ₩41,478 | ₩41,500 | -0.90% | 3.8만 |
|---|
| 2026.01.28 | ₩41,117 | ₩41,117 | ₩40,810 | ₩41,093 | -0.06% | 5.9만 |
|---|
| 2026.01.27 | ₩40,837 | ₩40,837 | ₩40,450 | ₩40,805 | -0.08% | 1.3만 |
|---|
| 2026.01.26 | ₩40,850 | ₩40,850 | ₩40,090 | ₩40,359 | -1.20% | 2.6만 |
|---|
| 2026.01.23 | ₩40,517 | ₩40,930 | ₩40,319 | ₩40,319 | -0.49% | 15.7만 |
|---|
| 2026.01.22 | ₩39,889 | ₩40,063 | ₩39,703 | ₩40,047 | +0.39% | 1.3만 |
|---|
| 2026.01.21 | ₩39,449 | ₩40,108 | ₩39,449 | ₩39,979 | +1.34% | 3.5만 |
|---|
| 2026.01.20 | ₩39,222 | ₩39,409 | ₩38,842 | ₩38,913 | -0.79% | 8.4천 |
|---|
| 2026.01.16 | ₩39,075 | ₩39,155 | ₩38,995 | ₩39,069 | -0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩39,209 | ₩39,472 | ₩38,915 | ₩39,042 | -0.43% | 1.7만 |
|---|
| 2026.01.14 | ₩39,649 | ₩40,116 | ₩39,396 | ₩39,520 | -0.33% | 11.7만 |
|---|
| 2026.01.13 | ₩38,421 | ₩39,022 | ₩38,421 | ₩38,739 | +0.83% | 2.2만 |
|---|
| 2026.01.12 | ₩38,395 | ₩38,395 | ₩38,021 | ₩38,148 | -0.64% | 6.6만 |
|---|
| 2026.01.09 | ₩38,663 | ₩38,715 | ₩38,368 | ₩38,385 | -0.72% | 1.1만 |
|---|
| 2026.01.08 | ₩37,447 | ₩38,755 | ₩37,447 | ₩38,513 | +2.85% | 9.9천 |
|---|
| 2026.01.07 | ₩37,888 | ₩37,888 | ₩37,234 | ₩37,274 | -1.62% | 1만 |
|---|
| 2026.01.06 | ₩38,648 | ₩38,648 | ₩37,607 | ₩37,729 | -2.38% | 1.6만 |
|---|
| 2026.01.05 | ₩39,249 | ₩39,249 | ₩37,619 | ₩38,496 | -1.92% | 3.4만 |
|---|
| 2026.01.02 | ₩37,220 | ₩38,081 | ₩37,127 | ₩38,074 | +2.29% | 6.4천 |
|---|
| 2025.12.31 | ₩37,501 | ₩37,501 | ₩37,154 | ₩37,260 | -0.64% | 1.6만 |
|---|
| 2025.12.30 | ₩37,274 | ₩37,581 | ₩37,274 | ₩37,510 | +0.63% | 3.1만 |
|---|
| 2025.12.29 | ₩36,940 | ₩37,167 | ₩36,940 | ₩37,095 | +0.42% | 3.5만 |
|---|
| 2025.12.26 | ₩36,793 | ₩36,873 | ₩36,580 | ₩36,741 | -0.14% | 5천 |
|---|
| 2025.12.24 | ₩36,940 | ₩37,024 | ₩36,887 | ₩36,900 | -0.11% | 8.1천 |
|---|
| 2025.12.23 | ₩36,927 | ₩37,092 | ₩36,848 | ₩37,056 | +0.35% | 1.3만 |
|---|
| 2025.12.22 | ₩36,753 | ₩37,094 | ₩36,753 | ₩36,909 | +0.42% | 2만 |
|---|
| 2025.12.19 | ₩36,744 | ₩36,807 | ₩36,526 | ₩36,526 | -0.59% | 1.3만 |
|---|
| 2025.12.18 | ₩37,167 | ₩37,167 | ₩36,480 | ₩36,490 | -1.82% | 3.7만 |
|---|
| 2025.12.17 | ₩36,580 | ₩37,340 | ₩36,580 | ₩37,234 | +1.79% | 2.4만 |
|---|
| 2025.12.16 | ₩37,234 | ₩37,234 | ₩36,273 | ₩36,350 | -2.37% | 2.9만 |
|---|
| 2025.12.15 | ₩37,994 | ₩37,994 | ₩37,287 | ₩37,578 | -1.10% | 2만 |
|---|
| 2025.12.12 | ₩38,368 | ₩38,475 | ₩37,965 | ₩37,993 | -0.98% | 1.5만 |
|---|
| 2025.12.11 | ₩38,635 | ₩38,929 | ₩38,615 | ₩38,620 | -0.04% | 1.3만 |
|---|
| 2025.12.10 | ₩38,595 | ₩39,035 | ₩38,473 | ₩38,971 | +0.98% | 1만 |
|---|
| 2025.12.09 | ₩38,782 | ₩38,888 | ₩38,608 | ₩38,636 | -0.38% | 2.5만 |
|---|
| 2025.12.08 | ₩38,862 | ₩38,955 | ₩38,477 | ₩38,477 | -0.99% | 1.5만 |
|---|
| 2025.12.05 | ₩39,102 | ₩39,489 | ₩39,022 | ₩39,031 | -0.18% | 8.1만 |
|---|
| 2025.12.04 | ₩38,888 | ₩39,134 | ₩38,800 | ₩39,070 | +0.47% | 1.3만 |
|---|
| 2025.12.03 | ₩38,195 | ₩38,888 | ₩38,195 | ₩38,872 | +1.77% | 1.2만 |
|---|
| 2025.12.02 | ₩38,461 | ₩38,461 | ₩37,942 | ₩38,062 | -1.04% | 2.1만 |
|---|
| 2025.12.01 | ₩38,088 | ₩38,728 | ₩38,088 | ₩38,512 | +1.11% | 1.1만 |
|---|
| 2025.11.28 | ₩37,968 | ₩38,235 | ₩37,968 | ₩38,137 | +0.45% | 1.5만 |
|---|
| 2025.11.26 | ₩37,114 | ₩37,834 | ₩37,114 | ₩37,562 | +1.21% | 3.2만 |
|---|
| 2025.11.25 | ₩36,993 | ₩37,234 | ₩36,780 | ₩37,162 | +0.45% | 1.6만 |
|---|
| 2025.11.24 | ₩36,900 | ₩37,371 | ₩36,700 | ₩37,371 | +1.28% | 2.2만 |
|---|
| 2025.11.21 | ₩36,993 | ₩37,434 | ₩36,727 | ₩37,295 | +0.82% | 1.1만 |
|---|
| 2025.11.20 | ₩37,914 | ₩38,399 | ₩36,993 | ₩37,003 | -2.40% | 1.7만 |
|---|
| 2025.11.19 | ₩37,380 | ₩37,607 | ₩37,060 | ₩37,574 | +0.52% | 9.1천 |
|---|
| 2025.11.18 | ₩37,447 | ₩38,093 | ₩37,354 | ₩38,017 | +1.52% | 4.6만 |
|---|
| 2025.11.17 | ₩38,275 | ₩38,275 | ₩37,518 | ₩37,645 | -1.65% | 1.2만 |
|---|
| 2025.11.14 | ₩37,567 | ₩38,381 | ₩37,567 | ₩38,333 | +2.04% | 1.3만 |
|---|
| 2025.11.13 | ₩37,928 | ₩38,029 | ₩37,527 | ₩37,667 | -0.69% | 1.4만 |
|---|
| 2025.11.12 | ₩38,038 | ₩38,038 | ₩37,614 | ₩37,614 | -1.12% | 1.6만 |
|---|
| 2025.11.11 | ₩37,767 | ₩38,405 | ₩37,767 | ₩38,153 | +1.02% | 6천 |
|---|
| 2025.11.10 | ₩37,380 | ₩37,626 | ₩36,996 | ₩37,562 | +0.49% | 2.2만 |
|---|
| 2025.11.07 | ₩36,532 | ₩37,164 | ₩36,532 | ₩37,164 | +1.73% | 4.9천 |
|---|
| 2025.11.06 | ₩36,796 | ₩36,820 | ₩36,473 | ₩36,600 | -0.53% | 1.4만 |
|---|
| 2025.11.05 | ₩36,420 | ₩36,633 | ₩36,153 | ₩36,155 | -0.73% | 1.1만 |
|---|
| 2025.11.04 | ₩36,206 | ₩36,255 | ₩35,899 | ₩36,179 | -0.07% | 1만 |
|---|
| 2025.11.03 | ₩36,513 | ₩36,687 | ₩36,246 | ₩36,680 | +0.46% | 1만 |
|---|
| 2025.10.31 | ₩36,406 | ₩36,700 | ₩36,376 | ₩36,590 | +0.51% | 1.3만 |
|---|
| 2025.10.30 | ₩36,446 | ₩36,740 | ₩36,306 | ₩36,313 | -0.37% | 2만 |
|---|
| 2025.10.29 | ₩36,259 | ₩36,668 | ₩36,259 | ₩36,424 | +0.45% | 1.2만 |
|---|
| 2025.10.28 | ₩36,566 | ₩36,660 | ₩36,246 | ₩36,283 | -0.77% | 1.9만 |
|---|
| 2025.10.27 | ₩36,807 | ₩36,981 | ₩36,713 | ₩36,793 | -0.04% | 2.1만 |
|---|
| 2025.10.24 | ₩37,234 | ₩37,274 | ₩36,713 | ₩36,729 | -1.35% | 1.9만 |
|---|
| 2025.10.23 | ₩37,154 | ₩37,387 | ₩36,980 | ₩37,200 | +0.13% | 2.5만 |
|---|
| 2025.10.22 | ₩36,219 | ₩36,633 | ₩35,993 | ₩36,458 | +0.66% | 2.2만 |
|---|
| 2025.10.21 | ₩36,193 | ₩36,293 | ₩35,880 | ₩36,097 | -0.27% | 2.5만 |
|---|
| 2025.10.20 | ₩35,806 | ₩36,139 | ₩35,806 | ₩36,107 | +0.84% | 1.3만 |
|---|
| 2025.10.17 | ₩35,525 | ₩35,779 | ₩35,512 | ₩35,708 | +0.51% | 4.8만 |
|---|
| 2025.10.16 | ₩36,313 | ₩36,313 | ₩35,312 | ₩35,587 | -2.00% | 4.7만 |
|---|
| 2025.10.15 | ₩36,433 | ₩36,574 | ₩35,979 | ₩36,169 | -0.73% | 1.2만 |
|---|
| 2025.10.14 | ₩35,779 | ₩36,382 | ₩35,779 | ₩36,157 | +1.06% | 1.4만 |
|---|
| 2025.10.13 | ₩36,073 | ₩36,320 | ₩35,959 | ₩36,320 | +0.68% | 6.2천 |
|---|
| 2025.10.10 | ₩36,833 | ₩36,833 | ₩35,788 | ₩35,788 | -2.84% | 9.6천 |
|---|