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 | ₩51,551 | ₩51,831 | ₩51,351 | ₩51,720 | +0.33% | 7.1만 |
| 2026.10.08 | ₩50,830 | ₩51,671 | ₩50,644 | ₩51,671 | +1.65% | 6.4만 |
| 2026.10.07 | ₩51,271 | ₩51,271 | ₩50,790 | ₩51,124 | -0.29% | 11.9만 |
| 2026.10.06 | ₩52,045 | ₩52,338 | ₩51,698 | ₩51,858 | -0.36% | 6.9만 |
| 2026.10.05 | ₩52,165 | ₩52,245 | ₩51,751 | ₩51,978 | -0.36% | 10만 |
| 2026.10.02 | ₩51,738 | ₩52,205 | ₩51,684 | ₩51,965 | +0.44% | 10.5만 |
| 2026.10.01 | ₩51,418 | ₩51,631 | ₩50,390 | ₩51,620 | +0.39% | 21.4만 |
| 2026.09.30 | ₩51,978 | ₩52,218 | ₩51,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,644 |
| -0.64% |
| 9.9만 |
| 2026.09.29 | ₩52,418 | ₩52,445 | ₩51,658 | ₩51,898 | -0.99% | 95.8만 |
|---|
| 2026.09.28 | ₩52,992 | ₩52,992 | ₩52,386 | ₩52,445 | -1.03% | 6.8만 |
|---|
| 2026.09.25 | ₩52,538 | ₩53,259 | ₩52,538 | ₩53,128 | +1.12% | 9만 |
|---|
| 2026.09.24 | ₩52,405 | ₩52,592 | ₩52,051 | ₩52,525 | +0.23% | 8.7만 |
|---|
| 2026.09.23 | ₩53,032 | ₩53,419 | ₩52,632 | ₩52,637 | -0.74% | 5.9만 |
|---|
| 2026.09.22 | ₩54,554 | ₩54,554 | ₩53,072 | ₩53,290 | -2.32% | 11.8만 |
|---|
| 2026.09.21 | ₩54,393 | ₩54,687 | ₩54,273 | ₩54,420 | +0.05% | 5.1만 |
|---|
| 2026.09.18 | ₩54,113 | ₩54,327 | ₩53,940 | ₩54,163 | +0.09% | 8.2만 |
|---|
| 2026.09.17 | ₩54,887 | ₩54,887 | ₩53,966 | ₩54,340 | -1.00% | 6만 |
|---|
| 2026.09.16 | ₩55,408 | ₩55,461 | ₩53,566 | ₩54,167 | -2.24% | 18.5만 |
|---|
| 2026.09.15 | ₩55,915 | ₩56,344 | ₩55,348 | ₩55,784 | -0.23% | 5.8만 |
|---|
| 2026.09.14 | ₩56,142 | ₩56,430 | ₩55,434 | ₩55,808 | -0.59% | 4.4만 |
|---|
| 2026.09.11 | ₩56,729 | ₩56,769 | ₩55,848 | ₩56,328 | -0.71% | 4.3만 |
|---|
| 2026.09.10 | ₩55,968 | ₩56,142 | ₩55,501 | ₩56,102 | +0.24% | 2.2만 |
|---|
| 2026.09.09 | ₩55,928 | ₩56,302 | ₩55,701 | ₩55,981 | +0.10% | 3.6만 |
|---|
| 2026.09.08 | ₩56,635 | ₩56,657 | ₩56,075 | ₩56,102 | -0.94% | 3.3만 |
|---|
| 2026.09.04 | ₩56,542 | ₩56,956 | ₩56,542 | ₩56,829 | +0.51% | 3.4만 |
|---|
| 2026.09.03 | ₩56,355 | ₩56,882 | ₩56,302 | ₩56,771 | +0.74% | 5.9만 |
|---|
| 2026.09.02 | ₩55,328 | ₩56,669 | ₩55,328 | ₩56,087 | +1.37% | 8만 |
|---|
| 2026.09.01 | ₩55,221 | ₩55,795 | ₩54,887 | ₩55,005 | -0.39% | 8.2만 |
|---|
| 2026.08.31 | ₩55,875 | ₩55,875 | ₩55,341 | ₩55,384 | -0.88% | 5.2만 |
|---|
| 2026.08.28 | ₩55,915 | ₩56,195 | ₩55,768 | ₩55,941 | +0.05% | 7.4만 |
|---|
| 2026.08.27 | ₩55,661 | ₩55,855 | ₩55,261 | ₩55,725 | +0.12% | 6만 |
|---|
| 2026.08.26 | ₩55,901 | ₩56,275 | ₩55,728 | ₩56,088 | +0.33% | 9.6만 |
|---|
| 2026.08.25 | ₩56,102 | ₩56,102 | ₩55,568 | ₩55,909 | -0.34% | 23.1만 |
|---|
| 2026.08.24 | ₩55,781 | ₩56,502 | ₩55,781 | ₩55,961 | +0.32% | 5.3만 |
|---|
| 2026.08.21 | ₩55,955 | ₩56,048 | ₩55,434 | ₩55,768 | -0.33% | 10.8만 |
|---|
| 2026.08.20 | ₩56,328 | ₩56,422 | ₩55,541 | ₩55,606 | -1.28% | 5.5만 |
|---|
| 2026.08.19 | ₩57,903 | ₩57,903 | ₩56,248 | ₩56,382 | -2.63% | 9.4만 |
|---|
| 2026.08.18 | ₩58,143 | ₩58,357 | ₩57,650 | ₩57,854 | -0.50% | 5.4만 |
|---|
| 2026.08.17 | ₩58,464 | ₩58,877 | ₩58,103 | ₩58,131 | -0.57% | 10만 |
|---|
| 2026.08.14 | ₩58,330 | ₩58,704 | ₩58,330 | ₩58,549 | +0.38% | 6.1만 |
|---|
| 2026.08.13 | ₩58,450 | ₩58,650 | ₩58,090 | ₩58,266 | -0.32% | 6.7만 |
|---|
| 2026.08.12 | ₩57,810 | ₩58,357 | ₩57,670 | ₩58,215 | +0.70% | 8.8만 |
|---|
| 2026.08.11 | ₩57,303 | ₩57,796 | ₩57,303 | ₩57,690 | +0.68% | 4.2만 |
|---|
| 2026.08.10 | ₩57,102 | ₩57,423 | ₩57,076 | ₩57,292 | +0.33% | 7.5만 |
|---|
| 2026.08.07 | ₩57,129 | ₩57,396 | ₩56,769 | ₩57,263 | +0.23% | 6.8만 |
|---|
| 2026.08.06 | ₩58,330 | ₩58,330 | ₩57,116 | ₩57,208 | -1.92% | 3.3만 |
|---|
| 2026.08.05 | ₩58,090 | ₩58,277 | ₩57,850 | ₩57,882 | -0.36% | 7만 |
|---|
| 2026.08.04 | ₩57,169 | ₩58,183 | ₩57,169 | ₩57,832 | +1.16% | 6.4만 |
|---|
| 2026.08.03 | ₩56,956 | ₩57,182 | ₩56,702 | ₩57,182 | +0.40% | 9.1만 |
|---|
| 2026.07.31 | ₩56,502 | ₩56,755 | ₩56,235 | ₩56,582 | +0.14% | 7.8만 |
|---|
| 2026.07.30 | ₩56,315 | ₩56,642 | ₩56,075 | ₩56,454 | +0.25% | 9.6만 |
|---|
| 2026.07.29 | ₩56,982 | ₩57,049 | ₩55,955 | ₩56,062 | -1.62% | 10.3만 |
|---|
| 2026.07.28 | ₩56,769 | ₩57,182 | ₩56,649 | ₩57,170 | +0.71% | 10.8만 |
|---|
| 2026.07.27 | ₩56,876 | ₩57,182 | ₩56,302 | ₩56,531 | -0.61% | 6.2만 |
|---|
| 2026.07.24 | ₩56,382 | ₩56,836 | ₩56,242 | ₩56,529 | +0.26% | 8.8만 |
|---|
| 2026.07.23 | ₩56,142 | ₩56,235 | ₩55,621 | ₩56,202 | +0.11% | 5.9만 |
|---|
| 2026.07.22 | ₩56,462 | ₩56,622 | ₩56,215 | ₩56,569 | +0.19% | 8.5만 |
|---|
| 2026.07.21 | ₩56,102 | ₩56,475 | ₩55,675 | ₩56,475 | +0.67% | 5.9만 |
|---|
| 2026.07.20 | ₩56,849 | ₩56,849 | ₩55,981 | ₩56,110 | -1.30% | 3만 |
|---|
| 2026.07.17 | ₩57,196 | ₩57,516 | ₩56,549 | ₩56,715 | -0.84% | 5.9만 |
|---|
| 2026.07.16 | ₩56,849 | ₩57,663 | ₩56,849 | ₩57,413 | +0.99% | 13.2만 |
|---|
| 2026.07.15 | ₩56,182 | ₩56,809 | ₩56,155 | ₩56,726 | +0.97% | 13만 |
|---|
| 2026.07.14 | ₩55,915 | ₩56,956 | ₩55,675 | ₩56,035 | +0.21% | 7.2만 |
|---|
| 2026.07.13 | ₩56,408 | ₩56,408 | ₩55,755 | ₩56,242 | -0.30% | 3.5만 |
|---|
| 2026.07.10 | ₩56,168 | ₩56,382 | ₩55,901 | ₩56,218 | +0.09% | 14.4만 |
|---|
| 2026.07.09 | ₩55,114 | ₩56,021 | ₩55,114 | ₩55,829 | +1.30% | 9.1만 |
|---|
| 2026.07.08 | ₩56,062 | ₩56,062 | ₩54,714 | ₩54,901 | -2.07% | 7.6만 |
|---|
| 2026.07.07 | ₩56,836 | ₩56,889 | ₩56,342 | ₩56,400 | -0.77% | 11.2만 |
|---|
| 2026.07.06 | ₩55,701 | ₩56,595 | ₩55,701 | ₩56,542 | +1.51% | 9.3만 |
|---|
| 2026.07.02 | ₩56,515 | ₩56,569 | ₩55,434 | ₩55,748 | -1.36% | 15.3만 |
|---|
| 2026.07.01 | ₩55,181 | ₩56,388 | ₩55,074 | ₩56,210 | +1.86% | 6.9만 |
|---|
| 2026.06.30 | ₩55,461 | ₩55,461 | ₩54,954 | ₩55,154 | -0.55% | 7.2만 |
|---|
| 2026.06.29 | ₩55,461 | ₩55,760 | ₩55,381 | ₩55,514 | +0.10% | 21.6만 |
|---|
| 2026.06.26 | ₩55,875 | ₩56,035 | ₩55,221 | ₩55,529 | -0.62% | 6.4만 |
|---|
| 2026.06.25 | ₩55,234 | ₩56,328 | ₩55,234 | ₩55,795 | +1.01% | 21.9만 |
|---|
| 2026.06.24 | ₩55,261 | ₩55,675 | ₩55,261 | ₩55,508 | +0.45% | 14.8만 |
|---|
| 2026.06.23 | ₩54,407 | ₩55,349 | ₩54,407 | ₩55,349 | +1.73% | 3.8만 |
|---|
| 2026.06.22 | ₩54,193 | ₩54,860 | ₩54,193 | ₩54,656 | +0.85% | 7.5만 |
|---|
| 2026.06.18 | ₩54,834 | ₩54,874 | ₩53,913 | ₩53,960 | -1.59% | 9.4만 |
|---|
| 2026.06.17 | ₩54,580 | ₩55,328 | ₩53,780 | ₩54,046 | -0.98% | 12.4만 |
|---|
| 2026.06.16 | ₩54,353 | ₩54,727 | ₩54,300 | ₩54,615 | +0.48% | 13.9만 |
|---|
| 2026.06.15 | ₩55,154 | ₩55,381 | ₩53,860 | ₩53,890 | -2.29% | 9.8만 |
|---|
| 2026.06.12 | ₩54,153 | ₩54,927 | ₩54,153 | ₩54,758 | +1.12% | 7.4만 |
|---|
| 2026.06.11 | ₩53,299 | ₩54,033 | ₩53,086 | ₩53,900 | +1.13% | 7.4만 |
|---|
| 2026.06.10 | ₩53,139 | ₩53,833 | ₩53,112 | ₩53,200 | +0.12% | 9.8만 |
|---|
| 2026.06.09 | ₩52,699 | ₩53,579 | ₩52,565 | ₩53,120 | +0.80% | 4.5만 |
|---|
| 2026.06.08 | ₩52,579 | ₩53,006 | ₩52,445 | ₩52,445 | -0.25% | 3.7만 |
|---|
| 2026.06.05 | ₩52,672 | ₩52,805 | ₩52,272 | ₩52,549 | -0.23% | 9.5만 |
|---|
| 2026.06.04 | ₩51,324 | ₩52,525 | ₩51,324 | ₩52,468 | +2.23% | 17.5만 |
|---|
| 2026.06.03 | ₩50,977 | ₩51,097 | ₩50,450 | ₩50,732 | -0.48% | 10.1만 |
|---|
| 2026.06.02 | ₩50,230 | ₩51,471 | ₩50,230 | ₩51,422 | +2.37% | 14.1만 |
|---|
| 2026.06.01 | ₩50,283 | ₩50,857 | ₩50,163 | ₩50,358 | +0.15% | 26.3만 |
|---|
| 2026.05.29 | ₩50,644 | ₩51,031 | ₩50,577 | ₩51,031 | +0.76% | 4.6만 |
|---|
| 2026.05.28 | ₩50,724 | ₩50,910 | ₩50,417 | ₩50,724 | 0.00% | 11.9만 |
|---|
| 2026.05.27 | ₩51,391 | ₩51,598 | ₩50,824 | ₩50,904 | -0.95% | 3.2만 |
|---|
| 2026.05.26 | ₩51,097 | ₩51,724 | ₩51,097 | ₩51,452 | +0.69% | 20.7만 |
|---|
| 2026.05.22 | ₩50,950 | ₩51,097 | ₩50,804 | ₩50,989 | +0.08% | 7.3만 |
|---|
| 2026.05.21 | ₩50,323 | ₩50,790 | ₩50,136 | ₩50,754 | +0.86% | 7.3만 |
|---|
| 2026.05.20 | ₩49,643 | ₩50,750 | ₩49,349 | ₩50,636 | +2.00% | 3.4만 |
|---|
| 2026.05.19 | ₩49,603 | ₩49,843 | ₩49,242 | ₩49,504 | -0.20% | 3.6만 |
|---|
| 2026.05.18 | ₩49,416 | ₩49,963 | ₩49,416 | ₩49,795 | +0.77% | 4만 |
|---|
| 2026.05.15 | ₩49,409 | ₩49,529 | ₩48,922 | ₩49,376 | -0.07% | 10.7만 |
|---|
| 2026.05.14 | ₩49,683 | ₩50,083 | ₩49,603 | ₩49,716 | +0.07% | 13.8만 |
|---|
| 2026.05.13 | ₩49,896 | ₩50,095 | ₩49,306 | ₩49,316 | -1.16% | 4.6만 |
|---|
| 2026.05.12 | ₩50,310 | ₩50,523 | ₩49,456 | ₩50,331 | +0.04% | 9.4만 |
|---|
| 2026.05.11 | ₩51,044 | ₩51,077 | ₩50,083 | ₩50,230 | -1.59% | 17.6만 |
|---|
| 2026.05.08 | ₩51,778 | ₩51,805 | ₩50,990 | ₩51,043 | -1.42% | 12.7만 |
|---|
| 2026.05.07 | ₩52,245 | ₩52,245 | ₩51,498 | ₩51,552 | -1.33% | 17.2만 |
|---|
| 2026.05.06 | ₩52,285 | ₩52,779 | ₩52,285 | ₩52,365 | +0.15% | 11.3만 |
|---|
| 2026.05.05 | ₩51,311 | ₩52,005 | ₩51,177 | ₩51,830 | +1.01% | 11.9만 |
|---|
| 2026.05.04 | ₩51,738 | ₩51,771 | ₩51,057 | ₩51,176 | -1.09% | 21.2만 |
|---|
| 2026.05.01 | ₩52,125 | ₩52,538 | ₩51,951 | ₩51,978 | -0.28% | 12.8만 |
|---|
| 2026.04.30 | ₩51,297 | ₩52,472 | ₩51,297 | ₩52,325 | +2.00% | 13.3만 |
|---|
| 2026.04.29 | ₩51,925 | ₩52,111 | ₩51,391 | ₩51,578 | -0.67% | 13.7만 |
|---|
| 2026.04.28 | ₩52,352 | ₩52,659 | ₩51,938 | ₩52,053 | -0.57% | 12.2만 |
|---|
| 2026.04.27 | ₩51,217 | ₩52,151 | ₩51,217 | ₩51,981 | +1.49% | 26.3만 |
|---|
| 2026.04.24 | ₩52,071 | ₩52,071 | ₩51,217 | ₩51,321 | -1.44% | 6.5만 |
|---|
| 2026.04.23 | ₩52,071 | ₩52,392 | ₩51,508 | ₩52,107 | +0.07% | 12.8만 |
|---|
| 2026.04.22 | ₩52,552 | ₩52,645 | ₩51,898 | ₩52,006 | -1.04% | 14.6만 |
|---|
| 2026.04.21 | ₩52,779 | ₩53,219 | ₩52,218 | ₩52,340 | -0.83% | 4.3만 |
|---|
| 2026.04.20 | ₩52,071 | ₩52,759 | ₩52,071 | ₩52,672 | +1.15% | 4.6만 |
|---|
| 2026.04.17 | ₩51,951 | ₩52,885 | ₩51,938 | ₩52,245 | +0.57% | 21.1만 |
|---|
| 2026.04.16 | ₩51,578 | ₩51,954 | ₩51,404 | ₩51,431 | -0.28% | 7만 |
|---|
| 2026.04.15 | ₩51,951 | ₩51,991 | ₩51,418 | ₩51,698 | -0.49% | 9.2만 |
|---|
| 2026.04.14 | ₩51,724 | ₩51,991 | ₩51,284 | ₩51,711 | -0.03% | 16.1만 |
|---|
| 2026.04.13 | ₩51,071 | ₩52,005 | ₩50,870 | ₩51,978 | +1.78% | 10.6만 |
|---|
| 2026.04.10 | ₩51,898 | ₩51,898 | ₩51,404 | ₩51,440 | -0.88% | 12.1만 |
|---|
| 2026.04.09 | ₩51,111 | ₩52,071 | ₩51,057 | ₩51,962 | +1.67% | 14만 |
|---|
| 2026.04.08 | ₩51,097 | ₩51,578 | ₩50,870 | ₩51,157 | +0.12% | 29.7만 |
|---|
| 2026.04.07 | ₩49,256 | ₩49,656 | ₩49,096 | ₩49,465 | +0.43% | 15.6만 |
|---|
| 2026.04.06 | ₩48,922 | ₩49,442 | ₩48,922 | ₩49,405 | +0.99% | 16.8만 |
|---|
| 2026.04.02 | ₩47,988 | ₩48,915 | ₩47,681 | ₩48,893 | +1.89% | 22.8만 |
|---|
| 2026.04.01 | ₩48,695 | ₩49,149 | ₩48,562 | ₩48,789 | +0.19% | 29.5만 |
|---|
| 2026.03.31 | ₩47,347 | ₩48,335 | ₩47,120 | ₩48,268 | +1.94% | 31.5만 |
|---|
| 2026.03.30 | ₩47,000 | ₩47,147 | ₩46,500 | ₩46,680 | -0.68% | 123.6만 |
|---|
| 2026.03.27 | ₩47,454 | ₩47,494 | ₩46,493 | ₩46,573 | -1.86% | 2178.5만 |
|---|
| 2026.03.26 | ₩47,588 | ₩48,028 | ₩47,421 | ₩47,708 | +0.25% | 201.1만 |
|---|
| 2026.03.25 | ₩48,161 | ₩48,602 | ₩47,601 | ₩48,135 | -0.06% | 205.1만 |
|---|
| 2026.03.24 | ₩46,827 | ₩48,295 | ₩46,707 | ₩47,861 | +2.21% | 23.9만 |
|---|
| 2026.03.23 | ₩47,868 | ₩48,121 | ₩47,307 | ₩47,307 | -1.17% | 36.7만 |
|---|
| 2026.03.20 | ₩46,453 | ₩46,907 | ₩46,293 | ₩46,680 | +0.49% | 24.5만 |
|---|
| 2026.03.19 | ₩46,026 | ₩46,867 | ₩45,706 | ₩46,595 | +1.24% | 23.5만 |
|---|
| 2026.03.18 | ₩46,507 | ₩46,974 | ₩46,346 | ₩46,400 | -0.23% | 22.7만 |
|---|
| 2026.03.17 | ₩46,920 | ₩47,289 | ₩46,613 | ₩46,692 | -0.49% | 12.8만 |
|---|
| 2026.03.16 | ₩46,600 | ₩47,047 | ₩46,427 | ₩46,500 | -0.21% | 42.9만 |
|---|
| 2026.03.13 | ₩46,880 | ₩47,007 | ₩46,066 | ₩46,080 | -1.71% | 62.8만 |
|---|
| 2026.03.12 | ₩46,440 | ₩46,840 | ₩46,186 | ₩46,467 | +0.06% | 121.5만 |
|---|
| 2026.03.11 | ₩47,721 | ₩47,894 | ₩47,067 | ₩47,387 | -0.70% | 29.2만 |
|---|
| 2026.03.10 | ₩47,881 | ₩48,842 | ₩47,494 | ₩47,921 | +0.08% | 43.5만 |
|---|
| 2026.03.09 | ₩47,347 | ₩48,121 | ₩46,333 | ₩47,881 | +1.13% | 35.9만 |
|---|
| 2026.03.06 | ₩48,028 | ₩48,161 | ₩47,147 | ₩48,108 | +0.17% | 29.8만 |
|---|
| 2026.03.05 | ₩49,563 | ₩49,896 | ₩48,895 | ₩49,322 | -0.48% | 29만 |
|---|
| 2026.03.04 | ₩50,096 | ₩50,150 | ₩49,643 | ₩50,003 | -0.19% | 25.7만 |
|---|
| 2026.03.03 | ₩49,015 | ₩50,270 | ₩48,588 | ₩49,816 | +1.63% | 43.4만 |
|---|
| 2026.03.02 | ₩48,642 | ₩50,390 | ₩48,435 | ₩50,070 | +2.94% | 75.4만 |
|---|
| 2026.02.27 | ₩50,984 | ₩51,217 | ₩49,109 | ₩49,576 | -2.76% | 3538.6만 |
|---|
| 2026.02.26 | ₩51,764 | ₩52,505 | ₩51,498 | ₩52,097 | +0.64% | 90.7만 |
|---|
| 2026.02.25 | ₩50,870 | ₩51,618 | ₩50,830 | ₩51,539 | +1.31% | 265.2만 |
|---|
| 2026.02.24 | ₩50,577 | ₩50,804 | ₩49,870 | ₩50,497 | -0.16% | 4.4만 |
|---|
| 2026.02.23 | ₩52,832 | ₩53,046 | ₩50,463 | ₩50,737 | -3.97% | 3.2만 |
|---|
| 2026.02.20 | ₩52,352 | ₩53,086 | ₩52,065 | ₩53,054 | +1.34% | 3.4만 |
|---|
| 2026.02.19 | ₩52,632 | ₩52,645 | ₩52,098 | ₩52,592 | -0.08% | 3.2만 |
|---|
| 2026.02.18 | ₩52,659 | ₩53,286 | ₩52,659 | ₩53,046 | +0.73% | 6.4만 |
|---|
| 2026.02.17 | ₩52,485 | ₩52,832 | ₩52,358 | ₩52,472 | -0.03% | 5.1만 |
|---|
| 2026.02.13 | ₩51,885 | ₩52,405 | ₩51,391 | ₩52,153 | +0.52% | 7만 |
|---|
| 2026.02.12 | ₩53,773 | ₩53,806 | ₩51,624 | ₩52,081 | -3.15% | 7.7만 |
|---|
| 2026.02.11 | ₩54,981 | ₩55,265 | ₩53,232 | ₩53,542 | -2.62% | 9.7만 |
|---|
| 2026.02.10 | ₩54,901 | ₩55,381 | ₩53,913 | ₩54,602 | -0.54% | 5.7만 |
|---|
| 2026.02.09 | ₩55,114 | ₩55,474 | ₩55,101 | ₩55,130 | +0.03% | 4만 |
|---|
| 2026.02.06 | ₩54,407 | ₩55,474 | ₩54,407 | ₩55,314 | +1.67% | 3.5만 |
|---|
| 2026.02.05 | ₩53,833 | ₩53,980 | ₩53,306 | ₩53,922 | +0.17% | 3.3만 |
|---|
| 2026.02.04 | ₩53,579 | ₩54,740 | ₩53,579 | ₩54,140 | +1.05% | 11.5만 |
|---|
| 2026.02.03 | ₩52,525 | ₩53,486 | ₩52,509 | ₩53,379 | +1.63% | 6.9만 |
|---|
| 2026.02.02 | ₩51,418 | ₩52,512 | ₩51,418 | ₩52,402 | +1.92% | 2.5만 |
|---|
| 2026.01.30 | ₩51,324 | ₩51,658 | ₩51,057 | ₩51,539 | +0.42% | 3.8만 |
|---|
| 2026.01.29 | ₩50,910 | ₩51,511 | ₩50,884 | ₩51,494 | +1.15% | 5.4만 |
|---|
| 2026.01.28 | ₩50,884 | ₩50,937 | ₩50,402 | ₩50,630 | -0.50% | 3.9만 |
|---|
| 2026.01.27 | ₩50,804 | ₩51,111 | ₩50,730 | ₩51,077 | +0.54% | 5만 |
|---|
| 2026.01.26 | ₩50,510 | ₩50,937 | ₩50,510 | ₩50,737 | +0.45% | 5.1만 |
|---|
| 2026.01.23 | ₩51,351 | ₩51,351 | ₩50,390 | ₩50,483 | -1.69% | 4.5만 |
|---|
| 2026.01.22 | ₩51,791 | ₩52,538 | ₩51,608 | ₩51,683 | -0.21% | 6.2만 |
|---|
| 2026.01.21 | ₩50,710 | ₩52,031 | ₩50,710 | ₩51,778 | +2.11% | 7.3만 |
|---|
| 2026.01.20 | ₩50,430 | ₩51,184 | ₩50,270 | ₩50,443 | +0.03% | 7.7만 |
|---|
| 2026.01.16 | ₩51,124 | ₩51,580 | ₩51,084 | ₩51,236 | +0.22% | 3.6만 |
|---|
| 2026.01.15 | ₩50,603 | ₩51,391 | ₩50,603 | ₩51,204 | +1.19% | 5.9만 |
|---|
| 2026.01.14 | ₩50,710 | ₩50,710 | ₩50,123 | ₩50,513 | -0.39% | 5.7만 |
|---|
| 2026.01.13 | ₩51,644 | ₩51,818 | ₩50,764 | ₩50,884 | -1.47% | 6.9만 |
|---|
| 2026.01.12 | ₩51,658 | ₩51,779 | ₩51,209 | ₩51,524 | -0.26% | 9.8만 |
|---|
| 2026.01.09 | ₩52,739 | ₩52,845 | ₩52,218 | ₩52,249 | -0.93% | 16.7만 |
|---|
| 2026.01.08 | ₩51,698 | ₩52,912 | ₩51,698 | ₩52,492 | +1.54% | 4만 |
|---|
| 2026.01.07 | ₩52,392 | ₩52,392 | ₩51,718 | ₩51,906 | -0.93% | 5.9만 |
|---|
| 2026.01.06 | ₩52,071 | ₩52,685 | ₩52,005 | ₩52,588 | +0.99% | 5만 |
|---|
| 2026.01.05 | ₩51,071 | ₩52,612 | ₩51,071 | ₩52,129 | +2.07% | 8만 |
|---|
| 2026.01.02 | ₩50,430 | ₩51,177 | ₩50,123 | ₩51,097 | +1.32% | 10.5만 |
|---|
| 2025.12.31 | ₩50,910 | ₩51,057 | ₩50,390 | ₩50,429 | -0.95% | 10.7만 |
|---|
| 2025.12.30 | ₩51,231 | ₩51,231 | ₩50,773 | ₩50,884 | -0.68% | 46.6만 |
|---|
| 2025.12.29 | ₩51,684 | ₩51,684 | ₩51,057 | ₩51,071 | -1.19% | 4.6만 |
|---|
| 2025.12.26 | ₩51,830 | ₩51,830 | ₩51,484 | ₩51,724 | -0.20% | 2.6만 |
|---|
| 2025.12.24 | ₩51,604 | ₩51,925 | ₩51,418 | ₩51,791 | +0.36% | 3.2만 |
|---|
| 2025.12.23 | ₩51,484 | ₩51,738 | ₩51,431 | ₩51,447 | -0.07% | 5.7만 |
|---|
| 2025.12.22 | ₩50,924 | ₩51,579 | ₩50,924 | ₩51,530 | +1.19% | 4.5만 |
|---|
| 2025.12.19 | ₩50,737 | ₩51,004 | ₩50,710 | ₩50,909 | +0.34% | 2.5만 |
|---|
| 2025.12.18 | ₩50,804 | ₩51,124 | ₩50,377 | ₩50,531 | -0.54% | 2.9만 |
|---|
| 2025.12.17 | ₩50,577 | ₩50,996 | ₩50,563 | ₩50,582 | +0.01% | 1.9만 |
|---|
| 2025.12.16 | ₩50,670 | ₩50,670 | ₩50,150 | ₩50,434 | -0.47% | 1.9만 |
|---|
| 2025.12.15 | ₩50,844 | ₩51,097 | ₩50,550 | ₩50,705 | -0.27% | 1.6만 |
|---|
| 2025.12.12 | ₩50,897 | ₩50,897 | ₩50,359 | ₩50,573 | -0.64% | 1.5만 |
|---|
| 2025.12.11 | ₩50,243 | ₩51,171 | ₩50,243 | ₩51,017 | +1.54% | 2.9만 |
|---|
| 2025.12.10 | ₩48,975 | ₩50,602 | ₩48,975 | ₩50,463 | +3.04% | 3.2만 |
|---|
| 2025.12.09 | ₩49,136 | ₩49,616 | ₩48,815 | ₩49,015 | -0.24% | 2.4만 |
|---|
| 2025.12.08 | ₩49,176 | ₩49,479 | ₩49,042 | ₩49,137 | -0.08% | 3.8만 |
|---|
| 2025.12.05 | ₩49,002 | ₩49,362 | ₩49,002 | ₩49,117 | +0.23% | 5.6만 |
|---|
| 2025.12.04 | ₩48,722 | ₩49,356 | ₩48,722 | ₩49,136 | +0.85% | 5.9만 |
|---|
| 2025.12.03 | ₩47,761 | ₩48,882 | ₩47,761 | ₩48,870 | +2.32% | 6.9만 |
|---|
| 2025.12.02 | ₩47,881 | ₩48,080 | ₩47,753 | ₩47,753 | -0.27% | 3.7만 |
|---|
| 2025.12.01 | ₩47,387 | ₩48,081 | ₩47,387 | ₩47,854 | +0.99% | 4.9만 |
|---|
| 2025.11.28 | ₩47,507 | ₩47,908 | ₩47,507 | ₩47,681 | +0.37% | 5.7만 |
|---|
| 2025.11.26 | ₩47,307 | ₩47,801 | ₩47,307 | ₩47,536 | +0.48% | 8.7만 |
|---|
| 2025.11.25 | ₩46,720 | ₩47,560 | ₩46,720 | ₩47,393 | +1.44% | 6.7만 |
|---|
| 2025.11.24 | ₩46,360 | ₩46,627 | ₩46,138 | ₩46,499 | +0.30% | 3.4만 |
|---|
| 2025.11.21 | ₩45,586 | ₩46,600 | ₩45,479 | ₩46,373 | +1.73% | 5.1만 |
|---|
| 2025.11.20 | ₩46,226 | ₩46,672 | ₩45,279 | ₩45,314 | -1.97% | 1.7만 |
|---|
| 2025.11.19 | ₩45,372 | ₩45,826 | ₩45,372 | ₩45,753 | +0.84% | 3.7만 |
|---|
| 2025.11.18 | ₩44,825 | ₩45,598 | ₩44,825 | ₩45,296 | +1.05% | 5.1만 |
|---|
| 2025.11.17 | ₩46,173 | ₩46,221 | ₩44,852 | ₩45,000 | -2.54% | 5.2만 |
|---|
| 2025.11.14 | ₩46,280 | ₩46,467 | ₩45,786 | ₩46,302 | +0.05% | 4만 |
|---|
| 2025.11.13 | ₩47,080 | ₩47,241 | ₩46,293 | ₩46,372 | -1.51% | 4.8만 |
|---|
| 2025.11.12 | ₩47,254 | ₩47,801 | ₩47,147 | ₩47,198 | -0.12% | 14.1만 |
|---|
| 2025.11.11 | ₩46,907 | ₩47,183 | ₩46,780 | ₩46,960 | +0.11% | 6.5만 |
|---|
| 2025.11.10 | ₩46,814 | ₩47,122 | ₩46,560 | ₩46,907 | +0.20% | 12.5만 |
|---|
| 2025.11.07 | ₩46,040 | ₩46,640 | ₩45,733 | ₩46,612 | +1.24% | 4.3만 |
|---|
| 2025.11.06 | ₩46,240 | ₩46,627 | ₩45,919 | ₩46,180 | -0.13% | 9.6만 |
|---|
| 2025.11.05 | ₩46,133 | ₩46,623 | ₩45,679 | ₩46,333 | +0.43% | 11.1만 |
|---|
| 2025.11.04 | ₩45,773 | ₩46,266 | ₩45,519 | ₩46,013 | +0.52% | 4.5만 |
|---|
| 2025.11.03 | ₩46,026 | ₩46,186 | ₩45,506 | ₩46,172 | +0.32% | 2.3만 |
|---|
| 2025.10.31 | ₩45,773 | ₩46,266 | ₩45,519 | ₩46,209 | +0.95% | 8.7만 |
|---|
| 2025.10.30 | ₩46,273 | ₩46,520 | ₩45,854 | ₩45,870 | -0.87% | 2.4만 |
|---|
| 2025.10.29 | ₩46,066 | ₩46,349 | ₩45,506 | ₩45,650 | -0.90% | 4.1만 |
|---|
| 2025.10.28 | ₩46,373 | ₩46,400 | ₩46,026 | ₩46,164 | -0.45% | 2.5만 |
|---|
| 2025.10.27 | ₩46,440 | ₩46,480 | ₩46,156 | ₩46,365 | -0.16% | 2.9만 |
|---|
| 2025.10.24 | ₩45,826 | ₩46,399 | ₩45,826 | ₩46,186 | +0.79% | 2.8만 |
|---|
| 2025.10.23 | ₩45,306 | ₩45,579 | ₩45,199 | ₩45,398 | +0.20% | 4.3만 |
|---|
| 2025.10.22 | ₩45,719 | ₩45,733 | ₩45,012 | ₩45,262 | -1.00% | 2.6만 |
|---|
| 2025.10.21 | ₩45,706 | ₩45,913 | ₩45,609 | ₩45,646 | -0.13% | 2.6만 |
|---|
| 2025.10.20 | ₩44,999 | ₩45,746 | ₩44,999 | ₩45,721 | +1.60% | 2.3만 |
|---|
| 2025.10.17 | ₩44,585 | ₩44,825 | ₩44,358 | ₩44,745 | +0.36% | 7.5만 |
|---|
| 2025.10.16 | ₩46,306 | ₩46,306 | ₩43,904 | ₩44,151 | -4.65% | 7.9만 |
|---|
| 2025.10.15 | ₩47,120 | ₩47,214 | ₩46,234 | ₩46,376 | -1.58% | 4.6만 |
|---|
| 2025.10.14 | ₩45,346 | ₩47,014 | ₩45,346 | ₩46,720 | +3.03% | 4.7만 |
|---|
| 2025.10.13 | ₩45,239 | ₩45,599 | ₩45,076 | ₩45,476 | +0.53% | 2.4만 |
|---|
| 2025.10.10 | ₩46,467 | ₩46,680 | ₩44,612 | ₩44,665 | -3.88% | 3.7만 |
|---|