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 | ₩54,628 | ₩55,285 | ₩54,319 | ₩54,480 | -0.27% | 151.5만 |
| 2026.10.08 | ₩54,145 | ₩54,923 | ₩54,145 | ₩54,732 | +1.09% | 38.4만 |
| 2026.10.07 | ₩53,608 | ₩53,957 | ₩52,830 | ₩53,181 | -0.80% | 61.7만 |
| 2026.10.06 | ₩52,749 | ₩53,581 | ₩52,736 | ₩53,380 | +1.20% | 16.9만 |
| 2026.10.05 | ₩52,307 | ₩53,514 | ₩52,105 | ₩53,138 | +1.59% | 6만 |
| 2026.10.02 | ₩52,132 | ₩52,562 | ₩51,663 | ₩52,437 | +0.58% | 9.9만 |
| 2026.10.01 | ₩50,844 | ₩52,307 | ₩50,804 | ₩52,268 | +2.80% | 27.4만 |
| 2026.09.30 | ₩51,354 | ₩51,515 | ₩50,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,952 |
| -0.78% |
| 23.3만 |
| 2026.09.29 | ₩50,791 | ₩51,220 | ₩50,777 | ₩50,992 | +0.40% | 22만 |
|---|
| 2026.09.28 | ₩52,253 | ₩52,253 | ₩51,401 | ₩51,488 | -1.46% | 34.5만 |
|---|
| 2026.09.25 | ₩51,649 | ₩51,891 | ₩51,341 | ₩51,783 | +0.26% | 3606.2만 |
|---|
| 2026.09.24 | ₩52,588 | ₩52,977 | ₩52,052 | ₩52,293 | -0.56% | 93.9만 |
|---|
| 2026.09.23 | ₩52,159 | ₩52,897 | ₩52,159 | ₩52,360 | +0.39% | 178만 |
|---|
| 2026.09.22 | ₩51,904 | ₩52,830 | ₩51,743 | ₩51,900 | -0.01% | 14.6만 |
|---|
| 2026.09.21 | ₩53,420 | ₩53,420 | ₩52,655 | ₩52,776 | -1.21% | 10.5만 |
|---|
| 2026.09.18 | ₩54,212 | ₩54,493 | ₩54,013 | ₩54,013 | -0.37% | 10만 |
|---|
| 2026.09.17 | ₩53,527 | ₩54,426 | ₩53,527 | ₩54,332 | +1.50% | 9.8만 |
|---|
| 2026.09.16 | ₩55,352 | ₩55,352 | ₩53,823 | ₩54,064 | -2.33% | 8.9만 |
|---|
| 2026.09.15 | ₩55,164 | ₩56,291 | ₩55,164 | ₩56,130 | +1.75% | 8.7만 |
|---|
| 2026.09.14 | ₩56,211 | ₩56,211 | ₩54,574 | ₩54,799 | -2.51% | 8.2만 |
|---|
| 2026.09.11 | ₩55,003 | ₩55,459 | ₩54,976 | ₩55,320 | +0.58% | 5.9만 |
|---|
| 2026.09.10 | ₩56,224 | ₩56,224 | ₩54,654 | ₩55,200 | -1.82% | 6만 |
|---|
| 2026.09.09 | ₩55,526 | ₩55,526 | ₩55,137 | ₩55,369 | -0.28% | 5.2만 |
|---|
| 2026.09.08 | ₩54,842 | ₩55,379 | ₩54,601 | ₩54,955 | +0.21% | 9.8만 |
|---|
| 2026.09.04 | ₩54,386 | ₩54,560 | ₩53,876 | ₩54,433 | +0.09% | 2.9만 |
|---|
| 2026.09.03 | ₩55,392 | ₩55,567 | ₩54,869 | ₩54,877 | -0.93% | 5.2만 |
|---|
| 2026.09.02 | ₩54,802 | ₩55,553 | ₩54,748 | ₩55,309 | +0.93% | 8.9만 |
|---|
| 2026.09.01 | ₩54,936 | ₩55,057 | ₩54,393 | ₩55,049 | +0.21% | 2만 |
|---|
| 2026.08.31 | ₩54,332 | ₩54,578 | ₩53,635 | ₩54,322 | -0.02% | 3만 |
|---|
| 2026.08.28 | ₩53,071 | ₩53,364 | ₩52,991 | ₩53,289 | +0.41% | 1.7만 |
|---|
| 2026.08.27 | ₩52,642 | ₩53,447 | ₩52,494 | ₩53,177 | +1.02% | 1.1만 |
|---|
| 2026.08.26 | ₩52,709 | ₩53,326 | ₩52,709 | ₩52,980 | +0.51% | 1.6만 |
|---|
| 2026.08.25 | ₩53,152 | ₩53,152 | ₩52,602 | ₩52,666 | -0.91% | 5만 |
|---|
| 2026.08.24 | ₩53,769 | ₩53,930 | ₩53,074 | ₩53,580 | -0.35% | 3만 |
|---|
| 2026.08.21 | ₩54,413 | ₩54,413 | ₩53,896 | ₩54,060 | -0.65% | 2만 |
|---|
| 2026.08.20 | ₩54,265 | ₩54,815 | ₩54,051 | ₩54,139 | -0.23% | 4.8만 |
|---|
| 2026.08.19 | ₩53,997 | ₩54,171 | ₩53,568 | ₩53,680 | -0.59% | 7.2만 |
|---|
| 2026.08.18 | ₩53,715 | ₩53,809 | ₩53,340 | ₩53,762 | +0.09% | 5.1만 |
|---|
| 2026.08.17 | ₩52,716 | ₩52,991 | ₩52,374 | ₩52,932 | +0.41% | 5.3만 |
|---|
| 2026.08.14 | ₩51,864 | ₩52,603 | ₩51,864 | ₩52,399 | +1.03% | 2.7만 |
|---|
| 2026.08.13 | ₩51,166 | ₩51,649 | ₩50,938 | ₩51,644 | +0.93% | 6.2만 |
|---|
| 2026.08.12 | ₩51,247 | ₩51,837 | ₩51,153 | ₩51,700 | +0.88% | 4.8만 |
|---|
| 2026.08.11 | ₩50,791 | ₩51,542 | ₩50,791 | ₩51,504 | +1.41% | 4만 |
|---|
| 2026.08.10 | ₩49,946 | ₩51,099 | ₩49,946 | ₩51,086 | +2.28% | 10.8만 |
|---|
| 2026.08.07 | ₩48,604 | ₩49,087 | ₩48,336 | ₩48,537 | -0.14% | 4.5만 |
|---|
| 2026.08.06 | ₩48,993 | ₩49,100 | ₩48,537 | ₩48,949 | -0.09% | 1.6만 |
|---|
| 2026.08.05 | ₩48,698 | ₩48,886 | ₩47,947 | ₩47,960 | -1.52% | 2.3만 |
|---|
| 2026.08.04 | ₩48,631 | ₩49,409 | ₩48,436 | ₩49,275 | +1.32% | 5.6만 |
|---|
| 2026.08.03 | ₩49,355 | ₩49,891 | ₩49,315 | ₩49,540 | +0.38% | 19.3만 |
|---|
| 2026.07.31 | ₩49,396 | ₩50,375 | ₩49,396 | ₩50,277 | +1.78% | 1.2만 |
|---|
| 2026.07.30 | ₩49,127 | ₩49,597 | ₩48,792 | ₩49,570 | +0.90% | 4.2만 |
|---|
| 2026.07.29 | ₩49,382 | ₩49,570 | ₩49,114 | ₩49,287 | -0.19% | 6.1만 |
|---|
| 2026.07.28 | ₩48,965 | ₩49,141 | ₩47,880 | ₩48,088 | -1.79% | 10만 |
|---|
| 2026.07.27 | ₩49,235 | ₩49,999 | ₩48,845 | ₩48,859 | -0.76% | 5.4만 |
|---|
| 2026.07.24 | ₩50,783 | ₩51,274 | ₩50,388 | ₩50,467 | -0.62% | 2.2만 |
|---|
| 2026.07.23 | ₩51,300 | ₩51,448 | ₩50,509 | ₩50,514 | -1.53% | 3.6만 |
|---|
| 2026.07.22 | ₩50,335 | ₩50,677 | ₩50,214 | ₩50,422 | +0.17% | 1.5만 |
|---|
| 2026.07.21 | ₩49,123 | ₩49,684 | ₩49,123 | ₩49,669 | +1.11% | 3.3만 |
|---|
| 2026.07.20 | ₩48,765 | ₩49,543 | ₩48,765 | ₩49,194 | +0.88% | 3.6만 |
|---|
| 2026.07.17 | ₩48,644 | ₩49,127 | ₩48,470 | ₩48,982 | +0.69% | 4.8만 |
|---|
| 2026.07.16 | ₩48,101 | ₩48,456 | ₩48,081 | ₩48,122 | +0.04% | 4만 |
|---|
| 2026.07.15 | ₩48,255 | ₩48,255 | ₩47,289 | ₩47,798 | -0.95% | 7.7만 |
|---|
| 2026.07.14 | ₩48,604 | ₩48,604 | ₩47,772 | ₩48,261 | -0.71% | 20.9만 |
|---|
| 2026.07.13 | ₩47,537 | ₩48,389 | ₩47,531 | ₩48,177 | +1.35% | 6.6만 |
|---|
| 2026.07.10 | ₩46,793 | ₩46,887 | ₩46,136 | ₩46,682 | -0.24% | 7.6만 |
|---|
| 2026.07.09 | ₩46,954 | ₩47,155 | ₩46,598 | ₩46,619 | -0.71% | 5.9만 |
|---|
| 2026.07.08 | ₩47,115 | ₩47,654 | ₩46,545 | ₩47,316 | +0.43% | 13.2만 |
|---|
| 2026.07.07 | ₩45,116 | ₩46,377 | ₩45,116 | ₩46,189 | +2.38% | 11.3만 |
|---|
| 2026.07.06 | ₩44,875 | ₩45,143 | ₩44,720 | ₩44,821 | -0.12% | 13만 |
|---|
| 2026.07.02 | ₩44,687 | ₩45,143 | ₩44,646 | ₩44,968 | +0.63% | 8.7만 |
|---|
| 2026.07.01 | ₩44,888 | ₩45,022 | ₩44,338 | ₩44,539 | -0.78% | 28.7만 |
|---|
| 2026.06.30 | ₩45,371 | ₩45,572 | ₩44,834 | ₩44,848 | -1.15% | 50.4만 |
|---|
| 2026.06.29 | ₩45,505 | ₩45,814 | ₩45,129 | ₩45,196 | -0.68% | 78.2만 |
|---|
| 2026.06.26 | ₩45,371 | ₩45,706 | ₩45,237 | ₩45,304 | -0.15% | 3594.7만 |
|---|
| 2026.06.25 | ₩44,781 | ₩45,706 | ₩44,767 | ₩45,547 | +1.71% | 196.2만 |
|---|
| 2026.06.24 | ₩45,277 | ₩45,518 | ₩44,901 | ₩45,237 | -0.09% | 115.2만 |
|---|
| 2026.06.23 | ₩45,545 | ₩46,136 | ₩45,545 | ₩46,042 | +1.09% | 6.6만 |
|---|
| 2026.06.22 | ₩45,183 | ₩45,840 | ₩45,089 | ₩45,797 | +1.36% | 31.1만 |
|---|
| 2026.06.18 | ₩45,586 | ₩45,586 | ₩44,620 | ₩45,056 | -1.16% | 24.4만 |
|---|
| 2026.06.17 | ₩46,055 | ₩46,437 | ₩45,666 | ₩45,783 | -0.59% | 12.7만 |
|---|
| 2026.06.16 | ₩46,444 | ₩46,471 | ₩46,095 | ₩46,248 | -0.42% | 10.5만 |
|---|
| 2026.06.15 | ₩46,806 | ₩47,148 | ₩46,572 | ₩46,675 | -0.28% | 16만 |
|---|
| 2026.06.12 | ₩47,786 | ₩48,980 | ₩47,732 | ₩48,451 | +1.39% | 7.5만 |
|---|
| 2026.06.11 | ₩49,328 | ₩49,597 | ₩48,000 | ₩48,015 | -2.66% | 34.4만 |
|---|
| 2026.06.10 | ₩48,322 | ₩49,691 | ₩48,322 | ₩49,074 | +1.55% | 29.8만 |
|---|
| 2026.06.09 | ₩48,363 | ₩48,363 | ₩47,524 | ₩48,078 | -0.59% | 8만 |
|---|
| 2026.06.08 | ₩48,953 | ₩49,436 | ₩48,832 | ₩48,941 | -0.02% | 12.9만 |
|---|
| 2026.06.05 | ₩49,717 | ₩49,717 | ₩48,322 | ₩48,360 | -2.73% | 4.4만 |
|---|
| 2026.06.04 | ₩49,248 | ₩49,704 | ₩49,060 | ₩49,574 | +0.66% | 4.1만 |
|---|
| 2026.06.03 | ₩49,060 | ₩49,959 | ₩49,060 | ₩49,481 | +0.86% | 7.9만 |
|---|
| 2026.06.02 | ₩48,295 | ₩49,074 | ₩48,269 | ₩48,871 | +1.19% | 4.4만 |
|---|
| 2026.06.01 | ₩47,947 | ₩48,886 | ₩47,947 | ₩48,336 | +0.81% | 13.1만 |
|---|
| 2026.05.29 | ₩47,631 | ₩47,631 | ₩47,034 | ₩47,352 | -0.59% | 12.2만 |
|---|
| 2026.05.28 | ₩48,309 | ₩48,443 | ₩47,732 | ₩47,935 | -0.77% | 5.7만 |
|---|
| 2026.05.27 | ₩47,980 | ₩48,416 | ₩47,611 | ₩47,865 | -0.24% | 3.4만 |
|---|
| 2026.05.26 | ₩49,650 | ₩50,187 | ₩48,752 | ₩48,778 | -1.76% | 7.5만 |
|---|
| 2026.05.22 | ₩49,811 | ₩50,335 | ₩49,664 | ₩50,231 | +0.84% | 8.3만 |
|---|
| 2026.05.21 | ₩51,274 | ₩51,274 | ₩49,624 | ₩49,878 | -2.72% | 11.2만 |
|---|
| 2026.05.20 | ₩51,609 | ₩52,266 | ₩50,496 | ₩50,704 | -1.75% | 11.6만 |
|---|
| 2026.05.19 | ₩51,461 | ₩51,985 | ₩51,113 | ₩51,826 | +0.71% | 3.5만 |
|---|
| 2026.05.18 | ₩50,080 | ₩51,421 | ₩49,959 | ₩51,180 | +2.20% | 16.8만 |
|---|
| 2026.05.15 | ₩49,717 | ₩50,382 | ₩49,650 | ₩50,348 | +1.27% | 21.6만 |
|---|
| 2026.05.14 | ₩48,966 | ₩49,288 | ₩48,671 | ₩49,103 | +0.28% | 13만 |
|---|
| 2026.05.13 | ₩48,577 | ₩48,819 | ₩48,295 | ₩48,725 | +0.30% | 9.7만 |
|---|
| 2026.05.12 | ₩48,638 | ₩49,006 | ₩48,215 | ₩48,790 | +0.31% | 10.4만 |
|---|
| 2026.05.11 | ₩47,719 | ₩48,282 | ₩47,531 | ₩48,171 | +0.95% | 31.7만 |
|---|
| 2026.05.08 | ₩47,370 | ₩47,458 | ₩46,894 | ₩47,048 | -0.68% | 3444.8만 |
|---|
| 2026.05.07 | ₩47,343 | ₩47,417 | ₩46,511 | ₩47,281 | -0.13% | 76.8만 |
|---|
| 2026.05.06 | ₩48,899 | ₩48,966 | ₩48,161 | ₩48,309 | -1.21% | 200.5만 |
|---|
| 2026.05.05 | ₩50,630 | ₩51,046 | ₩50,469 | ₩50,764 | +0.26% | 3.7만 |
|---|
| 2026.05.04 | ₩50,214 | ₩51,046 | ₩50,013 | ₩51,032 | +1.63% | 4.4만 |
|---|
| 2026.05.01 | ₩50,683 | ₩50,683 | ₩49,610 | ₩50,187 | -0.98% | 11.3만 |
|---|
| 2026.04.30 | ₩49,825 | ₩50,992 | ₩49,825 | ₩50,871 | +2.10% | 6.9만 |
|---|
| 2026.04.29 | ₩49,731 | ₩50,428 | ₩49,597 | ₩50,410 | +1.36% | 7.3만 |
|---|
| 2026.04.28 | ₩48,993 | ₩49,275 | ₩48,832 | ₩49,106 | +0.23% | 4.1만 |
|---|
| 2026.04.27 | ₩48,403 | ₩48,899 | ₩48,244 | ₩48,388 | -0.03% | 1.6만 |
|---|
| 2026.04.24 | ₩48,067 | ₩48,242 | ₩47,839 | ₩48,206 | +0.29% | 4.3만 |
|---|
| 2026.04.23 | ₩48,202 | ₩48,617 | ₩48,041 | ₩48,499 | +0.62% | 6.1만 |
|---|
| 2026.04.22 | ₩47,531 | ₩48,041 | ₩47,531 | ₩48,014 | +1.02% | 21.1만 |
|---|
| 2026.04.21 | ₩46,444 | ₩47,296 | ₩46,350 | ₩47,289 | +1.82% | 4.9만 |
|---|
| 2026.04.20 | ₩46,632 | ₩46,766 | ₩46,216 | ₩46,291 | -0.73% | 5.5만 |
|---|
| 2026.04.17 | ₩46,015 | ₩46,323 | ₩44,915 | ₩46,207 | +0.42% | 59.5만 |
|---|
| 2026.04.16 | ₩47,115 | ₩48,081 | ₩47,115 | ₩47,839 | +1.54% | 6.9만 |
|---|
| 2026.04.15 | ₩47,021 | ₩47,531 | ₩46,820 | ₩47,112 | +0.19% | 2.9만 |
|---|
| 2026.04.14 | ₩48,027 | ₩48,027 | ₩47,046 | ₩47,258 | -1.60% | 27만 |
|---|
| 2026.04.13 | ₩49,208 | ₩49,208 | ₩48,067 | ₩48,380 | -1.68% | 2.6만 |
|---|
| 2026.04.10 | ₩48,309 | ₩48,624 | ₩47,866 | ₩48,363 | +0.11% | 3.5만 |
|---|
| 2026.04.09 | ₩49,583 | ₩49,994 | ₩48,349 | ₩48,523 | -2.14% | 2.6만 |
|---|
| 2026.04.08 | ₩48,081 | ₩49,489 | ₩47,493 | ₩49,302 | +2.54% | 3.9만 |
|---|
| 2026.04.07 | ₩51,126 | ₩51,985 | ₩51,126 | ₩51,351 | +0.44% | 6.8만 |
|---|
| 2026.04.06 | ₩50,482 | ₩50,992 | ₩50,415 | ₩50,965 | +0.96% | 3만 |
|---|
| 2026.04.02 | ₩51,314 | ₩51,864 | ₩50,241 | ₩50,486 | -1.61% | 6.6만 |
|---|
| 2026.04.01 | ₩50,616 | ₩51,215 | ₩49,508 | ₩50,066 | -1.09% | 17.5만 |
|---|
| 2026.03.31 | ₩52,548 | ₩53,125 | ₩51,005 | ₩51,783 | -1.46% | 11만 |
|---|
| 2026.03.30 | ₩53,675 | ₩53,836 | ₩52,535 | ₩52,705 | -1.81% | 7.6만 |
|---|
| 2026.03.27 | ₩52,910 | ₩53,541 | ₩52,709 | ₩53,474 | +1.06% | 37.8만 |
|---|
| 2026.03.26 | ₩52,038 | ₩52,910 | ₩51,998 | ₩52,682 | +1.24% | 2.8만 |
|---|
| 2026.03.25 | ₩51,368 | ₩51,985 | ₩51,368 | ₩51,891 | +1.02% | 3.7만 |
|---|
| 2026.03.24 | ₩50,791 | ₩52,333 | ₩50,791 | ₩51,837 | +2.06% | 5.1만 |
|---|
| 2026.03.23 | ₩49,476 | ₩50,858 | ₩49,020 | ₩50,643 | +2.36% | 3.3만 |
|---|
| 2026.03.20 | ₩50,281 | ₩50,979 | ₩50,167 | ₩50,268 | -0.03% | 11.6만 |
|---|
| 2026.03.19 | ₩49,610 | ₩50,589 | ₩49,597 | ₩50,214 | +1.22% | 4.9만 |
|---|
| 2026.03.18 | ₩49,235 | ₩49,409 | ₩49,060 | ₩49,272 | +0.08% | 5.2만 |
|---|
| 2026.03.17 | ₩48,832 | ₩49,422 | ₩48,698 | ₩49,070 | +0.49% | 4.5만 |
|---|
| 2026.03.16 | ₩48,483 | ₩48,671 | ₩48,228 | ₩48,432 | -0.11% | 5.5만 |
|---|
| 2026.03.13 | ₩48,175 | ₩48,510 | ₩48,054 | ₩48,373 | +0.41% | 3.5만 |
|---|
| 2026.03.12 | ₩48,148 | ₩48,792 | ₩48,054 | ₩48,242 | +0.20% | 5.1만 |
|---|
| 2026.03.11 | ₩46,967 | ₩47,906 | ₩46,967 | ₩47,884 | +1.95% | 59.6만 |
|---|
| 2026.03.10 | ₩47,128 | ₩47,397 | ₩46,437 | ₩46,645 | -1.02% | 5.6만 |
|---|
| 2026.03.09 | ₩47,853 | ₩48,000 | ₩47,061 | ₩47,364 | -1.02% | 8.1만 |
|---|
| 2026.03.06 | ₩47,678 | ₩48,041 | ₩47,155 | ₩47,430 | -0.52% | 4.1만 |
|---|
| 2026.03.05 | ₩47,437 | ₩47,719 | ₩47,088 | ₩47,326 | -0.23% | 6.2만 |
|---|
| 2026.03.04 | ₩46,833 | ₩47,155 | ₩46,256 | ₩47,067 | +0.50% | 25.3만 |
|---|
| 2026.03.03 | ₩48,054 | ₩48,054 | ₩46,860 | ₩47,262 | -1.65% | 15.9만 |
|---|
| 2026.03.02 | ₩48,322 | ₩48,322 | ₩46,820 | ₩47,638 | -1.42% | 10.4만 |
|---|
| 2026.02.27 | ₩46,270 | ₩46,498 | ₩45,693 | ₩46,436 | +0.36% | 2.1만 |
|---|
| 2026.02.26 | ₩44,982 | ₩45,988 | ₩44,901 | ₩45,614 | +1.40% | 7만 |
|---|
| 2026.02.25 | ₩45,854 | ₩45,854 | ₩44,962 | ₩45,380 | -1.03% | 6.3천 |
|---|
| 2026.02.24 | ₩45,693 | ₩45,698 | ₩45,183 | ₩45,698 | +0.01% | 9.4천 |
|---|
| 2026.02.23 | ₩45,881 | ₩46,229 | ₩45,653 | ₩45,718 | -0.35% | 8.8천 |
|---|
| 2026.02.20 | ₩45,787 | ₩45,881 | ₩45,425 | ₩45,881 | +0.21% | 1.3만 |
|---|
| 2026.02.19 | ₩46,297 | ₩46,364 | ₩45,626 | ₩45,867 | -0.93% | 6.3만 |
|---|
| 2026.02.18 | ₩44,807 | ₩45,284 | ₩44,767 | ₩45,258 | +1.01% | 1.8만 |
|---|
| 2026.02.17 | ₩44,982 | ₩44,982 | ₩43,734 | ₩44,288 | -1.54% | 1.4만 |
|---|
| 2026.02.13 | ₩44,177 | ₩44,915 | ₩44,177 | ₩44,786 | +1.38% | 1.7만 |
|---|
| 2026.02.12 | ₩45,035 | ₩45,183 | ₩43,895 | ₩44,248 | -1.75% | 4.4만 |
|---|
| 2026.02.11 | ₩44,759 | ₩45,096 | ₩44,499 | ₩45,096 | +0.75% | 2.6만 |
|---|
| 2026.02.10 | ₩44,137 | ₩44,137 | ₩43,694 | ₩43,906 | -0.52% | 1.7만 |
|---|
| 2026.02.09 | ₩43,774 | ₩44,177 | ₩43,774 | ₩44,110 | +0.77% | 1.3만 |
|---|
| 2026.02.06 | ₩43,010 | ₩43,868 | ₩43,010 | ₩43,835 | +1.92% | 1.2만 |
|---|
| 2026.02.05 | ₩42,842 | ₩42,956 | ₩42,151 | ₩42,835 | -0.02% | 6.1만 |
|---|
| 2026.02.04 | ₩42,446 | ₩43,520 | ₩42,446 | ₩43,443 | +2.35% | 1.7만 |
|---|
| 2026.02.03 | ₩41,199 | ₩42,406 | ₩41,199 | ₩42,370 | +2.84% | 3.2만 |
|---|
| 2026.02.02 | ₩41,212 | ₩41,480 | ₩40,957 | ₩41,133 | -0.19% | 1.6만 |
|---|
| 2026.01.30 | ₩41,655 | ₩42,004 | ₩41,185 | ₩41,989 | +0.80% | 9.7천 |
|---|
| 2026.01.29 | ₩42,098 | ₩42,527 | ₩41,695 | ₩41,718 | -0.90% | 3.8만 |
|---|
| 2026.01.28 | ₩41,333 | ₩41,333 | ₩41,024 | ₩41,309 | -0.06% | 5.9만 |
|---|
| 2026.01.27 | ₩41,051 | ₩41,051 | ₩40,662 | ₩41,019 | -0.08% | 1.3만 |
|---|
| 2026.01.26 | ₩41,065 | ₩41,065 | ₩40,300 | ₩40,571 | -1.20% | 2.6만 |
|---|
| 2026.01.23 | ₩40,729 | ₩41,145 | ₩40,531 | ₩40,531 | -0.49% | 15.7만 |
|---|
| 2026.01.22 | ₩40,099 | ₩40,273 | ₩39,911 | ₩40,257 | +0.39% | 1.3만 |
|---|
| 2026.01.21 | ₩39,656 | ₩40,319 | ₩39,656 | ₩40,189 | +1.34% | 3.5만 |
|---|
| 2026.01.20 | ₩39,428 | ₩39,616 | ₩39,046 | ₩39,117 | -0.79% | 8.4천 |
|---|
| 2026.01.16 | ₩39,280 | ₩39,361 | ₩39,200 | ₩39,274 | -0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩39,414 | ₩39,679 | ₩39,119 | ₩39,247 | -0.43% | 1.7만 |
|---|
| 2026.01.14 | ₩39,857 | ₩40,327 | ₩39,602 | ₩39,727 | -0.33% | 11.7만 |
|---|
| 2026.01.13 | ₩38,623 | ₩39,227 | ₩38,623 | ₩38,942 | +0.83% | 2.2만 |
|---|
| 2026.01.12 | ₩38,596 | ₩38,596 | ₩38,220 | ₩38,348 | -0.64% | 6.6만 |
|---|
| 2026.01.09 | ₩38,866 | ₩38,918 | ₩38,569 | ₩38,587 | -0.72% | 1.1만 |
|---|
| 2026.01.08 | ₩37,644 | ₩38,958 | ₩37,644 | ₩38,716 | +2.85% | 9.9천 |
|---|
| 2026.01.07 | ₩38,086 | ₩38,086 | ₩37,429 | ₩37,469 | -1.62% | 1만 |
|---|
| 2026.01.06 | ₩38,851 | ₩38,851 | ₩37,805 | ₩37,927 | -2.38% | 1.6만 |
|---|
| 2026.01.05 | ₩39,455 | ₩39,455 | ₩37,817 | ₩38,698 | -1.92% | 3.4만 |
|---|
| 2026.01.02 | ₩37,416 | ₩38,281 | ₩37,322 | ₩38,274 | +2.29% | 6.4천 |
|---|
| 2025.12.31 | ₩37,697 | ₩37,697 | ₩37,348 | ₩37,456 | -0.64% | 1.6만 |
|---|
| 2025.12.30 | ₩37,469 | ₩37,778 | ₩37,469 | ₩37,707 | +0.63% | 3.1만 |
|---|
| 2025.12.29 | ₩37,134 | ₩37,362 | ₩37,134 | ₩37,289 | +0.42% | 3.5만 |
|---|
| 2025.12.26 | ₩36,986 | ₩37,067 | ₩36,772 | ₩36,934 | -0.14% | 5천 |
|---|
| 2025.12.24 | ₩37,134 | ₩37,218 | ₩37,080 | ₩37,094 | -0.11% | 8.1천 |
|---|
| 2025.12.23 | ₩37,120 | ₩37,287 | ₩37,041 | ₩37,251 | +0.35% | 1.3만 |
|---|
| 2025.12.22 | ₩36,946 | ₩37,288 | ₩36,946 | ₩37,103 | +0.42% | 2만 |
|---|
| 2025.12.19 | ₩36,937 | ₩37,000 | ₩36,718 | ₩36,718 | -0.59% | 1.3만 |
|---|
| 2025.12.18 | ₩37,362 | ₩37,362 | ₩36,671 | ₩36,682 | -1.82% | 3.7만 |
|---|
| 2025.12.17 | ₩36,772 | ₩37,536 | ₩36,772 | ₩37,429 | +1.79% | 2.4만 |
|---|
| 2025.12.16 | ₩37,429 | ₩37,429 | ₩36,463 | ₩36,541 | -2.37% | 2.9만 |
|---|
| 2025.12.15 | ₩38,194 | ₩38,194 | ₩37,483 | ₩37,775 | -1.10% | 2만 |
|---|
| 2025.12.12 | ₩38,569 | ₩38,677 | ₩38,164 | ₩38,192 | -0.98% | 1.5만 |
|---|
| 2025.12.11 | ₩38,838 | ₩39,133 | ₩38,817 | ₩38,823 | -0.04% | 1.3만 |
|---|
| 2025.12.10 | ₩38,797 | ₩39,240 | ₩38,675 | ₩39,176 | +0.98% | 1만 |
|---|
| 2025.12.09 | ₩38,985 | ₩39,092 | ₩38,811 | ₩38,839 | -0.38% | 2.5만 |
|---|
| 2025.12.08 | ₩39,066 | ₩39,160 | ₩38,679 | ₩38,679 | -0.99% | 1.5만 |
|---|
| 2025.12.05 | ₩39,307 | ₩39,696 | ₩39,227 | ₩39,236 | -0.18% | 8.1만 |
|---|
| 2025.12.04 | ₩39,092 | ₩39,339 | ₩39,004 | ₩39,275 | +0.47% | 1.3만 |
|---|
| 2025.12.03 | ₩38,395 | ₩39,092 | ₩38,395 | ₩39,076 | +1.77% | 1.2만 |
|---|
| 2025.12.02 | ₩38,663 | ₩38,663 | ₩38,141 | ₩38,262 | -1.04% | 2.1만 |
|---|
| 2025.12.01 | ₩38,288 | ₩38,931 | ₩38,288 | ₩38,714 | +1.11% | 1.1만 |
|---|
| 2025.11.28 | ₩38,167 | ₩38,435 | ₩38,167 | ₩38,337 | +0.45% | 1.5만 |
|---|
| 2025.11.26 | ₩37,308 | ₩38,033 | ₩37,308 | ₩37,759 | +1.21% | 3.2만 |
|---|
| 2025.11.25 | ₩37,187 | ₩37,429 | ₩36,973 | ₩37,357 | +0.45% | 1.6만 |
|---|
| 2025.11.24 | ₩37,094 | ₩37,567 | ₩36,892 | ₩37,567 | +1.28% | 2.2만 |
|---|
| 2025.11.21 | ₩37,187 | ₩37,630 | ₩36,919 | ₩37,491 | +0.82% | 1.1만 |
|---|
| 2025.11.20 | ₩38,113 | ₩38,600 | ₩37,187 | ₩37,197 | -2.40% | 1.7만 |
|---|
| 2025.11.19 | ₩37,577 | ₩37,805 | ₩37,255 | ₩37,771 | +0.52% | 9.1천 |
|---|
| 2025.11.18 | ₩37,644 | ₩38,293 | ₩37,550 | ₩38,216 | +1.52% | 4.6만 |
|---|
| 2025.11.17 | ₩38,475 | ₩38,475 | ₩37,715 | ₩37,842 | -1.65% | 1.2만 |
|---|
| 2025.11.14 | ₩37,764 | ₩38,583 | ₩37,764 | ₩38,534 | +2.04% | 1.3만 |
|---|
| 2025.11.13 | ₩38,127 | ₩38,229 | ₩37,724 | ₩37,865 | -0.69% | 1.4만 |
|---|
| 2025.11.12 | ₩38,238 | ₩38,238 | ₩37,811 | ₩37,811 | -1.12% | 1.6만 |
|---|
| 2025.11.11 | ₩37,966 | ₩38,607 | ₩37,966 | ₩38,353 | +1.02% | 6천 |
|---|
| 2025.11.10 | ₩37,577 | ₩37,823 | ₩37,190 | ₩37,759 | +0.49% | 2.2만 |
|---|
| 2025.11.07 | ₩36,723 | ₩37,359 | ₩36,723 | ₩37,359 | +1.73% | 4.9천 |
|---|
| 2025.11.06 | ₩36,989 | ₩37,013 | ₩36,664 | ₩36,792 | -0.53% | 1.4만 |
|---|
| 2025.11.05 | ₩36,611 | ₩36,825 | ₩36,342 | ₩36,345 | -0.73% | 1.1만 |
|---|
| 2025.11.04 | ₩36,396 | ₩36,446 | ₩36,087 | ₩36,369 | -0.07% | 1만 |
|---|
| 2025.11.03 | ₩36,705 | ₩36,879 | ₩36,436 | ₩36,872 | +0.46% | 1만 |
|---|
| 2025.10.31 | ₩36,597 | ₩36,892 | ₩36,566 | ₩36,782 | +0.51% | 1.3만 |
|---|
| 2025.10.30 | ₩36,637 | ₩36,933 | ₩36,497 | ₩36,503 | -0.37% | 2만 |
|---|
| 2025.10.29 | ₩36,450 | ₩36,860 | ₩36,450 | ₩36,615 | +0.45% | 1.2만 |
|---|
| 2025.10.28 | ₩36,758 | ₩36,852 | ₩36,436 | ₩36,474 | -0.77% | 1.9만 |
|---|
| 2025.10.27 | ₩37,000 | ₩37,175 | ₩36,906 | ₩36,986 | -0.04% | 2.1만 |
|---|
| 2025.10.24 | ₩37,429 | ₩37,469 | ₩36,906 | ₩36,922 | -1.35% | 1.9만 |
|---|
| 2025.10.23 | ₩37,348 | ₩37,583 | ₩37,174 | ₩37,395 | +0.13% | 2.5만 |
|---|
| 2025.10.22 | ₩36,409 | ₩36,825 | ₩36,181 | ₩36,650 | +0.66% | 2.2만 |
|---|
| 2025.10.21 | ₩36,383 | ₩36,483 | ₩36,069 | ₩36,286 | -0.27% | 2.5만 |
|---|
| 2025.10.20 | ₩35,994 | ₩36,329 | ₩35,994 | ₩36,297 | +0.84% | 1.3만 |
|---|
| 2025.10.17 | ₩35,712 | ₩35,967 | ₩35,698 | ₩35,896 | +0.51% | 4.8만 |
|---|
| 2025.10.16 | ₩36,503 | ₩36,503 | ₩35,497 | ₩35,774 | -2.00% | 4.7만 |
|---|
| 2025.10.15 | ₩36,624 | ₩36,766 | ₩36,168 | ₩36,358 | -0.73% | 1.2만 |
|---|
| 2025.10.14 | ₩35,967 | ₩36,573 | ₩35,967 | ₩36,346 | +1.06% | 1.4만 |
|---|
| 2025.10.13 | ₩36,262 | ₩36,510 | ₩36,148 | ₩36,510 | +0.68% | 6.2천 |
|---|
| 2025.10.10 | ₩37,027 | ₩37,027 | ₩35,976 | ₩35,976 | -2.84% | 9.6천 |
|---|