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 | ₩54,415 | ₩55,069 | ₩54,107 | ₩54,268 | -0.27% | 151.5만 |
| 2026.10.08 | ₩53,933 | ₩54,709 | ₩53,933 | ₩54,519 | +1.09% | 38.4만 |
| 2026.10.07 | ₩53,399 | ₩53,746 | ₩52,624 | ₩52,974 | -0.80% | 61.7만 |
| 2026.10.06 | ₩52,544 | ₩53,372 | ₩52,530 | ₩53,172 | +1.20% | 16.9만 |
| 2026.10.05 | ₩52,103 | ₩53,305 | ₩51,902 | ₩52,931 | +1.59% | 6만 |
| 2026.10.02 | ₩51,929 | ₩52,357 | ₩51,461 | ₩52,232 | +0.58% | 9.9만 |
| 2026.10.01 | ₩50,646 | ₩52,103 | ₩50,606 | ₩52,064 | +2.80% | 27.4만 |
| 2026.09.30 | ₩51,154 | ₩51,314 | ₩50,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,753 |
| -0.78% |
| 23.3만 |
| 2026.09.29 | ₩50,593 | ₩51,020 | ₩50,579 | ₩50,793 | +0.40% | 22만 |
|---|
| 2026.09.28 | ₩52,049 | ₩52,049 | ₩51,201 | ₩51,288 | -1.46% | 34.5만 |
|---|
| 2026.09.25 | ₩51,448 | ₩51,688 | ₩51,141 | ₩51,582 | +0.26% | 3606.2만 |
|---|
| 2026.09.24 | ₩52,383 | ₩52,771 | ₩51,849 | ₩52,089 | -0.56% | 93.9만 |
|---|
| 2026.09.23 | ₩51,956 | ₩52,691 | ₩51,956 | ₩52,156 | +0.39% | 178만 |
|---|
| 2026.09.22 | ₩51,702 | ₩52,624 | ₩51,541 | ₩51,698 | -0.01% | 14.6만 |
|---|
| 2026.09.21 | ₩53,212 | ₩53,212 | ₩52,450 | ₩52,570 | -1.21% | 10.5만 |
|---|
| 2026.09.18 | ₩54,000 | ₩54,281 | ₩53,803 | ₩53,803 | -0.37% | 10만 |
|---|
| 2026.09.17 | ₩53,319 | ₩54,214 | ₩53,319 | ₩54,121 | +1.50% | 9.8만 |
|---|
| 2026.09.16 | ₩55,136 | ₩55,136 | ₩53,613 | ₩53,853 | -2.33% | 8.9만 |
|---|
| 2026.09.15 | ₩54,949 | ₩56,072 | ₩54,949 | ₩55,911 | +1.75% | 8.7만 |
|---|
| 2026.09.14 | ₩55,991 | ₩55,991 | ₩54,361 | ₩54,586 | -2.51% | 8.2만 |
|---|
| 2026.09.11 | ₩54,789 | ₩55,243 | ₩54,762 | ₩55,104 | +0.58% | 5.9만 |
|---|
| 2026.09.10 | ₩56,005 | ₩56,005 | ₩54,441 | ₩54,985 | -1.82% | 6만 |
|---|
| 2026.09.09 | ₩55,310 | ₩55,310 | ₩54,922 | ₩55,154 | -0.28% | 5.2만 |
|---|
| 2026.09.08 | ₩54,628 | ₩55,163 | ₩54,388 | ₩54,741 | +0.21% | 9.8만 |
|---|
| 2026.09.04 | ₩54,174 | ₩54,348 | ₩53,666 | ₩54,221 | +0.09% | 2.9만 |
|---|
| 2026.09.03 | ₩55,176 | ₩55,350 | ₩54,655 | ₩54,663 | -0.93% | 5.2만 |
|---|
| 2026.09.02 | ₩54,588 | ₩55,337 | ₩54,535 | ₩55,093 | +0.93% | 8.9만 |
|---|
| 2026.09.01 | ₩54,722 | ₩54,842 | ₩54,181 | ₩54,834 | +0.21% | 2만 |
|---|
| 2026.08.31 | ₩54,121 | ₩54,365 | ₩53,426 | ₩54,110 | -0.02% | 3만 |
|---|
| 2026.08.28 | ₩52,864 | ₩53,156 | ₩52,784 | ₩53,081 | +0.41% | 1.7만 |
|---|
| 2026.08.27 | ₩52,437 | ₩53,239 | ₩52,290 | ₩52,970 | +1.02% | 1.1만 |
|---|
| 2026.08.26 | ₩52,504 | ₩53,118 | ₩52,504 | ₩52,774 | +0.51% | 1.6만 |
|---|
| 2026.08.25 | ₩52,945 | ₩52,945 | ₩52,397 | ₩52,461 | -0.91% | 5만 |
|---|
| 2026.08.24 | ₩53,559 | ₩53,720 | ₩52,867 | ₩53,371 | -0.35% | 3만 |
|---|
| 2026.08.21 | ₩54,201 | ₩54,201 | ₩53,686 | ₩53,849 | -0.65% | 2만 |
|---|
| 2026.08.20 | ₩54,054 | ₩54,602 | ₩53,840 | ₩53,928 | -0.23% | 4.8만 |
|---|
| 2026.08.19 | ₩53,786 | ₩53,960 | ₩53,359 | ₩53,471 | -0.59% | 7.2만 |
|---|
| 2026.08.18 | ₩53,506 | ₩53,599 | ₩53,132 | ₩53,553 | +0.09% | 5.1만 |
|---|
| 2026.08.17 | ₩52,510 | ₩52,784 | ₩52,170 | ₩52,725 | +0.41% | 5.3만 |
|---|
| 2026.08.14 | ₩51,662 | ₩52,398 | ₩51,662 | ₩52,195 | +1.03% | 2.7만 |
|---|
| 2026.08.13 | ₩50,967 | ₩51,448 | ₩50,740 | ₩51,443 | +0.93% | 6.2만 |
|---|
| 2026.08.12 | ₩51,047 | ₩51,635 | ₩50,954 | ₩51,499 | +0.88% | 4.8만 |
|---|
| 2026.08.11 | ₩50,593 | ₩51,341 | ₩50,593 | ₩51,304 | +1.41% | 4만 |
|---|
| 2026.08.10 | ₩49,751 | ₩50,900 | ₩49,751 | ₩50,887 | +2.28% | 10.8만 |
|---|
| 2026.08.07 | ₩48,415 | ₩48,896 | ₩48,147 | ₩48,348 | -0.14% | 4.5만 |
|---|
| 2026.08.06 | ₩48,802 | ₩48,909 | ₩48,348 | ₩48,758 | -0.09% | 1.6만 |
|---|
| 2026.08.05 | ₩48,508 | ₩48,695 | ₩47,760 | ₩47,773 | -1.52% | 2.3만 |
|---|
| 2026.08.04 | ₩48,441 | ₩49,216 | ₩48,247 | ₩49,083 | +1.32% | 5.6만 |
|---|
| 2026.08.03 | ₩49,163 | ₩49,696 | ₩49,123 | ₩49,347 | +0.38% | 19.3만 |
|---|
| 2026.07.31 | ₩49,203 | ₩50,178 | ₩49,203 | ₩50,081 | +1.78% | 1.2만 |
|---|
| 2026.07.30 | ₩48,936 | ₩49,403 | ₩48,602 | ₩49,377 | +0.90% | 4.2만 |
|---|
| 2026.07.29 | ₩49,190 | ₩49,377 | ₩48,922 | ₩49,095 | -0.19% | 6.1만 |
|---|
| 2026.07.28 | ₩48,774 | ₩48,949 | ₩47,693 | ₩47,900 | -1.79% | 10만 |
|---|
| 2026.07.27 | ₩49,043 | ₩49,804 | ₩48,655 | ₩48,668 | -0.76% | 5.4만 |
|---|
| 2026.07.24 | ₩50,585 | ₩51,074 | ₩50,192 | ₩50,271 | -0.62% | 2.2만 |
|---|
| 2026.07.23 | ₩51,100 | ₩51,247 | ₩50,312 | ₩50,317 | -1.53% | 3.6만 |
|---|
| 2026.07.22 | ₩50,138 | ₩50,479 | ₩50,018 | ₩50,225 | +0.17% | 1.5만 |
|---|
| 2026.07.21 | ₩48,932 | ₩49,490 | ₩48,932 | ₩49,476 | +1.11% | 3.3만 |
|---|
| 2026.07.20 | ₩48,575 | ₩49,350 | ₩48,575 | ₩49,002 | +0.88% | 3.6만 |
|---|
| 2026.07.17 | ₩48,455 | ₩48,936 | ₩48,281 | ₩48,791 | +0.69% | 4.8만 |
|---|
| 2026.07.16 | ₩47,913 | ₩48,268 | ₩47,893 | ₩47,935 | +0.04% | 4만 |
|---|
| 2026.07.15 | ₩48,067 | ₩48,067 | ₩47,105 | ₩47,611 | -0.95% | 7.7만 |
|---|
| 2026.07.14 | ₩48,415 | ₩48,415 | ₩47,586 | ₩48,072 | -0.71% | 20.9만 |
|---|
| 2026.07.13 | ₩47,352 | ₩48,201 | ₩47,345 | ₩47,990 | +1.35% | 6.6만 |
|---|
| 2026.07.10 | ₩46,610 | ₩46,704 | ₩45,956 | ₩46,500 | -0.24% | 7.6만 |
|---|
| 2026.07.09 | ₩46,771 | ₩46,971 | ₩46,417 | ₩46,437 | -0.71% | 5.9만 |
|---|
| 2026.07.08 | ₩46,931 | ₩47,468 | ₩46,363 | ₩47,132 | +0.43% | 13.2만 |
|---|
| 2026.07.07 | ₩44,940 | ₩46,196 | ₩44,940 | ₩46,009 | +2.38% | 11.3만 |
|---|
| 2026.07.06 | ₩44,700 | ₩44,967 | ₩44,546 | ₩44,646 | -0.12% | 13만 |
|---|
| 2026.07.02 | ₩44,512 | ₩44,967 | ₩44,472 | ₩44,793 | +0.63% | 8.7만 |
|---|
| 2026.07.01 | ₩44,713 | ₩44,847 | ₩44,165 | ₩44,365 | -0.78% | 28.7만 |
|---|
| 2026.06.30 | ₩45,194 | ₩45,394 | ₩44,659 | ₩44,673 | -1.15% | 50.4만 |
|---|
| 2026.06.29 | ₩45,328 | ₩45,635 | ₩44,953 | ₩45,020 | -0.68% | 78.2만 |
|---|
| 2026.06.26 | ₩45,194 | ₩45,528 | ₩45,060 | ₩45,127 | -0.15% | 3594.7만 |
|---|
| 2026.06.25 | ₩44,606 | ₩45,528 | ₩44,593 | ₩45,369 | +1.71% | 196.2만 |
|---|
| 2026.06.24 | ₩45,100 | ₩45,341 | ₩44,726 | ₩45,060 | -0.09% | 115.2만 |
|---|
| 2026.06.23 | ₩45,368 | ₩45,956 | ₩45,368 | ₩45,862 | +1.09% | 6.6만 |
|---|
| 2026.06.22 | ₩45,007 | ₩45,662 | ₩44,913 | ₩45,619 | +1.36% | 31.1만 |
|---|
| 2026.06.18 | ₩45,408 | ₩45,408 | ₩44,446 | ₩44,880 | -1.16% | 24.4만 |
|---|
| 2026.06.17 | ₩45,876 | ₩46,256 | ₩45,488 | ₩45,604 | -0.59% | 12.7만 |
|---|
| 2026.06.16 | ₩46,263 | ₩46,290 | ₩45,916 | ₩46,068 | -0.42% | 10.5만 |
|---|
| 2026.06.15 | ₩46,624 | ₩46,965 | ₩46,390 | ₩46,493 | -0.28% | 16만 |
|---|
| 2026.06.12 | ₩47,599 | ₩48,789 | ₩47,546 | ₩48,262 | +1.39% | 7.5만 |
|---|
| 2026.06.11 | ₩49,136 | ₩49,403 | ₩47,813 | ₩47,828 | -2.66% | 34.4만 |
|---|
| 2026.06.10 | ₩48,134 | ₩49,497 | ₩48,134 | ₩48,882 | +1.55% | 29.8만 |
|---|
| 2026.06.09 | ₩48,174 | ₩48,174 | ₩47,339 | ₩47,891 | -0.59% | 8만 |
|---|
| 2026.06.08 | ₩48,762 | ₩49,243 | ₩48,642 | ₩48,750 | -0.02% | 12.9만 |
|---|
| 2026.06.05 | ₩49,524 | ₩49,524 | ₩48,134 | ₩48,171 | -2.73% | 4.4만 |
|---|
| 2026.06.04 | ₩49,056 | ₩49,510 | ₩48,869 | ₩49,381 | +0.66% | 4.1만 |
|---|
| 2026.06.03 | ₩48,869 | ₩49,764 | ₩48,869 | ₩49,288 | +0.86% | 7.9만 |
|---|
| 2026.06.02 | ₩48,107 | ₩48,882 | ₩48,080 | ₩48,680 | +1.19% | 4.4만 |
|---|
| 2026.06.01 | ₩47,760 | ₩48,695 | ₩47,760 | ₩48,147 | +0.81% | 13.1만 |
|---|
| 2026.05.29 | ₩47,446 | ₩47,446 | ₩46,851 | ₩47,168 | -0.59% | 12.2만 |
|---|
| 2026.05.28 | ₩48,121 | ₩48,254 | ₩47,546 | ₩47,748 | -0.77% | 5.7만 |
|---|
| 2026.05.27 | ₩47,793 | ₩48,227 | ₩47,426 | ₩47,678 | -0.24% | 3.4만 |
|---|
| 2026.05.26 | ₩49,457 | ₩49,991 | ₩48,562 | ₩48,588 | -1.76% | 7.5만 |
|---|
| 2026.05.22 | ₩49,617 | ₩50,138 | ₩49,470 | ₩50,035 | +0.84% | 8.3만 |
|---|
| 2026.05.21 | ₩51,074 | ₩51,074 | ₩49,430 | ₩49,684 | -2.72% | 11.2만 |
|---|
| 2026.05.20 | ₩51,408 | ₩52,063 | ₩50,299 | ₩50,506 | -1.75% | 11.6만 |
|---|
| 2026.05.19 | ₩51,261 | ₩51,782 | ₩50,913 | ₩51,624 | +0.71% | 3.5만 |
|---|
| 2026.05.18 | ₩49,884 | ₩51,221 | ₩49,764 | ₩50,980 | +2.20% | 16.8만 |
|---|
| 2026.05.15 | ₩49,524 | ₩50,185 | ₩49,457 | ₩50,152 | +1.27% | 21.6만 |
|---|
| 2026.05.14 | ₩48,775 | ₩49,096 | ₩48,481 | ₩48,912 | +0.28% | 13만 |
|---|
| 2026.05.13 | ₩48,388 | ₩48,628 | ₩48,107 | ₩48,535 | +0.30% | 9.7만 |
|---|
| 2026.05.12 | ₩48,448 | ₩48,815 | ₩48,027 | ₩48,600 | +0.31% | 10.4만 |
|---|
| 2026.05.11 | ₩47,533 | ₩48,094 | ₩47,345 | ₩47,983 | +0.95% | 31.7만 |
|---|
| 2026.05.08 | ₩47,185 | ₩47,273 | ₩46,711 | ₩46,864 | -0.68% | 3444.8만 |
|---|
| 2026.05.07 | ₩47,158 | ₩47,232 | ₩46,330 | ₩47,097 | -0.13% | 76.8만 |
|---|
| 2026.05.06 | ₩48,709 | ₩48,775 | ₩47,974 | ₩48,121 | -1.21% | 200.5만 |
|---|
| 2026.05.05 | ₩50,432 | ₩50,847 | ₩50,272 | ₩50,566 | +0.26% | 3.7만 |
|---|
| 2026.05.04 | ₩50,018 | ₩50,847 | ₩49,818 | ₩50,833 | +1.63% | 4.4만 |
|---|
| 2026.05.01 | ₩50,486 | ₩50,486 | ₩49,417 | ₩49,991 | -0.98% | 11.3만 |
|---|
| 2026.04.30 | ₩49,631 | ₩50,793 | ₩49,631 | ₩50,673 | +2.10% | 6.9만 |
|---|
| 2026.04.29 | ₩49,537 | ₩50,232 | ₩49,403 | ₩50,213 | +1.36% | 7.3만 |
|---|
| 2026.04.28 | ₩48,802 | ₩49,083 | ₩48,642 | ₩48,914 | +0.23% | 4.1만 |
|---|
| 2026.04.27 | ₩48,214 | ₩48,709 | ₩48,056 | ₩48,199 | -0.03% | 1.6만 |
|---|
| 2026.04.24 | ₩47,880 | ₩48,054 | ₩47,653 | ₩48,018 | +0.29% | 4.3만 |
|---|
| 2026.04.23 | ₩48,014 | ₩48,428 | ₩47,853 | ₩48,310 | +0.62% | 6.1만 |
|---|
| 2026.04.22 | ₩47,345 | ₩47,853 | ₩47,345 | ₩47,827 | +1.02% | 21.1만 |
|---|
| 2026.04.21 | ₩46,263 | ₩47,112 | ₩46,170 | ₩47,105 | +1.82% | 4.9만 |
|---|
| 2026.04.20 | ₩46,450 | ₩46,584 | ₩46,036 | ₩46,111 | -0.73% | 5.5만 |
|---|
| 2026.04.17 | ₩45,835 | ₩46,143 | ₩44,740 | ₩46,027 | +0.42% | 59.5만 |
|---|
| 2026.04.16 | ₩46,931 | ₩47,893 | ₩46,931 | ₩47,653 | +1.54% | 6.9만 |
|---|
| 2026.04.15 | ₩46,838 | ₩47,345 | ₩46,637 | ₩46,929 | +0.19% | 2.9만 |
|---|
| 2026.04.14 | ₩47,840 | ₩47,840 | ₩46,863 | ₩47,074 | -1.60% | 27만 |
|---|
| 2026.04.13 | ₩49,016 | ₩49,016 | ₩47,880 | ₩48,191 | -1.68% | 2.6만 |
|---|
| 2026.04.10 | ₩48,121 | ₩48,435 | ₩47,680 | ₩48,174 | +0.11% | 3.5만 |
|---|
| 2026.04.09 | ₩49,390 | ₩49,799 | ₩48,161 | ₩48,334 | -2.14% | 2.6만 |
|---|
| 2026.04.08 | ₩47,893 | ₩49,296 | ₩47,308 | ₩49,109 | +2.54% | 3.9만 |
|---|
| 2026.04.07 | ₩50,927 | ₩51,782 | ₩50,927 | ₩51,151 | +0.44% | 6.8만 |
|---|
| 2026.04.06 | ₩50,285 | ₩50,793 | ₩50,219 | ₩50,766 | +0.96% | 3만 |
|---|
| 2026.04.02 | ₩51,114 | ₩51,662 | ₩50,045 | ₩50,289 | -1.61% | 6.6만 |
|---|
| 2026.04.01 | ₩50,419 | ₩51,015 | ₩49,315 | ₩49,871 | -1.09% | 17.5만 |
|---|
| 2026.03.31 | ₩52,343 | ₩52,918 | ₩50,807 | ₩51,582 | -1.46% | 11만 |
|---|
| 2026.03.30 | ₩53,466 | ₩53,626 | ₩52,330 | ₩52,500 | -1.81% | 7.6만 |
|---|
| 2026.03.27 | ₩52,704 | ₩53,332 | ₩52,504 | ₩53,265 | +1.06% | 37.8만 |
|---|
| 2026.03.26 | ₩51,835 | ₩52,704 | ₩51,795 | ₩52,477 | +1.24% | 2.8만 |
|---|
| 2026.03.25 | ₩51,167 | ₩51,782 | ₩51,167 | ₩51,688 | +1.02% | 3.7만 |
|---|
| 2026.03.24 | ₩50,593 | ₩52,129 | ₩50,593 | ₩51,635 | +2.06% | 5.1만 |
|---|
| 2026.03.23 | ₩49,283 | ₩50,660 | ₩48,829 | ₩50,446 | +2.36% | 3.3만 |
|---|
| 2026.03.20 | ₩50,085 | ₩50,780 | ₩49,971 | ₩50,072 | -0.03% | 11.6만 |
|---|
| 2026.03.19 | ₩49,417 | ₩50,392 | ₩49,403 | ₩50,018 | +1.22% | 4.9만 |
|---|
| 2026.03.18 | ₩49,043 | ₩49,216 | ₩48,869 | ₩49,080 | +0.08% | 5.2만 |
|---|
| 2026.03.17 | ₩48,642 | ₩49,230 | ₩48,508 | ₩48,878 | +0.49% | 4.5만 |
|---|
| 2026.03.16 | ₩48,294 | ₩48,481 | ₩48,040 | ₩48,243 | -0.11% | 5.5만 |
|---|
| 2026.03.13 | ₩47,987 | ₩48,321 | ₩47,867 | ₩48,185 | +0.41% | 3.5만 |
|---|
| 2026.03.12 | ₩47,960 | ₩48,602 | ₩47,867 | ₩48,054 | +0.20% | 5.1만 |
|---|
| 2026.03.11 | ₩46,784 | ₩47,720 | ₩46,784 | ₩47,697 | +1.95% | 59.6만 |
|---|
| 2026.03.10 | ₩46,945 | ₩47,212 | ₩46,256 | ₩46,463 | -1.02% | 5.6만 |
|---|
| 2026.03.09 | ₩47,666 | ₩47,813 | ₩46,878 | ₩47,180 | -1.02% | 8.1만 |
|---|
| 2026.03.06 | ₩47,492 | ₩47,853 | ₩46,971 | ₩47,245 | -0.52% | 4.1만 |
|---|
| 2026.03.05 | ₩47,252 | ₩47,533 | ₩46,904 | ₩47,141 | -0.23% | 6.2만 |
|---|
| 2026.03.04 | ₩46,651 | ₩46,971 | ₩46,076 | ₩46,883 | +0.50% | 25.3만 |
|---|
| 2026.03.03 | ₩47,867 | ₩47,867 | ₩46,677 | ₩47,078 | -1.65% | 15.9만 |
|---|
| 2026.03.02 | ₩48,134 | ₩48,134 | ₩46,637 | ₩47,452 | -1.42% | 10.4만 |
|---|
| 2026.02.27 | ₩46,089 | ₩46,317 | ₩45,515 | ₩46,255 | +0.36% | 2.1만 |
|---|
| 2026.02.26 | ₩44,806 | ₩45,809 | ₩44,726 | ₩45,436 | +1.40% | 7만 |
|---|
| 2026.02.25 | ₩45,675 | ₩45,675 | ₩44,786 | ₩45,203 | -1.03% | 6.3천 |
|---|
| 2026.02.24 | ₩45,515 | ₩45,520 | ₩45,007 | ₩45,520 | +0.01% | 9.4천 |
|---|
| 2026.02.23 | ₩45,702 | ₩46,049 | ₩45,475 | ₩45,540 | -0.35% | 8.8천 |
|---|
| 2026.02.20 | ₩45,608 | ₩45,702 | ₩45,247 | ₩45,702 | +0.21% | 1.3만 |
|---|
| 2026.02.19 | ₩46,116 | ₩46,183 | ₩45,448 | ₩45,688 | -0.93% | 6.3만 |
|---|
| 2026.02.18 | ₩44,633 | ₩45,107 | ₩44,593 | ₩45,082 | +1.01% | 1.8만 |
|---|
| 2026.02.17 | ₩44,806 | ₩44,806 | ₩43,564 | ₩44,116 | -1.54% | 1.4만 |
|---|
| 2026.02.13 | ₩44,005 | ₩44,740 | ₩44,005 | ₩44,611 | +1.38% | 1.7만 |
|---|
| 2026.02.12 | ₩44,860 | ₩45,007 | ₩43,724 | ₩44,076 | -1.75% | 4.4만 |
|---|
| 2026.02.11 | ₩44,585 | ₩44,920 | ₩44,325 | ₩44,920 | +0.75% | 2.6만 |
|---|
| 2026.02.10 | ₩43,965 | ₩43,965 | ₩43,524 | ₩43,735 | -0.52% | 1.7만 |
|---|
| 2026.02.09 | ₩43,604 | ₩44,005 | ₩43,604 | ₩43,938 | +0.77% | 1.3만 |
|---|
| 2026.02.06 | ₩42,842 | ₩43,697 | ₩42,842 | ₩43,664 | +1.92% | 1.2만 |
|---|
| 2026.02.05 | ₩42,675 | ₩42,789 | ₩41,987 | ₩42,668 | -0.02% | 6.1만 |
|---|
| 2026.02.04 | ₩42,281 | ₩43,350 | ₩42,281 | ₩43,274 | +2.35% | 1.7만 |
|---|
| 2026.02.03 | ₩41,038 | ₩42,241 | ₩41,038 | ₩42,205 | +2.84% | 3.2만 |
|---|
| 2026.02.02 | ₩41,051 | ₩41,319 | ₩40,798 | ₩40,973 | -0.19% | 1.6만 |
|---|
| 2026.01.30 | ₩41,492 | ₩41,840 | ₩41,025 | ₩41,825 | +0.80% | 9.7천 |
|---|
| 2026.01.29 | ₩41,933 | ₩42,361 | ₩41,533 | ₩41,555 | -0.90% | 3.8만 |
|---|
| 2026.01.28 | ₩41,172 | ₩41,172 | ₩40,864 | ₩41,148 | -0.06% | 5.9만 |
|---|
| 2026.01.27 | ₩40,891 | ₩40,891 | ₩40,504 | ₩40,859 | -0.08% | 1.3만 |
|---|
| 2026.01.26 | ₩40,904 | ₩40,904 | ₩40,143 | ₩40,413 | -1.20% | 2.6만 |
|---|
| 2026.01.23 | ₩40,570 | ₩40,985 | ₩40,373 | ₩40,373 | -0.49% | 15.7만 |
|---|
| 2026.01.22 | ₩39,942 | ₩40,116 | ₩39,755 | ₩40,100 | +0.39% | 1.3만 |
|---|
| 2026.01.21 | ₩39,501 | ₩40,161 | ₩39,501 | ₩40,032 | +1.34% | 3.5만 |
|---|
| 2026.01.20 | ₩39,274 | ₩39,461 | ₩38,893 | ₩38,964 | -0.79% | 8.4천 |
|---|
| 2026.01.16 | ₩39,127 | ₩39,207 | ₩39,047 | ₩39,120 | -0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩39,261 | ₩39,524 | ₩38,967 | ₩39,094 | -0.43% | 1.7만 |
|---|
| 2026.01.14 | ₩39,702 | ₩40,169 | ₩39,448 | ₩39,572 | -0.33% | 11.7만 |
|---|
| 2026.01.13 | ₩38,472 | ₩39,074 | ₩38,472 | ₩38,790 | +0.83% | 2.2만 |
|---|
| 2026.01.12 | ₩38,446 | ₩38,446 | ₩38,071 | ₩38,198 | -0.64% | 6.6만 |
|---|
| 2026.01.09 | ₩38,714 | ₩38,766 | ₩38,419 | ₩38,436 | -0.72% | 1.1만 |
|---|
| 2026.01.08 | ₩37,497 | ₩38,806 | ₩37,497 | ₩38,565 | +2.85% | 9.9천 |
|---|
| 2026.01.07 | ₩37,938 | ₩37,938 | ₩37,283 | ₩37,323 | -1.62% | 1만 |
|---|
| 2026.01.06 | ₩38,700 | ₩38,700 | ₩37,657 | ₩37,779 | -2.38% | 1.6만 |
|---|
| 2026.01.05 | ₩39,301 | ₩39,301 | ₩37,669 | ₩38,547 | -1.92% | 3.4만 |
|---|
| 2026.01.02 | ₩37,270 | ₩38,132 | ₩37,176 | ₩38,125 | +2.29% | 6.4천 |
|---|
| 2025.12.31 | ₩37,550 | ₩37,550 | ₩37,203 | ₩37,310 | -0.64% | 1.6만 |
|---|
| 2025.12.30 | ₩37,323 | ₩37,630 | ₩37,323 | ₩37,560 | +0.63% | 3.1만 |
|---|
| 2025.12.29 | ₩36,989 | ₩37,216 | ₩36,989 | ₩37,144 | +0.42% | 3.5만 |
|---|
| 2025.12.26 | ₩36,842 | ₩36,922 | ₩36,628 | ₩36,790 | -0.14% | 5천 |
|---|
| 2025.12.24 | ₩36,989 | ₩37,073 | ₩36,936 | ₩36,949 | -0.11% | 8.1천 |
|---|
| 2025.12.23 | ₩36,976 | ₩37,141 | ₩36,897 | ₩37,105 | +0.35% | 1.3만 |
|---|
| 2025.12.22 | ₩36,802 | ₩37,143 | ₩36,802 | ₩36,958 | +0.42% | 2만 |
|---|
| 2025.12.19 | ₩36,793 | ₩36,855 | ₩36,575 | ₩36,575 | -0.59% | 1.3만 |
|---|
| 2025.12.18 | ₩37,216 | ₩37,216 | ₩36,528 | ₩36,539 | -1.82% | 3.7만 |
|---|
| 2025.12.17 | ₩36,628 | ₩37,390 | ₩36,628 | ₩37,283 | +1.79% | 2.4만 |
|---|
| 2025.12.16 | ₩37,283 | ₩37,283 | ₩36,321 | ₩36,398 | -2.37% | 2.9만 |
|---|
| 2025.12.15 | ₩38,045 | ₩38,045 | ₩37,337 | ₩37,628 | -1.10% | 2만 |
|---|
| 2025.12.12 | ₩38,419 | ₩38,526 | ₩38,015 | ₩38,043 | -0.98% | 1.5만 |
|---|
| 2025.12.11 | ₩38,686 | ₩38,980 | ₩38,666 | ₩38,671 | -0.04% | 1.3만 |
|---|
| 2025.12.10 | ₩38,646 | ₩39,087 | ₩38,524 | ₩39,023 | +0.98% | 1만 |
|---|
| 2025.12.09 | ₩38,833 | ₩38,940 | ₩38,659 | ₩38,688 | -0.38% | 2.5만 |
|---|
| 2025.12.08 | ₩38,913 | ₩39,007 | ₩38,528 | ₩38,528 | -0.99% | 1.5만 |
|---|
| 2025.12.05 | ₩39,154 | ₩39,541 | ₩39,074 | ₩39,083 | -0.18% | 8.1만 |
|---|
| 2025.12.04 | ₩38,940 | ₩39,186 | ₩38,852 | ₩39,122 | +0.47% | 1.3만 |
|---|
| 2025.12.03 | ₩38,245 | ₩38,940 | ₩38,245 | ₩38,924 | +1.77% | 1.2만 |
|---|
| 2025.12.02 | ₩38,512 | ₩38,512 | ₩37,993 | ₩38,113 | -1.04% | 2.1만 |
|---|
| 2025.12.01 | ₩38,138 | ₩38,780 | ₩38,138 | ₩38,563 | +1.11% | 1.1만 |
|---|
| 2025.11.28 | ₩38,018 | ₩38,285 | ₩38,018 | ₩38,188 | +0.45% | 1.5만 |
|---|
| 2025.11.26 | ₩37,163 | ₩37,884 | ₩37,163 | ₩37,612 | +1.21% | 3.2만 |
|---|
| 2025.11.25 | ₩37,043 | ₩37,283 | ₩36,829 | ₩37,211 | +0.45% | 1.6만 |
|---|
| 2025.11.24 | ₩36,949 | ₩37,421 | ₩36,749 | ₩37,421 | +1.28% | 2.2만 |
|---|
| 2025.11.21 | ₩37,043 | ₩37,483 | ₩36,775 | ₩37,345 | +0.82% | 1.1만 |
|---|
| 2025.11.20 | ₩37,965 | ₩38,450 | ₩37,043 | ₩37,052 | -2.40% | 1.7만 |
|---|
| 2025.11.19 | ₩37,430 | ₩37,657 | ₩37,109 | ₩37,624 | +0.52% | 9.1천 |
|---|
| 2025.11.18 | ₩37,497 | ₩38,144 | ₩37,403 | ₩38,067 | +1.52% | 4.6만 |
|---|
| 2025.11.17 | ₩38,325 | ₩38,325 | ₩37,568 | ₩37,695 | -1.65% | 1.2만 |
|---|
| 2025.11.14 | ₩37,617 | ₩38,432 | ₩37,617 | ₩38,384 | +2.04% | 1.3만 |
|---|
| 2025.11.13 | ₩37,978 | ₩38,079 | ₩37,577 | ₩37,717 | -0.69% | 1.4만 |
|---|
| 2025.11.12 | ₩38,089 | ₩38,089 | ₩37,664 | ₩37,664 | -1.12% | 1.6만 |
|---|
| 2025.11.11 | ₩37,818 | ₩38,456 | ₩37,818 | ₩38,204 | +1.02% | 6천 |
|---|
| 2025.11.10 | ₩37,430 | ₩37,676 | ₩37,045 | ₩37,612 | +0.49% | 2.2만 |
|---|
| 2025.11.07 | ₩36,580 | ₩37,214 | ₩36,580 | ₩37,214 | +1.73% | 4.9천 |
|---|
| 2025.11.06 | ₩36,845 | ₩36,869 | ₩36,521 | ₩36,648 | -0.53% | 1.4만 |
|---|
| 2025.11.05 | ₩36,468 | ₩36,682 | ₩36,201 | ₩36,203 | -0.73% | 1.1만 |
|---|
| 2025.11.04 | ₩36,254 | ₩36,304 | ₩35,947 | ₩36,227 | -0.07% | 1만 |
|---|
| 2025.11.03 | ₩36,561 | ₩36,735 | ₩36,294 | ₩36,728 | +0.46% | 1만 |
|---|
| 2025.10.31 | ₩36,455 | ₩36,749 | ₩36,424 | ₩36,639 | +0.51% | 1.3만 |
|---|
| 2025.10.30 | ₩36,495 | ₩36,789 | ₩36,354 | ₩36,361 | -0.37% | 2만 |
|---|
| 2025.10.29 | ₩36,308 | ₩36,716 | ₩36,308 | ₩36,472 | +0.45% | 1.2만 |
|---|
| 2025.10.28 | ₩36,615 | ₩36,708 | ₩36,294 | ₩36,332 | -0.77% | 1.9만 |
|---|
| 2025.10.27 | ₩36,855 | ₩37,030 | ₩36,762 | ₩36,842 | -0.04% | 2.1만 |
|---|
| 2025.10.24 | ₩37,283 | ₩37,323 | ₩36,762 | ₩36,778 | -1.35% | 1.9만 |
|---|
| 2025.10.23 | ₩37,203 | ₩37,437 | ₩37,029 | ₩37,250 | +0.13% | 2.5만 |
|---|
| 2025.10.22 | ₩36,267 | ₩36,682 | ₩36,040 | ₩36,507 | +0.66% | 2.2만 |
|---|
| 2025.10.21 | ₩36,241 | ₩36,341 | ₩35,928 | ₩36,145 | -0.27% | 2.5만 |
|---|
| 2025.10.20 | ₩35,853 | ₩36,187 | ₩35,853 | ₩36,155 | +0.84% | 1.3만 |
|---|
| 2025.10.17 | ₩35,573 | ₩35,826 | ₩35,559 | ₩35,756 | +0.51% | 4.8만 |
|---|
| 2025.10.16 | ₩36,361 | ₩36,361 | ₩35,359 | ₩35,634 | -2.00% | 4.7만 |
|---|
| 2025.10.15 | ₩36,481 | ₩36,623 | ₩36,027 | ₩36,217 | -0.73% | 1.2만 |
|---|
| 2025.10.14 | ₩35,826 | ₩36,430 | ₩35,826 | ₩36,205 | +1.06% | 1.4만 |
|---|
| 2025.10.13 | ₩36,120 | ₩36,368 | ₩36,007 | ₩36,368 | +0.68% | 6.2천 |
|---|
| 2025.10.10 | ₩36,882 | ₩36,882 | ₩35,836 | ₩35,836 | -2.84% | 9.6천 |
|---|