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 | ₩51,608 | ₩51,889 | ₩51,408 | ₩51,778 | +0.33% | 7.1만 |
| 2026.10.08 | ₩50,887 | ₩51,728 | ₩50,700 | ₩51,728 | +1.65% | 6.4만 |
| 2026.10.07 | ₩51,328 | ₩51,328 | ₩50,847 | ₩51,181 | -0.29% | 11.9만 |
| 2026.10.06 | ₩52,102 | ₩52,396 | ₩51,755 | ₩51,915 | -0.36% | 6.9만 |
| 2026.10.05 | ₩52,223 | ₩52,303 | ₩51,809 | ₩52,036 | -0.36% | 10만 |
| 2026.10.02 | ₩51,795 | ₩52,263 | ₩51,742 | ₩52,022 | +0.44% | 10.5만 |
| 2026.10.01 | ₩51,475 | ₩51,688 | ₩50,446 | ₩51,678 | +0.39% | 21.4만 |
| 2026.09.30 | ₩52,036 | ₩52,276 | ₩51,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,702 |
| -0.64% |
| 9.9만 |
| 2026.09.29 | ₩52,477 | ₩52,503 | ₩51,715 | ₩51,955 | -0.99% | 95.8만 |
|---|
| 2026.09.28 | ₩53,051 | ₩53,051 | ₩52,444 | ₩52,503 | -1.03% | 6.8만 |
|---|
| 2026.09.25 | ₩52,597 | ₩53,318 | ₩52,597 | ₩53,187 | +1.12% | 9만 |
|---|
| 2026.09.24 | ₩52,463 | ₩52,650 | ₩52,109 | ₩52,583 | +0.23% | 8.7만 |
|---|
| 2026.09.23 | ₩53,091 | ₩53,478 | ₩52,690 | ₩52,696 | -0.74% | 5.9만 |
|---|
| 2026.09.22 | ₩54,614 | ₩54,614 | ₩53,131 | ₩53,349 | -2.32% | 11.8만 |
|---|
| 2026.09.21 | ₩54,454 | ₩54,748 | ₩54,333 | ₩54,480 | +0.05% | 5.1만 |
|---|
| 2026.09.18 | ₩54,173 | ₩54,387 | ₩54,000 | ₩54,223 | +0.09% | 8.2만 |
|---|
| 2026.09.17 | ₩54,948 | ₩54,948 | ₩54,026 | ₩54,400 | -1.00% | 6만 |
|---|
| 2026.09.16 | ₩55,469 | ₩55,522 | ₩53,625 | ₩54,227 | -2.24% | 18.5만 |
|---|
| 2026.09.15 | ₩55,977 | ₩56,407 | ₩55,409 | ₩55,846 | -0.23% | 5.8만 |
|---|
| 2026.09.14 | ₩56,204 | ₩56,492 | ₩55,496 | ₩55,870 | -0.59% | 4.4만 |
|---|
| 2026.09.11 | ₩56,792 | ₩56,832 | ₩55,910 | ₩56,391 | -0.71% | 4.3만 |
|---|
| 2026.09.10 | ₩56,030 | ₩56,204 | ₩55,563 | ₩56,164 | +0.24% | 2.2만 |
|---|
| 2026.09.09 | ₩55,990 | ₩56,364 | ₩55,763 | ₩56,044 | +0.10% | 3.6만 |
|---|
| 2026.09.08 | ₩56,698 | ₩56,720 | ₩56,137 | ₩56,164 | -0.94% | 3.3만 |
|---|
| 2026.09.04 | ₩56,605 | ₩57,019 | ₩56,605 | ₩56,892 | +0.51% | 3.4만 |
|---|
| 2026.09.03 | ₩56,418 | ₩56,945 | ₩56,364 | ₩56,834 | +0.74% | 5.9만 |
|---|
| 2026.09.02 | ₩55,389 | ₩56,732 | ₩55,389 | ₩56,149 | +1.37% | 8만 |
|---|
| 2026.09.01 | ₩55,282 | ₩55,856 | ₩54,948 | ₩55,066 | -0.39% | 8.2만 |
|---|
| 2026.08.31 | ₩55,937 | ₩55,937 | ₩55,402 | ₩55,445 | -0.88% | 5.2만 |
|---|
| 2026.08.28 | ₩55,977 | ₩56,257 | ₩55,830 | ₩56,003 | +0.05% | 7.4만 |
|---|
| 2026.08.27 | ₩55,723 | ₩55,917 | ₩55,322 | ₩55,787 | +0.12% | 6만 |
|---|
| 2026.08.26 | ₩55,963 | ₩56,337 | ₩55,790 | ₩56,150 | +0.33% | 9.6만 |
|---|
| 2026.08.25 | ₩56,164 | ₩56,164 | ₩55,629 | ₩55,971 | -0.34% | 23.1만 |
|---|
| 2026.08.24 | ₩55,843 | ₩56,565 | ₩55,843 | ₩56,023 | +0.32% | 5.3만 |
|---|
| 2026.08.21 | ₩56,017 | ₩56,110 | ₩55,496 | ₩55,830 | -0.33% | 10.8만 |
|---|
| 2026.08.20 | ₩56,391 | ₩56,484 | ₩55,603 | ₩55,668 | -1.28% | 5.5만 |
|---|
| 2026.08.19 | ₩57,967 | ₩57,967 | ₩56,311 | ₩56,444 | -2.63% | 9.4만 |
|---|
| 2026.08.18 | ₩58,208 | ₩58,422 | ₩57,713 | ₩57,918 | -0.50% | 5.4만 |
|---|
| 2026.08.17 | ₩58,528 | ₩58,943 | ₩58,168 | ₩58,196 | -0.57% | 10만 |
|---|
| 2026.08.14 | ₩58,395 | ₩58,769 | ₩58,395 | ₩58,614 | +0.38% | 6.1만 |
|---|
| 2026.08.13 | ₩58,515 | ₩58,715 | ₩58,154 | ₩58,331 | -0.32% | 6.7만 |
|---|
| 2026.08.12 | ₩57,874 | ₩58,422 | ₩57,734 | ₩58,280 | +0.70% | 8.8만 |
|---|
| 2026.08.11 | ₩57,366 | ₩57,860 | ₩57,366 | ₩57,754 | +0.68% | 4.2만 |
|---|
| 2026.08.10 | ₩57,166 | ₩57,486 | ₩57,139 | ₩57,355 | +0.33% | 7.5만 |
|---|
| 2026.08.07 | ₩57,192 | ₩57,460 | ₩56,832 | ₩57,326 | +0.23% | 6.8만 |
|---|
| 2026.08.06 | ₩58,395 | ₩58,395 | ₩57,179 | ₩57,271 | -1.92% | 3.3만 |
|---|
| 2026.08.05 | ₩58,154 | ₩58,341 | ₩57,914 | ₩57,946 | -0.36% | 7만 |
|---|
| 2026.08.04 | ₩57,233 | ₩58,248 | ₩57,233 | ₩57,897 | +1.16% | 6.4만 |
|---|
| 2026.08.03 | ₩57,019 | ₩57,246 | ₩56,765 | ₩57,246 | +0.40% | 9.1만 |
|---|
| 2026.07.31 | ₩56,565 | ₩56,818 | ₩56,297 | ₩56,645 | +0.14% | 7.8만 |
|---|
| 2026.07.30 | ₩56,378 | ₩56,705 | ₩56,137 | ₩56,516 | +0.25% | 9.6만 |
|---|
| 2026.07.29 | ₩57,045 | ₩57,112 | ₩56,017 | ₩56,124 | -1.62% | 10.3만 |
|---|
| 2026.07.28 | ₩56,832 | ₩57,246 | ₩56,712 | ₩57,234 | +0.71% | 10.8만 |
|---|
| 2026.07.27 | ₩56,939 | ₩57,246 | ₩56,364 | ₩56,594 | -0.61% | 6.2만 |
|---|
| 2026.07.24 | ₩56,444 | ₩56,899 | ₩56,304 | ₩56,591 | +0.26% | 8.8만 |
|---|
| 2026.07.23 | ₩56,204 | ₩56,297 | ₩55,683 | ₩56,264 | +0.11% | 5.9만 |
|---|
| 2026.07.22 | ₩56,524 | ₩56,685 | ₩56,277 | ₩56,631 | +0.19% | 8.5만 |
|---|
| 2026.07.21 | ₩56,164 | ₩56,538 | ₩55,736 | ₩56,538 | +0.67% | 5.9만 |
|---|
| 2026.07.20 | ₩56,912 | ₩56,912 | ₩56,044 | ₩56,172 | -1.30% | 3만 |
|---|
| 2026.07.17 | ₩57,259 | ₩57,580 | ₩56,611 | ₩56,778 | -0.84% | 5.9만 |
|---|
| 2026.07.16 | ₩56,912 | ₩57,727 | ₩56,912 | ₩57,477 | +0.99% | 13.2만 |
|---|
| 2026.07.15 | ₩56,244 | ₩56,872 | ₩56,217 | ₩56,789 | +0.97% | 13만 |
|---|
| 2026.07.14 | ₩55,977 | ₩57,019 | ₩55,736 | ₩56,097 | +0.21% | 7.2만 |
|---|
| 2026.07.13 | ₩56,471 | ₩56,471 | ₩55,816 | ₩56,304 | -0.30% | 3.5만 |
|---|
| 2026.07.10 | ₩56,231 | ₩56,444 | ₩55,963 | ₩56,280 | +0.09% | 14.4만 |
|---|
| 2026.07.09 | ₩55,175 | ₩56,084 | ₩55,175 | ₩55,891 | +1.30% | 9.1만 |
|---|
| 2026.07.08 | ₩56,124 | ₩56,124 | ₩54,774 | ₩54,961 | -2.07% | 7.6만 |
|---|
| 2026.07.07 | ₩56,899 | ₩56,952 | ₩56,404 | ₩56,463 | -0.77% | 11.2만 |
|---|
| 2026.07.06 | ₩55,763 | ₩56,658 | ₩55,763 | ₩56,605 | +1.51% | 9.3만 |
|---|
| 2026.07.02 | ₩56,578 | ₩56,631 | ₩55,496 | ₩55,810 | -1.36% | 15.3만 |
|---|
| 2026.07.01 | ₩55,242 | ₩56,451 | ₩55,135 | ₩56,272 | +1.86% | 6.9만 |
|---|
| 2026.06.30 | ₩55,522 | ₩55,522 | ₩55,015 | ₩55,215 | -0.55% | 7.2만 |
|---|
| 2026.06.29 | ₩55,522 | ₩55,822 | ₩55,442 | ₩55,576 | +0.10% | 21.6만 |
|---|
| 2026.06.26 | ₩55,937 | ₩56,097 | ₩55,282 | ₩55,591 | -0.62% | 6.4만 |
|---|
| 2026.06.25 | ₩55,295 | ₩56,391 | ₩55,295 | ₩55,856 | +1.01% | 21.9만 |
|---|
| 2026.06.24 | ₩55,322 | ₩55,736 | ₩55,322 | ₩55,569 | +0.45% | 14.8만 |
|---|
| 2026.06.23 | ₩54,467 | ₩55,410 | ₩54,467 | ₩55,410 | +1.73% | 3.8만 |
|---|
| 2026.06.22 | ₩54,253 | ₩54,921 | ₩54,253 | ₩54,717 | +0.85% | 7.5만 |
|---|
| 2026.06.18 | ₩54,895 | ₩54,935 | ₩53,973 | ₩54,020 | -1.59% | 9.4만 |
|---|
| 2026.06.17 | ₩54,641 | ₩55,389 | ₩53,839 | ₩54,106 | -0.98% | 12.4만 |
|---|
| 2026.06.16 | ₩54,414 | ₩54,788 | ₩54,360 | ₩54,675 | +0.48% | 13.9만 |
|---|
| 2026.06.15 | ₩55,215 | ₩55,442 | ₩53,919 | ₩53,950 | -2.29% | 9.8만 |
|---|
| 2026.06.12 | ₩54,213 | ₩54,988 | ₩54,213 | ₩54,818 | +1.12% | 7.4만 |
|---|
| 2026.06.11 | ₩53,358 | ₩54,093 | ₩53,144 | ₩53,959 | +1.13% | 7.4만 |
|---|
| 2026.06.10 | ₩53,198 | ₩53,893 | ₩53,171 | ₩53,259 | +0.12% | 9.8만 |
|---|
| 2026.06.09 | ₩52,757 | ₩53,639 | ₩52,623 | ₩53,179 | +0.80% | 4.5만 |
|---|
| 2026.06.08 | ₩52,637 | ₩53,064 | ₩52,503 | ₩52,503 | -0.25% | 3.7만 |
|---|
| 2026.06.05 | ₩52,730 | ₩52,864 | ₩52,330 | ₩52,607 | -0.23% | 9.5만 |
|---|
| 2026.06.04 | ₩51,381 | ₩52,583 | ₩51,381 | ₩52,526 | +2.23% | 17.5만 |
|---|
| 2026.06.03 | ₩51,034 | ₩51,154 | ₩50,506 | ₩50,788 | -0.48% | 10.1만 |
|---|
| 2026.06.02 | ₩50,286 | ₩51,528 | ₩50,286 | ₩51,479 | +2.37% | 14.1만 |
|---|
| 2026.06.01 | ₩50,339 | ₩50,913 | ₩50,219 | ₩50,414 | +0.15% | 26.3만 |
|---|
| 2026.05.29 | ₩50,700 | ₩51,087 | ₩50,633 | ₩51,087 | +0.76% | 4.6만 |
|---|
| 2026.05.28 | ₩50,780 | ₩50,967 | ₩50,473 | ₩50,780 | 0.00% | 11.9만 |
|---|
| 2026.05.27 | ₩51,448 | ₩51,655 | ₩50,880 | ₩50,960 | -0.95% | 3.2만 |
|---|
| 2026.05.26 | ₩51,154 | ₩51,782 | ₩51,154 | ₩51,509 | +0.69% | 20.7만 |
|---|
| 2026.05.22 | ₩51,007 | ₩51,154 | ₩50,860 | ₩51,046 | +0.08% | 7.3만 |
|---|
| 2026.05.21 | ₩50,379 | ₩50,847 | ₩50,192 | ₩50,811 | +0.86% | 7.3만 |
|---|
| 2026.05.20 | ₩49,698 | ₩50,807 | ₩49,404 | ₩50,692 | +2.00% | 3.4만 |
|---|
| 2026.05.19 | ₩49,658 | ₩49,898 | ₩49,297 | ₩49,559 | -0.20% | 3.6만 |
|---|
| 2026.05.18 | ₩49,471 | ₩50,018 | ₩49,471 | ₩49,850 | +0.77% | 4만 |
|---|
| 2026.05.15 | ₩49,464 | ₩49,584 | ₩48,976 | ₩49,431 | -0.07% | 10.7만 |
|---|
| 2026.05.14 | ₩49,738 | ₩50,139 | ₩49,658 | ₩49,771 | +0.07% | 13.8만 |
|---|
| 2026.05.13 | ₩49,952 | ₩50,151 | ₩49,361 | ₩49,370 | -1.16% | 4.6만 |
|---|
| 2026.05.12 | ₩50,366 | ₩50,579 | ₩49,511 | ₩50,387 | +0.04% | 9.4만 |
|---|
| 2026.05.11 | ₩51,100 | ₩51,134 | ₩50,139 | ₩50,286 | -1.59% | 17.6만 |
|---|
| 2026.05.08 | ₩51,835 | ₩51,862 | ₩51,047 | ₩51,099 | -1.42% | 12.7만 |
|---|
| 2026.05.07 | ₩52,303 | ₩52,303 | ₩51,555 | ₩51,609 | -1.33% | 17.2만 |
|---|
| 2026.05.06 | ₩52,343 | ₩52,837 | ₩52,343 | ₩52,423 | +0.15% | 11.3만 |
|---|
| 2026.05.05 | ₩51,368 | ₩52,062 | ₩51,234 | ₩51,887 | +1.01% | 11.9만 |
|---|
| 2026.05.04 | ₩51,795 | ₩51,829 | ₩51,114 | ₩51,233 | -1.09% | 21.2만 |
|---|
| 2026.05.01 | ₩52,183 | ₩52,597 | ₩52,009 | ₩52,036 | -0.28% | 12.8만 |
|---|
| 2026.04.30 | ₩51,354 | ₩52,530 | ₩51,354 | ₩52,383 | +2.00% | 13.3만 |
|---|
| 2026.04.29 | ₩51,982 | ₩52,169 | ₩51,448 | ₩51,635 | -0.67% | 13.7만 |
|---|
| 2026.04.28 | ₩52,410 | ₩52,717 | ₩51,996 | ₩52,110 | -0.57% | 12.2만 |
|---|
| 2026.04.27 | ₩51,274 | ₩52,209 | ₩51,274 | ₩52,038 | +1.49% | 26.3만 |
|---|
| 2026.04.24 | ₩52,129 | ₩52,129 | ₩51,274 | ₩51,378 | -1.44% | 6.5만 |
|---|
| 2026.04.23 | ₩52,129 | ₩52,450 | ₩51,565 | ₩52,165 | +0.07% | 12.8만 |
|---|
| 2026.04.22 | ₩52,610 | ₩52,704 | ₩51,955 | ₩52,064 | -1.04% | 14.6만 |
|---|
| 2026.04.21 | ₩52,837 | ₩53,278 | ₩52,276 | ₩52,398 | -0.83% | 4.3만 |
|---|
| 2026.04.20 | ₩52,129 | ₩52,817 | ₩52,129 | ₩52,730 | +1.15% | 4.6만 |
|---|
| 2026.04.17 | ₩52,009 | ₩52,944 | ₩51,996 | ₩52,303 | +0.57% | 21.1만 |
|---|
| 2026.04.16 | ₩51,635 | ₩52,012 | ₩51,461 | ₩51,488 | -0.28% | 7만 |
|---|
| 2026.04.15 | ₩52,009 | ₩52,049 | ₩51,475 | ₩51,755 | -0.49% | 9.2만 |
|---|
| 2026.04.14 | ₩51,782 | ₩52,049 | ₩51,341 | ₩51,768 | -0.03% | 16.1만 |
|---|
| 2026.04.13 | ₩51,127 | ₩52,062 | ₩50,927 | ₩52,036 | +1.78% | 10.6만 |
|---|
| 2026.04.10 | ₩51,955 | ₩51,955 | ₩51,461 | ₩51,497 | -0.88% | 12.1만 |
|---|
| 2026.04.09 | ₩51,167 | ₩52,129 | ₩51,114 | ₩52,020 | +1.67% | 14만 |
|---|
| 2026.04.08 | ₩51,154 | ₩51,635 | ₩50,927 | ₩51,214 | +0.12% | 29.7만 |
|---|
| 2026.04.07 | ₩49,310 | ₩49,711 | ₩49,150 | ₩49,520 | +0.43% | 15.6만 |
|---|
| 2026.04.06 | ₩48,976 | ₩49,497 | ₩48,976 | ₩49,460 | +0.99% | 16.8만 |
|---|
| 2026.04.02 | ₩48,041 | ₩48,970 | ₩47,734 | ₩48,947 | +1.89% | 22.8만 |
|---|
| 2026.04.01 | ₩48,749 | ₩49,203 | ₩48,616 | ₩48,843 | +0.19% | 29.5만 |
|---|
| 2026.03.31 | ₩47,400 | ₩48,388 | ₩47,173 | ₩48,322 | +1.94% | 31.5만 |
|---|
| 2026.03.30 | ₩47,053 | ₩47,199 | ₩46,552 | ₩46,732 | -0.68% | 123.6만 |
|---|
| 2026.03.27 | ₩47,507 | ₩47,547 | ₩46,545 | ₩46,625 | -1.86% | 2178.5만 |
|---|
| 2026.03.26 | ₩47,640 | ₩48,081 | ₩47,473 | ₩47,761 | +0.25% | 201.1만 |
|---|
| 2026.03.25 | ₩48,215 | ₩48,656 | ₩47,654 | ₩48,188 | -0.06% | 205.1만 |
|---|
| 2026.03.24 | ₩46,879 | ₩48,348 | ₩46,759 | ₩47,914 | +2.21% | 23.9만 |
|---|
| 2026.03.23 | ₩47,921 | ₩48,175 | ₩47,360 | ₩47,360 | -1.17% | 36.7만 |
|---|
| 2026.03.20 | ₩46,505 | ₩46,959 | ₩46,344 | ₩46,732 | +0.49% | 24.5만 |
|---|
| 2026.03.19 | ₩46,077 | ₩46,919 | ₩45,757 | ₩46,646 | +1.24% | 23.5만 |
|---|
| 2026.03.18 | ₩46,558 | ₩47,026 | ₩46,398 | ₩46,451 | -0.23% | 22.7만 |
|---|
| 2026.03.17 | ₩46,972 | ₩47,341 | ₩46,665 | ₩46,744 | -0.49% | 12.8만 |
|---|
| 2026.03.16 | ₩46,652 | ₩47,099 | ₩46,478 | ₩46,552 | -0.21% | 42.9만 |
|---|
| 2026.03.13 | ₩46,932 | ₩47,059 | ₩46,117 | ₩46,131 | -1.71% | 62.8만 |
|---|
| 2026.03.12 | ₩46,491 | ₩46,892 | ₩46,238 | ₩46,518 | +0.06% | 121.5만 |
|---|
| 2026.03.11 | ₩47,774 | ₩47,948 | ₩47,119 | ₩47,440 | -0.70% | 29.2만 |
|---|
| 2026.03.10 | ₩47,934 | ₩48,896 | ₩47,547 | ₩47,974 | +0.08% | 43.5만 |
|---|
| 2026.03.09 | ₩47,400 | ₩48,175 | ₩46,385 | ₩47,934 | +1.13% | 35.9만 |
|---|
| 2026.03.06 | ₩48,081 | ₩48,215 | ₩47,199 | ₩48,161 | +0.17% | 29.8만 |
|---|
| 2026.03.05 | ₩49,618 | ₩49,952 | ₩48,950 | ₩49,377 | -0.48% | 29만 |
|---|
| 2026.03.04 | ₩50,152 | ₩50,205 | ₩49,698 | ₩50,058 | -0.19% | 25.7만 |
|---|
| 2026.03.03 | ₩49,070 | ₩50,326 | ₩48,642 | ₩49,871 | +1.63% | 43.4만 |
|---|
| 2026.03.02 | ₩48,696 | ₩50,446 | ₩48,489 | ₩50,125 | +2.94% | 75.4만 |
|---|
| 2026.02.27 | ₩51,040 | ₩51,274 | ₩49,163 | ₩49,631 | -2.76% | 3538.6만 |
|---|
| 2026.02.26 | ₩51,822 | ₩52,563 | ₩51,555 | ₩52,155 | +0.64% | 90.7만 |
|---|
| 2026.02.25 | ₩50,927 | ₩51,675 | ₩50,887 | ₩51,596 | +1.31% | 265.2만 |
|---|
| 2026.02.24 | ₩50,633 | ₩50,860 | ₩49,925 | ₩50,553 | -0.16% | 4.4만 |
|---|
| 2026.02.23 | ₩52,891 | ₩53,104 | ₩50,519 | ₩50,793 | -3.97% | 3.2만 |
|---|
| 2026.02.20 | ₩52,410 | ₩53,144 | ₩52,122 | ₩53,112 | +1.34% | 3.4만 |
|---|
| 2026.02.19 | ₩52,690 | ₩52,704 | ₩52,156 | ₩52,650 | -0.08% | 3.2만 |
|---|
| 2026.02.18 | ₩52,717 | ₩53,345 | ₩52,717 | ₩53,104 | +0.73% | 6.4만 |
|---|
| 2026.02.17 | ₩52,543 | ₩52,891 | ₩52,416 | ₩52,530 | -0.03% | 5.1만 |
|---|
| 2026.02.13 | ₩51,942 | ₩52,463 | ₩51,448 | ₩52,211 | +0.52% | 7만 |
|---|
| 2026.02.12 | ₩53,833 | ₩53,866 | ₩51,682 | ₩52,139 | -3.15% | 7.7만 |
|---|
| 2026.02.11 | ₩55,042 | ₩55,326 | ₩53,291 | ₩53,601 | -2.62% | 9.7만 |
|---|
| 2026.02.10 | ₩54,961 | ₩55,442 | ₩53,973 | ₩54,662 | -0.54% | 5.7만 |
|---|
| 2026.02.09 | ₩55,175 | ₩55,536 | ₩55,162 | ₩55,191 | +0.03% | 4만 |
|---|
| 2026.02.06 | ₩54,467 | ₩55,536 | ₩54,467 | ₩55,376 | +1.67% | 3.5만 |
|---|
| 2026.02.05 | ₩53,893 | ₩54,040 | ₩53,365 | ₩53,982 | +0.17% | 3.3만 |
|---|
| 2026.02.04 | ₩53,639 | ₩54,801 | ₩53,639 | ₩54,200 | +1.05% | 11.5만 |
|---|
| 2026.02.03 | ₩52,583 | ₩53,545 | ₩52,567 | ₩53,438 | +1.63% | 6.9만 |
|---|
| 2026.02.02 | ₩51,475 | ₩52,570 | ₩51,475 | ₩52,460 | +1.92% | 2.5만 |
|---|
| 2026.01.30 | ₩51,381 | ₩51,715 | ₩51,114 | ₩51,596 | +0.42% | 3.8만 |
|---|
| 2026.01.29 | ₩50,967 | ₩51,568 | ₩50,940 | ₩51,551 | +1.15% | 5.4만 |
|---|
| 2026.01.28 | ₩50,940 | ₩50,994 | ₩50,458 | ₩50,686 | -0.50% | 3.9만 |
|---|
| 2026.01.27 | ₩50,860 | ₩51,167 | ₩50,787 | ₩51,134 | +0.54% | 5만 |
|---|
| 2026.01.26 | ₩50,566 | ₩50,994 | ₩50,566 | ₩50,793 | +0.45% | 5.1만 |
|---|
| 2026.01.23 | ₩51,408 | ₩51,408 | ₩50,446 | ₩50,539 | -1.69% | 4.5만 |
|---|
| 2026.01.22 | ₩51,849 | ₩52,597 | ₩51,666 | ₩51,740 | -0.21% | 6.2만 |
|---|
| 2026.01.21 | ₩50,766 | ₩52,089 | ₩50,766 | ₩51,835 | +2.11% | 7.3만 |
|---|
| 2026.01.20 | ₩50,486 | ₩51,241 | ₩50,326 | ₩50,499 | +0.03% | 7.7만 |
|---|
| 2026.01.16 | ₩51,181 | ₩51,638 | ₩51,141 | ₩51,293 | +0.22% | 3.6만 |
|---|
| 2026.01.15 | ₩50,660 | ₩51,448 | ₩50,660 | ₩51,261 | +1.19% | 5.9만 |
|---|
| 2026.01.14 | ₩50,766 | ₩50,766 | ₩50,179 | ₩50,569 | -0.39% | 5.7만 |
|---|
| 2026.01.13 | ₩51,702 | ₩51,875 | ₩50,820 | ₩50,940 | -1.47% | 6.9만 |
|---|
| 2026.01.12 | ₩51,715 | ₩51,837 | ₩51,266 | ₩51,581 | -0.26% | 9.8만 |
|---|
| 2026.01.09 | ₩52,797 | ₩52,904 | ₩52,276 | ₩52,307 | -0.93% | 16.7만 |
|---|
| 2026.01.08 | ₩51,755 | ₩52,971 | ₩51,755 | ₩52,550 | +1.54% | 4만 |
|---|
| 2026.01.07 | ₩52,450 | ₩52,450 | ₩51,775 | ₩51,964 | -0.93% | 5.9만 |
|---|
| 2026.01.06 | ₩52,129 | ₩52,744 | ₩52,062 | ₩52,646 | +0.99% | 5만 |
|---|
| 2026.01.05 | ₩51,127 | ₩52,670 | ₩51,127 | ₩52,187 | +2.07% | 8만 |
|---|
| 2026.01.02 | ₩50,486 | ₩51,234 | ₩50,179 | ₩51,154 | +1.32% | 10.5만 |
|---|
| 2025.12.31 | ₩50,967 | ₩51,114 | ₩50,446 | ₩50,485 | -0.95% | 10.7만 |
|---|
| 2025.12.30 | ₩51,288 | ₩51,288 | ₩50,829 | ₩50,940 | -0.68% | 46.6만 |
|---|
| 2025.12.29 | ₩51,742 | ₩51,742 | ₩51,114 | ₩51,127 | -1.19% | 4.6만 |
|---|
| 2025.12.26 | ₩51,887 | ₩51,887 | ₩51,541 | ₩51,782 | -0.20% | 2.6만 |
|---|
| 2025.12.24 | ₩51,662 | ₩51,982 | ₩51,475 | ₩51,849 | +0.36% | 3.2만 |
|---|
| 2025.12.23 | ₩51,541 | ₩51,795 | ₩51,488 | ₩51,504 | -0.07% | 5.7만 |
|---|
| 2025.12.22 | ₩50,980 | ₩51,636 | ₩50,980 | ₩51,587 | +1.19% | 4.5만 |
|---|
| 2025.12.19 | ₩50,793 | ₩51,060 | ₩50,766 | ₩50,966 | +0.34% | 2.5만 |
|---|
| 2025.12.18 | ₩50,860 | ₩51,181 | ₩50,432 | ₩50,587 | -0.54% | 2.9만 |
|---|
| 2025.12.17 | ₩50,633 | ₩51,052 | ₩50,620 | ₩50,638 | +0.01% | 1.9만 |
|---|
| 2025.12.16 | ₩50,726 | ₩50,726 | ₩50,205 | ₩50,490 | -0.47% | 1.9만 |
|---|
| 2025.12.15 | ₩50,900 | ₩51,154 | ₩50,606 | ₩50,761 | -0.27% | 1.6만 |
|---|
| 2025.12.12 | ₩50,954 | ₩50,954 | ₩50,415 | ₩50,629 | -0.64% | 1.5만 |
|---|
| 2025.12.11 | ₩50,299 | ₩51,227 | ₩50,299 | ₩51,074 | +1.54% | 2.9만 |
|---|
| 2025.12.10 | ₩49,030 | ₩50,658 | ₩49,030 | ₩50,519 | +3.04% | 3.2만 |
|---|
| 2025.12.09 | ₩49,190 | ₩49,671 | ₩48,869 | ₩49,070 | -0.24% | 2.4만 |
|---|
| 2025.12.08 | ₩49,230 | ₩49,533 | ₩49,097 | ₩49,191 | -0.08% | 3.8만 |
|---|
| 2025.12.05 | ₩49,056 | ₩49,417 | ₩49,056 | ₩49,171 | +0.23% | 5.6만 |
|---|
| 2025.12.04 | ₩48,776 | ₩49,410 | ₩48,776 | ₩49,190 | +0.85% | 5.9만 |
|---|
| 2025.12.03 | ₩47,814 | ₩48,936 | ₩47,814 | ₩48,924 | +2.32% | 6.9만 |
|---|
| 2025.12.02 | ₩47,934 | ₩48,133 | ₩47,806 | ₩47,806 | -0.27% | 3.7만 |
|---|
| 2025.12.01 | ₩47,440 | ₩48,135 | ₩47,440 | ₩47,908 | +0.99% | 4.9만 |
|---|
| 2025.11.28 | ₩47,560 | ₩47,961 | ₩47,560 | ₩47,734 | +0.37% | 5.7만 |
|---|
| 2025.11.26 | ₩47,360 | ₩47,854 | ₩47,360 | ₩47,588 | +0.48% | 8.7만 |
|---|
| 2025.11.25 | ₩46,772 | ₩47,612 | ₩46,772 | ₩47,445 | +1.44% | 6.7만 |
|---|
| 2025.11.24 | ₩46,411 | ₩46,678 | ₩46,189 | ₩46,550 | +0.30% | 3.4만 |
|---|
| 2025.11.21 | ₩45,636 | ₩46,652 | ₩45,530 | ₩46,425 | +1.73% | 5.1만 |
|---|
| 2025.11.20 | ₩46,278 | ₩46,724 | ₩45,329 | ₩45,364 | -1.97% | 1.7만 |
|---|
| 2025.11.19 | ₩45,423 | ₩45,877 | ₩45,423 | ₩45,803 | +0.84% | 3.7만 |
|---|
| 2025.11.18 | ₩44,875 | ₩45,648 | ₩44,875 | ₩45,346 | +1.05% | 5.1만 |
|---|
| 2025.11.17 | ₩46,224 | ₩46,272 | ₩44,902 | ₩45,050 | -2.54% | 5.2만 |
|---|
| 2025.11.14 | ₩46,331 | ₩46,518 | ₩45,837 | ₩46,354 | +0.05% | 4만 |
|---|
| 2025.11.13 | ₩47,133 | ₩47,293 | ₩46,344 | ₩46,423 | -1.51% | 4.8만 |
|---|
| 2025.11.12 | ₩47,306 | ₩47,854 | ₩47,199 | ₩47,250 | -0.12% | 14.1만 |
|---|
| 2025.11.11 | ₩46,959 | ₩47,236 | ₩46,832 | ₩47,012 | +0.11% | 6.5만 |
|---|
| 2025.11.10 | ₩46,865 | ₩47,174 | ₩46,612 | ₩46,959 | +0.20% | 12.5만 |
|---|
| 2025.11.07 | ₩46,091 | ₩46,692 | ₩45,783 | ₩46,664 | +1.24% | 4.3만 |
|---|
| 2025.11.06 | ₩46,291 | ₩46,678 | ₩45,970 | ₩46,231 | -0.13% | 9.6만 |
|---|
| 2025.11.05 | ₩46,184 | ₩46,674 | ₩45,730 | ₩46,385 | +0.43% | 11.1만 |
|---|
| 2025.11.04 | ₩45,823 | ₩46,318 | ₩45,570 | ₩46,064 | +0.52% | 4.5만 |
|---|
| 2025.11.03 | ₩46,077 | ₩46,238 | ₩45,556 | ₩46,223 | +0.32% | 2.3만 |
|---|
| 2025.10.31 | ₩45,823 | ₩46,318 | ₩45,570 | ₩46,260 | +0.95% | 8.7만 |
|---|
| 2025.10.30 | ₩46,324 | ₩46,572 | ₩45,905 | ₩45,921 | -0.87% | 2.4만 |
|---|
| 2025.10.29 | ₩46,117 | ₩46,401 | ₩45,556 | ₩45,701 | -0.90% | 4.1만 |
|---|
| 2025.10.28 | ₩46,425 | ₩46,451 | ₩46,077 | ₩46,215 | -0.45% | 2.5만 |
|---|
| 2025.10.27 | ₩46,491 | ₩46,531 | ₩46,207 | ₩46,417 | -0.16% | 2.9만 |
|---|
| 2025.10.24 | ₩45,877 | ₩46,450 | ₩45,877 | ₩46,238 | +0.79% | 2.8만 |
|---|
| 2025.10.23 | ₩45,356 | ₩45,630 | ₩45,249 | ₩45,448 | +0.20% | 4.3만 |
|---|
| 2025.10.22 | ₩45,770 | ₩45,783 | ₩45,062 | ₩45,312 | -1.00% | 2.6만 |
|---|
| 2025.10.21 | ₩45,757 | ₩45,964 | ₩45,659 | ₩45,697 | -0.13% | 2.6만 |
|---|
| 2025.10.20 | ₩45,049 | ₩45,797 | ₩45,049 | ₩45,771 | +1.60% | 2.3만 |
|---|
| 2025.10.17 | ₩44,634 | ₩44,875 | ₩44,407 | ₩44,795 | +0.36% | 7.5만 |
|---|
| 2025.10.16 | ₩46,358 | ₩46,358 | ₩43,953 | ₩44,200 | -4.65% | 7.9만 |
|---|
| 2025.10.15 | ₩47,173 | ₩47,266 | ₩46,286 | ₩46,427 | -1.58% | 4.6만 |
|---|
| 2025.10.14 | ₩45,396 | ₩47,066 | ₩45,396 | ₩46,772 | +3.03% | 4.7만 |
|---|
| 2025.10.13 | ₩45,289 | ₩45,650 | ₩45,126 | ₩45,527 | +0.53% | 2.4만 |
|---|
| 2025.10.10 | ₩46,518 | ₩46,732 | ₩44,661 | ₩44,715 | -3.88% | 3.7만 |
|---|