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 | ₩54,503 | ₩55,159 | ₩54,195 | ₩54,356 | -0.27% | 151.5만 |
| 2026.10.08 | ₩54,021 | ₩54,797 | ₩54,021 | ₩54,607 | +1.09% | 38.4만 |
| 2026.10.07 | ₩53,486 | ₩53,834 | ₩52,709 | ₩53,060 | -0.80% | 61.7만 |
| 2026.10.06 | ₩52,629 | ₩53,459 | ₩52,616 | ₩53,258 | +1.20% | 16.9만 |
| 2026.10.05 | ₩52,187 | ₩53,392 | ₩51,987 | ₩53,017 | +1.59% | 6만 |
| 2026.10.02 | ₩52,013 | ₩52,442 | ₩51,545 | ₩52,317 | +0.58% | 9.9만 |
| 2026.10.01 | ₩50,728 | ₩52,187 | ₩50,688 | ₩52,149 | +2.80% | 27.4만 |
| 2026.09.30 | ₩51,237 | ₩51,398 | ₩50,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,835 |
| -0.78% |
| 23.3만 |
| 2026.09.29 | ₩50,675 | ₩51,103 | ₩50,661 | ₩50,876 | +0.40% | 22만 |
|---|
| 2026.09.28 | ₩52,134 | ₩52,134 | ₩51,284 | ₩51,371 | -1.46% | 34.5만 |
|---|
| 2026.09.25 | ₩51,531 | ₩51,772 | ₩51,224 | ₩51,665 | +0.26% | 3606.2만 |
|---|
| 2026.09.24 | ₩52,468 | ₩52,857 | ₩51,933 | ₩52,174 | -0.56% | 93.9만 |
|---|
| 2026.09.23 | ₩52,040 | ₩52,776 | ₩52,040 | ₩52,241 | +0.39% | 178만 |
|---|
| 2026.09.22 | ₩51,786 | ₩52,709 | ₩51,625 | ₩51,782 | -0.01% | 14.6만 |
|---|
| 2026.09.21 | ₩53,298 | ₩53,298 | ₩52,535 | ₩52,656 | -1.21% | 10.5만 |
|---|
| 2026.09.18 | ₩54,088 | ₩54,369 | ₩53,890 | ₩53,890 | -0.37% | 10만 |
|---|
| 2026.09.17 | ₩53,405 | ₩54,302 | ₩53,405 | ₩54,208 | +1.50% | 9.8만 |
|---|
| 2026.09.16 | ₩55,226 | ₩55,226 | ₩53,700 | ₩53,941 | -2.33% | 8.9만 |
|---|
| 2026.09.15 | ₩55,038 | ₩56,163 | ₩55,038 | ₩56,002 | +1.75% | 8.7만 |
|---|
| 2026.09.14 | ₩56,082 | ₩56,082 | ₩54,449 | ₩54,674 | -2.51% | 8.2만 |
|---|
| 2026.09.11 | ₩54,878 | ₩55,333 | ₩54,851 | ₩55,194 | +0.58% | 5.9만 |
|---|
| 2026.09.10 | ₩56,096 | ₩56,096 | ₩54,530 | ₩55,074 | -1.82% | 6만 |
|---|
| 2026.09.09 | ₩55,400 | ₩55,400 | ₩55,012 | ₩55,243 | -0.28% | 5.2만 |
|---|
| 2026.09.08 | ₩54,717 | ₩55,252 | ₩54,476 | ₩54,829 | +0.21% | 9.8만 |
|---|
| 2026.09.04 | ₩54,262 | ₩54,436 | ₩53,753 | ₩54,309 | +0.09% | 2.9만 |
|---|
| 2026.09.03 | ₩55,266 | ₩55,440 | ₩54,744 | ₩54,752 | -0.93% | 5.2만 |
|---|
| 2026.09.02 | ₩54,677 | ₩55,426 | ₩54,623 | ₩55,183 | +0.93% | 8.9만 |
|---|
| 2026.09.01 | ₩54,811 | ₩54,931 | ₩54,269 | ₩54,923 | +0.21% | 2만 |
|---|
| 2026.08.31 | ₩54,208 | ₩54,453 | ₩53,512 | ₩54,198 | -0.02% | 3만 |
|---|
| 2026.08.28 | ₩52,950 | ₩53,242 | ₩52,870 | ₩53,167 | +0.41% | 1.7만 |
|---|
| 2026.08.27 | ₩52,522 | ₩53,325 | ₩52,375 | ₩53,056 | +1.02% | 1.1만 |
|---|
| 2026.08.26 | ₩52,589 | ₩53,205 | ₩52,589 | ₩52,859 | +0.51% | 1.6만 |
|---|
| 2026.08.25 | ₩53,031 | ₩53,031 | ₩52,482 | ₩52,546 | -0.91% | 5만 |
|---|
| 2026.08.24 | ₩53,646 | ₩53,807 | ₩52,953 | ₩53,458 | -0.35% | 3만 |
|---|
| 2026.08.21 | ₩54,289 | ₩54,289 | ₩53,773 | ₩53,937 | -0.65% | 2만 |
|---|
| 2026.08.20 | ₩54,142 | ₩54,690 | ₩53,927 | ₩54,016 | -0.23% | 4.8만 |
|---|
| 2026.08.19 | ₩53,874 | ₩54,048 | ₩53,446 | ₩53,558 | -0.59% | 7.2만 |
|---|
| 2026.08.18 | ₩53,593 | ₩53,686 | ₩53,218 | ₩53,640 | +0.09% | 5.1만 |
|---|
| 2026.08.17 | ₩52,596 | ₩52,870 | ₩52,254 | ₩52,811 | +0.41% | 5.3만 |
|---|
| 2026.08.14 | ₩51,746 | ₩52,483 | ₩51,746 | ₩52,280 | +1.03% | 2.7만 |
|---|
| 2026.08.13 | ₩51,050 | ₩51,531 | ₩50,822 | ₩51,526 | +0.93% | 6.2만 |
|---|
| 2026.08.12 | ₩51,130 | ₩51,719 | ₩51,036 | ₩51,582 | +0.88% | 4.8만 |
|---|
| 2026.08.11 | ₩50,675 | ₩51,424 | ₩50,675 | ₩51,387 | +1.41% | 4만 |
|---|
| 2026.08.10 | ₩49,832 | ₩50,983 | ₩49,832 | ₩50,969 | +2.28% | 10.8만 |
|---|
| 2026.08.07 | ₩48,493 | ₩48,975 | ₩48,225 | ₩48,426 | -0.14% | 4.5만 |
|---|
| 2026.08.06 | ₩48,881 | ₩48,988 | ₩48,426 | ₩48,837 | -0.09% | 1.6만 |
|---|
| 2026.08.05 | ₩48,587 | ₩48,774 | ₩47,837 | ₩47,851 | -1.52% | 2.3만 |
|---|
| 2026.08.04 | ₩48,520 | ₩49,296 | ₩48,326 | ₩49,162 | +1.32% | 5.6만 |
|---|
| 2026.08.03 | ₩49,243 | ₩49,777 | ₩49,203 | ₩49,427 | +0.38% | 19.3만 |
|---|
| 2026.07.31 | ₩49,283 | ₩50,260 | ₩49,283 | ₩50,162 | +1.78% | 1.2만 |
|---|
| 2026.07.30 | ₩49,015 | ₩49,484 | ₩48,681 | ₩49,457 | +0.90% | 4.2만 |
|---|
| 2026.07.29 | ₩49,269 | ₩49,457 | ₩49,002 | ₩49,174 | -0.19% | 6.1만 |
|---|
| 2026.07.28 | ₩48,853 | ₩49,029 | ₩47,770 | ₩47,978 | -1.79% | 10만 |
|---|
| 2026.07.27 | ₩49,122 | ₩49,885 | ₩48,734 | ₩48,747 | -0.76% | 5.4만 |
|---|
| 2026.07.24 | ₩50,667 | ₩51,157 | ₩50,273 | ₩50,352 | -0.62% | 2.2만 |
|---|
| 2026.07.23 | ₩51,183 | ₩51,331 | ₩50,394 | ₩50,399 | -1.53% | 3.6만 |
|---|
| 2026.07.22 | ₩50,220 | ₩50,561 | ₩50,099 | ₩50,307 | +0.17% | 1.5만 |
|---|
| 2026.07.21 | ₩49,011 | ₩49,571 | ₩49,011 | ₩49,556 | +1.11% | 3.3만 |
|---|
| 2026.07.20 | ₩48,654 | ₩49,430 | ₩48,654 | ₩49,082 | +0.88% | 3.6만 |
|---|
| 2026.07.17 | ₩48,533 | ₩49,015 | ₩48,359 | ₩48,871 | +0.69% | 4.8만 |
|---|
| 2026.07.16 | ₩47,991 | ₩48,346 | ₩47,971 | ₩48,013 | +0.04% | 4만 |
|---|
| 2026.07.15 | ₩48,145 | ₩48,145 | ₩47,181 | ₩47,689 | -0.95% | 7.7만 |
|---|
| 2026.07.14 | ₩48,493 | ₩48,493 | ₩47,663 | ₩48,150 | -0.71% | 20.9만 |
|---|
| 2026.07.13 | ₩47,429 | ₩48,279 | ₩47,422 | ₩48,067 | +1.35% | 6.6만 |
|---|
| 2026.07.10 | ₩46,686 | ₩46,780 | ₩46,030 | ₩46,575 | -0.24% | 7.6만 |
|---|
| 2026.07.09 | ₩46,847 | ₩47,048 | ₩46,492 | ₩46,512 | -0.71% | 5.9만 |
|---|
| 2026.07.08 | ₩47,007 | ₩47,545 | ₩46,439 | ₩47,208 | +0.43% | 13.2만 |
|---|
| 2026.07.07 | ₩45,013 | ₩46,271 | ₩45,013 | ₩46,084 | +2.38% | 11.3만 |
|---|
| 2026.07.06 | ₩44,772 | ₩45,040 | ₩44,618 | ₩44,719 | -0.12% | 13만 |
|---|
| 2026.07.02 | ₩44,585 | ₩45,040 | ₩44,545 | ₩44,866 | +0.63% | 8.7만 |
|---|
| 2026.07.01 | ₩44,786 | ₩44,919 | ₩44,237 | ₩44,438 | -0.78% | 28.7만 |
|---|
| 2026.06.30 | ₩45,267 | ₩45,468 | ₩44,732 | ₩44,745 | -1.15% | 50.4만 |
|---|
| 2026.06.29 | ₩45,401 | ₩45,709 | ₩45,026 | ₩45,093 | -0.68% | 78.2만 |
|---|
| 2026.06.26 | ₩45,267 | ₩45,602 | ₩45,134 | ₩45,200 | -0.15% | 3594.7만 |
|---|
| 2026.06.25 | ₩44,678 | ₩45,602 | ₩44,665 | ₩45,443 | +1.71% | 196.2만 |
|---|
| 2026.06.24 | ₩45,174 | ₩45,415 | ₩44,799 | ₩45,134 | -0.09% | 115.2만 |
|---|
| 2026.06.23 | ₩45,441 | ₩46,030 | ₩45,441 | ₩45,937 | +1.09% | 6.6만 |
|---|
| 2026.06.22 | ₩45,080 | ₩45,736 | ₩44,986 | ₩45,693 | +1.36% | 31.1만 |
|---|
| 2026.06.18 | ₩45,482 | ₩45,482 | ₩44,518 | ₩44,953 | -1.16% | 24.4만 |
|---|
| 2026.06.17 | ₩45,950 | ₩46,331 | ₩45,562 | ₩45,678 | -0.59% | 12.7만 |
|---|
| 2026.06.16 | ₩46,338 | ₩46,365 | ₩45,990 | ₩46,143 | -0.42% | 10.5만 |
|---|
| 2026.06.15 | ₩46,700 | ₩47,041 | ₩46,465 | ₩46,568 | -0.28% | 16만 |
|---|
| 2026.06.12 | ₩47,677 | ₩48,868 | ₩47,623 | ₩48,341 | +1.39% | 7.5만 |
|---|
| 2026.06.11 | ₩49,216 | ₩49,484 | ₩47,891 | ₩47,906 | -2.66% | 34.4만 |
|---|
| 2026.06.10 | ₩48,212 | ₩49,577 | ₩48,212 | ₩48,962 | +1.55% | 29.8만 |
|---|
| 2026.06.09 | ₩48,252 | ₩48,252 | ₩47,416 | ₩47,968 | -0.59% | 8만 |
|---|
| 2026.06.08 | ₩48,841 | ₩49,323 | ₩48,721 | ₩48,829 | -0.02% | 12.9만 |
|---|
| 2026.06.05 | ₩49,604 | ₩49,604 | ₩48,212 | ₩48,250 | -2.73% | 4.4만 |
|---|
| 2026.06.04 | ₩49,136 | ₩49,591 | ₩48,948 | ₩49,461 | +0.66% | 4.1만 |
|---|
| 2026.06.03 | ₩48,948 | ₩49,845 | ₩48,948 | ₩49,368 | +0.86% | 7.9만 |
|---|
| 2026.06.02 | ₩48,185 | ₩48,962 | ₩48,159 | ₩48,759 | +1.19% | 4.4만 |
|---|
| 2026.06.01 | ₩47,837 | ₩48,774 | ₩47,837 | ₩48,225 | +0.81% | 13.1만 |
|---|
| 2026.05.29 | ₩47,523 | ₩47,523 | ₩46,927 | ₩47,244 | -0.59% | 12.2만 |
|---|
| 2026.05.28 | ₩48,199 | ₩48,333 | ₩47,623 | ₩47,825 | -0.77% | 5.7만 |
|---|
| 2026.05.27 | ₩47,871 | ₩48,306 | ₩47,503 | ₩47,756 | -0.24% | 3.4만 |
|---|
| 2026.05.26 | ₩49,537 | ₩50,073 | ₩48,640 | ₩48,667 | -1.76% | 7.5만 |
|---|
| 2026.05.22 | ₩49,698 | ₩50,220 | ₩49,551 | ₩50,117 | +0.84% | 8.3만 |
|---|
| 2026.05.21 | ₩51,157 | ₩51,157 | ₩49,510 | ₩49,765 | -2.72% | 11.2만 |
|---|
| 2026.05.20 | ₩51,491 | ₩52,147 | ₩50,380 | ₩50,588 | -1.75% | 11.6만 |
|---|
| 2026.05.19 | ₩51,344 | ₩51,866 | ₩50,996 | ₩51,708 | +0.71% | 3.5만 |
|---|
| 2026.05.18 | ₩49,965 | ₩51,304 | ₩49,845 | ₩51,063 | +2.20% | 16.8만 |
|---|
| 2026.05.15 | ₩49,604 | ₩50,267 | ₩49,537 | ₩50,233 | +1.27% | 21.6만 |
|---|
| 2026.05.14 | ₩48,855 | ₩49,176 | ₩48,560 | ₩48,991 | +0.28% | 13만 |
|---|
| 2026.05.13 | ₩48,466 | ₩48,707 | ₩48,185 | ₩48,614 | +0.30% | 9.7만 |
|---|
| 2026.05.12 | ₩48,527 | ₩48,895 | ₩48,105 | ₩48,679 | +0.31% | 10.4만 |
|---|
| 2026.05.11 | ₩47,610 | ₩48,172 | ₩47,422 | ₩48,061 | +0.95% | 31.7만 |
|---|
| 2026.05.08 | ₩47,262 | ₩47,350 | ₩46,787 | ₩46,940 | -0.68% | 3444.8만 |
|---|
| 2026.05.07 | ₩47,235 | ₩47,309 | ₩46,405 | ₩47,173 | -0.13% | 76.8만 |
|---|
| 2026.05.06 | ₩48,788 | ₩48,855 | ₩48,051 | ₩48,199 | -1.21% | 200.5만 |
|---|
| 2026.05.05 | ₩50,514 | ₩50,929 | ₩50,354 | ₩50,648 | +0.26% | 3.7만 |
|---|
| 2026.05.04 | ₩50,099 | ₩50,929 | ₩49,899 | ₩50,916 | +1.63% | 4.4만 |
|---|
| 2026.05.01 | ₩50,568 | ₩50,568 | ₩49,497 | ₩50,073 | -0.98% | 11.3만 |
|---|
| 2026.04.30 | ₩49,711 | ₩50,876 | ₩49,711 | ₩50,755 | +2.10% | 6.9만 |
|---|
| 2026.04.29 | ₩49,617 | ₩50,313 | ₩49,484 | ₩50,295 | +1.36% | 7.3만 |
|---|
| 2026.04.28 | ₩48,881 | ₩49,162 | ₩48,721 | ₩48,994 | +0.23% | 4.1만 |
|---|
| 2026.04.27 | ₩48,292 | ₩48,788 | ₩48,134 | ₩48,278 | -0.03% | 1.6만 |
|---|
| 2026.04.24 | ₩47,958 | ₩48,132 | ₩47,730 | ₩48,096 | +0.29% | 4.3만 |
|---|
| 2026.04.23 | ₩48,092 | ₩48,507 | ₩47,931 | ₩48,389 | +0.62% | 6.1만 |
|---|
| 2026.04.22 | ₩47,422 | ₩47,931 | ₩47,422 | ₩47,904 | +1.02% | 21.1만 |
|---|
| 2026.04.21 | ₩46,338 | ₩47,188 | ₩46,244 | ₩47,181 | +1.82% | 4.9만 |
|---|
| 2026.04.20 | ₩46,526 | ₩46,659 | ₩46,111 | ₩46,186 | -0.73% | 5.5만 |
|---|
| 2026.04.17 | ₩45,910 | ₩46,218 | ₩44,812 | ₩46,101 | +0.42% | 59.5만 |
|---|
| 2026.04.16 | ₩47,007 | ₩47,971 | ₩47,007 | ₩47,730 | +1.54% | 6.9만 |
|---|
| 2026.04.15 | ₩46,914 | ₩47,422 | ₩46,713 | ₩47,005 | +0.19% | 2.9만 |
|---|
| 2026.04.14 | ₩47,918 | ₩47,918 | ₩46,939 | ₩47,151 | -1.60% | 27만 |
|---|
| 2026.04.13 | ₩49,095 | ₩49,095 | ₩47,958 | ₩48,270 | -1.68% | 2.6만 |
|---|
| 2026.04.10 | ₩48,199 | ₩48,513 | ₩47,757 | ₩48,252 | +0.11% | 3.5만 |
|---|
| 2026.04.09 | ₩49,470 | ₩49,880 | ₩48,239 | ₩48,413 | -2.14% | 2.6만 |
|---|
| 2026.04.08 | ₩47,971 | ₩49,377 | ₩47,385 | ₩49,189 | +2.54% | 3.9만 |
|---|
| 2026.04.07 | ₩51,009 | ₩51,866 | ₩51,009 | ₩51,234 | +0.44% | 6.8만 |
|---|
| 2026.04.06 | ₩50,367 | ₩50,876 | ₩50,300 | ₩50,849 | +0.96% | 3만 |
|---|
| 2026.04.02 | ₩51,197 | ₩51,746 | ₩50,126 | ₩50,371 | -1.61% | 6.6만 |
|---|
| 2026.04.01 | ₩50,501 | ₩51,098 | ₩49,395 | ₩49,952 | -1.09% | 17.5만 |
|---|
| 2026.03.31 | ₩52,428 | ₩53,004 | ₩50,889 | ₩51,665 | -1.46% | 11만 |
|---|
| 2026.03.30 | ₩53,553 | ₩53,713 | ₩52,415 | ₩52,585 | -1.81% | 7.6만 |
|---|
| 2026.03.27 | ₩52,790 | ₩53,419 | ₩52,589 | ₩53,352 | +1.06% | 37.8만 |
|---|
| 2026.03.26 | ₩51,920 | ₩52,790 | ₩51,879 | ₩52,562 | +1.24% | 2.8만 |
|---|
| 2026.03.25 | ₩51,250 | ₩51,866 | ₩51,250 | ₩51,772 | +1.02% | 3.7만 |
|---|
| 2026.03.24 | ₩50,675 | ₩52,214 | ₩50,675 | ₩51,719 | +2.06% | 5.1만 |
|---|
| 2026.03.23 | ₩49,363 | ₩50,742 | ₩48,908 | ₩50,528 | +2.36% | 3.3만 |
|---|
| 2026.03.20 | ₩50,166 | ₩50,862 | ₩50,052 | ₩50,153 | -0.03% | 11.6만 |
|---|
| 2026.03.19 | ₩49,497 | ₩50,474 | ₩49,484 | ₩50,099 | +1.22% | 4.9만 |
|---|
| 2026.03.18 | ₩49,122 | ₩49,296 | ₩48,948 | ₩49,160 | +0.08% | 5.2만 |
|---|
| 2026.03.17 | ₩48,721 | ₩49,310 | ₩48,587 | ₩48,958 | +0.49% | 4.5만 |
|---|
| 2026.03.16 | ₩48,373 | ₩48,560 | ₩48,118 | ₩48,322 | -0.11% | 5.5만 |
|---|
| 2026.03.13 | ₩48,065 | ₩48,399 | ₩47,944 | ₩48,263 | +0.41% | 3.5만 |
|---|
| 2026.03.12 | ₩48,038 | ₩48,681 | ₩47,944 | ₩48,132 | +0.20% | 5.1만 |
|---|
| 2026.03.11 | ₩46,860 | ₩47,797 | ₩46,860 | ₩47,774 | +1.95% | 59.6만 |
|---|
| 2026.03.10 | ₩47,021 | ₩47,289 | ₩46,331 | ₩46,539 | -1.02% | 5.6만 |
|---|
| 2026.03.09 | ₩47,744 | ₩47,891 | ₩46,954 | ₩47,256 | -1.02% | 8.1만 |
|---|
| 2026.03.06 | ₩47,570 | ₩47,931 | ₩47,048 | ₩47,322 | -0.52% | 4.1만 |
|---|
| 2026.03.05 | ₩47,329 | ₩47,610 | ₩46,981 | ₩47,218 | -0.23% | 6.2만 |
|---|
| 2026.03.04 | ₩46,726 | ₩47,048 | ₩46,151 | ₩46,959 | +0.50% | 25.3만 |
|---|
| 2026.03.03 | ₩47,944 | ₩47,944 | ₩46,753 | ₩47,155 | -1.65% | 15.9만 |
|---|
| 2026.03.02 | ₩48,212 | ₩48,212 | ₩46,713 | ₩47,529 | -1.42% | 10.4만 |
|---|
| 2026.02.27 | ₩46,164 | ₩46,392 | ₩45,589 | ₩46,330 | +0.36% | 2.1만 |
|---|
| 2026.02.26 | ₩44,879 | ₩45,883 | ₩44,799 | ₩45,510 | +1.40% | 7만 |
|---|
| 2026.02.25 | ₩45,749 | ₩45,749 | ₩44,859 | ₩45,277 | -1.03% | 6.3천 |
|---|
| 2026.02.24 | ₩45,589 | ₩45,594 | ₩45,080 | ₩45,594 | +0.01% | 9.4천 |
|---|
| 2026.02.23 | ₩45,776 | ₩46,124 | ₩45,548 | ₩45,614 | -0.35% | 8.8천 |
|---|
| 2026.02.20 | ₩45,682 | ₩45,776 | ₩45,321 | ₩45,776 | +0.21% | 1.3만 |
|---|
| 2026.02.19 | ₩46,191 | ₩46,258 | ₩45,522 | ₩45,763 | -0.93% | 6.3만 |
|---|
| 2026.02.18 | ₩44,705 | ₩45,180 | ₩44,665 | ₩45,155 | +1.01% | 1.8만 |
|---|
| 2026.02.17 | ₩44,879 | ₩44,879 | ₩43,634 | ₩44,187 | -1.54% | 1.4만 |
|---|
| 2026.02.13 | ₩44,076 | ₩44,812 | ₩44,076 | ₩44,684 | +1.38% | 1.7만 |
|---|
| 2026.02.12 | ₩44,933 | ₩45,080 | ₩43,795 | ₩44,147 | -1.75% | 4.4만 |
|---|
| 2026.02.11 | ₩44,657 | ₩44,993 | ₩44,397 | ₩44,993 | +0.75% | 2.6만 |
|---|
| 2026.02.10 | ₩44,036 | ₩44,036 | ₩43,594 | ₩43,806 | -0.52% | 1.7만 |
|---|
| 2026.02.09 | ₩43,675 | ₩44,076 | ₩43,675 | ₩44,009 | +0.77% | 1.3만 |
|---|
| 2026.02.06 | ₩42,912 | ₩43,768 | ₩42,912 | ₩43,735 | +1.92% | 1.2만 |
|---|
| 2026.02.05 | ₩42,744 | ₩42,858 | ₩42,055 | ₩42,738 | -0.02% | 6.1만 |
|---|
| 2026.02.04 | ₩42,350 | ₩43,420 | ₩42,350 | ₩43,344 | +2.35% | 1.7만 |
|---|
| 2026.02.03 | ₩41,105 | ₩42,309 | ₩41,105 | ₩42,273 | +2.84% | 3.2만 |
|---|
| 2026.02.02 | ₩41,118 | ₩41,386 | ₩40,864 | ₩41,039 | -0.19% | 1.6만 |
|---|
| 2026.01.30 | ₩41,560 | ₩41,908 | ₩41,091 | ₩41,893 | +0.80% | 9.7천 |
|---|
| 2026.01.29 | ₩42,002 | ₩42,430 | ₩41,600 | ₩41,623 | -0.90% | 3.8만 |
|---|
| 2026.01.28 | ₩41,239 | ₩41,239 | ₩40,931 | ₩41,214 | -0.06% | 5.9만 |
|---|
| 2026.01.27 | ₩40,957 | ₩40,957 | ₩40,569 | ₩40,925 | -0.08% | 1.3만 |
|---|
| 2026.01.26 | ₩40,971 | ₩40,971 | ₩40,208 | ₩40,478 | -1.20% | 2.6만 |
|---|
| 2026.01.23 | ₩40,636 | ₩41,051 | ₩40,438 | ₩40,438 | -0.49% | 15.7만 |
|---|
| 2026.01.22 | ₩40,007 | ₩40,181 | ₩39,820 | ₩40,165 | +0.39% | 1.3만 |
|---|
| 2026.01.21 | ₩39,565 | ₩40,227 | ₩39,565 | ₩40,097 | +1.34% | 3.5만 |
|---|
| 2026.01.20 | ₩39,338 | ₩39,525 | ₩38,956 | ₩39,027 | -0.79% | 8.4천 |
|---|
| 2026.01.16 | ₩39,191 | ₩39,271 | ₩39,110 | ₩39,184 | -0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩39,325 | ₩39,588 | ₩39,030 | ₩39,157 | -0.43% | 1.7만 |
|---|
| 2026.01.14 | ₩39,766 | ₩40,235 | ₩39,512 | ₩39,636 | -0.33% | 11.7만 |
|---|
| 2026.01.13 | ₩38,535 | ₩39,137 | ₩38,535 | ₩38,853 | +0.83% | 2.2만 |
|---|
| 2026.01.12 | ₩38,508 | ₩38,508 | ₩38,133 | ₩38,260 | -0.64% | 6.6만 |
|---|
| 2026.01.09 | ₩38,777 | ₩38,829 | ₩38,481 | ₩38,499 | -0.72% | 1.1만 |
|---|
| 2026.01.08 | ₩37,558 | ₩38,869 | ₩37,558 | ₩38,627 | +2.85% | 9.9천 |
|---|
| 2026.01.07 | ₩37,999 | ₩37,999 | ₩37,344 | ₩37,384 | -1.62% | 1만 |
|---|
| 2026.01.06 | ₩38,762 | ₩38,762 | ₩37,718 | ₩37,840 | -2.38% | 1.6만 |
|---|
| 2026.01.05 | ₩39,365 | ₩39,365 | ₩37,730 | ₩38,610 | -1.92% | 3.4만 |
|---|
| 2026.01.02 | ₩37,330 | ₩38,194 | ₩37,237 | ₩38,187 | +2.29% | 6.4천 |
|---|
| 2025.12.31 | ₩37,611 | ₩37,611 | ₩37,263 | ₩37,370 | -0.64% | 1.6만 |
|---|
| 2025.12.30 | ₩37,384 | ₩37,692 | ₩37,384 | ₩37,621 | +0.63% | 3.1만 |
|---|
| 2025.12.29 | ₩37,049 | ₩37,277 | ₩37,049 | ₩37,204 | +0.42% | 3.5만 |
|---|
| 2025.12.26 | ₩36,902 | ₩36,982 | ₩36,688 | ₩36,850 | -0.14% | 5천 |
|---|
| 2025.12.24 | ₩37,049 | ₩37,133 | ₩36,996 | ₩37,009 | -0.11% | 8.1천 |
|---|
| 2025.12.23 | ₩37,036 | ₩37,202 | ₩36,957 | ₩37,166 | +0.35% | 1.3만 |
|---|
| 2025.12.22 | ₩36,862 | ₩37,203 | ₩36,862 | ₩37,018 | +0.42% | 2만 |
|---|
| 2025.12.19 | ₩36,852 | ₩36,915 | ₩36,634 | ₩36,634 | -0.59% | 1.3만 |
|---|
| 2025.12.18 | ₩37,277 | ₩37,277 | ₩36,587 | ₩36,598 | -1.82% | 3.7만 |
|---|
| 2025.12.17 | ₩36,688 | ₩37,451 | ₩36,688 | ₩37,344 | +1.79% | 2.4만 |
|---|
| 2025.12.16 | ₩37,344 | ₩37,344 | ₩36,380 | ₩36,458 | -2.37% | 2.9만 |
|---|
| 2025.12.15 | ₩38,107 | ₩38,107 | ₩37,397 | ₩37,689 | -1.10% | 2만 |
|---|
| 2025.12.12 | ₩38,481 | ₩38,588 | ₩38,077 | ₩38,105 | -0.98% | 1.5만 |
|---|
| 2025.12.11 | ₩38,749 | ₩39,043 | ₩38,729 | ₩38,734 | -0.04% | 1.3만 |
|---|
| 2025.12.10 | ₩38,709 | ₩39,151 | ₩38,587 | ₩39,086 | +0.98% | 1만 |
|---|
| 2025.12.09 | ₩38,896 | ₩39,003 | ₩38,722 | ₩38,750 | -0.38% | 2.5만 |
|---|
| 2025.12.08 | ₩38,977 | ₩39,070 | ₩38,591 | ₩38,591 | -0.99% | 1.5만 |
|---|
| 2025.12.05 | ₩39,217 | ₩39,606 | ₩39,137 | ₩39,147 | -0.18% | 8.1만 |
|---|
| 2025.12.04 | ₩39,003 | ₩39,250 | ₩38,915 | ₩39,185 | +0.47% | 1.3만 |
|---|
| 2025.12.03 | ₩38,307 | ₩39,003 | ₩38,307 | ₩38,987 | +1.77% | 1.2만 |
|---|
| 2025.12.02 | ₩38,575 | ₩38,575 | ₩38,054 | ₩38,175 | -1.04% | 2.1만 |
|---|
| 2025.12.01 | ₩38,200 | ₩38,843 | ₩38,200 | ₩38,626 | +1.11% | 1.1만 |
|---|
| 2025.11.28 | ₩38,080 | ₩38,347 | ₩38,080 | ₩38,250 | +0.45% | 1.5만 |
|---|
| 2025.11.26 | ₩37,223 | ₩37,946 | ₩37,223 | ₩37,673 | +1.21% | 3.2만 |
|---|
| 2025.11.25 | ₩37,103 | ₩37,344 | ₩36,889 | ₩37,271 | +0.45% | 1.6만 |
|---|
| 2025.11.24 | ₩37,009 | ₩37,481 | ₩36,808 | ₩37,481 | +1.28% | 2.2만 |
|---|
| 2025.11.21 | ₩37,103 | ₩37,544 | ₩36,835 | ₩37,405 | +0.82% | 1.1만 |
|---|
| 2025.11.20 | ₩38,026 | ₩38,512 | ₩37,103 | ₩37,112 | -2.40% | 1.7만 |
|---|
| 2025.11.19 | ₩37,491 | ₩37,718 | ₩37,170 | ₩37,685 | +0.52% | 9.1천 |
|---|
| 2025.11.18 | ₩37,558 | ₩38,206 | ₩37,464 | ₩38,129 | +1.52% | 4.6만 |
|---|
| 2025.11.17 | ₩38,388 | ₩38,388 | ₩37,629 | ₩37,756 | -1.65% | 1.2만 |
|---|
| 2025.11.14 | ₩37,678 | ₩38,495 | ₩37,678 | ₩38,447 | +2.04% | 1.3만 |
|---|
| 2025.11.13 | ₩38,040 | ₩38,141 | ₩37,638 | ₩37,779 | -0.69% | 1.4만 |
|---|
| 2025.11.12 | ₩38,151 | ₩38,151 | ₩37,725 | ₩37,725 | -1.12% | 1.6만 |
|---|
| 2025.11.11 | ₩37,879 | ₩38,519 | ₩37,879 | ₩38,266 | +1.02% | 6천 |
|---|
| 2025.11.10 | ₩37,491 | ₩37,737 | ₩37,105 | ₩37,673 | +0.49% | 2.2만 |
|---|
| 2025.11.07 | ₩36,640 | ₩37,274 | ₩36,640 | ₩37,274 | +1.73% | 4.9천 |
|---|
| 2025.11.06 | ₩36,905 | ₩36,929 | ₩36,581 | ₩36,708 | -0.53% | 1.4만 |
|---|
| 2025.11.05 | ₩36,527 | ₩36,741 | ₩36,259 | ₩36,262 | -0.73% | 1.1만 |
|---|
| 2025.11.04 | ₩36,313 | ₩36,362 | ₩36,005 | ₩36,286 | -0.07% | 1만 |
|---|
| 2025.11.03 | ₩36,621 | ₩36,795 | ₩36,353 | ₩36,788 | +0.46% | 1만 |
|---|
| 2025.10.31 | ₩36,514 | ₩36,808 | ₩36,483 | ₩36,698 | +0.51% | 1.3만 |
|---|
| 2025.10.30 | ₩36,554 | ₩36,848 | ₩36,413 | ₩36,420 | -0.37% | 2만 |
|---|
| 2025.10.29 | ₩36,367 | ₩36,776 | ₩36,367 | ₩36,531 | +0.45% | 1.2만 |
|---|
| 2025.10.28 | ₩36,674 | ₩36,768 | ₩36,353 | ₩36,391 | -0.77% | 1.9만 |
|---|
| 2025.10.27 | ₩36,915 | ₩37,091 | ₩36,822 | ₩36,902 | -0.04% | 2.1만 |
|---|
| 2025.10.24 | ₩37,344 | ₩37,384 | ₩36,822 | ₩36,838 | -1.35% | 1.9만 |
|---|
| 2025.10.23 | ₩37,263 | ₩37,498 | ₩37,089 | ₩37,310 | +0.13% | 2.5만 |
|---|
| 2025.10.22 | ₩36,326 | ₩36,741 | ₩36,099 | ₩36,566 | +0.66% | 2.2만 |
|---|
| 2025.10.21 | ₩36,300 | ₩36,400 | ₩35,986 | ₩36,203 | -0.27% | 2.5만 |
|---|
| 2025.10.20 | ₩35,911 | ₩36,246 | ₩35,911 | ₩36,214 | +0.84% | 1.3만 |
|---|
| 2025.10.17 | ₩35,630 | ₩35,885 | ₩35,617 | ₩35,814 | +0.51% | 4.8만 |
|---|
| 2025.10.16 | ₩36,420 | ₩36,420 | ₩35,416 | ₩35,692 | -2.00% | 4.7만 |
|---|
| 2025.10.15 | ₩36,541 | ₩36,682 | ₩36,085 | ₩36,275 | -0.73% | 1.2만 |
|---|
| 2025.10.14 | ₩35,885 | ₩36,490 | ₩35,885 | ₩36,263 | +1.06% | 1.4만 |
|---|
| 2025.10.13 | ₩36,179 | ₩36,427 | ₩36,065 | ₩36,427 | +0.68% | 6.2천 |
|---|
| 2025.10.10 | ₩36,942 | ₩36,942 | ₩35,894 | ₩35,894 | -2.84% | 9.6천 |
|---|