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 | ₩51,820 | ₩52,102 | ₩51,619 | ₩51,991 | +0.33% | 7.1만 |
| 2026.10.08 | ₩51,096 | ₩51,941 | ₩50,908 | ₩51,941 | +1.65% | 6.4만 |
| 2026.10.07 | ₩51,539 | ₩51,539 | ₩51,056 | ₩51,391 | -0.29% | 11.9만 |
| 2026.10.06 | ₩52,317 | ₩52,612 | ₩51,968 | ₩52,129 | -0.36% | 6.9만 |
| 2026.10.05 | ₩52,437 | ₩52,518 | ₩52,021 | ₩52,249 | -0.36% | 10만 |
| 2026.10.02 | ₩52,008 | ₩52,478 | ₩51,954 | ₩52,236 | +0.44% | 10.5만 |
| 2026.10.01 | ₩51,686 | ₩51,901 | ₩50,653 | ₩51,890 | +0.39% | 21.4만 |
| 2026.09.30 | ₩52,249 | ₩52,491 | ₩51,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,914 |
| -0.64% |
| 9.9만 |
| 2026.09.29 | ₩52,692 | ₩52,719 | ₩51,928 | ₩52,169 | -0.99% | 95.8만 |
|---|
| 2026.09.28 | ₩53,269 | ₩53,269 | ₩52,660 | ₩52,719 | -1.03% | 6.8만 |
|---|
| 2026.09.25 | ₩52,813 | ₩53,537 | ₩52,813 | ₩53,406 | +1.12% | 9만 |
|---|
| 2026.09.24 | ₩52,679 | ₩52,867 | ₩52,323 | ₩52,799 | +0.23% | 8.7만 |
|---|
| 2026.09.23 | ₩53,309 | ₩53,698 | ₩52,907 | ₩52,912 | -0.74% | 5.9만 |
|---|
| 2026.09.22 | ₩54,838 | ₩54,838 | ₩53,349 | ₩53,568 | -2.32% | 11.8만 |
|---|
| 2026.09.21 | ₩54,677 | ₩54,973 | ₩54,557 | ₩54,704 | +0.05% | 5.1만 |
|---|
| 2026.09.18 | ₩54,396 | ₩54,610 | ₩54,221 | ₩54,445 | +0.09% | 8.2만 |
|---|
| 2026.09.17 | ₩55,174 | ₩55,174 | ₩54,248 | ₩54,624 | -1.00% | 6만 |
|---|
| 2026.09.16 | ₩55,697 | ₩55,751 | ₩53,846 | ₩54,449 | -2.24% | 18.5만 |
|---|
| 2026.09.15 | ₩56,207 | ₩56,639 | ₩55,637 | ₩56,075 | -0.23% | 5.8만 |
|---|
| 2026.09.14 | ₩56,435 | ₩56,725 | ₩55,724 | ₩56,099 | -0.59% | 4.4만 |
|---|
| 2026.09.11 | ₩57,025 | ₩57,065 | ₩56,140 | ₩56,623 | -0.71% | 4.3만 |
|---|
| 2026.09.10 | ₩56,260 | ₩56,435 | ₩55,791 | ₩56,395 | +0.24% | 2.2만 |
|---|
| 2026.09.09 | ₩56,220 | ₩56,596 | ₩55,992 | ₩56,274 | +0.10% | 3.6만 |
|---|
| 2026.09.08 | ₩56,931 | ₩56,953 | ₩56,368 | ₩56,395 | -0.94% | 3.3만 |
|---|
| 2026.09.04 | ₩56,837 | ₩57,253 | ₩56,837 | ₩57,126 | +0.51% | 3.4만 |
|---|
| 2026.09.03 | ₩56,649 | ₩57,179 | ₩56,596 | ₩57,068 | +0.74% | 5.9만 |
|---|
| 2026.09.02 | ₩55,617 | ₩56,965 | ₩55,617 | ₩56,380 | +1.37% | 8만 |
|---|
| 2026.09.01 | ₩55,509 | ₩56,086 | ₩55,174 | ₩55,292 | -0.39% | 8.2만 |
|---|
| 2026.08.31 | ₩56,167 | ₩56,167 | ₩55,630 | ₩55,673 | -0.88% | 5.2만 |
|---|
| 2026.08.28 | ₩56,207 | ₩56,488 | ₩56,059 | ₩56,234 | +0.05% | 7.4만 |
|---|
| 2026.08.27 | ₩55,952 | ₩56,146 | ₩55,549 | ₩56,016 | +0.12% | 6만 |
|---|
| 2026.08.26 | ₩56,193 | ₩56,569 | ₩56,019 | ₩56,381 | +0.33% | 9.6만 |
|---|
| 2026.08.25 | ₩56,395 | ₩56,395 | ₩55,858 | ₩56,201 | -0.34% | 23.1만 |
|---|
| 2026.08.24 | ₩56,073 | ₩56,797 | ₩56,073 | ₩56,254 | +0.32% | 5.3만 |
|---|
| 2026.08.21 | ₩56,247 | ₩56,341 | ₩55,724 | ₩56,059 | -0.33% | 10.8만 |
|---|
| 2026.08.20 | ₩56,623 | ₩56,717 | ₩55,831 | ₩55,897 | -1.28% | 5.5만 |
|---|
| 2026.08.19 | ₩58,206 | ₩58,206 | ₩56,542 | ₩56,676 | -2.63% | 9.4만 |
|---|
| 2026.08.18 | ₩58,447 | ₩58,662 | ₩57,951 | ₩58,156 | -0.50% | 5.4만 |
|---|
| 2026.08.17 | ₩58,769 | ₩59,185 | ₩58,407 | ₩58,435 | -0.57% | 10만 |
|---|
| 2026.08.14 | ₩58,635 | ₩59,010 | ₩58,635 | ₩58,855 | +0.38% | 6.1만 |
|---|
| 2026.08.13 | ₩58,756 | ₩58,957 | ₩58,393 | ₩58,570 | -0.32% | 6.7만 |
|---|
| 2026.08.12 | ₩58,112 | ₩58,662 | ₩57,971 | ₩58,519 | +0.70% | 8.8만 |
|---|
| 2026.08.11 | ₩57,602 | ₩58,098 | ₩57,602 | ₩57,991 | +0.68% | 4.2만 |
|---|
| 2026.08.10 | ₩57,401 | ₩57,723 | ₩57,374 | ₩57,591 | +0.33% | 7.5만 |
|---|
| 2026.08.07 | ₩57,427 | ₩57,696 | ₩57,065 | ₩57,562 | +0.23% | 6.8만 |
|---|
| 2026.08.06 | ₩58,635 | ₩58,635 | ₩57,414 | ₩57,507 | -1.92% | 3.3만 |
|---|
| 2026.08.05 | ₩58,393 | ₩58,581 | ₩58,152 | ₩58,184 | -0.36% | 7만 |
|---|
| 2026.08.04 | ₩57,468 | ₩58,487 | ₩57,468 | ₩58,134 | +1.16% | 6.4만 |
|---|
| 2026.08.03 | ₩57,253 | ₩57,481 | ₩56,998 | ₩57,481 | +0.40% | 9.1만 |
|---|
| 2026.07.31 | ₩56,797 | ₩57,052 | ₩56,529 | ₩56,877 | +0.14% | 7.8만 |
|---|
| 2026.07.30 | ₩56,609 | ₩56,938 | ₩56,368 | ₩56,749 | +0.25% | 9.6만 |
|---|
| 2026.07.29 | ₩57,280 | ₩57,347 | ₩56,247 | ₩56,354 | -1.62% | 10.3만 |
|---|
| 2026.07.28 | ₩57,065 | ₩57,481 | ₩56,945 | ₩57,469 | +0.71% | 10.8만 |
|---|
| 2026.07.27 | ₩57,173 | ₩57,481 | ₩56,596 | ₩56,827 | -0.61% | 6.2만 |
|---|
| 2026.07.24 | ₩56,676 | ₩57,132 | ₩56,535 | ₩56,824 | +0.26% | 8.8만 |
|---|
| 2026.07.23 | ₩56,435 | ₩56,529 | ₩55,912 | ₩56,495 | +0.11% | 5.9만 |
|---|
| 2026.07.22 | ₩56,757 | ₩56,918 | ₩56,509 | ₩56,864 | +0.19% | 8.5만 |
|---|
| 2026.07.21 | ₩56,395 | ₩56,770 | ₩55,965 | ₩56,770 | +0.67% | 5.9만 |
|---|
| 2026.07.20 | ₩57,146 | ₩57,146 | ₩56,274 | ₩56,403 | -1.30% | 3만 |
|---|
| 2026.07.17 | ₩57,495 | ₩57,816 | ₩56,844 | ₩57,012 | -0.84% | 5.9만 |
|---|
| 2026.07.16 | ₩57,146 | ₩57,964 | ₩57,146 | ₩57,713 | +0.99% | 13.2만 |
|---|
| 2026.07.15 | ₩56,475 | ₩57,106 | ₩56,448 | ₩57,022 | +0.97% | 13만 |
|---|
| 2026.07.14 | ₩56,207 | ₩57,253 | ₩55,965 | ₩56,327 | +0.21% | 7.2만 |
|---|
| 2026.07.13 | ₩56,703 | ₩56,703 | ₩56,046 | ₩56,535 | -0.30% | 3.5만 |
|---|
| 2026.07.10 | ₩56,462 | ₩56,676 | ₩56,193 | ₩56,511 | +0.09% | 14.4만 |
|---|
| 2026.07.09 | ₩55,402 | ₩56,314 | ₩55,402 | ₩56,121 | +1.30% | 9.1만 |
|---|
| 2026.07.08 | ₩56,354 | ₩56,354 | ₩54,999 | ₩55,187 | -2.07% | 7.6만 |
|---|
| 2026.07.07 | ₩57,132 | ₩57,186 | ₩56,636 | ₩56,695 | -0.77% | 11.2만 |
|---|
| 2026.07.06 | ₩55,992 | ₩56,891 | ₩55,992 | ₩56,837 | +1.51% | 9.3만 |
|---|
| 2026.07.02 | ₩56,810 | ₩56,864 | ₩55,724 | ₩56,039 | -1.36% | 15.3만 |
|---|
| 2026.07.01 | ₩55,469 | ₩56,683 | ₩55,362 | ₩56,503 | +1.86% | 6.9만 |
|---|
| 2026.06.30 | ₩55,751 | ₩55,751 | ₩55,241 | ₩55,442 | -0.55% | 7.2만 |
|---|
| 2026.06.29 | ₩55,751 | ₩56,051 | ₩55,670 | ₩55,804 | +0.10% | 21.6만 |
|---|
| 2026.06.26 | ₩56,167 | ₩56,327 | ₩55,509 | ₩55,819 | -0.62% | 6.4만 |
|---|
| 2026.06.25 | ₩55,523 | ₩56,623 | ₩55,523 | ₩56,086 | +1.01% | 21.9만 |
|---|
| 2026.06.24 | ₩55,549 | ₩55,965 | ₩55,549 | ₩55,798 | +0.45% | 14.8만 |
|---|
| 2026.06.23 | ₩54,691 | ₩55,638 | ₩54,691 | ₩55,638 | +1.73% | 3.8만 |
|---|
| 2026.06.22 | ₩54,476 | ₩55,147 | ₩54,476 | ₩54,942 | +0.85% | 7.5만 |
|---|
| 2026.06.18 | ₩55,120 | ₩55,160 | ₩54,195 | ₩54,242 | -1.59% | 9.4만 |
|---|
| 2026.06.17 | ₩54,865 | ₩55,617 | ₩54,060 | ₩54,329 | -0.98% | 12.4만 |
|---|
| 2026.06.16 | ₩54,637 | ₩55,013 | ₩54,584 | ₩54,900 | +0.48% | 13.9만 |
|---|
| 2026.06.15 | ₩55,442 | ₩55,670 | ₩54,141 | ₩54,172 | -2.29% | 9.8만 |
|---|
| 2026.06.12 | ₩54,436 | ₩55,214 | ₩54,436 | ₩55,044 | +1.12% | 7.4만 |
|---|
| 2026.06.11 | ₩53,578 | ₩54,315 | ₩53,363 | ₩54,181 | +1.13% | 7.4만 |
|---|
| 2026.06.10 | ₩53,417 | ₩54,114 | ₩53,390 | ₩53,478 | +0.12% | 9.8만 |
|---|
| 2026.06.09 | ₩52,974 | ₩53,859 | ₩52,840 | ₩53,398 | +0.80% | 4.5만 |
|---|
| 2026.06.08 | ₩52,853 | ₩53,282 | ₩52,719 | ₩52,719 | -0.25% | 3.7만 |
|---|
| 2026.06.05 | ₩52,947 | ₩53,081 | ₩52,545 | ₩52,824 | -0.23% | 9.5만 |
|---|
| 2026.06.04 | ₩51,592 | ₩52,799 | ₩51,592 | ₩52,742 | +2.23% | 17.5만 |
|---|
| 2026.06.03 | ₩51,243 | ₩51,364 | ₩50,714 | ₩50,997 | -0.48% | 10.1만 |
|---|
| 2026.06.02 | ₩50,492 | ₩51,740 | ₩50,492 | ₩51,690 | +2.37% | 14.1만 |
|---|
| 2026.06.01 | ₩50,546 | ₩51,123 | ₩50,425 | ₩50,621 | +0.15% | 26.3만 |
|---|
| 2026.05.29 | ₩50,908 | ₩51,297 | ₩50,841 | ₩51,297 | +0.76% | 4.6만 |
|---|
| 2026.05.28 | ₩50,989 | ₩51,176 | ₩50,680 | ₩50,989 | 0.00% | 11.9만 |
|---|
| 2026.05.27 | ₩51,659 | ₩51,867 | ₩51,089 | ₩51,170 | -0.95% | 3.2만 |
|---|
| 2026.05.26 | ₩51,364 | ₩51,995 | ₩51,364 | ₩51,721 | +0.69% | 20.7만 |
|---|
| 2026.05.22 | ₩51,217 | ₩51,364 | ₩51,069 | ₩51,255 | +0.08% | 7.3만 |
|---|
| 2026.05.21 | ₩50,586 | ₩51,056 | ₩50,398 | ₩51,019 | +0.86% | 7.3만 |
|---|
| 2026.05.20 | ₩49,902 | ₩51,015 | ₩49,607 | ₩50,900 | +2.00% | 3.4만 |
|---|
| 2026.05.19 | ₩49,862 | ₩50,103 | ₩49,500 | ₩49,762 | -0.20% | 3.6만 |
|---|
| 2026.05.18 | ₩49,674 | ₩50,224 | ₩49,674 | ₩50,055 | +0.77% | 4만 |
|---|
| 2026.05.15 | ₩49,667 | ₩49,788 | ₩49,178 | ₩49,634 | -0.07% | 10.7만 |
|---|
| 2026.05.14 | ₩49,942 | ₩50,345 | ₩49,862 | ₩49,976 | +0.07% | 13.8만 |
|---|
| 2026.05.13 | ₩50,157 | ₩50,357 | ₩49,564 | ₩49,573 | -1.16% | 4.6만 |
|---|
| 2026.05.12 | ₩50,573 | ₩50,787 | ₩49,714 | ₩50,594 | +0.04% | 9.4만 |
|---|
| 2026.05.11 | ₩51,310 | ₩51,344 | ₩50,345 | ₩50,492 | -1.59% | 17.6만 |
|---|
| 2026.05.08 | ₩52,048 | ₩52,075 | ₩51,257 | ₩51,309 | -1.42% | 12.7만 |
|---|
| 2026.05.07 | ₩52,518 | ₩52,518 | ₩51,767 | ₩51,822 | -1.33% | 17.2만 |
|---|
| 2026.05.06 | ₩52,558 | ₩53,054 | ₩52,558 | ₩52,639 | +0.15% | 11.3만 |
|---|
| 2026.05.05 | ₩51,579 | ₩52,276 | ₩51,445 | ₩52,101 | +1.01% | 11.9만 |
|---|
| 2026.05.04 | ₩52,008 | ₩52,042 | ₩51,324 | ₩51,443 | -1.09% | 21.2만 |
|---|
| 2026.05.01 | ₩52,397 | ₩52,813 | ₩52,223 | ₩52,249 | -0.28% | 12.8만 |
|---|
| 2026.04.30 | ₩51,565 | ₩52,746 | ₩51,565 | ₩52,598 | +2.00% | 13.3만 |
|---|
| 2026.04.29 | ₩52,196 | ₩52,384 | ₩51,659 | ₩51,847 | -0.67% | 13.7만 |
|---|
| 2026.04.28 | ₩52,625 | ₩52,934 | ₩52,209 | ₩52,325 | -0.57% | 12.2만 |
|---|
| 2026.04.27 | ₩51,485 | ₩52,424 | ₩51,485 | ₩52,252 | +1.49% | 26.3만 |
|---|
| 2026.04.24 | ₩52,343 | ₩52,343 | ₩51,485 | ₩51,589 | -1.44% | 6.5만 |
|---|
| 2026.04.23 | ₩52,343 | ₩52,665 | ₩51,777 | ₩52,380 | +0.07% | 12.8만 |
|---|
| 2026.04.22 | ₩52,826 | ₩52,920 | ₩52,169 | ₩52,278 | -1.04% | 14.6만 |
|---|
| 2026.04.21 | ₩53,054 | ₩53,497 | ₩52,491 | ₩52,613 | -0.83% | 4.3만 |
|---|
| 2026.04.20 | ₩52,343 | ₩53,034 | ₩52,343 | ₩52,947 | +1.15% | 4.6만 |
|---|
| 2026.04.17 | ₩52,223 | ₩53,162 | ₩52,209 | ₩52,518 | +0.57% | 21.1만 |
|---|
| 2026.04.16 | ₩51,847 | ₩52,225 | ₩51,673 | ₩51,699 | -0.28% | 7만 |
|---|
| 2026.04.15 | ₩52,223 | ₩52,263 | ₩51,686 | ₩51,968 | -0.49% | 9.2만 |
|---|
| 2026.04.14 | ₩51,995 | ₩52,263 | ₩51,552 | ₩51,981 | -0.03% | 16.1만 |
|---|
| 2026.04.13 | ₩51,337 | ₩52,276 | ₩51,136 | ₩52,249 | +1.78% | 10.6만 |
|---|
| 2026.04.10 | ₩52,169 | ₩52,169 | ₩51,673 | ₩51,709 | -0.88% | 12.1만 |
|---|
| 2026.04.09 | ₩51,378 | ₩52,343 | ₩51,324 | ₩52,233 | +1.67% | 14만 |
|---|
| 2026.04.08 | ₩51,364 | ₩51,847 | ₩51,136 | ₩51,424 | +0.12% | 29.7만 |
|---|
| 2026.04.07 | ₩49,513 | ₩49,915 | ₩49,352 | ₩49,724 | +0.43% | 15.6만 |
|---|
| 2026.04.06 | ₩49,178 | ₩49,701 | ₩49,178 | ₩49,663 | +0.99% | 16.8만 |
|---|
| 2026.04.02 | ₩48,239 | ₩49,171 | ₩47,930 | ₩49,148 | +1.89% | 22.8만 |
|---|
| 2026.04.01 | ₩48,950 | ₩49,406 | ₩48,815 | ₩49,043 | +0.19% | 29.5만 |
|---|
| 2026.03.31 | ₩47,595 | ₩48,587 | ₩47,367 | ₩48,520 | +1.94% | 31.5만 |
|---|
| 2026.03.30 | ₩47,246 | ₩47,393 | ₩46,743 | ₩46,924 | -0.68% | 123.6만 |
|---|
| 2026.03.27 | ₩47,702 | ₩47,742 | ₩46,736 | ₩46,817 | -1.86% | 2178.5만 |
|---|
| 2026.03.26 | ₩47,836 | ₩48,279 | ₩47,668 | ₩47,957 | +0.25% | 201.1만 |
|---|
| 2026.03.25 | ₩48,413 | ₩48,856 | ₩47,850 | ₩48,386 | -0.06% | 205.1만 |
|---|
| 2026.03.24 | ₩47,071 | ₩48,547 | ₩46,951 | ₩48,111 | +2.21% | 23.9만 |
|---|
| 2026.03.23 | ₩48,118 | ₩48,373 | ₩47,554 | ₩47,554 | -1.17% | 36.7만 |
|---|
| 2026.03.20 | ₩46,696 | ₩47,152 | ₩46,535 | ₩46,924 | +0.49% | 24.5만 |
|---|
| 2026.03.19 | ₩46,267 | ₩47,112 | ₩45,945 | ₩46,838 | +1.24% | 23.5만 |
|---|
| 2026.03.18 | ₩46,750 | ₩47,219 | ₩46,589 | ₩46,642 | -0.23% | 22.7만 |
|---|
| 2026.03.17 | ₩47,165 | ₩47,536 | ₩46,857 | ₩46,936 | -0.49% | 12.8만 |
|---|
| 2026.03.16 | ₩46,843 | ₩47,293 | ₩46,669 | ₩46,743 | -0.21% | 42.9만 |
|---|
| 2026.03.13 | ₩47,125 | ₩47,253 | ₩46,307 | ₩46,320 | -1.71% | 62.8만 |
|---|
| 2026.03.12 | ₩46,682 | ₩47,085 | ₩46,428 | ₩46,709 | +0.06% | 121.5만 |
|---|
| 2026.03.11 | ₩47,970 | ₩48,145 | ₩47,313 | ₩47,635 | -0.70% | 29.2만 |
|---|
| 2026.03.10 | ₩48,131 | ₩49,097 | ₩47,742 | ₩48,171 | +0.08% | 43.5만 |
|---|
| 2026.03.09 | ₩47,595 | ₩48,373 | ₩46,575 | ₩48,131 | +1.13% | 35.9만 |
|---|
| 2026.03.06 | ₩48,279 | ₩48,413 | ₩47,393 | ₩48,359 | +0.17% | 29.8만 |
|---|
| 2026.03.05 | ₩49,821 | ₩50,157 | ₩49,151 | ₩49,580 | -0.48% | 29만 |
|---|
| 2026.03.04 | ₩50,358 | ₩50,412 | ₩49,902 | ₩50,264 | -0.19% | 25.7만 |
|---|
| 2026.03.03 | ₩49,271 | ₩50,532 | ₩48,842 | ₩50,076 | +1.63% | 43.4만 |
|---|
| 2026.03.02 | ₩48,896 | ₩50,653 | ₩48,688 | ₩50,331 | +2.94% | 75.4만 |
|---|
| 2026.02.27 | ₩51,250 | ₩51,485 | ₩49,365 | ₩49,835 | -2.76% | 3538.6만 |
|---|
| 2026.02.26 | ₩52,035 | ₩52,779 | ₩51,767 | ₩52,369 | +0.64% | 90.7만 |
|---|
| 2026.02.25 | ₩51,136 | ₩51,887 | ₩51,096 | ₩51,808 | +1.31% | 265.2만 |
|---|
| 2026.02.24 | ₩50,841 | ₩51,069 | ₩50,130 | ₩50,760 | -0.16% | 4.4만 |
|---|
| 2026.02.23 | ₩53,108 | ₩53,323 | ₩50,727 | ₩51,002 | -3.97% | 3.2만 |
|---|
| 2026.02.20 | ₩52,625 | ₩53,363 | ₩52,337 | ₩53,331 | +1.34% | 3.4만 |
|---|
| 2026.02.19 | ₩52,907 | ₩52,920 | ₩52,370 | ₩52,867 | -0.08% | 3.2만 |
|---|
| 2026.02.18 | ₩52,934 | ₩53,564 | ₩52,934 | ₩53,323 | +0.73% | 6.4만 |
|---|
| 2026.02.17 | ₩52,759 | ₩53,108 | ₩52,632 | ₩52,746 | -0.03% | 5.1만 |
|---|
| 2026.02.13 | ₩52,156 | ₩52,679 | ₩51,659 | ₩52,425 | +0.52% | 7만 |
|---|
| 2026.02.12 | ₩54,054 | ₩54,087 | ₩51,894 | ₩52,353 | -3.15% | 7.7만 |
|---|
| 2026.02.11 | ₩55,268 | ₩55,553 | ₩53,510 | ₩53,822 | -2.62% | 9.7만 |
|---|
| 2026.02.10 | ₩55,187 | ₩55,670 | ₩54,195 | ₩54,887 | -0.54% | 5.7만 |
|---|
| 2026.02.09 | ₩55,402 | ₩55,764 | ₩55,388 | ₩55,418 | +0.03% | 4만 |
|---|
| 2026.02.06 | ₩54,691 | ₩55,764 | ₩54,691 | ₩55,603 | +1.67% | 3.5만 |
|---|
| 2026.02.05 | ₩54,114 | ₩54,262 | ₩53,584 | ₩54,204 | +0.17% | 3.3만 |
|---|
| 2026.02.04 | ₩53,859 | ₩55,026 | ₩53,859 | ₩54,423 | +1.05% | 11.5만 |
|---|
| 2026.02.03 | ₩52,799 | ₩53,765 | ₩52,783 | ₩53,658 | +1.63% | 6.9만 |
|---|
| 2026.02.02 | ₩51,686 | ₩52,786 | ₩51,686 | ₩52,676 | +1.92% | 2.5만 |
|---|
| 2026.01.30 | ₩51,592 | ₩51,928 | ₩51,324 | ₩51,808 | +0.42% | 3.8만 |
|---|
| 2026.01.29 | ₩51,176 | ₩51,780 | ₩51,149 | ₩51,763 | +1.15% | 5.4만 |
|---|
| 2026.01.28 | ₩51,149 | ₩51,203 | ₩50,665 | ₩50,895 | -0.50% | 3.9만 |
|---|
| 2026.01.27 | ₩51,069 | ₩51,378 | ₩50,995 | ₩51,344 | +0.54% | 5만 |
|---|
| 2026.01.26 | ₩50,774 | ₩51,203 | ₩50,774 | ₩51,002 | +0.45% | 5.1만 |
|---|
| 2026.01.23 | ₩51,619 | ₩51,619 | ₩50,653 | ₩50,747 | -1.69% | 4.5만 |
|---|
| 2026.01.22 | ₩52,062 | ₩52,813 | ₩51,878 | ₩51,953 | -0.21% | 6.2만 |
|---|
| 2026.01.21 | ₩50,975 | ₩52,303 | ₩50,975 | ₩52,048 | +2.11% | 7.3만 |
|---|
| 2026.01.20 | ₩50,693 | ₩51,451 | ₩50,532 | ₩50,707 | +0.03% | 7.7만 |
|---|
| 2026.01.16 | ₩51,391 | ₩51,850 | ₩51,351 | ₩51,504 | +0.22% | 3.6만 |
|---|
| 2026.01.15 | ₩50,868 | ₩51,659 | ₩50,868 | ₩51,471 | +1.19% | 5.9만 |
|---|
| 2026.01.14 | ₩50,975 | ₩50,975 | ₩50,385 | ₩50,777 | -0.39% | 5.7만 |
|---|
| 2026.01.13 | ₩51,914 | ₩52,089 | ₩51,029 | ₩51,149 | -1.47% | 6.9만 |
|---|
| 2026.01.12 | ₩51,928 | ₩52,050 | ₩51,477 | ₩51,793 | -0.26% | 9.8만 |
|---|
| 2026.01.09 | ₩53,014 | ₩53,121 | ₩52,491 | ₩52,522 | -0.93% | 16.7만 |
|---|
| 2026.01.08 | ₩51,968 | ₩53,188 | ₩51,968 | ₩52,766 | +1.54% | 4만 |
|---|
| 2026.01.07 | ₩52,665 | ₩52,665 | ₩51,988 | ₩52,177 | -0.93% | 5.9만 |
|---|
| 2026.01.06 | ₩52,343 | ₩52,960 | ₩52,276 | ₩52,863 | +0.99% | 5만 |
|---|
| 2026.01.05 | ₩51,337 | ₩52,887 | ₩51,337 | ₩52,401 | +2.07% | 8만 |
|---|
| 2026.01.02 | ₩50,693 | ₩51,445 | ₩50,385 | ₩51,364 | +1.32% | 10.5만 |
|---|
| 2025.12.31 | ₩51,176 | ₩51,324 | ₩50,653 | ₩50,692 | -0.95% | 10.7만 |
|---|
| 2025.12.30 | ₩51,498 | ₩51,498 | ₩51,038 | ₩51,149 | -0.68% | 46.6만 |
|---|
| 2025.12.29 | ₩51,954 | ₩51,954 | ₩51,324 | ₩51,337 | -1.19% | 4.6만 |
|---|
| 2025.12.26 | ₩52,101 | ₩52,101 | ₩51,753 | ₩51,995 | -0.20% | 2.6만 |
|---|
| 2025.12.24 | ₩51,874 | ₩52,196 | ₩51,686 | ₩52,062 | +0.36% | 3.2만 |
|---|
| 2025.12.23 | ₩51,753 | ₩52,008 | ₩51,699 | ₩51,716 | -0.07% | 5.7만 |
|---|
| 2025.12.22 | ₩51,190 | ₩51,848 | ₩51,190 | ₩51,799 | +1.19% | 4.5만 |
|---|
| 2025.12.19 | ₩51,002 | ₩51,270 | ₩50,975 | ₩51,175 | +0.34% | 2.5만 |
|---|
| 2025.12.18 | ₩51,069 | ₩51,391 | ₩50,640 | ₩50,795 | -0.54% | 2.9만 |
|---|
| 2025.12.17 | ₩50,841 | ₩51,262 | ₩50,828 | ₩50,846 | +0.01% | 1.9만 |
|---|
| 2025.12.16 | ₩50,935 | ₩50,935 | ₩50,412 | ₩50,697 | -0.47% | 1.9만 |
|---|
| 2025.12.15 | ₩51,109 | ₩51,364 | ₩50,814 | ₩50,970 | -0.27% | 1.6만 |
|---|
| 2025.12.12 | ₩51,163 | ₩51,163 | ₩50,622 | ₩50,837 | -0.64% | 1.5만 |
|---|
| 2025.12.11 | ₩50,506 | ₩51,438 | ₩50,506 | ₩51,284 | +1.54% | 2.9만 |
|---|
| 2025.12.10 | ₩49,231 | ₩50,866 | ₩49,231 | ₩50,727 | +3.04% | 3.2만 |
|---|
| 2025.12.09 | ₩49,392 | ₩49,875 | ₩49,070 | ₩49,271 | -0.24% | 2.4만 |
|---|
| 2025.12.08 | ₩49,432 | ₩49,737 | ₩49,298 | ₩49,394 | -0.08% | 3.8만 |
|---|
| 2025.12.05 | ₩49,258 | ₩49,620 | ₩49,258 | ₩49,373 | +0.23% | 5.6만 |
|---|
| 2025.12.04 | ₩48,976 | ₩49,614 | ₩48,976 | ₩49,392 | +0.85% | 5.9만 |
|---|
| 2025.12.03 | ₩48,010 | ₩49,137 | ₩48,010 | ₩49,125 | +2.32% | 6.9만 |
|---|
| 2025.12.02 | ₩48,131 | ₩48,331 | ₩48,002 | ₩48,002 | -0.27% | 3.7만 |
|---|
| 2025.12.01 | ₩47,635 | ₩48,332 | ₩47,635 | ₩48,104 | +0.99% | 4.9만 |
|---|
| 2025.11.28 | ₩47,756 | ₩48,158 | ₩47,756 | ₩47,930 | +0.37% | 5.7만 |
|---|
| 2025.11.26 | ₩47,554 | ₩48,051 | ₩47,554 | ₩47,784 | +0.48% | 8.7만 |
|---|
| 2025.11.25 | ₩46,964 | ₩47,808 | ₩46,964 | ₩47,640 | +1.44% | 6.7만 |
|---|
| 2025.11.24 | ₩46,602 | ₩46,870 | ₩46,379 | ₩46,741 | +0.30% | 3.4만 |
|---|
| 2025.11.21 | ₩45,824 | ₩46,843 | ₩45,717 | ₩46,615 | +1.73% | 5.1만 |
|---|
| 2025.11.20 | ₩46,468 | ₩46,916 | ₩45,515 | ₩45,550 | -1.97% | 1.7만 |
|---|
| 2025.11.19 | ₩45,609 | ₩46,065 | ₩45,609 | ₩45,992 | +0.84% | 3.7만 |
|---|
| 2025.11.18 | ₩45,059 | ₩45,836 | ₩45,059 | ₩45,533 | +1.05% | 5.1만 |
|---|
| 2025.11.17 | ₩46,414 | ₩46,462 | ₩45,086 | ₩45,235 | -2.54% | 5.2만 |
|---|
| 2025.11.14 | ₩46,521 | ₩46,709 | ₩46,025 | ₩46,544 | +0.05% | 4만 |
|---|
| 2025.11.13 | ₩47,326 | ₩47,487 | ₩46,535 | ₩46,614 | -1.51% | 4.8만 |
|---|
| 2025.11.12 | ₩47,501 | ₩48,051 | ₩47,393 | ₩47,444 | -0.12% | 14.1만 |
|---|
| 2025.11.11 | ₩47,152 | ₩47,430 | ₩47,025 | ₩47,206 | +0.11% | 6.5만 |
|---|
| 2025.11.10 | ₩47,058 | ₩47,368 | ₩46,803 | ₩47,152 | +0.20% | 12.5만 |
|---|
| 2025.11.07 | ₩46,280 | ₩46,884 | ₩45,971 | ₩46,856 | +1.24% | 4.3만 |
|---|
| 2025.11.06 | ₩46,481 | ₩46,870 | ₩46,159 | ₩46,421 | -0.13% | 9.6만 |
|---|
| 2025.11.05 | ₩46,374 | ₩46,866 | ₩45,918 | ₩46,575 | +0.43% | 11.1만 |
|---|
| 2025.11.04 | ₩46,012 | ₩46,508 | ₩45,757 | ₩46,253 | +0.52% | 4.5만 |
|---|
| 2025.11.03 | ₩46,267 | ₩46,428 | ₩45,743 | ₩46,413 | +0.32% | 2.3만 |
|---|
| 2025.10.31 | ₩46,012 | ₩46,508 | ₩45,757 | ₩46,450 | +0.95% | 8.7만 |
|---|
| 2025.10.30 | ₩46,515 | ₩46,763 | ₩46,094 | ₩46,110 | -0.87% | 2.4만 |
|---|
| 2025.10.29 | ₩46,307 | ₩46,591 | ₩45,743 | ₩45,888 | -0.90% | 4.1만 |
|---|
| 2025.10.28 | ₩46,615 | ₩46,642 | ₩46,267 | ₩46,405 | -0.45% | 2.5만 |
|---|
| 2025.10.27 | ₩46,682 | ₩46,723 | ₩46,397 | ₩46,607 | -0.16% | 2.9만 |
|---|
| 2025.10.24 | ₩46,065 | ₩46,641 | ₩46,065 | ₩46,428 | +0.79% | 2.8만 |
|---|
| 2025.10.23 | ₩45,542 | ₩45,817 | ₩45,435 | ₩45,635 | +0.20% | 4.3만 |
|---|
| 2025.10.22 | ₩45,958 | ₩45,971 | ₩45,247 | ₩45,498 | -1.00% | 2.6만 |
|---|
| 2025.10.21 | ₩45,945 | ₩46,153 | ₩45,847 | ₩45,884 | -0.13% | 2.6만 |
|---|
| 2025.10.20 | ₩45,234 | ₩45,985 | ₩45,234 | ₩45,959 | +1.60% | 2.3만 |
|---|
| 2025.10.17 | ₩44,818 | ₩45,059 | ₩44,590 | ₩44,979 | +0.36% | 7.5만 |
|---|
| 2025.10.16 | ₩46,548 | ₩46,548 | ₩44,134 | ₩44,382 | -4.65% | 7.9만 |
|---|
| 2025.10.15 | ₩47,367 | ₩47,461 | ₩46,476 | ₩46,618 | -1.58% | 4.6만 |
|---|
| 2025.10.14 | ₩45,582 | ₩47,259 | ₩45,582 | ₩46,964 | +3.03% | 4.7만 |
|---|
| 2025.10.13 | ₩45,475 | ₩45,837 | ₩45,311 | ₩45,714 | +0.53% | 2.4만 |
|---|
| 2025.10.10 | ₩46,709 | ₩46,924 | ₩44,845 | ₩44,898 | -3.88% | 3.7만 |
|---|