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 | ₩54,444 | ₩55,099 | ₩54,137 | ₩54,297 | -0.27% | 151.5만 |
| 2026.10.08 | ₩53,963 | ₩54,738 | ₩53,963 | ₩54,549 | +1.09% | 38.4만 |
| 2026.10.07 | ₩53,428 | ₩53,776 | ₩52,653 | ₩53,003 | -0.80% | 61.7만 |
| 2026.10.06 | ₩52,572 | ₩53,401 | ₩52,559 | ₩53,201 | +1.20% | 16.9만 |
| 2026.10.05 | ₩52,131 | ₩53,335 | ₩51,931 | ₩52,960 | +1.59% | 6만 |
| 2026.10.02 | ₩51,957 | ₩52,385 | ₩51,489 | ₩52,261 | +0.58% | 9.9만 |
| 2026.10.01 | ₩50,674 | ₩52,131 | ₩50,634 | ₩52,092 | +2.80% | 27.4만 |
| 2026.09.30 | ₩51,182 | ₩51,342 | ₩50,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,781 |
| -0.78% |
| 23.3만 |
| 2026.09.29 | ₩50,620 | ₩51,048 | ₩50,607 | ₩50,821 | +0.40% | 22만 |
|---|
| 2026.09.28 | ₩52,078 | ₩52,078 | ₩51,229 | ₩51,316 | -1.46% | 34.5만 |
|---|
| 2026.09.25 | ₩51,476 | ₩51,717 | ₩51,169 | ₩51,610 | +0.26% | 3606.2만 |
|---|
| 2026.09.24 | ₩52,412 | ₩52,800 | ₩51,877 | ₩52,118 | -0.56% | 93.9만 |
|---|
| 2026.09.23 | ₩51,984 | ₩52,719 | ₩51,984 | ₩52,185 | +0.39% | 178만 |
|---|
| 2026.09.22 | ₩51,730 | ₩52,653 | ₩51,570 | ₩51,726 | -0.01% | 14.6만 |
|---|
| 2026.09.21 | ₩53,241 | ₩53,241 | ₩52,479 | ₩52,599 | -1.21% | 10.5만 |
|---|
| 2026.09.18 | ₩54,030 | ₩54,311 | ₩53,832 | ₩53,832 | -0.37% | 10만 |
|---|
| 2026.09.17 | ₩53,348 | ₩54,244 | ₩53,348 | ₩54,150 | +1.50% | 9.8만 |
|---|
| 2026.09.16 | ₩55,166 | ₩55,166 | ₩53,642 | ₩53,883 | -2.33% | 8.9만 |
|---|
| 2026.09.15 | ₩54,979 | ₩56,102 | ₩54,979 | ₩55,942 | +1.75% | 8.7만 |
|---|
| 2026.09.14 | ₩56,022 | ₩56,022 | ₩54,391 | ₩54,615 | -2.51% | 8.2만 |
|---|
| 2026.09.11 | ₩54,819 | ₩55,273 | ₩54,792 | ₩55,134 | +0.58% | 5.9만 |
|---|
| 2026.09.10 | ₩56,035 | ₩56,035 | ₩54,471 | ₩55,015 | -1.82% | 6만 |
|---|
| 2026.09.09 | ₩55,340 | ₩55,340 | ₩54,952 | ₩55,184 | -0.28% | 5.2만 |
|---|
| 2026.09.08 | ₩54,658 | ₩55,193 | ₩54,418 | ₩54,771 | +0.21% | 9.8만 |
|---|
| 2026.09.04 | ₩54,204 | ₩54,377 | ₩53,696 | ₩54,250 | +0.09% | 2.9만 |
|---|
| 2026.09.03 | ₩55,206 | ₩55,380 | ₩54,685 | ₩54,693 | -0.93% | 5.2만 |
|---|
| 2026.09.02 | ₩54,618 | ₩55,367 | ₩54,565 | ₩55,123 | +0.93% | 8.9만 |
|---|
| 2026.09.01 | ₩54,752 | ₩54,872 | ₩54,210 | ₩54,864 | +0.21% | 2만 |
|---|
| 2026.08.31 | ₩54,150 | ₩54,395 | ₩53,455 | ₩54,139 | -0.02% | 3만 |
|---|
| 2026.08.28 | ₩52,893 | ₩53,185 | ₩52,813 | ₩53,110 | +0.41% | 1.7만 |
|---|
| 2026.08.27 | ₩52,465 | ₩53,268 | ₩52,318 | ₩52,999 | +1.02% | 1.1만 |
|---|
| 2026.08.26 | ₩52,532 | ₩53,147 | ₩52,532 | ₩52,802 | +0.51% | 1.6만 |
|---|
| 2026.08.25 | ₩52,974 | ₩52,974 | ₩52,425 | ₩52,490 | -0.91% | 5만 |
|---|
| 2026.08.24 | ₩53,589 | ₩53,749 | ₩52,896 | ₩53,400 | -0.35% | 3만 |
|---|
| 2026.08.21 | ₩54,230 | ₩54,230 | ₩53,716 | ₩53,879 | -0.65% | 2만 |
|---|
| 2026.08.20 | ₩54,083 | ₩54,631 | ₩53,869 | ₩53,958 | -0.23% | 4.8만 |
|---|
| 2026.08.19 | ₩53,816 | ₩53,990 | ₩53,388 | ₩53,500 | -0.59% | 7.2만 |
|---|
| 2026.08.18 | ₩53,535 | ₩53,629 | ₩53,161 | ₩53,582 | +0.09% | 5.1만 |
|---|
| 2026.08.17 | ₩52,539 | ₩52,813 | ₩52,198 | ₩52,754 | +0.41% | 5.3만 |
|---|
| 2026.08.14 | ₩51,690 | ₩52,427 | ₩51,690 | ₩52,223 | +1.03% | 2.7만 |
|---|
| 2026.08.13 | ₩50,995 | ₩51,476 | ₩50,767 | ₩51,471 | +0.93% | 6.2만 |
|---|
| 2026.08.12 | ₩51,075 | ₩51,663 | ₩50,981 | ₩51,527 | +0.88% | 4.8만 |
|---|
| 2026.08.11 | ₩50,620 | ₩51,369 | ₩50,620 | ₩51,332 | +1.41% | 4만 |
|---|
| 2026.08.10 | ₩49,778 | ₩50,928 | ₩49,778 | ₩50,914 | +2.28% | 10.8만 |
|---|
| 2026.08.07 | ₩48,441 | ₩48,922 | ₩48,174 | ₩48,374 | -0.14% | 4.5만 |
|---|
| 2026.08.06 | ₩48,829 | ₩48,936 | ₩48,374 | ₩48,785 | -0.09% | 1.6만 |
|---|
| 2026.08.05 | ₩48,535 | ₩48,722 | ₩47,786 | ₩47,799 | -1.52% | 2.3만 |
|---|
| 2026.08.04 | ₩48,468 | ₩49,243 | ₩48,274 | ₩49,109 | +1.32% | 5.6만 |
|---|
| 2026.08.03 | ₩49,190 | ₩49,723 | ₩49,150 | ₩49,374 | +0.38% | 19.3만 |
|---|
| 2026.07.31 | ₩49,230 | ₩50,206 | ₩49,230 | ₩50,108 | +1.78% | 1.2만 |
|---|
| 2026.07.30 | ₩48,962 | ₩49,430 | ₩48,628 | ₩49,404 | +0.90% | 4.2만 |
|---|
| 2026.07.29 | ₩49,216 | ₩49,404 | ₩48,949 | ₩49,122 | -0.19% | 6.1만 |
|---|
| 2026.07.28 | ₩48,801 | ₩48,976 | ₩47,719 | ₩47,926 | -1.79% | 10만 |
|---|
| 2026.07.27 | ₩49,069 | ₩49,831 | ₩48,682 | ₩48,695 | -0.76% | 5.4만 |
|---|
| 2026.07.24 | ₩50,612 | ₩51,102 | ₩50,219 | ₩50,298 | -0.62% | 2.2만 |
|---|
| 2026.07.23 | ₩51,128 | ₩51,275 | ₩50,340 | ₩50,345 | -1.53% | 3.6만 |
|---|
| 2026.07.22 | ₩50,166 | ₩50,507 | ₩50,045 | ₩50,253 | +0.17% | 1.5만 |
|---|
| 2026.07.21 | ₩48,958 | ₩49,517 | ₩48,958 | ₩49,503 | +1.11% | 3.3만 |
|---|
| 2026.07.20 | ₩48,601 | ₩49,377 | ₩48,601 | ₩49,029 | +0.88% | 3.6만 |
|---|
| 2026.07.17 | ₩48,481 | ₩48,962 | ₩48,307 | ₩48,818 | +0.69% | 4.8만 |
|---|
| 2026.07.16 | ₩47,940 | ₩48,294 | ₩47,920 | ₩47,961 | +0.04% | 4만 |
|---|
| 2026.07.15 | ₩48,093 | ₩48,093 | ₩47,131 | ₩47,637 | -0.95% | 7.7만 |
|---|
| 2026.07.14 | ₩48,441 | ₩48,441 | ₩47,612 | ₩48,099 | -0.71% | 20.9만 |
|---|
| 2026.07.13 | ₩47,378 | ₩48,227 | ₩47,371 | ₩48,016 | +1.35% | 6.6만 |
|---|
| 2026.07.10 | ₩46,636 | ₩46,730 | ₩45,981 | ₩46,525 | -0.24% | 7.6만 |
|---|
| 2026.07.09 | ₩46,796 | ₩46,997 | ₩46,442 | ₩46,462 | -0.71% | 5.9만 |
|---|
| 2026.07.08 | ₩46,957 | ₩47,494 | ₩46,389 | ₩47,157 | +0.43% | 13.2만 |
|---|
| 2026.07.07 | ₩44,965 | ₩46,221 | ₩44,965 | ₩46,034 | +2.38% | 11.3만 |
|---|
| 2026.07.06 | ₩44,724 | ₩44,991 | ₩44,570 | ₩44,671 | -0.12% | 13만 |
|---|
| 2026.07.02 | ₩44,537 | ₩44,991 | ₩44,497 | ₩44,818 | +0.63% | 8.7만 |
|---|
| 2026.07.01 | ₩44,737 | ₩44,871 | ₩44,189 | ₩44,390 | -0.78% | 28.7만 |
|---|
| 2026.06.30 | ₩45,219 | ₩45,419 | ₩44,684 | ₩44,697 | -1.15% | 50.4만 |
|---|
| 2026.06.29 | ₩45,352 | ₩45,660 | ₩44,978 | ₩45,045 | -0.68% | 78.2만 |
|---|
| 2026.06.26 | ₩45,219 | ₩45,553 | ₩45,085 | ₩45,152 | -0.15% | 3594.7만 |
|---|
| 2026.06.25 | ₩44,630 | ₩45,553 | ₩44,617 | ₩45,394 | +1.71% | 196.2만 |
|---|
| 2026.06.24 | ₩45,125 | ₩45,366 | ₩44,751 | ₩45,085 | -0.09% | 115.2만 |
|---|
| 2026.06.23 | ₩45,393 | ₩45,981 | ₩45,393 | ₩45,887 | +1.09% | 6.6만 |
|---|
| 2026.06.22 | ₩45,032 | ₩45,687 | ₩44,938 | ₩45,644 | +1.36% | 31.1만 |
|---|
| 2026.06.18 | ₩45,433 | ₩45,433 | ₩44,470 | ₩44,904 | -1.16% | 24.4만 |
|---|
| 2026.06.17 | ₩45,901 | ₩46,282 | ₩45,513 | ₩45,629 | -0.59% | 12.7만 |
|---|
| 2026.06.16 | ₩46,288 | ₩46,315 | ₩45,941 | ₩46,093 | -0.42% | 10.5만 |
|---|
| 2026.06.15 | ₩46,649 | ₩46,990 | ₩46,415 | ₩46,518 | -0.28% | 16만 |
|---|
| 2026.06.12 | ₩47,625 | ₩48,815 | ₩47,572 | ₩48,289 | +1.39% | 7.5만 |
|---|
| 2026.06.11 | ₩49,163 | ₩49,430 | ₩47,839 | ₩47,854 | -2.66% | 34.4만 |
|---|
| 2026.06.10 | ₩48,160 | ₩49,524 | ₩48,160 | ₩48,909 | +1.55% | 29.8만 |
|---|
| 2026.06.09 | ₩48,200 | ₩48,200 | ₩47,365 | ₩47,917 | -0.59% | 8만 |
|---|
| 2026.06.08 | ₩48,789 | ₩49,270 | ₩48,668 | ₩48,777 | -0.02% | 12.9만 |
|---|
| 2026.06.05 | ₩49,551 | ₩49,551 | ₩48,160 | ₩48,198 | -2.73% | 4.4만 |
|---|
| 2026.06.04 | ₩49,083 | ₩49,537 | ₩48,896 | ₩49,408 | +0.66% | 4.1만 |
|---|
| 2026.06.03 | ₩48,896 | ₩49,791 | ₩48,896 | ₩49,315 | +0.86% | 7.9만 |
|---|
| 2026.06.02 | ₩48,133 | ₩48,909 | ₩48,107 | ₩48,707 | +1.19% | 4.4만 |
|---|
| 2026.06.01 | ₩47,786 | ₩48,722 | ₩47,786 | ₩48,174 | +0.81% | 13.1만 |
|---|
| 2026.05.29 | ₩47,472 | ₩47,472 | ₩46,877 | ₩47,194 | -0.59% | 12.2만 |
|---|
| 2026.05.28 | ₩48,147 | ₩48,281 | ₩47,572 | ₩47,774 | -0.77% | 5.7만 |
|---|
| 2026.05.27 | ₩47,819 | ₩48,254 | ₩47,452 | ₩47,704 | -0.24% | 3.4만 |
|---|
| 2026.05.26 | ₩49,484 | ₩50,019 | ₩48,588 | ₩48,615 | -1.76% | 7.5만 |
|---|
| 2026.05.22 | ₩49,644 | ₩50,166 | ₩49,497 | ₩50,063 | +0.84% | 8.3만 |
|---|
| 2026.05.21 | ₩51,102 | ₩51,102 | ₩49,457 | ₩49,711 | -2.72% | 11.2만 |
|---|
| 2026.05.20 | ₩51,436 | ₩52,091 | ₩50,326 | ₩50,533 | -1.75% | 11.6만 |
|---|
| 2026.05.19 | ₩51,289 | ₩51,810 | ₩50,941 | ₩51,653 | +0.71% | 3.5만 |
|---|
| 2026.05.18 | ₩49,912 | ₩51,249 | ₩49,791 | ₩51,008 | +2.20% | 16.8만 |
|---|
| 2026.05.15 | ₩49,551 | ₩50,213 | ₩49,484 | ₩50,179 | +1.27% | 21.6만 |
|---|
| 2026.05.14 | ₩48,802 | ₩49,123 | ₩48,508 | ₩48,938 | +0.28% | 13만 |
|---|
| 2026.05.13 | ₩48,414 | ₩48,655 | ₩48,133 | ₩48,561 | +0.30% | 9.7만 |
|---|
| 2026.05.12 | ₩48,474 | ₩48,842 | ₩48,053 | ₩48,627 | +0.31% | 10.4만 |
|---|
| 2026.05.11 | ₩47,559 | ₩48,120 | ₩47,371 | ₩48,009 | +0.95% | 31.7만 |
|---|
| 2026.05.08 | ₩47,211 | ₩47,299 | ₩46,736 | ₩46,890 | -0.68% | 3444.8만 |
|---|
| 2026.05.07 | ₩47,184 | ₩47,258 | ₩46,355 | ₩47,123 | -0.13% | 76.8만 |
|---|
| 2026.05.06 | ₩48,735 | ₩48,802 | ₩48,000 | ₩48,147 | -1.21% | 200.5만 |
|---|
| 2026.05.05 | ₩50,460 | ₩50,874 | ₩50,299 | ₩50,594 | +0.26% | 3.7만 |
|---|
| 2026.05.04 | ₩50,045 | ₩50,874 | ₩49,845 | ₩50,861 | +1.63% | 4.4만 |
|---|
| 2026.05.01 | ₩50,513 | ₩50,513 | ₩49,444 | ₩50,019 | -0.98% | 11.3만 |
|---|
| 2026.04.30 | ₩49,658 | ₩50,821 | ₩49,658 | ₩50,701 | +2.10% | 6.9만 |
|---|
| 2026.04.29 | ₩49,564 | ₩50,259 | ₩49,430 | ₩50,241 | +1.36% | 7.3만 |
|---|
| 2026.04.28 | ₩48,829 | ₩49,109 | ₩48,668 | ₩48,941 | +0.23% | 4.1만 |
|---|
| 2026.04.27 | ₩48,240 | ₩48,735 | ₩48,083 | ₩48,226 | -0.03% | 1.6만 |
|---|
| 2026.04.24 | ₩47,906 | ₩48,080 | ₩47,679 | ₩48,044 | +0.29% | 4.3만 |
|---|
| 2026.04.23 | ₩48,040 | ₩48,454 | ₩47,879 | ₩48,337 | +0.62% | 6.1만 |
|---|
| 2026.04.22 | ₩47,371 | ₩47,879 | ₩47,371 | ₩47,853 | +1.02% | 21.1만 |
|---|
| 2026.04.21 | ₩46,288 | ₩47,137 | ₩46,195 | ₩47,131 | +1.82% | 4.9만 |
|---|
| 2026.04.20 | ₩46,476 | ₩46,609 | ₩46,061 | ₩46,136 | -0.73% | 5.5만 |
|---|
| 2026.04.17 | ₩45,860 | ₩46,168 | ₩44,764 | ₩46,052 | +0.42% | 59.5만 |
|---|
| 2026.04.16 | ₩46,957 | ₩47,920 | ₩46,957 | ₩47,679 | +1.54% | 6.9만 |
|---|
| 2026.04.15 | ₩46,863 | ₩47,371 | ₩46,663 | ₩46,954 | +0.19% | 2.9만 |
|---|
| 2026.04.14 | ₩47,866 | ₩47,866 | ₩46,889 | ₩47,100 | -1.60% | 27만 |
|---|
| 2026.04.13 | ₩49,043 | ₩49,043 | ₩47,906 | ₩48,218 | -1.68% | 2.6만 |
|---|
| 2026.04.10 | ₩48,147 | ₩48,461 | ₩47,706 | ₩48,200 | +0.11% | 3.5만 |
|---|
| 2026.04.09 | ₩49,417 | ₩49,826 | ₩48,187 | ₩48,361 | -2.14% | 2.6만 |
|---|
| 2026.04.08 | ₩47,920 | ₩49,323 | ₩47,334 | ₩49,136 | +2.54% | 3.9만 |
|---|
| 2026.04.07 | ₩50,955 | ₩51,810 | ₩50,955 | ₩51,179 | +0.44% | 6.8만 |
|---|
| 2026.04.06 | ₩50,313 | ₩50,821 | ₩50,246 | ₩50,794 | +0.96% | 3만 |
|---|
| 2026.04.02 | ₩51,142 | ₩51,690 | ₩50,072 | ₩50,317 | -1.61% | 6.6만 |
|---|
| 2026.04.01 | ₩50,447 | ₩51,043 | ₩49,342 | ₩49,898 | -1.09% | 17.5만 |
|---|
| 2026.03.31 | ₩52,372 | ₩52,947 | ₩50,834 | ₩51,610 | -1.46% | 11만 |
|---|
| 2026.03.30 | ₩53,495 | ₩53,655 | ₩52,358 | ₩52,528 | -1.81% | 7.6만 |
|---|
| 2026.03.27 | ₩52,733 | ₩53,361 | ₩52,532 | ₩53,294 | +1.06% | 37.8만 |
|---|
| 2026.03.26 | ₩51,864 | ₩52,733 | ₩51,824 | ₩52,506 | +1.24% | 2.8만 |
|---|
| 2026.03.25 | ₩51,195 | ₩51,810 | ₩51,195 | ₩51,717 | +1.02% | 3.7만 |
|---|
| 2026.03.24 | ₩50,620 | ₩52,158 | ₩50,620 | ₩51,663 | +2.06% | 5.1만 |
|---|
| 2026.03.23 | ₩49,310 | ₩50,687 | ₩48,855 | ₩50,473 | +2.36% | 3.3만 |
|---|
| 2026.03.20 | ₩50,112 | ₩50,808 | ₩49,999 | ₩50,099 | -0.03% | 11.6만 |
|---|
| 2026.03.19 | ₩49,444 | ₩50,420 | ₩49,430 | ₩50,045 | +1.22% | 4.9만 |
|---|
| 2026.03.18 | ₩49,069 | ₩49,243 | ₩48,896 | ₩49,107 | +0.08% | 5.2만 |
|---|
| 2026.03.17 | ₩48,668 | ₩49,257 | ₩48,535 | ₩48,905 | +0.49% | 4.5만 |
|---|
| 2026.03.16 | ₩48,321 | ₩48,508 | ₩48,067 | ₩48,270 | -0.11% | 5.5만 |
|---|
| 2026.03.13 | ₩48,013 | ₩48,347 | ₩47,893 | ₩48,211 | +0.41% | 3.5만 |
|---|
| 2026.03.12 | ₩47,986 | ₩48,628 | ₩47,893 | ₩48,080 | +0.20% | 5.1만 |
|---|
| 2026.03.11 | ₩46,810 | ₩47,746 | ₩46,810 | ₩47,723 | +1.95% | 59.6만 |
|---|
| 2026.03.10 | ₩46,970 | ₩47,238 | ₩46,282 | ₩46,489 | -1.02% | 5.6만 |
|---|
| 2026.03.09 | ₩47,692 | ₩47,839 | ₩46,903 | ₩47,206 | -1.02% | 8.1만 |
|---|
| 2026.03.06 | ₩47,518 | ₩47,879 | ₩46,997 | ₩47,271 | -0.52% | 4.1만 |
|---|
| 2026.03.05 | ₩47,278 | ₩47,559 | ₩46,930 | ₩47,167 | -0.23% | 6.2만 |
|---|
| 2026.03.04 | ₩46,676 | ₩46,997 | ₩46,101 | ₩46,909 | +0.50% | 25.3만 |
|---|
| 2026.03.03 | ₩47,893 | ₩47,893 | ₩46,703 | ₩47,104 | -1.65% | 15.9만 |
|---|
| 2026.03.02 | ₩48,160 | ₩48,160 | ₩46,663 | ₩47,478 | -1.42% | 10.4만 |
|---|
| 2026.02.27 | ₩46,115 | ₩46,342 | ₩45,540 | ₩46,280 | +0.36% | 2.1만 |
|---|
| 2026.02.26 | ₩44,831 | ₩45,834 | ₩44,751 | ₩45,461 | +1.40% | 7만 |
|---|
| 2026.02.25 | ₩45,700 | ₩45,700 | ₩44,811 | ₩45,228 | -1.03% | 6.3천 |
|---|
| 2026.02.24 | ₩45,540 | ₩45,545 | ₩45,032 | ₩45,545 | +0.01% | 9.4천 |
|---|
| 2026.02.23 | ₩45,727 | ₩46,074 | ₩45,499 | ₩45,565 | -0.35% | 8.8천 |
|---|
| 2026.02.20 | ₩45,633 | ₩45,727 | ₩45,272 | ₩45,727 | +0.21% | 1.3만 |
|---|
| 2026.02.19 | ₩46,141 | ₩46,208 | ₩45,473 | ₩45,713 | -0.93% | 6.3만 |
|---|
| 2026.02.18 | ₩44,657 | ₩45,132 | ₩44,617 | ₩45,106 | +1.01% | 1.8만 |
|---|
| 2026.02.17 | ₩44,831 | ₩44,831 | ₩43,588 | ₩44,140 | -1.54% | 1.4만 |
|---|
| 2026.02.13 | ₩44,029 | ₩44,764 | ₩44,029 | ₩44,636 | +1.38% | 1.7만 |
|---|
| 2026.02.12 | ₩44,884 | ₩45,032 | ₩43,748 | ₩44,100 | -1.75% | 4.4만 |
|---|
| 2026.02.11 | ₩44,609 | ₩44,945 | ₩44,350 | ₩44,945 | +0.75% | 2.6만 |
|---|
| 2026.02.10 | ₩43,989 | ₩43,989 | ₩43,547 | ₩43,759 | -0.52% | 1.7만 |
|---|
| 2026.02.09 | ₩43,628 | ₩44,029 | ₩43,628 | ₩43,962 | +0.77% | 1.3만 |
|---|
| 2026.02.06 | ₩42,866 | ₩43,721 | ₩42,866 | ₩43,688 | +1.92% | 1.2만 |
|---|
| 2026.02.05 | ₩42,698 | ₩42,812 | ₩42,010 | ₩42,692 | -0.02% | 6.1만 |
|---|
| 2026.02.04 | ₩42,304 | ₩43,374 | ₩42,304 | ₩43,297 | +2.35% | 1.7만 |
|---|
| 2026.02.03 | ₩41,060 | ₩42,264 | ₩41,060 | ₩42,228 | +2.84% | 3.2만 |
|---|
| 2026.02.02 | ₩41,074 | ₩41,341 | ₩40,820 | ₩40,995 | -0.19% | 1.6만 |
|---|
| 2026.01.30 | ₩41,515 | ₩41,863 | ₩41,047 | ₩41,848 | +0.80% | 9.7천 |
|---|
| 2026.01.29 | ₩41,956 | ₩42,384 | ₩41,555 | ₩41,578 | -0.90% | 3.8만 |
|---|
| 2026.01.28 | ₩41,194 | ₩41,194 | ₩40,887 | ₩41,170 | -0.06% | 5.9만 |
|---|
| 2026.01.27 | ₩40,913 | ₩40,913 | ₩40,526 | ₩40,881 | -0.08% | 1.3만 |
|---|
| 2026.01.26 | ₩40,927 | ₩40,927 | ₩40,165 | ₩40,435 | -1.20% | 2.6만 |
|---|
| 2026.01.23 | ₩40,593 | ₩41,007 | ₩40,395 | ₩40,395 | -0.49% | 15.7만 |
|---|
| 2026.01.22 | ₩39,964 | ₩40,138 | ₩39,777 | ₩40,122 | +0.39% | 1.3만 |
|---|
| 2026.01.21 | ₩39,523 | ₩40,183 | ₩39,523 | ₩40,054 | +1.34% | 3.5만 |
|---|
| 2026.01.20 | ₩39,296 | ₩39,483 | ₩38,915 | ₩38,985 | -0.79% | 8.4천 |
|---|
| 2026.01.16 | ₩39,149 | ₩39,229 | ₩39,068 | ₩39,142 | -0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩39,282 | ₩39,546 | ₩38,988 | ₩39,115 | -0.43% | 1.7만 |
|---|
| 2026.01.14 | ₩39,723 | ₩40,191 | ₩39,469 | ₩39,594 | -0.33% | 11.7만 |
|---|
| 2026.01.13 | ₩38,493 | ₩39,095 | ₩38,493 | ₩38,812 | +0.83% | 2.2만 |
|---|
| 2026.01.12 | ₩38,467 | ₩38,467 | ₩38,092 | ₩38,219 | -0.64% | 6.6만 |
|---|
| 2026.01.09 | ₩38,735 | ₩38,788 | ₩38,440 | ₩38,457 | -0.72% | 1.1만 |
|---|
| 2026.01.08 | ₩37,517 | ₩38,828 | ₩37,517 | ₩38,586 | +2.85% | 9.9천 |
|---|
| 2026.01.07 | ₩37,959 | ₩37,959 | ₩37,303 | ₩37,344 | -1.62% | 1만 |
|---|
| 2026.01.06 | ₩38,721 | ₩38,721 | ₩37,678 | ₩37,799 | -2.38% | 1.6만 |
|---|
| 2026.01.05 | ₩39,322 | ₩39,322 | ₩37,690 | ₩38,568 | -1.92% | 3.4만 |
|---|
| 2026.01.02 | ₩37,290 | ₩38,152 | ₩37,196 | ₩38,146 | +2.29% | 6.4천 |
|---|
| 2025.12.31 | ₩37,571 | ₩37,571 | ₩37,223 | ₩37,330 | -0.64% | 1.6만 |
|---|
| 2025.12.30 | ₩37,344 | ₩37,651 | ₩37,344 | ₩37,580 | +0.63% | 3.1만 |
|---|
| 2025.12.29 | ₩37,009 | ₩37,237 | ₩37,009 | ₩37,164 | +0.42% | 3.5만 |
|---|
| 2025.12.26 | ₩36,862 | ₩36,942 | ₩36,648 | ₩36,810 | -0.14% | 5천 |
|---|
| 2025.12.24 | ₩37,009 | ₩37,094 | ₩36,956 | ₩36,969 | -0.11% | 8.1천 |
|---|
| 2025.12.23 | ₩36,996 | ₩37,162 | ₩36,917 | ₩37,126 | +0.35% | 1.3만 |
|---|
| 2025.12.22 | ₩36,822 | ₩37,163 | ₩36,822 | ₩36,979 | +0.42% | 2만 |
|---|
| 2025.12.19 | ₩36,813 | ₩36,876 | ₩36,595 | ₩36,595 | -0.59% | 1.3만 |
|---|
| 2025.12.18 | ₩37,237 | ₩37,237 | ₩36,548 | ₩36,559 | -1.82% | 3.7만 |
|---|
| 2025.12.17 | ₩36,648 | ₩37,410 | ₩36,648 | ₩37,303 | +1.79% | 2.4만 |
|---|
| 2025.12.16 | ₩37,303 | ₩37,303 | ₩36,341 | ₩36,418 | -2.37% | 2.9만 |
|---|
| 2025.12.15 | ₩38,066 | ₩38,066 | ₩37,357 | ₩37,648 | -1.10% | 2만 |
|---|
| 2025.12.12 | ₩38,440 | ₩38,547 | ₩38,036 | ₩38,064 | -0.98% | 1.5만 |
|---|
| 2025.12.11 | ₩38,707 | ₩39,001 | ₩38,687 | ₩38,693 | -0.04% | 1.3만 |
|---|
| 2025.12.10 | ₩38,667 | ₩39,108 | ₩38,546 | ₩39,044 | +0.98% | 1만 |
|---|
| 2025.12.09 | ₩38,854 | ₩38,961 | ₩38,681 | ₩38,709 | -0.38% | 2.5만 |
|---|
| 2025.12.08 | ₩38,935 | ₩39,028 | ₩38,550 | ₩38,550 | -0.99% | 1.5만 |
|---|
| 2025.12.05 | ₩39,175 | ₩39,563 | ₩39,095 | ₩39,104 | -0.18% | 8.1만 |
|---|
| 2025.12.04 | ₩38,961 | ₩39,207 | ₩38,873 | ₩39,143 | +0.47% | 1.3만 |
|---|
| 2025.12.03 | ₩38,266 | ₩38,961 | ₩38,266 | ₩38,945 | +1.77% | 1.2만 |
|---|
| 2025.12.02 | ₩38,533 | ₩38,533 | ₩38,013 | ₩38,134 | -1.04% | 2.1만 |
|---|
| 2025.12.01 | ₩38,159 | ₩38,801 | ₩38,159 | ₩38,584 | +1.11% | 1.1만 |
|---|
| 2025.11.28 | ₩38,039 | ₩38,306 | ₩38,039 | ₩38,209 | +0.45% | 1.5만 |
|---|
| 2025.11.26 | ₩37,183 | ₩37,905 | ₩37,183 | ₩37,632 | +1.21% | 3.2만 |
|---|
| 2025.11.25 | ₩37,063 | ₩37,303 | ₩36,849 | ₩37,231 | +0.45% | 1.6만 |
|---|
| 2025.11.24 | ₩36,969 | ₩37,441 | ₩36,769 | ₩37,441 | +1.28% | 2.2만 |
|---|
| 2025.11.21 | ₩37,063 | ₩37,504 | ₩36,795 | ₩37,365 | +0.82% | 1.1만 |
|---|
| 2025.11.20 | ₩37,985 | ₩38,471 | ₩37,063 | ₩37,072 | -2.40% | 1.7만 |
|---|
| 2025.11.19 | ₩37,450 | ₩37,678 | ₩37,130 | ₩37,644 | +0.52% | 9.1천 |
|---|
| 2025.11.18 | ₩37,517 | ₩38,164 | ₩37,424 | ₩38,088 | +1.52% | 4.6만 |
|---|
| 2025.11.17 | ₩38,346 | ₩38,346 | ₩37,588 | ₩37,715 | -1.65% | 1.2만 |
|---|
| 2025.11.14 | ₩37,638 | ₩38,453 | ₩37,638 | ₩38,405 | +2.04% | 1.3만 |
|---|
| 2025.11.13 | ₩37,999 | ₩38,100 | ₩37,598 | ₩37,738 | -0.69% | 1.4만 |
|---|
| 2025.11.12 | ₩38,110 | ₩38,110 | ₩37,684 | ₩37,684 | -1.12% | 1.6만 |
|---|
| 2025.11.11 | ₩37,838 | ₩38,477 | ₩37,838 | ₩38,225 | +1.02% | 6천 |
|---|
| 2025.11.10 | ₩37,450 | ₩37,697 | ₩37,065 | ₩37,632 | +0.49% | 2.2만 |
|---|
| 2025.11.07 | ₩36,600 | ₩37,234 | ₩36,600 | ₩37,234 | +1.73% | 4.9천 |
|---|
| 2025.11.06 | ₩36,865 | ₩36,889 | ₩36,541 | ₩36,668 | -0.53% | 1.4만 |
|---|
| 2025.11.05 | ₩36,488 | ₩36,702 | ₩36,220 | ₩36,223 | -0.73% | 1.1만 |
|---|
| 2025.11.04 | ₩36,274 | ₩36,323 | ₩35,966 | ₩36,247 | -0.07% | 1만 |
|---|
| 2025.11.03 | ₩36,581 | ₩36,755 | ₩36,314 | ₩36,749 | +0.46% | 1만 |
|---|
| 2025.10.31 | ₩36,474 | ₩36,769 | ₩36,444 | ₩36,659 | +0.51% | 1.3만 |
|---|
| 2025.10.30 | ₩36,515 | ₩36,809 | ₩36,374 | ₩36,381 | -0.37% | 2만 |
|---|
| 2025.10.29 | ₩36,327 | ₩36,737 | ₩36,327 | ₩36,492 | +0.45% | 1.2만 |
|---|
| 2025.10.28 | ₩36,635 | ₩36,728 | ₩36,314 | ₩36,351 | -0.77% | 1.9만 |
|---|
| 2025.10.27 | ₩36,876 | ₩37,051 | ₩36,782 | ₩36,862 | -0.04% | 2.1만 |
|---|
| 2025.10.24 | ₩37,303 | ₩37,344 | ₩36,782 | ₩36,798 | -1.35% | 1.9만 |
|---|
| 2025.10.23 | ₩37,223 | ₩37,457 | ₩37,049 | ₩37,270 | +0.13% | 2.5만 |
|---|
| 2025.10.22 | ₩36,287 | ₩36,702 | ₩36,060 | ₩36,527 | +0.66% | 2.2만 |
|---|
| 2025.10.21 | ₩36,261 | ₩36,361 | ₩35,948 | ₩36,164 | -0.27% | 2.5만 |
|---|
| 2025.10.20 | ₩35,873 | ₩36,207 | ₩35,873 | ₩36,175 | +0.84% | 1.3만 |
|---|
| 2025.10.17 | ₩35,592 | ₩35,846 | ₩35,579 | ₩35,775 | +0.51% | 4.8만 |
|---|
| 2025.10.16 | ₩36,381 | ₩36,381 | ₩35,378 | ₩35,654 | -2.00% | 4.7만 |
|---|
| 2025.10.15 | ₩36,501 | ₩36,643 | ₩36,047 | ₩36,236 | -0.73% | 1.2만 |
|---|
| 2025.10.14 | ₩35,846 | ₩36,450 | ₩35,846 | ₩36,224 | +1.06% | 1.4만 |
|---|
| 2025.10.13 | ₩36,140 | ₩36,388 | ₩36,027 | ₩36,388 | +0.68% | 6.2천 |
|---|
| 2025.10.10 | ₩36,902 | ₩36,902 | ₩35,855 | ₩35,855 | -2.84% | 9.6천 |
|---|