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 | ₩51,613 | ₩51,893 | ₩51,412 | ₩51,782 | +0.33% | 7.1만 |
| 2026.10.08 | ₩50,891 | ₩51,733 | ₩50,704 | ₩51,733 | +1.65% | 6.4만 |
| 2026.10.07 | ₩51,332 | ₩51,332 | ₩50,851 | ₩51,185 | -0.29% | 11.9만 |
| 2026.10.06 | ₩52,107 | ₩52,401 | ₩51,760 | ₩51,920 | -0.36% | 6.9만 |
| 2026.10.05 | ₩52,227 | ₩52,308 | ₩51,813 | ₩52,040 | -0.36% | 10만 |
| 2026.10.02 | ₩51,800 | ₩52,267 | ₩51,746 | ₩52,027 | +0.44% | 10.5만 |
| 2026.10.01 | ₩51,479 | ₩51,693 | ₩50,450 | ₩51,682 | +0.39% | 21.4만 |
| 2026.09.30 | ₩52,040 | ₩52,281 | ₩51,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,706 |
| -0.64% |
| 9.9만 |
| 2026.09.29 | ₩52,481 | ₩52,508 | ₩51,720 | ₩51,960 | -0.99% | 95.8만 |
|---|
| 2026.09.28 | ₩53,056 | ₩53,056 | ₩52,449 | ₩52,508 | -1.03% | 6.8만 |
|---|
| 2026.09.25 | ₩52,601 | ₩53,323 | ₩52,601 | ₩53,192 | +1.12% | 9만 |
|---|
| 2026.09.24 | ₩52,468 | ₩52,655 | ₩52,114 | ₩52,588 | +0.23% | 8.7만 |
|---|
| 2026.09.23 | ₩53,096 | ₩53,483 | ₩52,695 | ₩52,700 | -0.74% | 5.9만 |
|---|
| 2026.09.22 | ₩54,619 | ₩54,619 | ₩53,136 | ₩53,354 | -2.32% | 11.8만 |
|---|
| 2026.09.21 | ₩54,459 | ₩54,753 | ₩54,338 | ₩54,485 | +0.05% | 5.1만 |
|---|
| 2026.09.18 | ₩54,178 | ₩54,392 | ₩54,004 | ₩54,227 | +0.09% | 8.2만 |
|---|
| 2026.09.17 | ₩54,953 | ₩54,953 | ₩54,031 | ₩54,405 | -1.00% | 6만 |
|---|
| 2026.09.16 | ₩55,474 | ₩55,527 | ₩53,630 | ₩54,231 | -2.24% | 18.5만 |
|---|
| 2026.09.15 | ₩55,982 | ₩56,412 | ₩55,414 | ₩55,851 | -0.23% | 5.8만 |
|---|
| 2026.09.14 | ₩56,209 | ₩56,497 | ₩55,501 | ₩55,875 | -0.59% | 4.4만 |
|---|
| 2026.09.11 | ₩56,797 | ₩56,837 | ₩55,915 | ₩56,396 | -0.71% | 4.3만 |
|---|
| 2026.09.10 | ₩56,035 | ₩56,209 | ₩55,568 | ₩56,169 | +0.24% | 2.2만 |
|---|
| 2026.09.09 | ₩55,995 | ₩56,369 | ₩55,768 | ₩56,049 | +0.10% | 3.6만 |
|---|
| 2026.09.08 | ₩56,703 | ₩56,725 | ₩56,142 | ₩56,169 | -0.94% | 3.3만 |
|---|
| 2026.09.04 | ₩56,610 | ₩57,024 | ₩56,610 | ₩56,897 | +0.51% | 3.4만 |
|---|
| 2026.09.03 | ₩56,423 | ₩56,950 | ₩56,369 | ₩56,840 | +0.74% | 5.9만 |
|---|
| 2026.09.02 | ₩55,394 | ₩56,737 | ₩55,394 | ₩56,154 | +1.37% | 8만 |
|---|
| 2026.09.01 | ₩55,287 | ₩55,862 | ₩54,953 | ₩55,071 | -0.39% | 8.2만 |
|---|
| 2026.08.31 | ₩55,942 | ₩55,942 | ₩55,407 | ₩55,450 | -0.88% | 5.2만 |
|---|
| 2026.08.28 | ₩55,982 | ₩56,262 | ₩55,835 | ₩56,008 | +0.05% | 7.4만 |
|---|
| 2026.08.27 | ₩55,728 | ₩55,922 | ₩55,327 | ₩55,792 | +0.12% | 6만 |
|---|
| 2026.08.26 | ₩55,968 | ₩56,342 | ₩55,795 | ₩56,155 | +0.33% | 9.6만 |
|---|
| 2026.08.25 | ₩56,169 | ₩56,169 | ₩55,634 | ₩55,976 | -0.34% | 23.1만 |
|---|
| 2026.08.24 | ₩55,848 | ₩56,570 | ₩55,848 | ₩56,029 | +0.32% | 5.3만 |
|---|
| 2026.08.21 | ₩56,022 | ₩56,115 | ₩55,501 | ₩55,835 | -0.33% | 10.8만 |
|---|
| 2026.08.20 | ₩56,396 | ₩56,489 | ₩55,608 | ₩55,673 | -1.28% | 5.5만 |
|---|
| 2026.08.19 | ₩57,973 | ₩57,973 | ₩56,316 | ₩56,449 | -2.63% | 9.4만 |
|---|
| 2026.08.18 | ₩58,213 | ₩58,427 | ₩57,719 | ₩57,923 | -0.50% | 5.4만 |
|---|
| 2026.08.17 | ₩58,534 | ₩58,948 | ₩58,173 | ₩58,201 | -0.57% | 10만 |
|---|
| 2026.08.14 | ₩58,400 | ₩58,774 | ₩58,400 | ₩58,619 | +0.38% | 6.1만 |
|---|
| 2026.08.13 | ₩58,520 | ₩58,721 | ₩58,160 | ₩58,336 | -0.32% | 6.7만 |
|---|
| 2026.08.12 | ₩57,879 | ₩58,427 | ₩57,739 | ₩58,285 | +0.70% | 8.8만 |
|---|
| 2026.08.11 | ₩57,371 | ₩57,866 | ₩57,371 | ₩57,759 | +0.68% | 4.2만 |
|---|
| 2026.08.10 | ₩57,171 | ₩57,492 | ₩57,144 | ₩57,361 | +0.33% | 7.5만 |
|---|
| 2026.08.07 | ₩57,198 | ₩57,465 | ₩56,837 | ₩57,331 | +0.23% | 6.8만 |
|---|
| 2026.08.06 | ₩58,400 | ₩58,400 | ₩57,184 | ₩57,276 | -1.92% | 3.3만 |
|---|
| 2026.08.05 | ₩58,160 | ₩58,347 | ₩57,919 | ₩57,951 | -0.36% | 7만 |
|---|
| 2026.08.04 | ₩57,238 | ₩58,253 | ₩57,238 | ₩57,902 | +1.16% | 6.4만 |
|---|
| 2026.08.03 | ₩57,024 | ₩57,251 | ₩56,770 | ₩57,251 | +0.40% | 9.1만 |
|---|
| 2026.07.31 | ₩56,570 | ₩56,823 | ₩56,302 | ₩56,650 | +0.14% | 7.8만 |
|---|
| 2026.07.30 | ₩56,383 | ₩56,710 | ₩56,142 | ₩56,522 | +0.25% | 9.6만 |
|---|
| 2026.07.29 | ₩57,051 | ₩57,117 | ₩56,022 | ₩56,129 | -1.62% | 10.3만 |
|---|
| 2026.07.28 | ₩56,837 | ₩57,251 | ₩56,717 | ₩57,239 | +0.71% | 10.8만 |
|---|
| 2026.07.27 | ₩56,944 | ₩57,251 | ₩56,369 | ₩56,599 | -0.61% | 6.2만 |
|---|
| 2026.07.24 | ₩56,449 | ₩56,904 | ₩56,309 | ₩56,596 | +0.26% | 8.8만 |
|---|
| 2026.07.23 | ₩56,209 | ₩56,302 | ₩55,688 | ₩56,269 | +0.11% | 5.9만 |
|---|
| 2026.07.22 | ₩56,530 | ₩56,690 | ₩56,282 | ₩56,636 | +0.19% | 8.5만 |
|---|
| 2026.07.21 | ₩56,169 | ₩56,543 | ₩55,741 | ₩56,543 | +0.67% | 5.9만 |
|---|
| 2026.07.20 | ₩56,917 | ₩56,917 | ₩56,049 | ₩56,177 | -1.30% | 3만 |
|---|
| 2026.07.17 | ₩57,264 | ₩57,585 | ₩56,616 | ₩56,783 | -0.84% | 5.9만 |
|---|
| 2026.07.16 | ₩56,917 | ₩57,732 | ₩56,917 | ₩57,482 | +0.99% | 13.2만 |
|---|
| 2026.07.15 | ₩56,249 | ₩56,877 | ₩56,222 | ₩56,794 | +0.97% | 13만 |
|---|
| 2026.07.14 | ₩55,982 | ₩57,024 | ₩55,741 | ₩56,102 | +0.21% | 7.2만 |
|---|
| 2026.07.13 | ₩56,476 | ₩56,476 | ₩55,821 | ₩56,309 | -0.30% | 3.5만 |
|---|
| 2026.07.10 | ₩56,236 | ₩56,449 | ₩55,968 | ₩56,285 | +0.09% | 14.4만 |
|---|
| 2026.07.09 | ₩55,180 | ₩56,089 | ₩55,180 | ₩55,896 | +1.30% | 9.1만 |
|---|
| 2026.07.08 | ₩56,129 | ₩56,129 | ₩54,779 | ₩54,966 | -2.07% | 7.6만 |
|---|
| 2026.07.07 | ₩56,904 | ₩56,957 | ₩56,409 | ₩56,468 | -0.77% | 11.2만 |
|---|
| 2026.07.06 | ₩55,768 | ₩56,663 | ₩55,768 | ₩56,610 | +1.51% | 9.3만 |
|---|
| 2026.07.02 | ₩56,583 | ₩56,636 | ₩55,501 | ₩55,815 | -1.36% | 15.3만 |
|---|
| 2026.07.01 | ₩55,247 | ₩56,456 | ₩55,140 | ₩56,277 | +1.86% | 6.9만 |
|---|
| 2026.06.30 | ₩55,527 | ₩55,527 | ₩55,020 | ₩55,220 | -0.55% | 7.2만 |
|---|
| 2026.06.29 | ₩55,527 | ₩55,827 | ₩55,447 | ₩55,581 | +0.10% | 21.6만 |
|---|
| 2026.06.26 | ₩55,942 | ₩56,102 | ₩55,287 | ₩55,596 | -0.62% | 6.4만 |
|---|
| 2026.06.25 | ₩55,300 | ₩56,396 | ₩55,300 | ₩55,862 | +1.01% | 21.9만 |
|---|
| 2026.06.24 | ₩55,327 | ₩55,741 | ₩55,327 | ₩55,574 | +0.45% | 14.8만 |
|---|
| 2026.06.23 | ₩54,472 | ₩55,415 | ₩54,472 | ₩55,415 | +1.73% | 3.8만 |
|---|
| 2026.06.22 | ₩54,258 | ₩54,926 | ₩54,258 | ₩54,722 | +0.85% | 7.5만 |
|---|
| 2026.06.18 | ₩54,900 | ₩54,940 | ₩53,978 | ₩54,024 | -1.59% | 9.4만 |
|---|
| 2026.06.17 | ₩54,646 | ₩55,394 | ₩53,844 | ₩54,111 | -0.98% | 12.4만 |
|---|
| 2026.06.16 | ₩54,419 | ₩54,793 | ₩54,365 | ₩54,680 | +0.48% | 13.9만 |
|---|
| 2026.06.15 | ₩55,220 | ₩55,447 | ₩53,924 | ₩53,955 | -2.29% | 9.8만 |
|---|
| 2026.06.12 | ₩54,218 | ₩54,993 | ₩54,218 | ₩54,823 | +1.12% | 7.4만 |
|---|
| 2026.06.11 | ₩53,363 | ₩54,098 | ₩53,149 | ₩53,964 | +1.13% | 7.4만 |
|---|
| 2026.06.10 | ₩53,203 | ₩53,897 | ₩53,176 | ₩53,264 | +0.12% | 9.8만 |
|---|
| 2026.06.09 | ₩52,762 | ₩53,644 | ₩52,628 | ₩53,184 | +0.80% | 4.5만 |
|---|
| 2026.06.08 | ₩52,642 | ₩53,069 | ₩52,508 | ₩52,508 | -0.25% | 3.7만 |
|---|
| 2026.06.05 | ₩52,735 | ₩52,869 | ₩52,334 | ₩52,612 | -0.23% | 9.5만 |
|---|
| 2026.06.04 | ₩51,386 | ₩52,588 | ₩51,386 | ₩52,531 | +2.23% | 17.5만 |
|---|
| 2026.06.03 | ₩51,038 | ₩51,159 | ₩50,511 | ₩50,792 | -0.48% | 10.1만 |
|---|
| 2026.06.02 | ₩50,290 | ₩51,533 | ₩50,290 | ₩51,483 | +2.37% | 14.1만 |
|---|
| 2026.06.01 | ₩50,343 | ₩50,918 | ₩50,223 | ₩50,418 | +0.15% | 26.3만 |
|---|
| 2026.05.29 | ₩50,704 | ₩51,092 | ₩50,637 | ₩51,092 | +0.76% | 4.6만 |
|---|
| 2026.05.28 | ₩50,784 | ₩50,971 | ₩50,477 | ₩50,784 | 0.00% | 11.9만 |
|---|
| 2026.05.27 | ₩51,452 | ₩51,660 | ₩50,885 | ₩50,965 | -0.95% | 3.2만 |
|---|
| 2026.05.26 | ₩51,159 | ₩51,786 | ₩51,159 | ₩51,514 | +0.69% | 20.7만 |
|---|
| 2026.05.22 | ₩51,012 | ₩51,159 | ₩50,865 | ₩51,050 | +0.08% | 7.3만 |
|---|
| 2026.05.21 | ₩50,384 | ₩50,851 | ₩50,197 | ₩50,815 | +0.86% | 7.3만 |
|---|
| 2026.05.20 | ₩49,702 | ₩50,811 | ₩49,408 | ₩50,696 | +2.00% | 3.4만 |
|---|
| 2026.05.19 | ₩49,662 | ₩49,903 | ₩49,301 | ₩49,563 | -0.20% | 3.6만 |
|---|
| 2026.05.18 | ₩49,475 | ₩50,023 | ₩49,475 | ₩49,854 | +0.77% | 4만 |
|---|
| 2026.05.15 | ₩49,468 | ₩49,589 | ₩48,981 | ₩49,435 | -0.07% | 10.7만 |
|---|
| 2026.05.14 | ₩49,742 | ₩50,143 | ₩49,662 | ₩49,776 | +0.07% | 13.8만 |
|---|
| 2026.05.13 | ₩49,956 | ₩50,155 | ₩49,365 | ₩49,375 | -1.16% | 4.6만 |
|---|
| 2026.05.12 | ₩50,370 | ₩50,584 | ₩49,515 | ₩50,392 | +0.04% | 9.4만 |
|---|
| 2026.05.11 | ₩51,105 | ₩51,138 | ₩50,143 | ₩50,290 | -1.59% | 17.6만 |
|---|
| 2026.05.08 | ₩51,840 | ₩51,867 | ₩51,052 | ₩51,104 | -1.42% | 12.7만 |
|---|
| 2026.05.07 | ₩52,308 | ₩52,308 | ₩51,559 | ₩51,614 | -1.33% | 17.2만 |
|---|
| 2026.05.06 | ₩52,348 | ₩52,842 | ₩52,348 | ₩52,428 | +0.15% | 11.3만 |
|---|
| 2026.05.05 | ₩51,372 | ₩52,067 | ₩51,239 | ₩51,892 | +1.01% | 11.9만 |
|---|
| 2026.05.04 | ₩51,800 | ₩51,833 | ₩51,118 | ₩51,237 | -1.09% | 21.2만 |
|---|
| 2026.05.01 | ₩52,187 | ₩52,601 | ₩52,014 | ₩52,040 | -0.28% | 12.8만 |
|---|
| 2026.04.30 | ₩51,359 | ₩52,535 | ₩51,359 | ₩52,388 | +2.00% | 13.3만 |
|---|
| 2026.04.29 | ₩51,987 | ₩52,174 | ₩51,452 | ₩51,639 | -0.67% | 13.7만 |
|---|
| 2026.04.28 | ₩52,414 | ₩52,722 | ₩52,000 | ₩52,115 | -0.57% | 12.2만 |
|---|
| 2026.04.27 | ₩51,279 | ₩52,214 | ₩51,279 | ₩52,043 | +1.49% | 26.3만 |
|---|
| 2026.04.24 | ₩52,134 | ₩52,134 | ₩51,279 | ₩51,383 | -1.44% | 6.5만 |
|---|
| 2026.04.23 | ₩52,134 | ₩52,454 | ₩51,570 | ₩52,170 | +0.07% | 12.8만 |
|---|
| 2026.04.22 | ₩52,615 | ₩52,708 | ₩51,960 | ₩52,068 | -1.04% | 14.6만 |
|---|
| 2026.04.21 | ₩52,842 | ₩53,283 | ₩52,281 | ₩52,402 | -0.83% | 4.3만 |
|---|
| 2026.04.20 | ₩52,134 | ₩52,822 | ₩52,134 | ₩52,735 | +1.15% | 4.6만 |
|---|
| 2026.04.17 | ₩52,014 | ₩52,949 | ₩52,000 | ₩52,308 | +0.57% | 21.1만 |
|---|
| 2026.04.16 | ₩51,639 | ₩52,016 | ₩51,466 | ₩51,493 | -0.28% | 7만 |
|---|
| 2026.04.15 | ₩52,014 | ₩52,054 | ₩51,479 | ₩51,760 | -0.49% | 9.2만 |
|---|
| 2026.04.14 | ₩51,786 | ₩52,054 | ₩51,346 | ₩51,773 | -0.03% | 16.1만 |
|---|
| 2026.04.13 | ₩51,132 | ₩52,067 | ₩50,931 | ₩52,040 | +1.78% | 10.6만 |
|---|
| 2026.04.10 | ₩51,960 | ₩51,960 | ₩51,466 | ₩51,502 | -0.88% | 12.1만 |
|---|
| 2026.04.09 | ₩51,172 | ₩52,134 | ₩51,118 | ₩52,024 | +1.67% | 14만 |
|---|
| 2026.04.08 | ₩51,159 | ₩51,639 | ₩50,931 | ₩51,219 | +0.12% | 29.7만 |
|---|
| 2026.04.07 | ₩49,315 | ₩49,716 | ₩49,154 | ₩49,524 | +0.43% | 15.6만 |
|---|
| 2026.04.06 | ₩48,981 | ₩49,502 | ₩48,981 | ₩49,464 | +0.99% | 16.8만 |
|---|
| 2026.04.02 | ₩48,045 | ₩48,974 | ₩47,738 | ₩48,951 | +1.89% | 22.8만 |
|---|
| 2026.04.01 | ₩48,754 | ₩49,208 | ₩48,620 | ₩48,847 | +0.19% | 29.5만 |
|---|
| 2026.03.31 | ₩47,404 | ₩48,393 | ₩47,177 | ₩48,326 | +1.94% | 31.5만 |
|---|
| 2026.03.30 | ₩47,057 | ₩47,204 | ₩46,556 | ₩46,736 | -0.68% | 123.6만 |
|---|
| 2026.03.27 | ₩47,511 | ₩47,551 | ₩46,549 | ₩46,629 | -1.86% | 2178.5만 |
|---|
| 2026.03.26 | ₩47,645 | ₩48,086 | ₩47,478 | ₩47,765 | +0.25% | 201.1만 |
|---|
| 2026.03.25 | ₩48,219 | ₩48,660 | ₩47,658 | ₩48,192 | -0.06% | 205.1만 |
|---|
| 2026.03.24 | ₩46,883 | ₩48,353 | ₩46,763 | ₩47,919 | +2.21% | 23.9만 |
|---|
| 2026.03.23 | ₩47,925 | ₩48,179 | ₩47,364 | ₩47,364 | -1.17% | 36.7만 |
|---|
| 2026.03.20 | ₩46,509 | ₩46,963 | ₩46,349 | ₩46,736 | +0.49% | 24.5만 |
|---|
| 2026.03.19 | ₩46,081 | ₩46,923 | ₩45,761 | ₩46,651 | +1.24% | 23.5만 |
|---|
| 2026.03.18 | ₩46,562 | ₩47,030 | ₩46,402 | ₩46,456 | -0.23% | 22.7만 |
|---|
| 2026.03.17 | ₩46,977 | ₩47,345 | ₩46,669 | ₩46,748 | -0.49% | 12.8만 |
|---|
| 2026.03.16 | ₩46,656 | ₩47,104 | ₩46,482 | ₩46,556 | -0.21% | 42.9만 |
|---|
| 2026.03.13 | ₩46,936 | ₩47,063 | ₩46,121 | ₩46,135 | -1.71% | 62.8만 |
|---|
| 2026.03.12 | ₩46,496 | ₩46,896 | ₩46,242 | ₩46,522 | +0.06% | 121.5만 |
|---|
| 2026.03.11 | ₩47,778 | ₩47,952 | ₩47,124 | ₩47,444 | -0.70% | 29.2만 |
|---|
| 2026.03.10 | ₩47,939 | ₩48,901 | ₩47,551 | ₩47,979 | +0.08% | 43.5만 |
|---|
| 2026.03.09 | ₩47,404 | ₩48,179 | ₩46,389 | ₩47,939 | +1.13% | 35.9만 |
|---|
| 2026.03.06 | ₩48,086 | ₩48,219 | ₩47,204 | ₩48,166 | +0.17% | 29.8만 |
|---|
| 2026.03.05 | ₩49,622 | ₩49,956 | ₩48,954 | ₩49,382 | -0.48% | 29만 |
|---|
| 2026.03.04 | ₩50,156 | ₩50,210 | ₩49,702 | ₩50,063 | -0.19% | 25.7만 |
|---|
| 2026.03.03 | ₩49,074 | ₩50,330 | ₩48,647 | ₩49,876 | +1.63% | 43.4만 |
|---|
| 2026.03.02 | ₩48,700 | ₩50,450 | ₩48,493 | ₩50,130 | +2.94% | 75.4만 |
|---|
| 2026.02.27 | ₩51,045 | ₩51,279 | ₩49,168 | ₩49,635 | -2.76% | 3538.6만 |
|---|
| 2026.02.26 | ₩51,827 | ₩52,568 | ₩51,559 | ₩52,159 | +0.64% | 90.7만 |
|---|
| 2026.02.25 | ₩50,931 | ₩51,680 | ₩50,891 | ₩51,601 | +1.31% | 265.2만 |
|---|
| 2026.02.24 | ₩50,637 | ₩50,865 | ₩49,929 | ₩50,557 | -0.16% | 4.4만 |
|---|
| 2026.02.23 | ₩52,895 | ₩53,109 | ₩50,524 | ₩50,798 | -3.97% | 3.2만 |
|---|
| 2026.02.20 | ₩52,414 | ₩53,149 | ₩52,127 | ₩53,117 | +1.34% | 3.4만 |
|---|
| 2026.02.19 | ₩52,695 | ₩52,708 | ₩52,161 | ₩52,655 | -0.08% | 3.2만 |
|---|
| 2026.02.18 | ₩52,722 | ₩53,350 | ₩52,722 | ₩53,109 | +0.73% | 6.4만 |
|---|
| 2026.02.17 | ₩52,548 | ₩52,895 | ₩52,421 | ₩52,535 | -0.03% | 5.1만 |
|---|
| 2026.02.13 | ₩51,947 | ₩52,468 | ₩51,452 | ₩52,215 | +0.52% | 7만 |
|---|
| 2026.02.12 | ₩53,837 | ₩53,871 | ₩51,686 | ₩52,143 | -3.15% | 7.7만 |
|---|
| 2026.02.11 | ₩55,046 | ₩55,331 | ₩53,296 | ₩53,606 | -2.62% | 9.7만 |
|---|
| 2026.02.10 | ₩54,966 | ₩55,447 | ₩53,978 | ₩54,667 | -0.54% | 5.7만 |
|---|
| 2026.02.09 | ₩55,180 | ₩55,541 | ₩55,167 | ₩55,196 | +0.03% | 4만 |
|---|
| 2026.02.06 | ₩54,472 | ₩55,541 | ₩54,472 | ₩55,381 | +1.67% | 3.5만 |
|---|
| 2026.02.05 | ₩53,897 | ₩54,044 | ₩53,370 | ₩53,987 | +0.17% | 3.3만 |
|---|
| 2026.02.04 | ₩53,644 | ₩54,806 | ₩53,644 | ₩54,205 | +1.05% | 11.5만 |
|---|
| 2026.02.03 | ₩52,588 | ₩53,550 | ₩52,572 | ₩53,443 | +1.63% | 6.9만 |
|---|
| 2026.02.02 | ₩51,479 | ₩52,575 | ₩51,479 | ₩52,465 | +1.92% | 2.5만 |
|---|
| 2026.01.30 | ₩51,386 | ₩51,720 | ₩51,118 | ₩51,601 | +0.42% | 3.8만 |
|---|
| 2026.01.29 | ₩50,971 | ₩51,573 | ₩50,945 | ₩51,555 | +1.15% | 5.4만 |
|---|
| 2026.01.28 | ₩50,945 | ₩50,998 | ₩50,462 | ₩50,691 | -0.50% | 3.9만 |
|---|
| 2026.01.27 | ₩50,865 | ₩51,172 | ₩50,791 | ₩51,138 | +0.54% | 5만 |
|---|
| 2026.01.26 | ₩50,571 | ₩50,998 | ₩50,571 | ₩50,798 | +0.45% | 5.1만 |
|---|
| 2026.01.23 | ₩51,412 | ₩51,412 | ₩50,450 | ₩50,544 | -1.69% | 4.5만 |
|---|
| 2026.01.22 | ₩51,853 | ₩52,601 | ₩51,670 | ₩51,745 | -0.21% | 6.2만 |
|---|
| 2026.01.21 | ₩50,771 | ₩52,094 | ₩50,771 | ₩51,840 | +2.11% | 7.3만 |
|---|
| 2026.01.20 | ₩50,490 | ₩51,245 | ₩50,330 | ₩50,504 | +0.03% | 7.7만 |
|---|
| 2026.01.16 | ₩51,185 | ₩51,642 | ₩51,145 | ₩51,297 | +0.22% | 3.6만 |
|---|
| 2026.01.15 | ₩50,664 | ₩51,452 | ₩50,664 | ₩51,265 | +1.19% | 5.9만 |
|---|
| 2026.01.14 | ₩50,771 | ₩50,771 | ₩50,183 | ₩50,573 | -0.39% | 5.7만 |
|---|
| 2026.01.13 | ₩51,706 | ₩51,880 | ₩50,824 | ₩50,945 | -1.47% | 6.9만 |
|---|
| 2026.01.12 | ₩51,720 | ₩51,841 | ₩51,271 | ₩51,586 | -0.26% | 9.8만 |
|---|
| 2026.01.09 | ₩52,802 | ₩52,909 | ₩52,281 | ₩52,312 | -0.93% | 16.7만 |
|---|
| 2026.01.08 | ₩51,760 | ₩52,976 | ₩51,760 | ₩52,555 | +1.54% | 4만 |
|---|
| 2026.01.07 | ₩52,454 | ₩52,454 | ₩51,780 | ₩51,968 | -0.93% | 5.9만 |
|---|
| 2026.01.06 | ₩52,134 | ₩52,748 | ₩52,067 | ₩52,651 | +0.99% | 5만 |
|---|
| 2026.01.05 | ₩51,132 | ₩52,675 | ₩51,132 | ₩52,191 | +2.07% | 8만 |
|---|
| 2026.01.02 | ₩50,490 | ₩51,239 | ₩50,183 | ₩51,159 | +1.32% | 10.5만 |
|---|
| 2025.12.31 | ₩50,971 | ₩51,118 | ₩50,450 | ₩50,489 | -0.95% | 10.7만 |
|---|
| 2025.12.30 | ₩51,292 | ₩51,292 | ₩50,834 | ₩50,945 | -0.68% | 46.6만 |
|---|
| 2025.12.29 | ₩51,746 | ₩51,746 | ₩51,118 | ₩51,132 | -1.19% | 4.6만 |
|---|
| 2025.12.26 | ₩51,892 | ₩51,892 | ₩51,546 | ₩51,786 | -0.20% | 2.6만 |
|---|
| 2025.12.24 | ₩51,666 | ₩51,987 | ₩51,479 | ₩51,853 | +0.36% | 3.2만 |
|---|
| 2025.12.23 | ₩51,546 | ₩51,800 | ₩51,493 | ₩51,509 | -0.07% | 5.7만 |
|---|
| 2025.12.22 | ₩50,985 | ₩51,641 | ₩50,985 | ₩51,591 | +1.19% | 4.5만 |
|---|
| 2025.12.19 | ₩50,798 | ₩51,065 | ₩50,771 | ₩50,970 | +0.34% | 2.5만 |
|---|
| 2025.12.18 | ₩50,865 | ₩51,185 | ₩50,437 | ₩50,592 | -0.54% | 2.9만 |
|---|
| 2025.12.17 | ₩50,637 | ₩51,057 | ₩50,624 | ₩50,643 | +0.01% | 1.9만 |
|---|
| 2025.12.16 | ₩50,731 | ₩50,731 | ₩50,210 | ₩50,494 | -0.47% | 1.9만 |
|---|
| 2025.12.15 | ₩50,905 | ₩51,159 | ₩50,611 | ₩50,766 | -0.27% | 1.6만 |
|---|
| 2025.12.12 | ₩50,958 | ₩50,958 | ₩50,420 | ₩50,633 | -0.64% | 1.5만 |
|---|
| 2025.12.11 | ₩50,303 | ₩51,232 | ₩50,303 | ₩51,078 | +1.54% | 2.9만 |
|---|
| 2025.12.10 | ₩49,034 | ₩50,663 | ₩49,034 | ₩50,524 | +3.04% | 3.2만 |
|---|
| 2025.12.09 | ₩49,194 | ₩49,675 | ₩48,874 | ₩49,074 | -0.24% | 2.4만 |
|---|
| 2025.12.08 | ₩49,235 | ₩49,538 | ₩49,101 | ₩49,196 | -0.08% | 3.8만 |
|---|
| 2025.12.05 | ₩49,061 | ₩49,422 | ₩49,061 | ₩49,176 | +0.23% | 5.6만 |
|---|
| 2025.12.04 | ₩48,780 | ₩49,415 | ₩48,780 | ₩49,194 | +0.85% | 5.9만 |
|---|
| 2025.12.03 | ₩47,818 | ₩48,941 | ₩47,818 | ₩48,929 | +2.32% | 6.9만 |
|---|
| 2025.12.02 | ₩47,939 | ₩48,138 | ₩47,810 | ₩47,810 | -0.27% | 3.7만 |
|---|
| 2025.12.01 | ₩47,444 | ₩48,139 | ₩47,444 | ₩47,912 | +0.99% | 4.9만 |
|---|
| 2025.11.28 | ₩47,564 | ₩47,965 | ₩47,564 | ₩47,738 | +0.37% | 5.7만 |
|---|
| 2025.11.26 | ₩47,364 | ₩47,858 | ₩47,364 | ₩47,593 | +0.48% | 8.7만 |
|---|
| 2025.11.25 | ₩46,776 | ₩47,617 | ₩46,776 | ₩47,450 | +1.44% | 6.7만 |
|---|
| 2025.11.24 | ₩46,415 | ₩46,683 | ₩46,194 | ₩46,554 | +0.30% | 3.4만 |
|---|
| 2025.11.21 | ₩45,640 | ₩46,656 | ₩45,534 | ₩46,429 | +1.73% | 5.1만 |
|---|
| 2025.11.20 | ₩46,282 | ₩46,728 | ₩45,333 | ₩45,368 | -1.97% | 1.7만 |
|---|
| 2025.11.19 | ₩45,427 | ₩45,881 | ₩45,427 | ₩45,808 | +0.84% | 3.7만 |
|---|
| 2025.11.18 | ₩44,879 | ₩45,653 | ₩44,879 | ₩45,351 | +1.05% | 5.1만 |
|---|
| 2025.11.17 | ₩46,228 | ₩46,276 | ₩44,906 | ₩45,054 | -2.54% | 5.2만 |
|---|
| 2025.11.14 | ₩46,335 | ₩46,522 | ₩45,841 | ₩46,358 | +0.05% | 4만 |
|---|
| 2025.11.13 | ₩47,137 | ₩47,297 | ₩46,349 | ₩46,427 | -1.51% | 4.8만 |
|---|
| 2025.11.12 | ₩47,311 | ₩47,858 | ₩47,204 | ₩47,254 | -0.12% | 14.1만 |
|---|
| 2025.11.11 | ₩46,963 | ₩47,240 | ₩46,836 | ₩47,017 | +0.11% | 6.5만 |
|---|
| 2025.11.10 | ₩46,870 | ₩47,178 | ₩46,616 | ₩46,963 | +0.20% | 12.5만 |
|---|
| 2025.11.07 | ₩46,095 | ₩46,696 | ₩45,787 | ₩46,668 | +1.24% | 4.3만 |
|---|
| 2025.11.06 | ₩46,295 | ₩46,683 | ₩45,975 | ₩46,235 | -0.13% | 9.6만 |
|---|
| 2025.11.05 | ₩46,188 | ₩46,679 | ₩45,734 | ₩46,389 | +0.43% | 11.1만 |
|---|
| 2025.11.04 | ₩45,828 | ₩46,322 | ₩45,574 | ₩46,068 | +0.52% | 4.5만 |
|---|
| 2025.11.03 | ₩46,081 | ₩46,242 | ₩45,560 | ₩46,227 | +0.32% | 2.3만 |
|---|
| 2025.10.31 | ₩45,828 | ₩46,322 | ₩45,574 | ₩46,264 | +0.95% | 8.7만 |
|---|
| 2025.10.30 | ₩46,329 | ₩46,576 | ₩45,909 | ₩45,925 | -0.87% | 2.4만 |
|---|
| 2025.10.29 | ₩46,121 | ₩46,405 | ₩45,560 | ₩45,705 | -0.90% | 4.1만 |
|---|
| 2025.10.28 | ₩46,429 | ₩46,456 | ₩46,081 | ₩46,219 | -0.45% | 2.5만 |
|---|
| 2025.10.27 | ₩46,496 | ₩46,536 | ₩46,211 | ₩46,421 | -0.16% | 2.9만 |
|---|
| 2025.10.24 | ₩45,881 | ₩46,454 | ₩45,881 | ₩46,242 | +0.79% | 2.8만 |
|---|
| 2025.10.23 | ₩45,360 | ₩45,634 | ₩45,253 | ₩45,452 | +0.20% | 4.3만 |
|---|
| 2025.10.22 | ₩45,774 | ₩45,787 | ₩45,066 | ₩45,316 | -1.00% | 2.6만 |
|---|
| 2025.10.21 | ₩45,761 | ₩45,968 | ₩45,663 | ₩45,701 | -0.13% | 2.6만 |
|---|
| 2025.10.20 | ₩45,053 | ₩45,801 | ₩45,053 | ₩45,775 | +1.60% | 2.3만 |
|---|
| 2025.10.17 | ₩44,638 | ₩44,879 | ₩44,411 | ₩44,799 | +0.36% | 7.5만 |
|---|
| 2025.10.16 | ₩46,362 | ₩46,362 | ₩43,957 | ₩44,204 | -4.65% | 7.9만 |
|---|
| 2025.10.15 | ₩47,177 | ₩47,271 | ₩46,290 | ₩46,431 | -1.58% | 4.6만 |
|---|
| 2025.10.14 | ₩45,400 | ₩47,070 | ₩45,400 | ₩46,776 | +3.03% | 4.7만 |
|---|
| 2025.10.13 | ₩45,293 | ₩45,654 | ₩45,130 | ₩45,531 | +0.53% | 2.4만 |
|---|
| 2025.10.10 | ₩46,522 | ₩46,736 | ₩44,665 | ₩44,719 | -3.88% | 3.7만 |
|---|