시장 데이터를 불러오는 중
전체 종목
First Trust Nasdaq Bank ETF 과거 주가
First Trust Nasdaq Bank ETF · FTXO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Nasdaq Bank ETF · FTXO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,799 | ₩52,081 | ₩51,598 | ₩51,969 | +0.33% | 7.1만 |
| 2026.10.08 | ₩51,075 | ₩51,920 | ₩50,887 | ₩51,920 | +1.65% | 6.4만 |
| 2026.10.07 | ₩51,517 | ₩51,517 | ₩51,035 | ₩51,370 | -0.29% | 11.9만 |
| 2026.10.06 | ₩52,295 | ₩52,590 | ₩51,946 | ₩52,107 | -0.36% | 6.9만 |
| 2026.10.05 | ₩52,416 | ₩52,496 | ₩52,000 | ₩52,228 | -0.36% | 10만 |
| 2026.10.02 | ₩51,987 | ₩52,456 | ₩51,933 | ₩52,215 | +0.44% | 10.5만 |
| 2026.10.01 | ₩51,665 | ₩51,879 | ₩50,632 | ₩51,869 | +0.39% | 21.4만 |
| 2026.09.30 | ₩52,228 | ₩52,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,893 |
| -0.64% |
| 9.9만 |
| 2026.09.29 | ₩52,671 | ₩52,697 | ₩51,906 | ₩52,148 | -0.99% | 95.8만 |
|---|
| 2026.09.28 | ₩53,247 | ₩53,247 | ₩52,638 | ₩52,697 | -1.03% | 6.8만 |
|---|
| 2026.09.25 | ₩52,791 | ₩53,515 | ₩52,791 | ₩53,384 | +1.12% | 9만 |
|---|
| 2026.09.24 | ₩52,657 | ₩52,845 | ₩52,302 | ₩52,778 | +0.23% | 8.7만 |
|---|
| 2026.09.23 | ₩53,287 | ₩53,676 | ₩52,885 | ₩52,890 | -0.74% | 5.9만 |
|---|
| 2026.09.22 | ₩54,816 | ₩54,816 | ₩53,328 | ₩53,546 | -2.32% | 11.8만 |
|---|
| 2026.09.21 | ₩54,655 | ₩54,950 | ₩54,534 | ₩54,682 | +0.05% | 5.1만 |
|---|
| 2026.09.18 | ₩54,373 | ₩54,588 | ₩54,199 | ₩54,423 | +0.09% | 8.2만 |
|---|
| 2026.09.17 | ₩55,151 | ₩55,151 | ₩54,226 | ₩54,601 | -1.00% | 6만 |
|---|
| 2026.09.16 | ₩55,674 | ₩55,728 | ₩53,824 | ₩54,427 | -2.24% | 18.5만 |
|---|
| 2026.09.15 | ₩56,184 | ₩56,615 | ₩55,614 | ₩56,052 | -0.23% | 5.8만 |
|---|
| 2026.09.14 | ₩56,412 | ₩56,701 | ₩55,701 | ₩56,076 | -0.59% | 4.4만 |
|---|
| 2026.09.11 | ₩57,002 | ₩57,042 | ₩56,117 | ₩56,599 | -0.71% | 4.3만 |
|---|
| 2026.09.10 | ₩56,237 | ₩56,412 | ₩55,768 | ₩56,371 | +0.24% | 2.2만 |
|---|
| 2026.09.09 | ₩56,197 | ₩56,573 | ₩55,969 | ₩56,251 | +0.10% | 3.6만 |
|---|
| 2026.09.08 | ₩56,908 | ₩56,929 | ₩56,345 | ₩56,371 | -0.94% | 3.3만 |
|---|
| 2026.09.04 | ₩56,814 | ₩57,230 | ₩56,814 | ₩57,102 | +0.51% | 3.4만 |
|---|
| 2026.09.03 | ₩56,626 | ₩57,156 | ₩56,573 | ₩57,045 | +0.74% | 5.9만 |
|---|
| 2026.09.02 | ₩55,594 | ₩56,941 | ₩55,594 | ₩56,357 | +1.37% | 8만 |
|---|
| 2026.09.01 | ₩55,486 | ₩56,063 | ₩55,151 | ₩55,269 | -0.39% | 8.2만 |
|---|
| 2026.08.31 | ₩56,143 | ₩56,143 | ₩55,607 | ₩55,650 | -0.88% | 5.2만 |
|---|
| 2026.08.28 | ₩56,184 | ₩56,465 | ₩56,036 | ₩56,211 | +0.05% | 7.4만 |
|---|
| 2026.08.27 | ₩55,929 | ₩56,123 | ₩55,527 | ₩55,993 | +0.12% | 6만 |
|---|
| 2026.08.26 | ₩56,170 | ₩56,546 | ₩55,996 | ₩56,358 | +0.33% | 9.6만 |
|---|
| 2026.08.25 | ₩56,371 | ₩56,371 | ₩55,835 | ₩56,178 | -0.34% | 23.1만 |
|---|
| 2026.08.24 | ₩56,050 | ₩56,774 | ₩56,050 | ₩56,231 | +0.32% | 5.3만 |
|---|
| 2026.08.21 | ₩56,224 | ₩56,318 | ₩55,701 | ₩56,036 | -0.33% | 10.8만 |
|---|
| 2026.08.20 | ₩56,599 | ₩56,693 | ₩55,808 | ₩55,874 | -1.28% | 5.5만 |
|---|
| 2026.08.19 | ₩58,182 | ₩58,182 | ₩56,519 | ₩56,653 | -2.63% | 9.4만 |
|---|
| 2026.08.18 | ₩58,423 | ₩58,638 | ₩57,927 | ₩58,132 | -0.50% | 5.4만 |
|---|
| 2026.08.17 | ₩58,745 | ₩59,161 | ₩58,383 | ₩58,411 | -0.57% | 10만 |
|---|
| 2026.08.14 | ₩58,611 | ₩58,986 | ₩58,611 | ₩58,831 | +0.38% | 6.1만 |
|---|
| 2026.08.13 | ₩58,731 | ₩58,933 | ₩58,369 | ₩58,546 | -0.32% | 6.7만 |
|---|
| 2026.08.12 | ₩58,088 | ₩58,638 | ₩57,947 | ₩58,495 | +0.70% | 8.8만 |
|---|
| 2026.08.11 | ₩57,578 | ₩58,074 | ₩57,578 | ₩57,967 | +0.68% | 4.2만 |
|---|
| 2026.08.10 | ₩57,377 | ₩57,699 | ₩57,350 | ₩57,568 | +0.33% | 7.5만 |
|---|
| 2026.08.07 | ₩57,404 | ₩57,672 | ₩57,042 | ₩57,538 | +0.23% | 6.8만 |
|---|
| 2026.08.06 | ₩58,611 | ₩58,611 | ₩57,391 | ₩57,483 | -1.92% | 3.3만 |
|---|
| 2026.08.05 | ₩58,369 | ₩58,557 | ₩58,128 | ₩58,160 | -0.36% | 7만 |
|---|
| 2026.08.04 | ₩57,444 | ₩58,463 | ₩57,444 | ₩58,111 | +1.16% | 6.4만 |
|---|
| 2026.08.03 | ₩57,230 | ₩57,458 | ₩56,975 | ₩57,458 | +0.40% | 9.1만 |
|---|
| 2026.07.31 | ₩56,774 | ₩57,028 | ₩56,506 | ₩56,854 | +0.14% | 7.8만 |
|---|
| 2026.07.30 | ₩56,586 | ₩56,915 | ₩56,345 | ₩56,725 | +0.25% | 9.6만 |
|---|
| 2026.07.29 | ₩57,256 | ₩57,323 | ₩56,224 | ₩56,331 | -1.62% | 10.3만 |
|---|
| 2026.07.28 | ₩57,042 | ₩57,458 | ₩56,921 | ₩57,445 | +0.71% | 10.8만 |
|---|
| 2026.07.27 | ₩57,149 | ₩57,458 | ₩56,573 | ₩56,803 | -0.61% | 6.2만 |
|---|
| 2026.07.24 | ₩56,653 | ₩57,109 | ₩56,512 | ₩56,801 | +0.26% | 8.8만 |
|---|
| 2026.07.23 | ₩56,412 | ₩56,506 | ₩55,889 | ₩56,472 | +0.11% | 5.9만 |
|---|
| 2026.07.22 | ₩56,733 | ₩56,894 | ₩56,485 | ₩56,841 | +0.19% | 8.5만 |
|---|
| 2026.07.21 | ₩56,371 | ₩56,747 | ₩55,942 | ₩56,747 | +0.67% | 5.9만 |
|---|
| 2026.07.20 | ₩57,122 | ₩57,122 | ₩56,251 | ₩56,379 | -1.30% | 3만 |
|---|
| 2026.07.17 | ₩57,471 | ₩57,793 | ₩56,821 | ₩56,988 | -0.84% | 5.9만 |
|---|
| 2026.07.16 | ₩57,122 | ₩57,940 | ₩57,122 | ₩57,690 | +0.99% | 13.2만 |
|---|
| 2026.07.15 | ₩56,452 | ₩57,082 | ₩56,425 | ₩56,999 | +0.97% | 13만 |
|---|
| 2026.07.14 | ₩56,184 | ₩57,230 | ₩55,942 | ₩56,304 | +0.21% | 7.2만 |
|---|
| 2026.07.13 | ₩56,680 | ₩56,680 | ₩56,023 | ₩56,512 | -0.30% | 3.5만 |
|---|
| 2026.07.10 | ₩56,438 | ₩56,653 | ₩56,170 | ₩56,488 | +0.09% | 14.4만 |
|---|
| 2026.07.09 | ₩55,379 | ₩56,291 | ₩55,379 | ₩56,098 | +1.30% | 9.1만 |
|---|
| 2026.07.08 | ₩56,331 | ₩56,331 | ₩54,977 | ₩55,165 | -2.07% | 7.6만 |
|---|
| 2026.07.07 | ₩57,109 | ₩57,163 | ₩56,613 | ₩56,672 | -0.77% | 11.2만 |
|---|
| 2026.07.06 | ₩55,969 | ₩56,868 | ₩55,969 | ₩56,814 | +1.51% | 9.3만 |
|---|
| 2026.07.02 | ₩56,787 | ₩56,841 | ₩55,701 | ₩56,016 | -1.36% | 15.3만 |
|---|
| 2026.07.01 | ₩55,446 | ₩56,660 | ₩55,339 | ₩56,480 | +1.86% | 6.9만 |
|---|
| 2026.06.30 | ₩55,728 | ₩55,728 | ₩55,218 | ₩55,419 | -0.55% | 7.2만 |
|---|
| 2026.06.29 | ₩55,728 | ₩56,028 | ₩55,647 | ₩55,781 | +0.10% | 21.6만 |
|---|
| 2026.06.26 | ₩56,143 | ₩56,304 | ₩55,486 | ₩55,796 | -0.62% | 6.4만 |
|---|
| 2026.06.25 | ₩55,500 | ₩56,599 | ₩55,500 | ₩56,063 | +1.01% | 21.9만 |
|---|
| 2026.06.24 | ₩55,527 | ₩55,942 | ₩55,527 | ₩55,775 | +0.45% | 14.8만 |
|---|
| 2026.06.23 | ₩54,668 | ₩55,615 | ₩54,668 | ₩55,615 | +1.73% | 3.8만 |
|---|
| 2026.06.22 | ₩54,454 | ₩55,124 | ₩54,454 | ₩54,919 | +0.85% | 7.5만 |
|---|
| 2026.06.18 | ₩55,098 | ₩55,138 | ₩54,172 | ₩54,219 | -1.59% | 9.4만 |
|---|
| 2026.06.17 | ₩54,843 | ₩55,594 | ₩54,038 | ₩54,306 | -0.98% | 12.4만 |
|---|
| 2026.06.16 | ₩54,615 | ₩54,990 | ₩54,561 | ₩54,878 | +0.48% | 13.9만 |
|---|
| 2026.06.15 | ₩55,419 | ₩55,647 | ₩54,119 | ₩54,150 | -2.29% | 9.8만 |
|---|
| 2026.06.12 | ₩54,414 | ₩55,191 | ₩54,414 | ₩55,021 | +1.12% | 7.4만 |
|---|
| 2026.06.11 | ₩53,556 | ₩54,293 | ₩53,341 | ₩54,159 | +1.13% | 7.4만 |
|---|
| 2026.06.10 | ₩53,395 | ₩54,092 | ₩53,368 | ₩53,456 | +0.12% | 9.8만 |
|---|
| 2026.06.09 | ₩52,952 | ₩53,837 | ₩52,818 | ₩53,376 | +0.80% | 4.5만 |
|---|
| 2026.06.08 | ₩52,831 | ₩53,261 | ₩52,697 | ₩52,697 | -0.25% | 3.7만 |
|---|
| 2026.06.05 | ₩52,925 | ₩53,059 | ₩52,523 | ₩52,802 | -0.23% | 9.5만 |
|---|
| 2026.06.04 | ₩51,571 | ₩52,778 | ₩51,571 | ₩52,720 | +2.23% | 17.5만 |
|---|
| 2026.06.03 | ₩51,222 | ₩51,343 | ₩50,693 | ₩50,976 | -0.48% | 10.1만 |
|---|
| 2026.06.02 | ₩50,471 | ₩51,719 | ₩50,471 | ₩51,669 | +2.37% | 14.1만 |
|---|
| 2026.06.01 | ₩50,525 | ₩51,102 | ₩50,404 | ₩50,600 | +0.15% | 26.3만 |
|---|
| 2026.05.29 | ₩50,887 | ₩51,276 | ₩50,820 | ₩51,276 | +0.76% | 4.6만 |
|---|
| 2026.05.28 | ₩50,968 | ₩51,155 | ₩50,659 | ₩50,968 | 0.00% | 11.9만 |
|---|
| 2026.05.27 | ₩51,638 | ₩51,846 | ₩51,068 | ₩51,149 | -0.95% | 3.2만 |
|---|
| 2026.05.26 | ₩51,343 | ₩51,973 | ₩51,343 | ₩51,700 | +0.69% | 20.7만 |
|---|
| 2026.05.22 | ₩51,196 | ₩51,343 | ₩51,048 | ₩51,234 | +0.08% | 7.3만 |
|---|
| 2026.05.21 | ₩50,565 | ₩51,035 | ₩50,378 | ₩50,998 | +0.86% | 7.3만 |
|---|
| 2026.05.20 | ₩49,881 | ₩50,994 | ₩49,586 | ₩50,879 | +2.00% | 3.4만 |
|---|
| 2026.05.19 | ₩49,841 | ₩50,083 | ₩49,479 | ₩49,742 | -0.20% | 3.6만 |
|---|
| 2026.05.18 | ₩49,654 | ₩50,203 | ₩49,654 | ₩50,034 | +0.77% | 4만 |
|---|
| 2026.05.15 | ₩49,647 | ₩49,768 | ₩49,157 | ₩49,613 | -0.07% | 10.7만 |
|---|
| 2026.05.14 | ₩49,922 | ₩50,324 | ₩49,841 | ₩49,955 | +0.07% | 13.8만 |
|---|
| 2026.05.13 | ₩50,136 | ₩50,336 | ₩49,544 | ₩49,553 | -1.16% | 4.6만 |
|---|
| 2026.05.12 | ₩50,552 | ₩50,766 | ₩49,694 | ₩50,573 | +0.04% | 9.4만 |
|---|
| 2026.05.11 | ₩51,289 | ₩51,323 | ₩50,324 | ₩50,471 | -1.59% | 17.6만 |
|---|
| 2026.05.08 | ₩52,027 | ₩52,054 | ₩51,236 | ₩51,288 | -1.42% | 12.7만 |
|---|
| 2026.05.07 | ₩52,496 | ₩52,496 | ₩51,745 | ₩51,800 | -1.33% | 17.2만 |
|---|
| 2026.05.06 | ₩52,536 | ₩53,033 | ₩52,536 | ₩52,617 | +0.15% | 11.3만 |
|---|
| 2026.05.05 | ₩51,558 | ₩52,255 | ₩51,424 | ₩52,079 | +1.01% | 11.9만 |
|---|
| 2026.05.04 | ₩51,987 | ₩52,020 | ₩51,303 | ₩51,422 | -1.09% | 21.2만 |
|---|
| 2026.05.01 | ₩52,376 | ₩52,791 | ₩52,201 | ₩52,228 | -0.28% | 12.8만 |
|---|
| 2026.04.30 | ₩51,544 | ₩52,724 | ₩51,544 | ₩52,577 | +2.00% | 13.3만 |
|---|
| 2026.04.29 | ₩52,174 | ₩52,362 | ₩51,638 | ₩51,826 | -0.67% | 13.7만 |
|---|
| 2026.04.28 | ₩52,604 | ₩52,912 | ₩52,188 | ₩52,303 | -0.57% | 12.2만 |
|---|
| 2026.04.27 | ₩51,464 | ₩52,402 | ₩51,464 | ₩52,231 | +1.49% | 26.3만 |
|---|
| 2026.04.24 | ₩52,322 | ₩52,322 | ₩51,464 | ₩51,568 | -1.44% | 6.5만 |
|---|
| 2026.04.23 | ₩52,322 | ₩52,644 | ₩51,756 | ₩52,358 | +0.07% | 12.8만 |
|---|
| 2026.04.22 | ₩52,805 | ₩52,899 | ₩52,148 | ₩52,256 | -1.04% | 14.6만 |
|---|
| 2026.04.21 | ₩53,033 | ₩53,475 | ₩52,469 | ₩52,591 | -0.83% | 4.3만 |
|---|
| 2026.04.20 | ₩52,322 | ₩53,012 | ₩52,322 | ₩52,925 | +1.15% | 4.6만 |
|---|
| 2026.04.17 | ₩52,201 | ₩53,140 | ₩52,188 | ₩52,496 | +0.57% | 21.1만 |
|---|
| 2026.04.16 | ₩51,826 | ₩52,204 | ₩51,651 | ₩51,678 | -0.28% | 7만 |
|---|
| 2026.04.15 | ₩52,201 | ₩52,241 | ₩51,665 | ₩51,946 | -0.49% | 9.2만 |
|---|
| 2026.04.14 | ₩51,973 | ₩52,241 | ₩51,531 | ₩51,960 | -0.03% | 16.1만 |
|---|
| 2026.04.13 | ₩51,316 | ₩52,255 | ₩51,115 | ₩52,228 | +1.78% | 10.6만 |
|---|
| 2026.04.10 | ₩52,148 | ₩52,148 | ₩51,651 | ₩51,688 | -0.88% | 12.1만 |
|---|
| 2026.04.09 | ₩51,356 | ₩52,322 | ₩51,303 | ₩52,212 | +1.67% | 14만 |
|---|
| 2026.04.08 | ₩51,343 | ₩51,826 | ₩51,115 | ₩51,403 | +0.12% | 29.7만 |
|---|
| 2026.04.07 | ₩49,493 | ₩49,895 | ₩49,332 | ₩49,703 | +0.43% | 15.6만 |
|---|
| 2026.04.06 | ₩49,157 | ₩49,680 | ₩49,157 | ₩49,643 | +0.99% | 16.8만 |
|---|
| 2026.04.02 | ₩48,219 | ₩49,151 | ₩47,910 | ₩49,128 | +1.89% | 22.8만 |
|---|
| 2026.04.01 | ₩48,929 | ₩49,385 | ₩48,795 | ₩49,023 | +0.19% | 29.5만 |
|---|
| 2026.03.31 | ₩47,575 | ₩48,567 | ₩47,347 | ₩48,500 | +1.94% | 31.5만 |
|---|
| 2026.03.30 | ₩47,226 | ₩47,374 | ₩46,724 | ₩46,905 | -0.68% | 123.6만 |
|---|
| 2026.03.27 | ₩47,682 | ₩47,723 | ₩46,717 | ₩46,797 | -1.86% | 2178.5만 |
|---|
| 2026.03.26 | ₩47,816 | ₩48,259 | ₩47,649 | ₩47,937 | +0.25% | 201.1만 |
|---|
| 2026.03.25 | ₩48,393 | ₩48,836 | ₩47,830 | ₩48,366 | -0.06% | 205.1만 |
|---|
| 2026.03.24 | ₩47,052 | ₩48,527 | ₩46,932 | ₩48,091 | +2.21% | 23.9만 |
|---|
| 2026.03.23 | ₩48,098 | ₩48,353 | ₩47,535 | ₩47,535 | -1.17% | 36.7만 |
|---|
| 2026.03.20 | ₩46,677 | ₩47,133 | ₩46,516 | ₩46,905 | +0.49% | 24.5만 |
|---|
| 2026.03.19 | ₩46,248 | ₩47,092 | ₩45,926 | ₩46,819 | +1.24% | 23.5만 |
|---|
| 2026.03.18 | ₩46,730 | ₩47,200 | ₩46,569 | ₩46,623 | -0.23% | 22.7만 |
|---|
| 2026.03.17 | ₩47,146 | ₩47,516 | ₩46,838 | ₩46,917 | -0.49% | 12.8만 |
|---|
| 2026.03.16 | ₩46,824 | ₩47,273 | ₩46,650 | ₩46,724 | -0.21% | 42.9만 |
|---|
| 2026.03.13 | ₩47,106 | ₩47,233 | ₩46,288 | ₩46,301 | -1.71% | 62.8만 |
|---|
| 2026.03.12 | ₩46,663 | ₩47,066 | ₩46,409 | ₩46,690 | +0.06% | 121.5만 |
|---|
| 2026.03.11 | ₩47,951 | ₩48,125 | ₩47,294 | ₩47,615 | -0.70% | 29.2만 |
|---|
| 2026.03.10 | ₩48,111 | ₩49,077 | ₩47,723 | ₩48,152 | +0.08% | 43.5만 |
|---|
| 2026.03.09 | ₩47,575 | ₩48,353 | ₩46,556 | ₩48,111 | +1.13% | 35.9만 |
|---|
| 2026.03.06 | ₩48,259 | ₩48,393 | ₩47,374 | ₩48,339 | +0.17% | 29.8만 |
|---|
| 2026.03.05 | ₩49,801 | ₩50,136 | ₩49,131 | ₩49,560 | -0.48% | 29만 |
|---|
| 2026.03.04 | ₩50,337 | ₩50,391 | ₩49,881 | ₩50,244 | -0.19% | 25.7만 |
|---|
| 2026.03.03 | ₩49,251 | ₩50,512 | ₩48,822 | ₩50,056 | +1.63% | 43.4만 |
|---|
| 2026.03.02 | ₩48,876 | ₩50,632 | ₩48,668 | ₩50,311 | +2.94% | 75.4만 |
|---|
| 2026.02.27 | ₩51,229 | ₩51,464 | ₩49,345 | ₩49,814 | -2.76% | 3538.6만 |
|---|
| 2026.02.26 | ₩52,014 | ₩52,758 | ₩51,745 | ₩52,347 | +0.64% | 90.7만 |
|---|
| 2026.02.25 | ₩51,115 | ₩51,866 | ₩51,075 | ₩51,787 | +1.31% | 265.2만 |
|---|
| 2026.02.24 | ₩50,820 | ₩51,048 | ₩50,109 | ₩50,740 | -0.16% | 4.4만 |
|---|
| 2026.02.23 | ₩53,086 | ₩53,301 | ₩50,706 | ₩50,981 | -3.97% | 3.2만 |
|---|
| 2026.02.20 | ₩52,604 | ₩53,341 | ₩52,315 | ₩53,309 | +1.34% | 3.4만 |
|---|
| 2026.02.19 | ₩52,885 | ₩52,899 | ₩52,349 | ₩52,845 | -0.08% | 3.2만 |
|---|
| 2026.02.18 | ₩52,912 | ₩53,542 | ₩52,912 | ₩53,301 | +0.73% | 6.4만 |
|---|
| 2026.02.17 | ₩52,738 | ₩53,086 | ₩52,610 | ₩52,724 | -0.03% | 5.1만 |
|---|
| 2026.02.13 | ₩52,134 | ₩52,657 | ₩51,638 | ₩52,404 | +0.52% | 7만 |
|---|
| 2026.02.12 | ₩54,032 | ₩54,065 | ₩51,873 | ₩52,331 | -3.15% | 7.7만 |
|---|
| 2026.02.11 | ₩55,245 | ₩55,531 | ₩53,489 | ₩53,800 | -2.62% | 9.7만 |
|---|
| 2026.02.10 | ₩55,165 | ₩55,647 | ₩54,172 | ₩54,864 | -0.54% | 5.7만 |
|---|
| 2026.02.09 | ₩55,379 | ₩55,741 | ₩55,366 | ₩55,395 | +0.03% | 4만 |
|---|
| 2026.02.06 | ₩54,668 | ₩55,741 | ₩54,668 | ₩55,580 | +1.67% | 3.5만 |
|---|
| 2026.02.05 | ₩54,092 | ₩54,239 | ₩53,562 | ₩54,182 | +0.17% | 3.3만 |
|---|
| 2026.02.04 | ₩53,837 | ₩55,004 | ₩53,837 | ₩54,400 | +1.05% | 11.5만 |
|---|
| 2026.02.03 | ₩52,778 | ₩53,743 | ₩52,762 | ₩53,636 | +1.63% | 6.9만 |
|---|
| 2026.02.02 | ₩51,665 | ₩52,764 | ₩51,665 | ₩52,654 | +1.92% | 2.5만 |
|---|
| 2026.01.30 | ₩51,571 | ₩51,906 | ₩51,303 | ₩51,787 | +0.42% | 3.8만 |
|---|
| 2026.01.29 | ₩51,155 | ₩51,759 | ₩51,129 | ₩51,741 | +1.15% | 5.4만 |
|---|
| 2026.01.28 | ₩51,129 | ₩51,182 | ₩50,644 | ₩50,874 | -0.50% | 3.9만 |
|---|
| 2026.01.27 | ₩51,048 | ₩51,356 | ₩50,974 | ₩51,323 | +0.54% | 5만 |
|---|
| 2026.01.26 | ₩50,753 | ₩51,182 | ₩50,753 | ₩50,981 | +0.45% | 5.1만 |
|---|
| 2026.01.23 | ₩51,598 | ₩51,598 | ₩50,632 | ₩50,726 | -1.69% | 4.5만 |
|---|
| 2026.01.22 | ₩52,040 | ₩52,791 | ₩51,857 | ₩51,932 | -0.21% | 6.2만 |
|---|
| 2026.01.21 | ₩50,954 | ₩52,282 | ₩50,954 | ₩52,027 | +2.11% | 7.3만 |
|---|
| 2026.01.20 | ₩50,673 | ₩51,430 | ₩50,512 | ₩50,686 | +0.03% | 7.7만 |
|---|
| 2026.01.16 | ₩51,370 | ₩51,828 | ₩51,330 | ₩51,483 | +0.22% | 3.6만 |
|---|
| 2026.01.15 | ₩50,847 | ₩51,638 | ₩50,847 | ₩51,450 | +1.19% | 5.9만 |
|---|
| 2026.01.14 | ₩50,954 | ₩50,954 | ₩50,364 | ₩50,756 | -0.39% | 5.7만 |
|---|
| 2026.01.13 | ₩51,893 | ₩52,067 | ₩51,008 | ₩51,129 | -1.47% | 6.9만 |
|---|
| 2026.01.12 | ₩51,906 | ₩52,028 | ₩51,456 | ₩51,772 | -0.26% | 9.8만 |
|---|
| 2026.01.09 | ₩52,992 | ₩53,100 | ₩52,469 | ₩52,500 | -0.93% | 16.7만 |
|---|
| 2026.01.08 | ₩51,946 | ₩53,167 | ₩51,946 | ₩52,744 | +1.54% | 4만 |
|---|
| 2026.01.07 | ₩52,644 | ₩52,644 | ₩51,967 | ₩52,156 | -0.93% | 5.9만 |
|---|
| 2026.01.06 | ₩52,322 | ₩52,939 | ₩52,255 | ₩52,841 | +0.99% | 5만 |
|---|
| 2026.01.05 | ₩51,316 | ₩52,865 | ₩51,316 | ₩52,380 | +2.07% | 8만 |
|---|
| 2026.01.02 | ₩50,673 | ₩51,424 | ₩50,364 | ₩51,343 | +1.32% | 10.5만 |
|---|
| 2025.12.31 | ₩51,155 | ₩51,303 | ₩50,632 | ₩50,671 | -0.95% | 10.7만 |
|---|
| 2025.12.30 | ₩51,477 | ₩51,477 | ₩51,017 | ₩51,129 | -0.68% | 46.6만 |
|---|
| 2025.12.29 | ₩51,933 | ₩51,933 | ₩51,303 | ₩51,316 | -1.19% | 4.6만 |
|---|
| 2025.12.26 | ₩52,079 | ₩52,079 | ₩51,732 | ₩51,973 | -0.20% | 2.6만 |
|---|
| 2025.12.24 | ₩51,853 | ₩52,174 | ₩51,665 | ₩52,040 | +0.36% | 3.2만 |
|---|
| 2025.12.23 | ₩51,732 | ₩51,987 | ₩51,678 | ₩51,694 | -0.07% | 5.7만 |
|---|
| 2025.12.22 | ₩51,169 | ₩51,827 | ₩51,169 | ₩51,778 | +1.19% | 4.5만 |
|---|
| 2025.12.19 | ₩50,981 | ₩51,249 | ₩50,954 | ₩51,154 | +0.34% | 2.5만 |
|---|
| 2025.12.18 | ₩51,048 | ₩51,370 | ₩50,619 | ₩50,775 | -0.54% | 2.9만 |
|---|
| 2025.12.17 | ₩50,820 | ₩51,241 | ₩50,807 | ₩50,825 | +0.01% | 1.9만 |
|---|
| 2025.12.16 | ₩50,914 | ₩50,914 | ₩50,391 | ₩50,677 | -0.47% | 1.9만 |
|---|
| 2025.12.15 | ₩51,088 | ₩51,343 | ₩50,793 | ₩50,949 | -0.27% | 1.6만 |
|---|
| 2025.12.12 | ₩51,142 | ₩51,142 | ₩50,602 | ₩50,816 | -0.64% | 1.5만 |
|---|
| 2025.12.11 | ₩50,485 | ₩51,417 | ₩50,485 | ₩51,263 | +1.54% | 2.9만 |
|---|
| 2025.12.10 | ₩49,211 | ₩50,846 | ₩49,211 | ₩50,706 | +3.04% | 3.2만 |
|---|
| 2025.12.09 | ₩49,372 | ₩49,855 | ₩49,050 | ₩49,251 | -0.24% | 2.4만 |
|---|
| 2025.12.08 | ₩49,412 | ₩49,717 | ₩49,278 | ₩49,373 | -0.08% | 3.8만 |
|---|
| 2025.12.05 | ₩49,238 | ₩49,600 | ₩49,238 | ₩49,353 | +0.23% | 5.6만 |
|---|
| 2025.12.04 | ₩48,956 | ₩49,593 | ₩48,956 | ₩49,372 | +0.85% | 5.9만 |
|---|
| 2025.12.03 | ₩47,991 | ₩49,117 | ₩47,991 | ₩49,105 | +2.32% | 6.9만 |
|---|
| 2025.12.02 | ₩48,111 | ₩48,311 | ₩47,983 | ₩47,983 | -0.27% | 3.7만 |
|---|
| 2025.12.01 | ₩47,615 | ₩48,313 | ₩47,615 | ₩48,085 | +0.99% | 4.9만 |
|---|
| 2025.11.28 | ₩47,736 | ₩48,138 | ₩47,736 | ₩47,910 | +0.37% | 5.7만 |
|---|
| 2025.11.26 | ₩47,535 | ₩48,031 | ₩47,535 | ₩47,764 | +0.48% | 8.7만 |
|---|
| 2025.11.25 | ₩46,945 | ₩47,788 | ₩46,945 | ₩47,621 | +1.44% | 6.7만 |
|---|
| 2025.11.24 | ₩46,583 | ₩46,851 | ₩46,360 | ₩46,722 | +0.30% | 3.4만 |
|---|
| 2025.11.21 | ₩45,805 | ₩46,824 | ₩45,698 | ₩46,596 | +1.73% | 5.1만 |
|---|
| 2025.11.20 | ₩46,449 | ₩46,897 | ₩45,497 | ₩45,532 | -1.97% | 1.7만 |
|---|
| 2025.11.19 | ₩45,591 | ₩46,047 | ₩45,591 | ₩45,973 | +0.84% | 3.7만 |
|---|
| 2025.11.18 | ₩45,041 | ₩45,817 | ₩45,041 | ₩45,514 | +1.05% | 5.1만 |
|---|
| 2025.11.17 | ₩46,395 | ₩46,443 | ₩45,068 | ₩45,216 | -2.54% | 5.2만 |
|---|
| 2025.11.14 | ₩46,502 | ₩46,690 | ₩46,006 | ₩46,525 | +0.05% | 4만 |
|---|
| 2025.11.13 | ₩47,307 | ₩47,468 | ₩46,516 | ₩46,595 | -1.51% | 4.8만 |
|---|
| 2025.11.12 | ₩47,481 | ₩48,031 | ₩47,374 | ₩47,425 | -0.12% | 14.1만 |
|---|
| 2025.11.11 | ₩47,133 | ₩47,410 | ₩47,005 | ₩47,186 | +0.11% | 6.5만 |
|---|
| 2025.11.10 | ₩47,039 | ₩47,349 | ₩46,784 | ₩47,133 | +0.20% | 12.5만 |
|---|
| 2025.11.07 | ₩46,261 | ₩46,864 | ₩45,953 | ₩46,836 | +1.24% | 4.3만 |
|---|
| 2025.11.06 | ₩46,462 | ₩46,851 | ₩46,140 | ₩46,402 | -0.13% | 9.6만 |
|---|
| 2025.11.05 | ₩46,355 | ₩46,847 | ₩45,899 | ₩46,556 | +0.43% | 11.1만 |
|---|
| 2025.11.04 | ₩45,993 | ₩46,489 | ₩45,738 | ₩46,234 | +0.52% | 4.5만 |
|---|
| 2025.11.03 | ₩46,248 | ₩46,409 | ₩45,725 | ₩46,394 | +0.32% | 2.3만 |
|---|
| 2025.10.31 | ₩45,993 | ₩46,489 | ₩45,738 | ₩46,431 | +0.95% | 8.7만 |
|---|
| 2025.10.30 | ₩46,496 | ₩46,744 | ₩46,075 | ₩46,091 | -0.87% | 2.4만 |
|---|
| 2025.10.29 | ₩46,288 | ₩46,572 | ₩45,725 | ₩45,870 | -0.90% | 4.1만 |
|---|
| 2025.10.28 | ₩46,596 | ₩46,623 | ₩46,248 | ₩46,386 | -0.45% | 2.5만 |
|---|
| 2025.10.27 | ₩46,663 | ₩46,704 | ₩46,378 | ₩46,588 | -0.16% | 2.9만 |
|---|
| 2025.10.24 | ₩46,047 | ₩46,622 | ₩46,047 | ₩46,409 | +0.79% | 2.8만 |
|---|
| 2025.10.23 | ₩45,524 | ₩45,798 | ₩45,416 | ₩45,616 | +0.20% | 4.3만 |
|---|
| 2025.10.22 | ₩45,939 | ₩45,953 | ₩45,229 | ₩45,479 | -1.00% | 2.6만 |
|---|
| 2025.10.21 | ₩45,926 | ₩46,134 | ₩45,828 | ₩45,865 | -0.13% | 2.6만 |
|---|
| 2025.10.20 | ₩45,215 | ₩45,966 | ₩45,215 | ₩45,941 | +1.60% | 2.3만 |
|---|
| 2025.10.17 | ₩44,799 | ₩45,041 | ₩44,572 | ₩44,960 | +0.36% | 7.5만 |
|---|
| 2025.10.16 | ₩46,529 | ₩46,529 | ₩44,116 | ₩44,364 | -4.65% | 7.9만 |
|---|
| 2025.10.15 | ₩47,347 | ₩47,441 | ₩46,457 | ₩46,599 | -1.58% | 4.6만 |
|---|
| 2025.10.14 | ₩45,564 | ₩47,240 | ₩45,564 | ₩46,945 | +3.03% | 4.7만 |
|---|
| 2025.10.13 | ₩45,457 | ₩45,819 | ₩45,293 | ₩45,695 | +0.53% | 2.4만 |
|---|
| 2025.10.10 | ₩46,690 | ₩46,905 | ₩44,826 | ₩44,880 | -3.88% | 3.7만 |
|---|