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 | ₩51,700 | ₩51,981 | ₩51,499 | ₩51,870 | +0.33% | 7.1만 |
| 2026.10.08 | ₩50,977 | ₩51,821 | ₩50,790 | ₩51,821 | +1.65% | 6.4만 |
| 2026.10.07 | ₩51,419 | ₩51,419 | ₩50,937 | ₩51,272 | -0.29% | 11.9만 |
| 2026.10.06 | ₩52,195 | ₩52,490 | ₩51,847 | ₩52,008 | -0.36% | 6.9만 |
| 2026.10.05 | ₩52,316 | ₩52,396 | ₩51,901 | ₩52,128 | -0.36% | 10만 |
| 2026.10.02 | ₩51,887 | ₩52,356 | ₩51,834 | ₩52,115 | +0.44% | 10.5만 |
| 2026.10.01 | ₩51,566 | ₩51,780 | ₩50,536 | ₩51,770 | +0.39% | 21.4만 |
| 2026.09.30 | ₩52,128 | ₩52,369 | ₩51,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,794 |
| -0.64% |
| 9.9만 |
| 2026.09.29 | ₩52,570 | ₩52,597 | ₩51,807 | ₩52,048 | -0.99% | 95.8만 |
|---|
| 2026.09.28 | ₩53,145 | ₩53,145 | ₩52,538 | ₩52,597 | -1.03% | 6.8만 |
|---|
| 2026.09.25 | ₩52,690 | ₩53,413 | ₩52,690 | ₩53,282 | +1.12% | 9만 |
|---|
| 2026.09.24 | ₩52,557 | ₩52,744 | ₩52,202 | ₩52,677 | +0.23% | 8.7만 |
|---|
| 2026.09.23 | ₩53,186 | ₩53,574 | ₩52,784 | ₩52,789 | -0.74% | 5.9만 |
|---|
| 2026.09.22 | ₩54,711 | ₩54,711 | ₩53,226 | ₩53,444 | -2.32% | 11.8만 |
|---|
| 2026.09.21 | ₩54,551 | ₩54,845 | ₩54,430 | ₩54,578 | +0.05% | 5.1만 |
|---|
| 2026.09.18 | ₩54,270 | ₩54,484 | ₩54,096 | ₩54,319 | +0.09% | 8.2만 |
|---|
| 2026.09.17 | ₩55,046 | ₩55,046 | ₩54,122 | ₩54,497 | -1.00% | 6만 |
|---|
| 2026.09.16 | ₩55,568 | ₩55,621 | ₩53,721 | ₩54,323 | -2.24% | 18.5만 |
|---|
| 2026.09.15 | ₩56,076 | ₩56,507 | ₩55,508 | ₩55,945 | -0.23% | 5.8만 |
|---|
| 2026.09.14 | ₩56,304 | ₩56,593 | ₩55,595 | ₩55,969 | -0.59% | 4.4만 |
|---|
| 2026.09.11 | ₩56,893 | ₩56,933 | ₩56,010 | ₩56,491 | -0.71% | 4.3만 |
|---|
| 2026.09.10 | ₩56,130 | ₩56,304 | ₩55,662 | ₩56,264 | +0.24% | 2.2만 |
|---|
| 2026.09.09 | ₩56,090 | ₩56,465 | ₩55,862 | ₩56,143 | +0.10% | 3.6만 |
|---|
| 2026.09.08 | ₩56,799 | ₩56,821 | ₩56,237 | ₩56,264 | -0.94% | 3.3만 |
|---|
| 2026.09.04 | ₩56,705 | ₩57,120 | ₩56,705 | ₩56,993 | +0.51% | 3.4만 |
|---|
| 2026.09.03 | ₩56,518 | ₩57,047 | ₩56,465 | ₩56,936 | +0.74% | 5.9만 |
|---|
| 2026.09.02 | ₩55,488 | ₩56,833 | ₩55,488 | ₩56,249 | +1.37% | 8만 |
|---|
| 2026.09.01 | ₩55,381 | ₩55,956 | ₩55,046 | ₩55,164 | -0.39% | 8.2만 |
|---|
| 2026.08.31 | ₩56,036 | ₩56,036 | ₩55,501 | ₩55,544 | -0.88% | 5.2만 |
|---|
| 2026.08.28 | ₩56,076 | ₩56,357 | ₩55,929 | ₩56,103 | +0.05% | 7.4만 |
|---|
| 2026.08.27 | ₩55,822 | ₩56,016 | ₩55,421 | ₩55,886 | +0.12% | 6만 |
|---|
| 2026.08.26 | ₩56,063 | ₩56,438 | ₩55,889 | ₩56,250 | +0.33% | 9.6만 |
|---|
| 2026.08.25 | ₩56,264 | ₩56,264 | ₩55,728 | ₩56,071 | -0.34% | 23.1만 |
|---|
| 2026.08.24 | ₩55,943 | ₩56,665 | ₩55,943 | ₩56,123 | +0.32% | 5.3만 |
|---|
| 2026.08.21 | ₩56,117 | ₩56,210 | ₩55,595 | ₩55,929 | -0.33% | 10.8만 |
|---|
| 2026.08.20 | ₩56,491 | ₩56,585 | ₩55,702 | ₩55,767 | -1.28% | 5.5만 |
|---|
| 2026.08.19 | ₩58,071 | ₩58,071 | ₩56,411 | ₩56,545 | -2.63% | 9.4만 |
|---|
| 2026.08.18 | ₩58,311 | ₩58,526 | ₩57,816 | ₩58,021 | -0.50% | 5.4만 |
|---|
| 2026.08.17 | ₩58,633 | ₩59,048 | ₩58,271 | ₩58,299 | -0.57% | 10만 |
|---|
| 2026.08.14 | ₩58,499 | ₩58,874 | ₩58,499 | ₩58,718 | +0.38% | 6.1만 |
|---|
| 2026.08.13 | ₩58,619 | ₩58,820 | ₩58,258 | ₩58,435 | -0.32% | 6.7만 |
|---|
| 2026.08.12 | ₩57,977 | ₩58,526 | ₩57,836 | ₩58,384 | +0.70% | 8.8만 |
|---|
| 2026.08.11 | ₩57,468 | ₩57,964 | ₩57,468 | ₩57,856 | +0.68% | 4.2만 |
|---|
| 2026.08.10 | ₩57,268 | ₩57,589 | ₩57,241 | ₩57,458 | +0.33% | 7.5만 |
|---|
| 2026.08.07 | ₩57,294 | ₩57,562 | ₩56,933 | ₩57,428 | +0.23% | 6.8만 |
|---|
| 2026.08.06 | ₩58,499 | ₩58,499 | ₩57,281 | ₩57,373 | -1.92% | 3.3만 |
|---|
| 2026.08.05 | ₩58,258 | ₩58,445 | ₩58,017 | ₩58,049 | -0.36% | 7만 |
|---|
| 2026.08.04 | ₩57,334 | ₩58,352 | ₩57,334 | ₩58,000 | +1.16% | 6.4만 |
|---|
| 2026.08.03 | ₩57,120 | ₩57,348 | ₩56,866 | ₩57,348 | +0.40% | 9.1만 |
|---|
| 2026.07.31 | ₩56,665 | ₩56,920 | ₩56,398 | ₩56,746 | +0.14% | 7.8만 |
|---|
| 2026.07.30 | ₩56,478 | ₩56,806 | ₩56,237 | ₩56,617 | +0.25% | 9.6만 |
|---|
| 2026.07.29 | ₩57,147 | ₩57,214 | ₩56,117 | ₩56,224 | -1.62% | 10.3만 |
|---|
| 2026.07.28 | ₩56,933 | ₩57,348 | ₩56,813 | ₩57,336 | +0.71% | 10.8만 |
|---|
| 2026.07.27 | ₩57,040 | ₩57,348 | ₩56,465 | ₩56,695 | -0.61% | 6.2만 |
|---|
| 2026.07.24 | ₩56,545 | ₩57,000 | ₩56,404 | ₩56,692 | +0.26% | 8.8만 |
|---|
| 2026.07.23 | ₩56,304 | ₩56,398 | ₩55,782 | ₩56,364 | +0.11% | 5.9만 |
|---|
| 2026.07.22 | ₩56,625 | ₩56,786 | ₩56,378 | ₩56,732 | +0.19% | 8.5만 |
|---|
| 2026.07.21 | ₩56,264 | ₩56,639 | ₩55,836 | ₩56,639 | +0.67% | 5.9만 |
|---|
| 2026.07.20 | ₩57,013 | ₩57,013 | ₩56,143 | ₩56,272 | -1.30% | 3만 |
|---|
| 2026.07.17 | ₩57,361 | ₩57,682 | ₩56,712 | ₩56,879 | -0.84% | 5.9만 |
|---|
| 2026.07.16 | ₩57,013 | ₩57,830 | ₩57,013 | ₩57,579 | +0.99% | 13.2만 |
|---|
| 2026.07.15 | ₩56,344 | ₩56,973 | ₩56,317 | ₩56,890 | +0.97% | 13만 |
|---|
| 2026.07.14 | ₩56,076 | ₩57,120 | ₩55,836 | ₩56,197 | +0.21% | 7.2만 |
|---|
| 2026.07.13 | ₩56,572 | ₩56,572 | ₩55,916 | ₩56,404 | -0.30% | 3.5만 |
|---|
| 2026.07.10 | ₩56,331 | ₩56,545 | ₩56,063 | ₩56,380 | +0.09% | 14.4만 |
|---|
| 2026.07.09 | ₩55,273 | ₩56,184 | ₩55,273 | ₩55,991 | +1.30% | 9.1만 |
|---|
| 2026.07.08 | ₩56,224 | ₩56,224 | ₩54,872 | ₩55,059 | -2.07% | 7.6만 |
|---|
| 2026.07.07 | ₩57,000 | ₩57,053 | ₩56,505 | ₩56,564 | -0.77% | 11.2만 |
|---|
| 2026.07.06 | ₩55,862 | ₩56,759 | ₩55,862 | ₩56,705 | +1.51% | 9.3만 |
|---|
| 2026.07.02 | ₩56,679 | ₩56,732 | ₩55,595 | ₩55,909 | -1.36% | 15.3만 |
|---|
| 2026.07.01 | ₩55,340 | ₩56,552 | ₩55,233 | ₩56,372 | +1.86% | 6.9만 |
|---|
| 2026.06.30 | ₩55,621 | ₩55,621 | ₩55,113 | ₩55,314 | -0.55% | 7.2만 |
|---|
| 2026.06.29 | ₩55,621 | ₩55,921 | ₩55,541 | ₩55,675 | +0.10% | 21.6만 |
|---|
| 2026.06.26 | ₩56,036 | ₩56,197 | ₩55,381 | ₩55,690 | -0.62% | 6.4만 |
|---|
| 2026.06.25 | ₩55,394 | ₩56,491 | ₩55,394 | ₩55,956 | +1.01% | 21.9만 |
|---|
| 2026.06.24 | ₩55,421 | ₩55,836 | ₩55,421 | ₩55,668 | +0.45% | 14.8만 |
|---|
| 2026.06.23 | ₩54,564 | ₩55,509 | ₩54,564 | ₩55,509 | +1.73% | 3.8만 |
|---|
| 2026.06.22 | ₩54,350 | ₩55,019 | ₩54,350 | ₩54,814 | +0.85% | 7.5만 |
|---|
| 2026.06.18 | ₩54,992 | ₩55,033 | ₩54,069 | ₩54,116 | -1.59% | 9.4만 |
|---|
| 2026.06.17 | ₩54,738 | ₩55,488 | ₩53,935 | ₩54,203 | -0.98% | 12.4만 |
|---|
| 2026.06.16 | ₩54,511 | ₩54,885 | ₩54,457 | ₩54,773 | +0.48% | 13.9만 |
|---|
| 2026.06.15 | ₩55,314 | ₩55,541 | ₩54,015 | ₩54,046 | -2.29% | 9.8만 |
|---|
| 2026.06.12 | ₩54,310 | ₩55,086 | ₩54,310 | ₩54,916 | +1.12% | 7.4만 |
|---|
| 2026.06.11 | ₩53,453 | ₩54,189 | ₩53,239 | ₩54,056 | +1.13% | 7.4만 |
|---|
| 2026.06.10 | ₩53,293 | ₩53,989 | ₩53,266 | ₩53,354 | +0.12% | 9.8만 |
|---|
| 2026.06.09 | ₩52,851 | ₩53,734 | ₩52,717 | ₩53,274 | +0.80% | 4.5만 |
|---|
| 2026.06.08 | ₩52,731 | ₩53,159 | ₩52,597 | ₩52,597 | -0.25% | 3.7만 |
|---|
| 2026.06.05 | ₩52,824 | ₩52,958 | ₩52,423 | ₩52,701 | -0.23% | 9.5만 |
|---|
| 2026.06.04 | ₩51,473 | ₩52,677 | ₩51,473 | ₩52,620 | +2.23% | 17.5만 |
|---|
| 2026.06.03 | ₩51,125 | ₩51,245 | ₩50,596 | ₩50,878 | -0.48% | 10.1만 |
|---|
| 2026.06.02 | ₩50,375 | ₩51,620 | ₩50,375 | ₩51,570 | +2.37% | 14.1만 |
|---|
| 2026.06.01 | ₩50,429 | ₩51,004 | ₩50,308 | ₩50,504 | +0.15% | 26.3만 |
|---|
| 2026.05.29 | ₩50,790 | ₩51,178 | ₩50,723 | ₩51,178 | +0.76% | 4.6만 |
|---|
| 2026.05.28 | ₩50,870 | ₩51,058 | ₩50,562 | ₩50,870 | 0.00% | 11.9만 |
|---|
| 2026.05.27 | ₩51,539 | ₩51,747 | ₩50,971 | ₩51,051 | -0.95% | 3.2만 |
|---|
| 2026.05.26 | ₩51,245 | ₩51,874 | ₩51,245 | ₩51,601 | +0.69% | 20.7만 |
|---|
| 2026.05.22 | ₩51,098 | ₩51,245 | ₩50,951 | ₩51,137 | +0.08% | 7.3만 |
|---|
| 2026.05.21 | ₩50,469 | ₩50,937 | ₩50,281 | ₩50,901 | +0.86% | 7.3만 |
|---|
| 2026.05.20 | ₩49,786 | ₩50,897 | ₩49,492 | ₩50,782 | +2.00% | 3.4만 |
|---|
| 2026.05.19 | ₩49,746 | ₩49,987 | ₩49,385 | ₩49,647 | -0.20% | 3.6만 |
|---|
| 2026.05.18 | ₩49,559 | ₩50,107 | ₩49,559 | ₩49,939 | +0.77% | 4만 |
|---|
| 2026.05.15 | ₩49,552 | ₩49,672 | ₩49,064 | ₩49,519 | -0.07% | 10.7만 |
|---|
| 2026.05.14 | ₩49,826 | ₩50,228 | ₩49,746 | ₩49,860 | +0.07% | 13.8만 |
|---|
| 2026.05.13 | ₩50,041 | ₩50,240 | ₩49,449 | ₩49,458 | -1.16% | 4.6만 |
|---|
| 2026.05.12 | ₩50,455 | ₩50,670 | ₩49,599 | ₩50,477 | +0.04% | 9.4만 |
|---|
| 2026.05.11 | ₩51,192 | ₩51,225 | ₩50,228 | ₩50,375 | -1.59% | 17.6만 |
|---|
| 2026.05.08 | ₩51,928 | ₩51,954 | ₩51,138 | ₩51,190 | -1.42% | 12.7만 |
|---|
| 2026.05.07 | ₩52,396 | ₩52,396 | ₩51,647 | ₩51,701 | -1.33% | 17.2만 |
|---|
| 2026.05.06 | ₩52,436 | ₩52,931 | ₩52,436 | ₩52,516 | +0.15% | 11.3만 |
|---|
| 2026.05.05 | ₩51,459 | ₩52,155 | ₩51,325 | ₩51,980 | +1.01% | 11.9만 |
|---|
| 2026.05.04 | ₩51,887 | ₩51,921 | ₩51,205 | ₩51,324 | -1.09% | 21.2만 |
|---|
| 2026.05.01 | ₩52,276 | ₩52,690 | ₩52,102 | ₩52,128 | -0.28% | 12.8만 |
|---|
| 2026.04.30 | ₩51,446 | ₩52,624 | ₩51,446 | ₩52,476 | +2.00% | 13.3만 |
|---|
| 2026.04.29 | ₩52,075 | ₩52,262 | ₩51,539 | ₩51,727 | -0.67% | 13.7만 |
|---|
| 2026.04.28 | ₩52,503 | ₩52,811 | ₩52,088 | ₩52,203 | -0.57% | 12.2만 |
|---|
| 2026.04.27 | ₩51,365 | ₩52,302 | ₩51,365 | ₩52,131 | +1.49% | 26.3만 |
|---|
| 2026.04.24 | ₩52,222 | ₩52,222 | ₩51,365 | ₩51,470 | -1.44% | 6.5만 |
|---|
| 2026.04.23 | ₩52,222 | ₩52,543 | ₩51,657 | ₩52,258 | +0.07% | 12.8만 |
|---|
| 2026.04.22 | ₩52,704 | ₩52,798 | ₩52,048 | ₩52,156 | -1.04% | 14.6만 |
|---|
| 2026.04.21 | ₩52,931 | ₩53,373 | ₩52,369 | ₩52,491 | -0.83% | 4.3만 |
|---|
| 2026.04.20 | ₩52,222 | ₩52,911 | ₩52,222 | ₩52,824 | +1.15% | 4.6만 |
|---|
| 2026.04.17 | ₩52,102 | ₩53,038 | ₩52,088 | ₩52,396 | +0.57% | 21.1만 |
|---|
| 2026.04.16 | ₩51,727 | ₩52,104 | ₩51,553 | ₩51,580 | -0.28% | 7만 |
|---|
| 2026.04.15 | ₩52,102 | ₩52,142 | ₩51,566 | ₩51,847 | -0.49% | 9.2만 |
|---|
| 2026.04.14 | ₩51,874 | ₩52,142 | ₩51,432 | ₩51,861 | -0.03% | 16.1만 |
|---|
| 2026.04.13 | ₩51,218 | ₩52,155 | ₩51,018 | ₩52,128 | +1.78% | 10.6만 |
|---|
| 2026.04.10 | ₩52,048 | ₩52,048 | ₩51,553 | ₩51,589 | -0.88% | 12.1만 |
|---|
| 2026.04.09 | ₩51,258 | ₩52,222 | ₩51,205 | ₩52,112 | +1.67% | 14만 |
|---|
| 2026.04.08 | ₩51,245 | ₩51,727 | ₩51,018 | ₩51,305 | +0.12% | 29.7만 |
|---|
| 2026.04.07 | ₩49,398 | ₩49,800 | ₩49,238 | ₩49,608 | +0.43% | 15.6만 |
|---|
| 2026.04.06 | ₩49,064 | ₩49,585 | ₩49,064 | ₩49,548 | +0.99% | 16.8만 |
|---|
| 2026.04.02 | ₩48,127 | ₩49,057 | ₩47,819 | ₩49,034 | +1.89% | 22.8만 |
|---|
| 2026.04.01 | ₩48,836 | ₩49,291 | ₩48,702 | ₩48,930 | +0.19% | 29.5만 |
|---|
| 2026.03.31 | ₩47,484 | ₩48,475 | ₩47,257 | ₩48,408 | +1.94% | 31.5만 |
|---|
| 2026.03.30 | ₩47,136 | ₩47,284 | ₩46,634 | ₩46,815 | -0.68% | 123.6만 |
|---|
| 2026.03.27 | ₩47,591 | ₩47,632 | ₩46,628 | ₩46,708 | -1.86% | 2178.5만 |
|---|
| 2026.03.26 | ₩47,725 | ₩48,167 | ₩47,558 | ₩47,846 | +0.25% | 201.1만 |
|---|
| 2026.03.25 | ₩48,301 | ₩48,742 | ₩47,739 | ₩48,274 | -0.06% | 205.1만 |
|---|
| 2026.03.24 | ₩46,962 | ₩48,435 | ₩46,842 | ₩48,000 | +2.21% | 23.9만 |
|---|
| 2026.03.23 | ₩48,006 | ₩48,261 | ₩47,444 | ₩47,444 | -1.17% | 36.7만 |
|---|
| 2026.03.20 | ₩46,588 | ₩47,043 | ₩46,427 | ₩46,815 | +0.49% | 24.5만 |
|---|
| 2026.03.19 | ₩46,159 | ₩47,002 | ₩45,838 | ₩46,729 | +1.24% | 23.5만 |
|---|
| 2026.03.18 | ₩46,641 | ₩47,110 | ₩46,481 | ₩46,534 | -0.23% | 22.7만 |
|---|
| 2026.03.17 | ₩47,056 | ₩47,425 | ₩46,748 | ₩46,827 | -0.49% | 12.8만 |
|---|
| 2026.03.16 | ₩46,735 | ₩47,183 | ₩46,561 | ₩46,634 | -0.21% | 42.9만 |
|---|
| 2026.03.13 | ₩47,016 | ₩47,143 | ₩46,199 | ₩46,213 | -1.71% | 62.8만 |
|---|
| 2026.03.12 | ₩46,574 | ₩46,976 | ₩46,320 | ₩46,601 | +0.06% | 121.5만 |
|---|
| 2026.03.11 | ₩47,859 | ₩48,033 | ₩47,203 | ₩47,524 | -0.70% | 29.2만 |
|---|
| 2026.03.10 | ₩48,020 | ₩48,983 | ₩47,632 | ₩48,060 | +0.08% | 43.5만 |
|---|
| 2026.03.09 | ₩47,484 | ₩48,261 | ₩46,467 | ₩48,020 | +1.13% | 35.9만 |
|---|
| 2026.03.06 | ₩48,167 | ₩48,301 | ₩47,284 | ₩48,247 | +0.17% | 29.8만 |
|---|
| 2026.03.05 | ₩49,706 | ₩50,041 | ₩49,037 | ₩49,465 | -0.48% | 29만 |
|---|
| 2026.03.04 | ₩50,241 | ₩50,295 | ₩49,786 | ₩50,148 | -0.19% | 25.7만 |
|---|
| 2026.03.03 | ₩49,157 | ₩50,415 | ₩48,729 | ₩49,960 | +1.63% | 43.4만 |
|---|
| 2026.03.02 | ₩48,782 | ₩50,536 | ₩48,575 | ₩50,215 | +2.94% | 75.4만 |
|---|
| 2026.02.27 | ₩51,131 | ₩51,365 | ₩49,251 | ₩49,719 | -2.76% | 3538.6만 |
|---|
| 2026.02.26 | ₩51,914 | ₩52,657 | ₩51,647 | ₩52,247 | +0.64% | 90.7만 |
|---|
| 2026.02.25 | ₩51,018 | ₩51,767 | ₩50,977 | ₩51,688 | +1.31% | 265.2만 |
|---|
| 2026.02.24 | ₩50,723 | ₩50,951 | ₩50,014 | ₩50,643 | -0.16% | 4.4만 |
|---|
| 2026.02.23 | ₩52,985 | ₩53,199 | ₩50,609 | ₩50,884 | -3.97% | 3.2만 |
|---|
| 2026.02.20 | ₩52,503 | ₩53,239 | ₩52,215 | ₩53,207 | +1.34% | 3.4만 |
|---|
| 2026.02.19 | ₩52,784 | ₩52,798 | ₩52,249 | ₩52,744 | -0.08% | 3.2만 |
|---|
| 2026.02.18 | ₩52,811 | ₩53,440 | ₩52,811 | ₩53,199 | +0.73% | 6.4만 |
|---|
| 2026.02.17 | ₩52,637 | ₩52,985 | ₩52,510 | ₩52,624 | -0.03% | 5.1만 |
|---|
| 2026.02.13 | ₩52,035 | ₩52,557 | ₩51,539 | ₩52,304 | +0.52% | 7만 |
|---|
| 2026.02.12 | ₩53,928 | ₩53,962 | ₩51,774 | ₩52,231 | -3.15% | 7.7만 |
|---|
| 2026.02.11 | ₩55,140 | ₩55,425 | ₩53,386 | ₩53,697 | -2.62% | 9.7만 |
|---|
| 2026.02.10 | ₩55,059 | ₩55,541 | ₩54,069 | ₩54,760 | -0.54% | 5.7만 |
|---|
| 2026.02.09 | ₩55,273 | ₩55,635 | ₩55,260 | ₩55,290 | +0.03% | 4만 |
|---|
| 2026.02.06 | ₩54,564 | ₩55,635 | ₩54,564 | ₩55,474 | +1.67% | 3.5만 |
|---|
| 2026.02.05 | ₩53,989 | ₩54,136 | ₩53,460 | ₩54,078 | +0.17% | 3.3만 |
|---|
| 2026.02.04 | ₩53,734 | ₩54,899 | ₩53,734 | ₩54,296 | +1.05% | 11.5만 |
|---|
| 2026.02.03 | ₩52,677 | ₩53,641 | ₩52,661 | ₩53,534 | +1.63% | 6.9만 |
|---|
| 2026.02.02 | ₩51,566 | ₩52,664 | ₩51,566 | ₩52,554 | +1.92% | 2.5만 |
|---|
| 2026.01.30 | ₩51,473 | ₩51,807 | ₩51,205 | ₩51,688 | +0.42% | 3.8만 |
|---|
| 2026.01.29 | ₩51,058 | ₩51,660 | ₩51,031 | ₩51,643 | +1.15% | 5.4만 |
|---|
| 2026.01.28 | ₩51,031 | ₩51,084 | ₩50,548 | ₩50,777 | -0.50% | 3.9만 |
|---|
| 2026.01.27 | ₩50,951 | ₩51,258 | ₩50,877 | ₩51,225 | +0.54% | 5만 |
|---|
| 2026.01.26 | ₩50,656 | ₩51,084 | ₩50,656 | ₩50,884 | +0.45% | 5.1만 |
|---|
| 2026.01.23 | ₩51,499 | ₩51,499 | ₩50,536 | ₩50,629 | -1.69% | 4.5만 |
|---|
| 2026.01.22 | ₩51,941 | ₩52,690 | ₩51,758 | ₩51,833 | -0.21% | 6.2만 |
|---|
| 2026.01.21 | ₩50,857 | ₩52,182 | ₩50,857 | ₩51,928 | +2.11% | 7.3만 |
|---|
| 2026.01.20 | ₩50,576 | ₩51,332 | ₩50,415 | ₩50,589 | +0.03% | 7.7만 |
|---|
| 2026.01.16 | ₩51,272 | ₩51,730 | ₩51,232 | ₩51,384 | +0.22% | 3.6만 |
|---|
| 2026.01.15 | ₩50,750 | ₩51,539 | ₩50,750 | ₩51,352 | +1.19% | 5.9만 |
|---|
| 2026.01.14 | ₩50,857 | ₩50,857 | ₩50,268 | ₩50,659 | -0.39% | 5.7만 |
|---|
| 2026.01.13 | ₩51,794 | ₩51,968 | ₩50,910 | ₩51,031 | -1.47% | 6.9만 |
|---|
| 2026.01.12 | ₩51,807 | ₩51,929 | ₩51,357 | ₩51,673 | -0.26% | 9.8만 |
|---|
| 2026.01.09 | ₩52,891 | ₩52,998 | ₩52,369 | ₩52,400 | -0.93% | 16.7만 |
|---|
| 2026.01.08 | ₩51,847 | ₩53,065 | ₩51,847 | ₩52,644 | +1.54% | 4만 |
|---|
| 2026.01.07 | ₩52,543 | ₩52,543 | ₩51,867 | ₩52,056 | -0.93% | 5.9만 |
|---|
| 2026.01.06 | ₩52,222 | ₩52,838 | ₩52,155 | ₩52,740 | +0.99% | 5만 |
|---|
| 2026.01.05 | ₩51,218 | ₩52,764 | ₩51,218 | ₩52,280 | +2.07% | 8만 |
|---|
| 2026.01.02 | ₩50,576 | ₩51,325 | ₩50,268 | ₩51,245 | +1.32% | 10.5만 |
|---|
| 2025.12.31 | ₩51,058 | ₩51,205 | ₩50,536 | ₩50,575 | -0.95% | 10.7만 |
|---|
| 2025.12.30 | ₩51,379 | ₩51,379 | ₩50,920 | ₩51,031 | -0.68% | 46.6만 |
|---|
| 2025.12.29 | ₩51,834 | ₩51,834 | ₩51,205 | ₩51,218 | -1.19% | 4.6만 |
|---|
| 2025.12.26 | ₩51,980 | ₩51,980 | ₩51,633 | ₩51,874 | -0.20% | 2.6만 |
|---|
| 2025.12.24 | ₩51,754 | ₩52,075 | ₩51,566 | ₩51,941 | +0.36% | 3.2만 |
|---|
| 2025.12.23 | ₩51,633 | ₩51,887 | ₩51,580 | ₩51,596 | -0.07% | 5.7만 |
|---|
| 2025.12.22 | ₩51,071 | ₩51,728 | ₩51,071 | ₩51,679 | +1.19% | 4.5만 |
|---|
| 2025.12.19 | ₩50,884 | ₩51,151 | ₩50,857 | ₩51,056 | +0.34% | 2.5만 |
|---|
| 2025.12.18 | ₩50,951 | ₩51,272 | ₩50,522 | ₩50,678 | -0.54% | 2.9만 |
|---|
| 2025.12.17 | ₩50,723 | ₩51,143 | ₩50,710 | ₩50,728 | +0.01% | 1.9만 |
|---|
| 2025.12.16 | ₩50,817 | ₩50,817 | ₩50,295 | ₩50,580 | -0.47% | 1.9만 |
|---|
| 2025.12.15 | ₩50,991 | ₩51,245 | ₩50,696 | ₩50,852 | -0.27% | 1.6만 |
|---|
| 2025.12.12 | ₩51,044 | ₩51,044 | ₩50,505 | ₩50,719 | -0.64% | 1.5만 |
|---|
| 2025.12.11 | ₩50,389 | ₩51,319 | ₩50,389 | ₩51,165 | +1.54% | 2.9만 |
|---|
| 2025.12.10 | ₩49,117 | ₩50,749 | ₩49,117 | ₩50,609 | +3.04% | 3.2만 |
|---|
| 2025.12.09 | ₩49,278 | ₩49,759 | ₩48,956 | ₩49,157 | -0.24% | 2.4만 |
|---|
| 2025.12.08 | ₩49,318 | ₩49,622 | ₩49,184 | ₩49,279 | -0.08% | 3.8만 |
|---|
| 2025.12.05 | ₩49,144 | ₩49,505 | ₩49,144 | ₩49,259 | +0.23% | 5.6만 |
|---|
| 2025.12.04 | ₩48,863 | ₩49,499 | ₩48,863 | ₩49,278 | +0.85% | 5.9만 |
|---|
| 2025.12.03 | ₩47,899 | ₩49,023 | ₩47,899 | ₩49,011 | +2.32% | 6.9만 |
|---|
| 2025.12.02 | ₩48,020 | ₩48,219 | ₩47,891 | ₩47,891 | -0.27% | 3.7만 |
|---|
| 2025.12.01 | ₩47,524 | ₩48,220 | ₩47,524 | ₩47,993 | +0.99% | 4.9만 |
|---|
| 2025.11.28 | ₩47,645 | ₩48,046 | ₩47,645 | ₩47,819 | +0.37% | 5.7만 |
|---|
| 2025.11.26 | ₩47,444 | ₩47,939 | ₩47,444 | ₩47,673 | +0.48% | 8.7만 |
|---|
| 2025.11.25 | ₩46,855 | ₩47,697 | ₩46,855 | ₩47,530 | +1.44% | 6.7만 |
|---|
| 2025.11.24 | ₩46,494 | ₩46,762 | ₩46,272 | ₩46,633 | +0.30% | 3.4만 |
|---|
| 2025.11.21 | ₩45,718 | ₩46,735 | ₩45,611 | ₩46,507 | +1.73% | 5.1만 |
|---|
| 2025.11.20 | ₩46,360 | ₩46,807 | ₩45,410 | ₩45,445 | -1.97% | 1.7만 |
|---|
| 2025.11.19 | ₩45,504 | ₩45,959 | ₩45,504 | ₩45,885 | +0.84% | 3.7만 |
|---|
| 2025.11.18 | ₩44,955 | ₩45,730 | ₩44,955 | ₩45,427 | +1.05% | 5.1만 |
|---|
| 2025.11.17 | ₩46,307 | ₩46,355 | ₩44,982 | ₩45,130 | -2.54% | 5.2만 |
|---|
| 2025.11.14 | ₩46,414 | ₩46,601 | ₩45,918 | ₩46,436 | +0.05% | 4만 |
|---|
| 2025.11.13 | ₩47,217 | ₩47,377 | ₩46,427 | ₩46,506 | -1.51% | 4.8만 |
|---|
| 2025.11.12 | ₩47,391 | ₩47,939 | ₩47,284 | ₩47,334 | -0.12% | 14.1만 |
|---|
| 2025.11.11 | ₩47,043 | ₩47,320 | ₩46,916 | ₩47,096 | +0.11% | 6.5만 |
|---|
| 2025.11.10 | ₩46,949 | ₩47,258 | ₩46,695 | ₩47,043 | +0.20% | 12.5만 |
|---|
| 2025.11.07 | ₩46,173 | ₩46,775 | ₩45,865 | ₩46,747 | +1.24% | 4.3만 |
|---|
| 2025.11.06 | ₩46,373 | ₩46,762 | ₩46,052 | ₩46,313 | -0.13% | 9.6만 |
|---|
| 2025.11.05 | ₩46,266 | ₩46,758 | ₩45,811 | ₩46,467 | +0.43% | 11.1만 |
|---|
| 2025.11.04 | ₩45,905 | ₩46,400 | ₩45,651 | ₩46,146 | +0.52% | 4.5만 |
|---|
| 2025.11.03 | ₩46,159 | ₩46,320 | ₩45,637 | ₩46,305 | +0.32% | 2.3만 |
|---|
| 2025.10.31 | ₩45,905 | ₩46,400 | ₩45,651 | ₩46,343 | +0.95% | 8.7만 |
|---|
| 2025.10.30 | ₩46,407 | ₩46,655 | ₩45,987 | ₩46,003 | -0.87% | 2.4만 |
|---|
| 2025.10.29 | ₩46,199 | ₩46,483 | ₩45,637 | ₩45,782 | -0.90% | 4.1만 |
|---|
| 2025.10.28 | ₩46,507 | ₩46,534 | ₩46,159 | ₩46,297 | -0.45% | 2.5만 |
|---|
| 2025.10.27 | ₩46,574 | ₩46,614 | ₩46,289 | ₩46,499 | -0.16% | 2.9만 |
|---|
| 2025.10.24 | ₩45,959 | ₩46,533 | ₩45,959 | ₩46,320 | +0.79% | 2.8만 |
|---|
| 2025.10.23 | ₩45,437 | ₩45,711 | ₩45,330 | ₩45,529 | +0.20% | 4.3만 |
|---|
| 2025.10.22 | ₩45,852 | ₩45,865 | ₩45,142 | ₩45,392 | -1.00% | 2.6만 |
|---|
| 2025.10.21 | ₩45,838 | ₩46,046 | ₩45,740 | ₩45,778 | -0.13% | 2.6만 |
|---|
| 2025.10.20 | ₩45,129 | ₩45,878 | ₩45,129 | ₩45,853 | +1.60% | 2.3만 |
|---|
| 2025.10.17 | ₩44,714 | ₩44,955 | ₩44,486 | ₩44,875 | +0.36% | 7.5만 |
|---|
| 2025.10.16 | ₩46,440 | ₩46,440 | ₩44,031 | ₩44,279 | -4.65% | 7.9만 |
|---|
| 2025.10.15 | ₩47,257 | ₩47,350 | ₩46,368 | ₩46,510 | -1.58% | 4.6만 |
|---|
| 2025.10.14 | ₩45,477 | ₩47,150 | ₩45,477 | ₩46,855 | +3.03% | 4.7만 |
|---|
| 2025.10.13 | ₩45,370 | ₩45,731 | ₩45,206 | ₩45,608 | +0.53% | 2.4만 |
|---|
| 2025.10.10 | ₩46,601 | ₩46,815 | ₩44,741 | ₩44,794 | -3.88% | 3.7만 |
|---|