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 | ₩51,709 | ₩51,990 | ₩51,509 | ₩51,879 | +0.33% | 7.1만 |
| 2026.10.08 | ₩50,987 | ₩51,830 | ₩50,799 | ₩51,830 | +1.65% | 6.4만 |
| 2026.10.07 | ₩51,428 | ₩51,428 | ₩50,946 | ₩51,281 | -0.29% | 11.9만 |
| 2026.10.06 | ₩52,205 | ₩52,499 | ₩51,857 | ₩52,017 | -0.36% | 6.9만 |
| 2026.10.05 | ₩52,325 | ₩52,405 | ₩51,910 | ₩52,138 | -0.36% | 10만 |
| 2026.10.02 | ₩51,897 | ₩52,365 | ₩51,843 | ₩52,124 | +0.44% | 10.5만 |
| 2026.10.01 | ₩51,575 | ₩51,790 | ₩50,545 | ₩51,779 | +0.39% | 21.4만 |
| 2026.09.30 | ₩52,138 | ₩52,379 | ₩51,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,803 |
| -0.64% |
| 9.9만 |
| 2026.09.29 | ₩52,579 | ₩52,606 | ₩51,816 | ₩52,057 | -0.99% | 95.8만 |
|---|
| 2026.09.28 | ₩53,155 | ₩53,155 | ₩52,547 | ₩52,606 | -1.03% | 6.8만 |
|---|
| 2026.09.25 | ₩52,700 | ₩53,423 | ₩52,700 | ₩53,292 | +1.12% | 9만 |
|---|
| 2026.09.24 | ₩52,566 | ₩52,753 | ₩52,211 | ₩52,687 | +0.23% | 8.7만 |
|---|
| 2026.09.23 | ₩53,195 | ₩53,583 | ₩52,794 | ₩52,799 | -0.74% | 5.9만 |
|---|
| 2026.09.22 | ₩54,721 | ₩54,721 | ₩53,235 | ₩53,454 | -2.32% | 11.8만 |
|---|
| 2026.09.21 | ₩54,561 | ₩54,855 | ₩54,440 | ₩54,587 | +0.05% | 5.1만 |
|---|
| 2026.09.18 | ₩54,279 | ₩54,494 | ₩54,105 | ₩54,329 | +0.09% | 8.2만 |
|---|
| 2026.09.17 | ₩55,056 | ₩55,056 | ₩54,132 | ₩54,507 | -1.00% | 6만 |
|---|
| 2026.09.16 | ₩55,578 | ₩55,631 | ₩53,731 | ₩54,333 | -2.24% | 18.5만 |
|---|
| 2026.09.15 | ₩56,087 | ₩56,518 | ₩55,518 | ₩55,955 | -0.23% | 5.8만 |
|---|
| 2026.09.14 | ₩56,314 | ₩56,603 | ₩55,605 | ₩55,979 | -0.59% | 4.4만 |
|---|
| 2026.09.11 | ₩56,903 | ₩56,943 | ₩56,020 | ₩56,501 | -0.71% | 4.3만 |
|---|
| 2026.09.10 | ₩56,140 | ₩56,314 | ₩55,672 | ₩56,274 | +0.24% | 2.2만 |
|---|
| 2026.09.09 | ₩56,100 | ₩56,475 | ₩55,872 | ₩56,153 | +0.10% | 3.6만 |
|---|
| 2026.09.08 | ₩56,809 | ₩56,831 | ₩56,247 | ₩56,274 | -0.94% | 3.3만 |
|---|
| 2026.09.04 | ₩56,716 | ₩57,131 | ₩56,716 | ₩57,003 | +0.51% | 3.4만 |
|---|
| 2026.09.03 | ₩56,528 | ₩57,057 | ₩56,475 | ₩56,946 | +0.74% | 5.9만 |
|---|
| 2026.09.02 | ₩55,498 | ₩56,843 | ₩55,498 | ₩56,259 | +1.37% | 8만 |
|---|
| 2026.09.01 | ₩55,390 | ₩55,966 | ₩55,056 | ₩55,174 | -0.39% | 8.2만 |
|---|
| 2026.08.31 | ₩56,046 | ₩56,046 | ₩55,511 | ₩55,554 | -0.88% | 5.2만 |
|---|
| 2026.08.28 | ₩56,087 | ₩56,368 | ₩55,939 | ₩56,113 | +0.05% | 7.4만 |
|---|
| 2026.08.27 | ₩55,832 | ₩56,026 | ₩55,431 | ₩55,896 | +0.12% | 6만 |
|---|
| 2026.08.26 | ₩56,073 | ₩56,448 | ₩55,899 | ₩56,261 | +0.33% | 9.6만 |
|---|
| 2026.08.25 | ₩56,274 | ₩56,274 | ₩55,738 | ₩56,081 | -0.34% | 23.1만 |
|---|
| 2026.08.24 | ₩55,953 | ₩56,675 | ₩55,953 | ₩56,133 | +0.32% | 5.3만 |
|---|
| 2026.08.21 | ₩56,127 | ₩56,220 | ₩55,605 | ₩55,939 | -0.33% | 10.8만 |
|---|
| 2026.08.20 | ₩56,501 | ₩56,595 | ₩55,712 | ₩55,777 | -1.28% | 5.5만 |
|---|
| 2026.08.19 | ₩58,081 | ₩58,081 | ₩56,421 | ₩56,555 | -2.63% | 9.4만 |
|---|
| 2026.08.18 | ₩58,322 | ₩58,536 | ₩57,827 | ₩58,031 | -0.50% | 5.4만 |
|---|
| 2026.08.17 | ₩58,643 | ₩59,058 | ₩58,282 | ₩58,310 | -0.57% | 10만 |
|---|
| 2026.08.14 | ₩58,509 | ₩58,884 | ₩58,509 | ₩58,729 | +0.38% | 6.1만 |
|---|
| 2026.08.13 | ₩58,630 | ₩58,831 | ₩58,268 | ₩58,445 | -0.32% | 6.7만 |
|---|
| 2026.08.12 | ₩57,987 | ₩58,536 | ₩57,847 | ₩58,394 | +0.70% | 8.8만 |
|---|
| 2026.08.11 | ₩57,479 | ₩57,974 | ₩57,479 | ₩57,867 | +0.68% | 4.2만 |
|---|
| 2026.08.10 | ₩57,278 | ₩57,599 | ₩57,251 | ₩57,468 | +0.33% | 7.5만 |
|---|
| 2026.08.07 | ₩57,305 | ₩57,572 | ₩56,943 | ₩57,438 | +0.23% | 6.8만 |
|---|
| 2026.08.06 | ₩58,509 | ₩58,509 | ₩57,291 | ₩57,384 | -1.92% | 3.3만 |
|---|
| 2026.08.05 | ₩58,268 | ₩58,456 | ₩58,027 | ₩58,060 | -0.36% | 7만 |
|---|
| 2026.08.04 | ₩57,345 | ₩58,362 | ₩57,345 | ₩58,010 | +1.16% | 6.4만 |
|---|
| 2026.08.03 | ₩57,131 | ₩57,358 | ₩56,876 | ₩57,358 | +0.40% | 9.1만 |
|---|
| 2026.07.31 | ₩56,675 | ₩56,930 | ₩56,408 | ₩56,756 | +0.14% | 7.8만 |
|---|
| 2026.07.30 | ₩56,488 | ₩56,816 | ₩56,247 | ₩56,627 | +0.25% | 9.6만 |
|---|
| 2026.07.29 | ₩57,157 | ₩57,224 | ₩56,127 | ₩56,234 | -1.62% | 10.3만 |
|---|
| 2026.07.28 | ₩56,943 | ₩57,358 | ₩56,823 | ₩57,346 | +0.71% | 10.8만 |
|---|
| 2026.07.27 | ₩57,050 | ₩57,358 | ₩56,475 | ₩56,705 | -0.61% | 6.2만 |
|---|
| 2026.07.24 | ₩56,555 | ₩57,010 | ₩56,414 | ₩56,702 | +0.26% | 8.8만 |
|---|
| 2026.07.23 | ₩56,314 | ₩56,408 | ₩55,792 | ₩56,374 | +0.11% | 5.9만 |
|---|
| 2026.07.22 | ₩56,635 | ₩56,796 | ₩56,388 | ₩56,742 | +0.19% | 8.5만 |
|---|
| 2026.07.21 | ₩56,274 | ₩56,649 | ₩55,846 | ₩56,649 | +0.67% | 5.9만 |
|---|
| 2026.07.20 | ₩57,024 | ₩57,024 | ₩56,153 | ₩56,282 | -1.30% | 3만 |
|---|
| 2026.07.17 | ₩57,372 | ₩57,693 | ₩56,722 | ₩56,890 | -0.84% | 5.9만 |
|---|
| 2026.07.16 | ₩57,024 | ₩57,840 | ₩57,024 | ₩57,590 | +0.99% | 13.2만 |
|---|
| 2026.07.15 | ₩56,354 | ₩56,983 | ₩56,327 | ₩56,900 | +0.97% | 13만 |
|---|
| 2026.07.14 | ₩56,087 | ₩57,131 | ₩55,846 | ₩56,207 | +0.21% | 7.2만 |
|---|
| 2026.07.13 | ₩56,582 | ₩56,582 | ₩55,926 | ₩56,414 | -0.30% | 3.5만 |
|---|
| 2026.07.10 | ₩56,341 | ₩56,555 | ₩56,073 | ₩56,390 | +0.09% | 14.4만 |
|---|
| 2026.07.09 | ₩55,283 | ₩56,194 | ₩55,283 | ₩56,001 | +1.30% | 9.1만 |
|---|
| 2026.07.08 | ₩56,234 | ₩56,234 | ₩54,882 | ₩55,069 | -2.07% | 7.6만 |
|---|
| 2026.07.07 | ₩57,010 | ₩57,064 | ₩56,515 | ₩56,574 | -0.77% | 11.2만 |
|---|
| 2026.07.06 | ₩55,872 | ₩56,769 | ₩55,872 | ₩56,716 | +1.51% | 9.3만 |
|---|
| 2026.07.02 | ₩56,689 | ₩56,742 | ₩55,605 | ₩55,919 | -1.36% | 15.3만 |
|---|
| 2026.07.01 | ₩55,350 | ₩56,562 | ₩55,243 | ₩56,382 | +1.86% | 6.9만 |
|---|
| 2026.06.30 | ₩55,631 | ₩55,631 | ₩55,123 | ₩55,324 | -0.55% | 7.2만 |
|---|
| 2026.06.29 | ₩55,631 | ₩55,931 | ₩55,551 | ₩55,685 | +0.10% | 21.6만 |
|---|
| 2026.06.26 | ₩56,046 | ₩56,207 | ₩55,390 | ₩55,700 | -0.62% | 6.4만 |
|---|
| 2026.06.25 | ₩55,404 | ₩56,501 | ₩55,404 | ₩55,966 | +1.01% | 21.9만 |
|---|
| 2026.06.24 | ₩55,431 | ₩55,846 | ₩55,431 | ₩55,678 | +0.45% | 14.8만 |
|---|
| 2026.06.23 | ₩54,574 | ₩55,519 | ₩54,574 | ₩55,519 | +1.73% | 3.8만 |
|---|
| 2026.06.22 | ₩54,360 | ₩55,029 | ₩54,360 | ₩54,824 | +0.85% | 7.5만 |
|---|
| 2026.06.18 | ₩55,002 | ₩55,042 | ₩54,079 | ₩54,125 | -1.59% | 9.4만 |
|---|
| 2026.06.17 | ₩54,748 | ₩55,498 | ₩53,945 | ₩54,212 | -0.98% | 12.4만 |
|---|
| 2026.06.16 | ₩54,520 | ₩54,895 | ₩54,467 | ₩54,783 | +0.48% | 13.9만 |
|---|
| 2026.06.15 | ₩55,324 | ₩55,551 | ₩54,025 | ₩54,056 | -2.29% | 9.8만 |
|---|
| 2026.06.12 | ₩54,320 | ₩55,096 | ₩54,320 | ₩54,926 | +1.12% | 7.4만 |
|---|
| 2026.06.11 | ₩53,463 | ₩54,199 | ₩53,249 | ₩54,065 | +1.13% | 7.4만 |
|---|
| 2026.06.10 | ₩53,302 | ₩53,998 | ₩53,275 | ₩53,364 | +0.12% | 9.8만 |
|---|
| 2026.06.09 | ₩52,861 | ₩53,744 | ₩52,727 | ₩53,284 | +0.80% | 4.5만 |
|---|
| 2026.06.08 | ₩52,740 | ₩53,168 | ₩52,606 | ₩52,606 | -0.25% | 3.7만 |
|---|
| 2026.06.05 | ₩52,834 | ₩52,968 | ₩52,432 | ₩52,711 | -0.23% | 9.5만 |
|---|
| 2026.06.04 | ₩51,482 | ₩52,687 | ₩51,482 | ₩52,629 | +2.23% | 17.5만 |
|---|
| 2026.06.03 | ₩51,134 | ₩51,254 | ₩50,605 | ₩50,887 | -0.48% | 10.1만 |
|---|
| 2026.06.02 | ₩50,384 | ₩51,629 | ₩50,384 | ₩51,580 | +2.37% | 14.1만 |
|---|
| 2026.06.01 | ₩50,438 | ₩51,013 | ₩50,317 | ₩50,513 | +0.15% | 26.3만 |
|---|
| 2026.05.29 | ₩50,799 | ₩51,187 | ₩50,732 | ₩51,187 | +0.76% | 4.6만 |
|---|
| 2026.05.28 | ₩50,879 | ₩51,067 | ₩50,572 | ₩50,879 | 0.00% | 11.9만 |
|---|
| 2026.05.27 | ₩51,549 | ₩51,756 | ₩50,980 | ₩51,060 | -0.95% | 3.2만 |
|---|
| 2026.05.26 | ₩51,254 | ₩51,883 | ₩51,254 | ₩51,610 | +0.69% | 20.7만 |
|---|
| 2026.05.22 | ₩51,107 | ₩51,254 | ₩50,960 | ₩51,146 | +0.08% | 7.3만 |
|---|
| 2026.05.21 | ₩50,478 | ₩50,946 | ₩50,290 | ₩50,910 | +0.86% | 7.3만 |
|---|
| 2026.05.20 | ₩49,795 | ₩50,906 | ₩49,501 | ₩50,791 | +2.00% | 3.4만 |
|---|
| 2026.05.19 | ₩49,755 | ₩49,996 | ₩49,394 | ₩49,656 | -0.20% | 3.6만 |
|---|
| 2026.05.18 | ₩49,568 | ₩50,116 | ₩49,568 | ₩49,948 | +0.77% | 4만 |
|---|
| 2026.05.15 | ₩49,561 | ₩49,681 | ₩49,072 | ₩49,527 | -0.07% | 10.7만 |
|---|
| 2026.05.14 | ₩49,835 | ₩50,237 | ₩49,755 | ₩49,869 | +0.07% | 13.8만 |
|---|
| 2026.05.13 | ₩50,050 | ₩50,249 | ₩49,458 | ₩49,467 | -1.16% | 4.6만 |
|---|
| 2026.05.12 | ₩50,464 | ₩50,679 | ₩49,608 | ₩50,486 | +0.04% | 9.4만 |
|---|
| 2026.05.11 | ₩51,201 | ₩51,234 | ₩50,237 | ₩50,384 | -1.59% | 17.6만 |
|---|
| 2026.05.08 | ₩51,937 | ₩51,964 | ₩51,147 | ₩51,199 | -1.42% | 12.7만 |
|---|
| 2026.05.07 | ₩52,405 | ₩52,405 | ₩51,656 | ₩51,711 | -1.33% | 17.2만 |
|---|
| 2026.05.06 | ₩52,446 | ₩52,941 | ₩52,446 | ₩52,526 | +0.15% | 11.3만 |
|---|
| 2026.05.05 | ₩51,468 | ₩52,164 | ₩51,335 | ₩51,989 | +1.01% | 11.9만 |
|---|
| 2026.05.04 | ₩51,897 | ₩51,930 | ₩51,214 | ₩51,333 | -1.09% | 21.2만 |
|---|
| 2026.05.01 | ₩52,285 | ₩52,700 | ₩52,111 | ₩52,138 | -0.28% | 12.8만 |
|---|
| 2026.04.30 | ₩51,455 | ₩52,633 | ₩51,455 | ₩52,486 | +2.00% | 13.3만 |
|---|
| 2026.04.29 | ₩52,084 | ₩52,272 | ₩51,549 | ₩51,736 | -0.67% | 13.7만 |
|---|
| 2026.04.28 | ₩52,512 | ₩52,820 | ₩52,098 | ₩52,213 | -0.57% | 12.2만 |
|---|
| 2026.04.27 | ₩51,375 | ₩52,312 | ₩51,375 | ₩52,140 | +1.49% | 26.3만 |
|---|
| 2026.04.24 | ₩52,231 | ₩52,231 | ₩51,375 | ₩51,479 | -1.44% | 6.5만 |
|---|
| 2026.04.23 | ₩52,231 | ₩52,553 | ₩51,667 | ₩52,268 | +0.07% | 12.8만 |
|---|
| 2026.04.22 | ₩52,713 | ₩52,807 | ₩52,057 | ₩52,166 | -1.04% | 14.6만 |
|---|
| 2026.04.21 | ₩52,941 | ₩53,383 | ₩52,379 | ₩52,500 | -0.83% | 4.3만 |
|---|
| 2026.04.20 | ₩52,231 | ₩52,921 | ₩52,231 | ₩52,834 | +1.15% | 4.6만 |
|---|
| 2026.04.17 | ₩52,111 | ₩53,048 | ₩52,098 | ₩52,405 | +0.57% | 21.1만 |
|---|
| 2026.04.16 | ₩51,736 | ₩52,114 | ₩51,562 | ₩51,589 | -0.28% | 7만 |
|---|
| 2026.04.15 | ₩52,111 | ₩52,151 | ₩51,575 | ₩51,857 | -0.49% | 9.2만 |
|---|
| 2026.04.14 | ₩51,883 | ₩52,151 | ₩51,442 | ₩51,870 | -0.03% | 16.1만 |
|---|
| 2026.04.13 | ₩51,227 | ₩52,164 | ₩51,027 | ₩52,138 | +1.78% | 10.6만 |
|---|
| 2026.04.10 | ₩52,057 | ₩52,057 | ₩51,562 | ₩51,598 | -0.88% | 12.1만 |
|---|
| 2026.04.09 | ₩51,268 | ₩52,231 | ₩51,214 | ₩52,122 | +1.67% | 14만 |
|---|
| 2026.04.08 | ₩51,254 | ₩51,736 | ₩51,027 | ₩51,314 | +0.12% | 29.7만 |
|---|
| 2026.04.07 | ₩49,407 | ₩49,809 | ₩49,246 | ₩49,617 | +0.43% | 15.6만 |
|---|
| 2026.04.06 | ₩49,072 | ₩49,594 | ₩49,072 | ₩49,557 | +0.99% | 16.8만 |
|---|
| 2026.04.02 | ₩48,135 | ₩49,066 | ₩47,827 | ₩49,043 | +1.89% | 22.8만 |
|---|
| 2026.04.01 | ₩48,845 | ₩49,300 | ₩48,711 | ₩48,938 | +0.19% | 29.5만 |
|---|
| 2026.03.31 | ₩47,493 | ₩48,483 | ₩47,265 | ₩48,416 | +1.94% | 31.5만 |
|---|
| 2026.03.30 | ₩47,145 | ₩47,292 | ₩46,643 | ₩46,824 | -0.68% | 123.6만 |
|---|
| 2026.03.27 | ₩47,600 | ₩47,640 | ₩46,636 | ₩46,716 | -1.86% | 2178.5만 |
|---|
| 2026.03.26 | ₩47,734 | ₩48,175 | ₩47,566 | ₩47,854 | +0.25% | 201.1만 |
|---|
| 2026.03.25 | ₩48,309 | ₩48,751 | ₩47,747 | ₩48,283 | -0.06% | 205.1만 |
|---|
| 2026.03.24 | ₩46,971 | ₩48,443 | ₩46,850 | ₩48,008 | +2.21% | 23.9만 |
|---|
| 2026.03.23 | ₩48,015 | ₩48,269 | ₩47,453 | ₩47,453 | -1.17% | 36.7만 |
|---|
| 2026.03.20 | ₩46,596 | ₩47,051 | ₩46,435 | ₩46,824 | +0.49% | 24.5만 |
|---|
| 2026.03.19 | ₩46,168 | ₩47,011 | ₩45,846 | ₩46,738 | +1.24% | 23.5만 |
|---|
| 2026.03.18 | ₩46,650 | ₩47,118 | ₩46,489 | ₩46,542 | -0.23% | 22.7만 |
|---|
| 2026.03.17 | ₩47,064 | ₩47,434 | ₩46,757 | ₩46,836 | -0.49% | 12.8만 |
|---|
| 2026.03.16 | ₩46,743 | ₩47,192 | ₩46,569 | ₩46,643 | -0.21% | 42.9만 |
|---|
| 2026.03.13 | ₩47,024 | ₩47,151 | ₩46,208 | ₩46,221 | -1.71% | 62.8만 |
|---|
| 2026.03.12 | ₩46,583 | ₩46,984 | ₩46,328 | ₩46,609 | +0.06% | 121.5만 |
|---|
| 2026.03.11 | ₩47,868 | ₩48,042 | ₩47,212 | ₩47,533 | -0.70% | 29.2만 |
|---|
| 2026.03.10 | ₩48,028 | ₩48,992 | ₩47,640 | ₩48,068 | +0.08% | 43.5만 |
|---|
| 2026.03.09 | ₩47,493 | ₩48,269 | ₩46,475 | ₩48,028 | +1.13% | 35.9만 |
|---|
| 2026.03.06 | ₩48,175 | ₩48,309 | ₩47,292 | ₩48,256 | +0.17% | 29.8만 |
|---|
| 2026.03.05 | ₩49,715 | ₩50,050 | ₩49,046 | ₩49,474 | -0.48% | 29만 |
|---|
| 2026.03.04 | ₩50,250 | ₩50,304 | ₩49,795 | ₩50,157 | -0.19% | 25.7만 |
|---|
| 2026.03.03 | ₩49,166 | ₩50,424 | ₩48,738 | ₩49,969 | +1.63% | 43.4만 |
|---|
| 2026.03.02 | ₩48,791 | ₩50,545 | ₩48,584 | ₩50,224 | +2.94% | 75.4만 |
|---|
| 2026.02.27 | ₩51,140 | ₩51,375 | ₩49,260 | ₩49,728 | -2.76% | 3538.6만 |
|---|
| 2026.02.26 | ₩51,924 | ₩52,666 | ₩51,656 | ₩52,257 | +0.64% | 90.7만 |
|---|
| 2026.02.25 | ₩51,027 | ₩51,776 | ₩50,987 | ₩51,697 | +1.31% | 265.2만 |
|---|
| 2026.02.24 | ₩50,732 | ₩50,960 | ₩50,023 | ₩50,652 | -0.16% | 4.4만 |
|---|
| 2026.02.23 | ₩52,994 | ₩53,209 | ₩50,618 | ₩50,893 | -3.97% | 3.2만 |
|---|
| 2026.02.20 | ₩52,512 | ₩53,249 | ₩52,225 | ₩53,217 | +1.34% | 3.4만 |
|---|
| 2026.02.19 | ₩52,794 | ₩52,807 | ₩52,258 | ₩52,753 | -0.08% | 3.2만 |
|---|
| 2026.02.18 | ₩52,820 | ₩53,449 | ₩52,820 | ₩53,209 | +0.73% | 6.4만 |
|---|
| 2026.02.17 | ₩52,646 | ₩52,994 | ₩52,519 | ₩52,633 | -0.03% | 5.1만 |
|---|
| 2026.02.13 | ₩52,044 | ₩52,566 | ₩51,549 | ₩52,313 | +0.52% | 7만 |
|---|
| 2026.02.12 | ₩53,938 | ₩53,972 | ₩51,783 | ₩52,241 | -3.15% | 7.7만 |
|---|
| 2026.02.11 | ₩55,149 | ₩55,435 | ₩53,396 | ₩53,707 | -2.62% | 9.7만 |
|---|
| 2026.02.10 | ₩55,069 | ₩55,551 | ₩54,079 | ₩54,769 | -0.54% | 5.7만 |
|---|
| 2026.02.09 | ₩55,283 | ₩55,645 | ₩55,270 | ₩55,299 | +0.03% | 4만 |
|---|
| 2026.02.06 | ₩54,574 | ₩55,645 | ₩54,574 | ₩55,484 | +1.67% | 3.5만 |
|---|
| 2026.02.05 | ₩53,998 | ₩54,146 | ₩53,470 | ₩54,088 | +0.17% | 3.3만 |
|---|
| 2026.02.04 | ₩53,744 | ₩54,909 | ₩53,744 | ₩54,306 | +1.05% | 11.5만 |
|---|
| 2026.02.03 | ₩52,687 | ₩53,650 | ₩52,670 | ₩53,543 | +1.63% | 6.9만 |
|---|
| 2026.02.02 | ₩51,575 | ₩52,673 | ₩51,575 | ₩52,563 | +1.92% | 2.5만 |
|---|
| 2026.01.30 | ₩51,482 | ₩51,816 | ₩51,214 | ₩51,697 | +0.42% | 3.8만 |
|---|
| 2026.01.29 | ₩51,067 | ₩51,669 | ₩51,040 | ₩51,652 | +1.15% | 5.4만 |
|---|
| 2026.01.28 | ₩51,040 | ₩51,094 | ₩50,557 | ₩50,786 | -0.50% | 3.9만 |
|---|
| 2026.01.27 | ₩50,960 | ₩51,268 | ₩50,886 | ₩51,234 | +0.54% | 5만 |
|---|
| 2026.01.26 | ₩50,665 | ₩51,094 | ₩50,665 | ₩50,893 | +0.45% | 5.1만 |
|---|
| 2026.01.23 | ₩51,509 | ₩51,509 | ₩50,545 | ₩50,638 | -1.69% | 4.5만 |
|---|
| 2026.01.22 | ₩51,950 | ₩52,700 | ₩51,767 | ₩51,842 | -0.21% | 6.2만 |
|---|
| 2026.01.21 | ₩50,866 | ₩52,191 | ₩50,866 | ₩51,937 | +2.11% | 7.3만 |
|---|
| 2026.01.20 | ₩50,585 | ₩51,341 | ₩50,424 | ₩50,598 | +0.03% | 7.7만 |
|---|
| 2026.01.16 | ₩51,281 | ₩51,739 | ₩51,241 | ₩51,393 | +0.22% | 3.6만 |
|---|
| 2026.01.15 | ₩50,759 | ₩51,549 | ₩50,759 | ₩51,361 | +1.19% | 5.9만 |
|---|
| 2026.01.14 | ₩50,866 | ₩50,866 | ₩50,277 | ₩50,668 | -0.39% | 5.7만 |
|---|
| 2026.01.13 | ₩51,803 | ₩51,977 | ₩50,920 | ₩51,040 | -1.47% | 6.9만 |
|---|
| 2026.01.12 | ₩51,816 | ₩51,938 | ₩51,367 | ₩51,683 | -0.26% | 9.8만 |
|---|
| 2026.01.09 | ₩52,901 | ₩53,008 | ₩52,379 | ₩52,409 | -0.93% | 16.7만 |
|---|
| 2026.01.08 | ₩51,857 | ₩53,075 | ₩51,857 | ₩52,653 | +1.54% | 4만 |
|---|
| 2026.01.07 | ₩52,553 | ₩52,553 | ₩51,877 | ₩52,065 | -0.93% | 5.9만 |
|---|
| 2026.01.06 | ₩52,231 | ₩52,847 | ₩52,164 | ₩52,749 | +0.99% | 5만 |
|---|
| 2026.01.05 | ₩51,227 | ₩52,774 | ₩51,227 | ₩52,289 | +2.07% | 8만 |
|---|
| 2026.01.02 | ₩50,585 | ₩51,335 | ₩50,277 | ₩51,254 | +1.32% | 10.5만 |
|---|
| 2025.12.31 | ₩51,067 | ₩51,214 | ₩50,545 | ₩50,584 | -0.95% | 10.7만 |
|---|
| 2025.12.30 | ₩51,388 | ₩51,388 | ₩50,929 | ₩51,040 | -0.68% | 46.6만 |
|---|
| 2025.12.29 | ₩51,843 | ₩51,843 | ₩51,214 | ₩51,227 | -1.19% | 4.6만 |
|---|
| 2025.12.26 | ₩51,989 | ₩51,989 | ₩51,642 | ₩51,883 | -0.20% | 2.6만 |
|---|
| 2025.12.24 | ₩51,763 | ₩52,084 | ₩51,575 | ₩51,950 | +0.36% | 3.2만 |
|---|
| 2025.12.23 | ₩51,642 | ₩51,897 | ₩51,589 | ₩51,605 | -0.07% | 5.7만 |
|---|
| 2025.12.22 | ₩51,080 | ₩51,737 | ₩51,080 | ₩51,688 | +1.19% | 4.5만 |
|---|
| 2025.12.19 | ₩50,893 | ₩51,161 | ₩50,866 | ₩51,065 | +0.34% | 2.5만 |
|---|
| 2025.12.18 | ₩50,960 | ₩51,281 | ₩50,531 | ₩50,687 | -0.54% | 2.9만 |
|---|
| 2025.12.17 | ₩50,732 | ₩51,152 | ₩50,719 | ₩50,738 | +0.01% | 1.9만 |
|---|
| 2025.12.16 | ₩50,826 | ₩50,826 | ₩50,304 | ₩50,589 | -0.47% | 1.9만 |
|---|
| 2025.12.15 | ₩51,000 | ₩51,254 | ₩50,705 | ₩50,861 | -0.27% | 1.6만 |
|---|
| 2025.12.12 | ₩51,053 | ₩51,053 | ₩50,514 | ₩50,728 | -0.64% | 1.5만 |
|---|
| 2025.12.11 | ₩50,398 | ₩51,328 | ₩50,398 | ₩51,174 | +1.54% | 2.9만 |
|---|
| 2025.12.10 | ₩49,126 | ₩50,758 | ₩49,126 | ₩50,618 | +3.04% | 3.2만 |
|---|
| 2025.12.09 | ₩49,287 | ₩49,768 | ₩48,965 | ₩49,166 | -0.24% | 2.4만 |
|---|
| 2025.12.08 | ₩49,327 | ₩49,631 | ₩49,193 | ₩49,288 | -0.08% | 3.8만 |
|---|
| 2025.12.05 | ₩49,153 | ₩49,514 | ₩49,153 | ₩49,268 | +0.23% | 5.6만 |
|---|
| 2025.12.04 | ₩48,872 | ₩49,507 | ₩48,872 | ₩49,287 | +0.85% | 5.9만 |
|---|
| 2025.12.03 | ₩47,908 | ₩49,032 | ₩47,908 | ₩49,020 | +2.32% | 6.9만 |
|---|
| 2025.12.02 | ₩48,028 | ₩48,228 | ₩47,900 | ₩47,900 | -0.27% | 3.7만 |
|---|
| 2025.12.01 | ₩47,533 | ₩48,229 | ₩47,533 | ₩48,001 | +0.99% | 4.9만 |
|---|
| 2025.11.28 | ₩47,653 | ₩48,055 | ₩47,653 | ₩47,827 | +0.37% | 5.7만 |
|---|
| 2025.11.26 | ₩47,453 | ₩47,948 | ₩47,453 | ₩47,682 | +0.48% | 8.7만 |
|---|
| 2025.11.25 | ₩46,864 | ₩47,706 | ₩46,864 | ₩47,538 | +1.44% | 6.7만 |
|---|
| 2025.11.24 | ₩46,502 | ₩46,770 | ₩46,280 | ₩46,641 | +0.30% | 3.4만 |
|---|
| 2025.11.21 | ₩45,726 | ₩46,743 | ₩45,619 | ₩46,516 | +1.73% | 5.1만 |
|---|
| 2025.11.20 | ₩46,368 | ₩46,815 | ₩45,418 | ₩45,453 | -1.97% | 1.7만 |
|---|
| 2025.11.19 | ₩45,512 | ₩45,967 | ₩45,512 | ₩45,893 | +0.84% | 3.7만 |
|---|
| 2025.11.18 | ₩44,963 | ₩45,738 | ₩44,963 | ₩45,435 | +1.05% | 5.1만 |
|---|
| 2025.11.17 | ₩46,315 | ₩46,363 | ₩44,990 | ₩45,138 | -2.54% | 5.2만 |
|---|
| 2025.11.14 | ₩46,422 | ₩46,609 | ₩45,927 | ₩46,445 | +0.05% | 4만 |
|---|
| 2025.11.13 | ₩47,225 | ₩47,386 | ₩46,435 | ₩46,514 | -1.51% | 4.8만 |
|---|
| 2025.11.12 | ₩47,399 | ₩47,948 | ₩47,292 | ₩47,343 | -0.12% | 14.1만 |
|---|
| 2025.11.11 | ₩47,051 | ₩47,328 | ₩46,924 | ₩47,105 | +0.11% | 6.5만 |
|---|
| 2025.11.10 | ₩46,957 | ₩47,267 | ₩46,703 | ₩47,051 | +0.20% | 12.5만 |
|---|
| 2025.11.07 | ₩46,181 | ₩46,783 | ₩45,873 | ₩46,755 | +1.24% | 4.3만 |
|---|
| 2025.11.06 | ₩46,382 | ₩46,770 | ₩46,061 | ₩46,322 | -0.13% | 9.6만 |
|---|
| 2025.11.05 | ₩46,275 | ₩46,766 | ₩45,820 | ₩46,475 | +0.43% | 11.1만 |
|---|
| 2025.11.04 | ₩45,913 | ₩46,409 | ₩45,659 | ₩46,154 | +0.52% | 4.5만 |
|---|
| 2025.11.03 | ₩46,168 | ₩46,328 | ₩45,646 | ₩46,314 | +0.32% | 2.3만 |
|---|
| 2025.10.31 | ₩45,913 | ₩46,409 | ₩45,659 | ₩46,351 | +0.95% | 8.7만 |
|---|
| 2025.10.30 | ₩46,415 | ₩46,663 | ₩45,995 | ₩46,011 | -0.87% | 2.4만 |
|---|
| 2025.10.29 | ₩46,208 | ₩46,492 | ₩45,646 | ₩45,790 | -0.90% | 4.1만 |
|---|
| 2025.10.28 | ₩46,516 | ₩46,542 | ₩46,168 | ₩46,305 | -0.45% | 2.5만 |
|---|
| 2025.10.27 | ₩46,583 | ₩46,623 | ₩46,297 | ₩46,508 | -0.16% | 2.9만 |
|---|
| 2025.10.24 | ₩45,967 | ₩46,541 | ₩45,967 | ₩46,328 | +0.79% | 2.8만 |
|---|
| 2025.10.23 | ₩45,445 | ₩45,719 | ₩45,338 | ₩45,537 | +0.20% | 4.3만 |
|---|
| 2025.10.22 | ₩45,860 | ₩45,873 | ₩45,150 | ₩45,401 | -1.00% | 2.6만 |
|---|
| 2025.10.21 | ₩45,846 | ₩46,054 | ₩45,749 | ₩45,786 | -0.13% | 2.6만 |
|---|
| 2025.10.20 | ₩45,137 | ₩45,887 | ₩45,137 | ₩45,861 | +1.60% | 2.3만 |
|---|
| 2025.10.17 | ₩44,722 | ₩44,963 | ₩44,494 | ₩44,883 | +0.36% | 7.5만 |
|---|
| 2025.10.16 | ₩46,449 | ₩46,449 | ₩44,039 | ₩44,287 | -4.65% | 7.9만 |
|---|
| 2025.10.15 | ₩47,265 | ₩47,359 | ₩46,376 | ₩46,518 | -1.58% | 4.6만 |
|---|
| 2025.10.14 | ₩45,485 | ₩47,158 | ₩45,485 | ₩46,864 | +3.03% | 4.7만 |
|---|
| 2025.10.13 | ₩45,378 | ₩45,739 | ₩45,215 | ₩45,616 | +0.53% | 2.4만 |
|---|
| 2025.10.10 | ₩46,609 | ₩46,824 | ₩44,749 | ₩44,802 | -3.88% | 3.7만 |
|---|