시장 데이터를 불러오는 중
전체 종목
First Trust Nasdaq Transportation ETF 과거 주가
First Trust Nasdaq Transportation ETF · FTXR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Nasdaq Transportation ETF · FTXR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,812 | ₩55,852 | ₩55,316 | ₩55,651 | -0.29% | 3375만 |
| 2026.10.08 | ₩54,874 | ₩55,584 | ₩54,874 | ₩55,583 | +1.29% | 47.1만 |
| 2026.10.07 | ₩55,638 | ₩55,655 | ₩55,088 | ₩55,248 | -0.70% | 155만 |
| 2026.10.06 | ₩56,348 | ₩56,348 | ₩55,973 | ₩56,074 | -0.49% | 5.1만 |
| 2026.10.05 | ₩55,839 | ₩56,133 | ₩55,731 | ₩55,847 | +0.01% | 2.6만 |
| 2026.10.02 | ₩55,839 | ₩56,013 | ₩55,678 | ₩55,860 | +0.04% | 2.8만 |
| 2026.10.01 | ₩54,472 | ₩55,209 | ₩54,224 | ₩55,166 | +1.27% | 4.3만 |
| 2026.09.30 | ₩55,624 | ₩55,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,614 |
| -1.82% |
| 3.7만 |
| 2026.09.29 | ₩55,624 | ₩55,624 | ₩54,968 | ₩55,324 | -0.54% | 3.9만 |
|---|
| 2026.09.28 | ₩55,530 | ₩55,745 | ₩55,128 | ₩55,486 | -0.08% | 12.5만 |
|---|
| 2026.09.25 | ₩55,477 | ₩56,160 | ₩55,343 | ₩55,999 | +0.94% | 318.8만 |
|---|
| 2026.09.24 | ₩55,999 | ₩56,107 | ₩55,276 | ₩55,351 | -1.16% | 17.8만 |
|---|
| 2026.09.23 | ₩56,535 | ₩56,830 | ₩56,334 | ₩56,368 | -0.30% | 6.8만 |
|---|
| 2026.09.22 | ₩57,165 | ₩57,366 | ₩56,509 | ₩56,846 | -0.56% | 2.2만 |
|---|
| 2026.09.21 | ₩56,978 | ₩56,978 | ₩56,281 | ₩56,639 | -0.60% | 16.1만 |
|---|
| 2026.09.18 | ₩56,777 | ₩56,830 | ₩56,066 | ₩56,428 | -0.61% | 2.2만 |
|---|
| 2026.09.17 | ₩57,286 | ₩57,472 | ₩57,031 | ₩57,043 | -0.42% | 11.2만 |
|---|
| 2026.09.16 | ₩57,004 | ₩57,085 | ₩56,093 | ₩56,389 | -1.08% | 3.1만 |
|---|
| 2026.09.15 | ₩57,634 | ₩57,634 | ₩57,136 | ₩57,179 | -0.79% | 5.5만 |
|---|
| 2026.09.14 | ₩57,433 | ₩57,835 | ₩57,293 | ₩57,780 | +0.60% | 6.8만 |
|---|
| 2026.09.11 | ₩58,157 | ₩58,157 | ₩57,729 | ₩57,770 | -0.67% | 1만 |
|---|
| 2026.09.10 | ₩57,272 | ₩57,768 | ₩57,272 | ₩57,495 | +0.39% | 1.8만 |
|---|
| 2026.09.09 | ₩57,875 | ₩58,103 | ₩57,432 | ₩57,432 | -0.77% | 8.3천 |
|---|
| 2026.09.08 | ₩58,592 | ₩58,606 | ₩58,076 | ₩58,102 | -0.84% | 1.4만 |
|---|
| 2026.09.04 | ₩58,760 | ₩58,813 | ₩58,545 | ₩58,795 | +0.06% | 2.4만 |
|---|
| 2026.09.03 | ₩57,996 | ₩58,532 | ₩57,942 | ₩58,450 | +0.78% | 2.4만 |
|---|
| 2026.09.02 | ₩57,326 | ₩57,949 | ₩57,326 | ₩57,638 | +0.54% | 4.3만 |
|---|
| 2026.09.01 | ₩58,398 | ₩58,398 | ₩57,112 | ₩57,244 | -1.98% | 10.8만 |
|---|
| 2026.08.31 | ₩58,586 | ₩58,706 | ₩58,505 | ₩58,611 | +0.04% | 1.7만 |
|---|
| 2026.08.28 | ₩59,497 | ₩59,497 | ₩58,572 | ₩58,769 | -1.22% | 1.6만 |
|---|
| 2026.08.27 | ₩59,081 | ₩59,443 | ₩59,014 | ₩59,150 | +0.12% | 8.5천 |
|---|
| 2026.08.26 | ₩59,443 | ₩59,745 | ₩59,443 | ₩59,473 | +0.05% | 1만 |
|---|
| 2026.08.25 | ₩59,564 | ₩59,564 | ₩59,269 | ₩59,426 | -0.23% | 1.3만 |
|---|
| 2026.08.24 | ₩60,006 | ₩60,006 | ₩59,169 | ₩59,289 | -1.19% | 2.1만 |
|---|
| 2026.08.21 | ₩59,497 | ₩60,006 | ₩59,497 | ₩59,981 | +0.81% | 2.2만 |
|---|
| 2026.08.20 | ₩58,840 | ₩59,169 | ₩58,840 | ₩59,005 | +0.28% | 4.9만 |
|---|
| 2026.08.19 | ₩59,912 | ₩59,912 | ₩59,403 | ₩59,485 | -0.71% | 9.5천 |
|---|
| 2026.08.18 | ₩59,885 | ₩59,979 | ₩59,402 | ₩59,402 | -0.81% | 2.3만 |
|---|
| 2026.08.17 | ₩60,515 | ₩60,810 | ₩60,314 | ₩60,352 | -0.27% | 4.1만 |
|---|
| 2026.08.14 | ₩60,676 | ₩60,984 | ₩60,556 | ₩60,612 | -0.11% | 9.7만 |
|---|
| 2026.08.13 | ₩60,422 | ₩60,636 | ₩60,288 | ₩60,572 | +0.25% | 6.2만 |
|---|
| 2026.08.12 | ₩60,341 | ₩60,341 | ₩59,684 | ₩60,049 | -0.48% | 3.6만 |
|---|
| 2026.08.11 | ₩60,073 | ₩60,596 | ₩60,073 | ₩60,183 | +0.18% | 4.4만 |
|---|
| 2026.08.10 | ₩60,314 | ₩60,314 | ₩59,872 | ₩59,872 | -0.73% | 13.9만 |
|---|
| 2026.08.07 | ₩60,314 | ₩60,716 | ₩60,174 | ₩60,408 | +0.16% | 4.1만 |
|---|
| 2026.08.06 | ₩60,803 | ₩60,842 | ₩60,046 | ₩60,046 | -1.25% | 3.8만 |
|---|
| 2026.08.05 | ₩61,654 | ₩61,681 | ₩60,998 | ₩60,998 | -1.06% | 4.8만 |
|---|
| 2026.08.04 | ₩60,636 | ₩61,346 | ₩60,207 | ₩61,326 | +1.14% | 2.9만 |
|---|
| 2026.08.03 | ₩60,361 | ₩60,368 | ₩59,762 | ₩60,104 | -0.43% | 9.4만 |
|---|
| 2026.07.31 | ₩59,738 | ₩59,738 | ₩58,907 | ₩59,282 | -0.76% | 2.7만 |
|---|
| 2026.07.30 | ₩59,311 | ₩59,604 | ₩58,708 | ₩59,577 | +0.45% | 3.9만 |
|---|
| 2026.07.29 | ₩60,381 | ₩60,616 | ₩59,644 | ₩59,698 | -1.13% | 4.1만 |
|---|
| 2026.07.28 | ₩60,422 | ₩60,931 | ₩60,254 | ₩60,757 | +0.55% | 3.9만 |
|---|
| 2026.07.27 | ₩61,333 | ₩61,333 | ₩60,040 | ₩60,629 | -1.15% | 4.5만 |
|---|
| 2026.07.24 | ₩60,207 | ₩60,971 | ₩59,993 | ₩60,542 | +0.56% | 431만 |
|---|
| 2026.07.23 | ₩60,288 | ₩60,649 | ₩59,711 | ₩60,033 | -0.42% | 7.5만 |
|---|
| 2026.07.22 | ₩60,301 | ₩61,185 | ₩60,301 | ₩60,778 | +0.79% | 2.6만 |
|---|
| 2026.07.21 | ₩59,687 | ₩60,649 | ₩59,687 | ₩60,507 | +1.37% | 2.4만 |
|---|
| 2026.07.20 | ₩60,837 | ₩60,837 | ₩59,577 | ₩59,684 | -1.89% | 2.9만 |
|---|
| 2026.07.17 | ₩60,649 | ₩60,984 | ₩60,288 | ₩60,459 | -0.31% | 1.3만 |
|---|
| 2026.07.16 | ₩59,952 | ₩61,232 | ₩59,952 | ₩61,189 | +2.06% | 6.7만 |
|---|
| 2026.07.15 | ₩60,408 | ₩60,649 | ₩59,919 | ₩60,120 | -0.48% | 5.3만 |
|---|
| 2026.07.14 | ₩60,207 | ₩60,341 | ₩59,979 | ₩60,179 | -0.05% | 3.5만 |
|---|
| 2026.07.13 | ₩60,663 | ₩60,904 | ₩60,247 | ₩60,247 | -0.68% | 3.1만 |
|---|
| 2026.07.10 | ₩60,690 | ₩61,058 | ₩60,556 | ₩60,837 | +0.24% | 10.4만 |
|---|
| 2026.07.09 | ₩59,952 | ₩60,975 | ₩59,952 | ₩60,533 | +0.97% | 2.9만 |
|---|
| 2026.07.08 | ₩59,564 | ₩59,697 | ₩58,827 | ₩59,647 | +0.14% | 5.3만 |
|---|
| 2026.07.07 | ₩60,904 | ₩61,185 | ₩60,006 | ₩60,147 | -1.24% | 3.6만 |
|---|
| 2026.07.06 | ₩60,542 | ₩61,132 | ₩60,542 | ₩61,046 | +0.83% | 7만 |
|---|
| 2026.07.02 | ₩61,507 | ₩61,594 | ₩59,798 | ₩60,438 | -1.74% | 1.9만 |
|---|
| 2026.07.01 | ₩61,038 | ₩61,668 | ₩60,810 | ₩60,976 | -0.10% | 11.7만 |
|---|
| 2026.06.30 | ₩60,891 | ₩61,226 | ₩60,730 | ₩61,067 | +0.29% | 8.6만 |
|---|
| 2026.06.29 | ₩60,703 | ₩61,038 | ₩60,408 | ₩60,984 | +0.46% | 5.2만 |
|---|
| 2026.06.26 | ₩60,448 | ₩61,105 | ₩60,408 | ₩60,609 | +0.27% | 142.8만 |
|---|
| 2026.06.25 | ₩59,912 | ₩61,360 | ₩59,912 | ₩60,825 | +1.52% | 11.2만 |
|---|
| 2026.06.24 | ₩59,510 | ₩60,073 | ₩59,416 | ₩59,796 | +0.48% | 15.2만 |
|---|
| 2026.06.23 | ₩59,457 | ₩59,765 | ₩59,189 | ₩59,266 | -0.32% | 2.1만 |
|---|
| 2026.06.22 | ₩59,564 | ₩60,623 | ₩59,564 | ₩60,019 | +0.76% | 4.7만 |
|---|
| 2026.06.18 | ₩59,644 | ₩59,734 | ₩59,242 | ₩59,465 | -0.30% | 3.1만 |
|---|
| 2026.06.17 | ₩60,556 | ₩60,556 | ₩58,773 | ₩58,823 | -2.86% | 15.2만 |
|---|
| 2026.06.16 | ₩61,118 | ₩61,252 | ₩60,502 | ₩60,539 | -0.95% | 2만 |
|---|
| 2026.06.15 | ₩61,775 | ₩61,869 | ₩60,931 | ₩60,971 | -1.30% | 2.3만 |
|---|
| 2026.06.12 | ₩60,462 | ₩60,797 | ₩60,194 | ₩60,704 | +0.40% | 1.4만 |
|---|
| 2026.06.11 | ₩58,586 | ₩60,234 | ₩58,304 | ₩60,220 | +2.79% | 21.8만 |
|---|
| 2026.06.10 | ₩59,537 | ₩59,537 | ₩58,063 | ₩58,105 | -2.41% | 1.9만 |
|---|
| 2026.06.09 | ₩60,301 | ₩60,676 | ₩58,934 | ₩60,167 | -0.22% | 1.8만 |
|---|
| 2026.06.08 | ₩59,443 | ₩60,086 | ₩59,336 | ₩59,765 | +0.54% | 13.4만 |
|---|
| 2026.06.05 | ₩59,658 | ₩59,751 | ₩59,014 | ₩59,183 | -0.80% | 1.8만 |
|---|
| 2026.06.04 | ₩59,805 | ₩59,890 | ₩59,597 | ₩59,722 | -0.14% | 9.4천 |
|---|
| 2026.06.03 | ₩59,055 | ₩59,971 | ₩59,055 | ₩59,451 | +0.67% | 1.2만 |
|---|
| 2026.06.02 | ₩59,604 | ₩59,911 | ₩59,202 | ₩59,466 | -0.23% | 1.5만 |
|---|
| 2026.06.01 | ₩59,470 | ₩59,617 | ₩58,947 | ₩59,546 | +0.13% | 1.6만 |
|---|
| 2026.05.29 | ₩60,462 | ₩60,515 | ₩59,818 | ₩60,105 | -0.59% | 3.6만 |
|---|
| 2026.05.28 | ₩59,524 | ₩60,174 | ₩59,309 | ₩60,049 | +0.88% | 2.3만 |
|---|
| 2026.05.27 | ₩59,229 | ₩60,033 | ₩59,229 | ₩59,979 | +1.27% | 1.7만 |
|---|
| 2026.05.26 | ₩57,768 | ₩58,733 | ₩57,634 | ₩58,647 | +1.52% | 2.5만 |
|---|
| 2026.05.22 | ₩56,817 | ₩57,473 | ₩56,817 | ₩57,212 | +0.70% | 2.3만 |
|---|
| 2026.05.21 | ₩55,356 | ₩56,529 | ₩55,329 | ₩56,333 | +1.76% | 5만 |
|---|
| 2026.05.20 | ₩54,458 | ₩55,999 | ₩54,458 | ₩55,883 | +2.62% | 4.3만 |
|---|
| 2026.05.19 | ₩54,458 | ₩54,646 | ₩53,735 | ₩54,248 | -0.39% | 3.6만 |
|---|
| 2026.05.18 | ₩55,557 | ₩55,557 | ₩54,793 | ₩54,927 | -1.13% | 2만 |
|---|
| 2026.05.15 | ₩55,785 | ₩55,785 | ₩55,295 | ₩55,295 | -0.88% | 1.6만 |
|---|
| 2026.05.14 | ₩55,986 | ₩56,870 | ₩55,959 | ₩56,552 | +1.01% | 6.6만 |
|---|
| 2026.05.13 | ₩54,968 | ₩55,745 | ₩54,968 | ₩55,522 | +1.01% | 6.6만 |
|---|
| 2026.05.12 | ₩55,380 | ₩55,380 | ₩54,552 | ₩55,068 | -0.56% | 9.6천 |
|---|
| 2026.05.11 | ₩55,785 | ₩55,785 | ₩55,316 | ₩55,388 | -0.71% | 11.9만 |
|---|
| 2026.05.08 | ₩55,973 | ₩56,066 | ₩55,772 | ₩56,053 | +0.14% | 382만 |
|---|
| 2026.05.07 | ₩56,254 | ₩56,314 | ₩55,437 | ₩55,555 | -1.24% | 5.9만 |
|---|
| 2026.05.06 | ₩55,501 | ₩56,066 | ₩55,490 | ₩55,825 | +0.58% | 4.5만 |
|---|
| 2026.05.05 | ₩54,405 | ₩54,405 | ₩54,123 | ₩54,308 | -0.18% | 1.2만 |
|---|
| 2026.05.04 | ₩54,391 | ₩54,391 | ₩53,366 | ₩53,405 | -1.81% | 11.7만 |
|---|
| 2026.05.01 | ₩55,490 | ₩55,504 | ₩55,061 | ₩55,086 | -0.73% | 11.6만 |
|---|
| 2026.04.30 | ₩54,512 | ₩55,521 | ₩54,512 | ₩55,521 | +1.85% | 4.9천 |
|---|
| 2026.04.29 | ₩54,927 | ₩55,048 | ₩54,180 | ₩54,405 | -0.95% | 3.5만 |
|---|
| 2026.04.28 | ₩55,370 | ₩55,370 | ₩54,807 | ₩55,084 | -0.52% | 3.8만 |
|---|
| 2026.04.27 | ₩55,537 | ₩55,718 | ₩55,356 | ₩55,597 | +0.11% | 14.3만 |
|---|
| 2026.04.24 | ₩55,819 | ₩56,013 | ₩55,571 | ₩55,737 | -0.15% | 4만 |
|---|
| 2026.04.23 | ₩55,088 | ₩56,214 | ₩55,088 | ₩55,780 | +1.26% | 3.2만 |
|---|
| 2026.04.22 | ₩55,209 | ₩55,209 | ₩54,472 | ₩54,508 | -1.27% | 4.6만 |
|---|
| 2026.04.21 | ₩55,731 | ₩55,932 | ₩54,941 | ₩55,061 | -1.20% | 5.6만 |
|---|
| 2026.04.20 | ₩55,262 | ₩55,685 | ₩55,249 | ₩55,632 | +0.67% | 7.7만 |
|---|
| 2026.04.17 | ₩55,209 | ₩56,468 | ₩55,209 | ₩55,642 | +0.78% | 8.4만 |
|---|
| 2026.04.16 | ₩53,708 | ₩54,418 | ₩53,708 | ₩54,190 | +0.90% | 6.7만 |
|---|
| 2026.04.15 | ₩54,083 | ₩54,083 | ₩53,326 | ₩53,735 | -0.64% | 3.7만 |
|---|
| 2026.04.14 | ₩53,708 | ₩54,271 | ₩53,708 | ₩54,032 | +0.60% | 23만 |
|---|
| 2026.04.13 | ₩52,515 | ₩53,159 | ₩52,422 | ₩53,118 | +1.15% | 7.5만 |
|---|
| 2026.04.10 | ₩53,346 | ₩53,440 | ₩52,917 | ₩53,065 | -0.53% | 8.7만 |
|---|
| 2026.04.09 | ₩52,944 | ₩53,480 | ₩52,609 | ₩53,260 | +0.60% | 13만 |
|---|
| 2026.04.08 | ₩53,494 | ₩53,494 | ₩52,736 | ₩52,931 | -1.05% | 1.6만 |
|---|
| 2026.04.07 | ₩50,639 | ₩51,028 | ₩50,465 | ₩50,961 | +0.64% | 9.4만 |
|---|
| 2026.04.06 | ₩51,028 | ₩51,216 | ₩50,894 | ₩51,175 | +0.29% | 5.5만 |
|---|
| 2026.04.02 | ₩50,706 | ₩51,524 | ₩50,264 | ₩51,122 | +0.82% | 14.2만 |
|---|
| 2026.04.01 | ₩51,845 | ₩52,100 | ₩51,664 | ₩51,738 | -0.21% | 12.6만 |
|---|
| 2026.03.31 | ₩50,144 | ₩51,216 | ₩49,996 | ₩51,068 | +1.84% | 2.8만 |
|---|
| 2026.03.30 | ₩50,170 | ₩50,197 | ₩49,246 | ₩49,340 | -1.66% | 23만 |
|---|
| 2026.03.27 | ₩50,492 | ₩50,653 | ₩49,728 | ₩49,862 | -1.25% | 57만 |
|---|
| 2026.03.26 | ₩51,162 | ₩51,711 | ₩50,814 | ₩50,961 | -0.39% | 13.8만 |
|---|
| 2026.03.25 | ₩52,140 | ₩52,234 | ₩51,497 | ₩51,631 | -0.98% | 7.9만 |
|---|
| 2026.03.24 | ₩50,519 | ₩51,624 | ₩50,505 | ₩51,202 | +1.35% | 13.2만 |
|---|
| 2026.03.23 | ₩51,001 | ₩51,685 | ₩50,706 | ₩50,720 | -0.55% | 7.4만 |
|---|
| 2026.03.20 | ₩50,264 | ₩50,264 | ₩49,273 | ₩49,460 | -1.60% | 12.7만 |
|---|
| 2026.03.19 | ₩49,889 | ₩50,452 | ₩49,620 | ₩50,425 | +1.07% | 1.8만 |
|---|
| 2026.03.18 | ₩50,800 | ₩51,195 | ₩50,452 | ₩50,479 | -0.63% | 3.4만 |
|---|
| 2026.03.17 | ₩51,356 | ₩51,364 | ₩50,706 | ₩51,189 | -0.33% | 4.9만 |
|---|
| 2026.03.16 | ₩50,318 | ₩50,827 | ₩50,264 | ₩50,493 | +0.35% | 5.5만 |
|---|
| 2026.03.13 | ₩50,626 | ₩50,626 | ₩49,768 | ₩49,969 | -1.30% | 33.2만 |
|---|
| 2026.03.12 | ₩50,921 | ₩51,055 | ₩50,251 | ₩50,331 | -1.16% | 16.3만 |
|---|
| 2026.03.11 | ₩52,180 | ₩52,278 | ₩51,551 | ₩51,745 | -0.83% | 14만 |
|---|
| 2026.03.10 | ₩52,448 | ₩53,172 | ₩51,912 | ₩51,939 | -0.97% | 14.8만 |
|---|
| 2026.03.09 | ₩50,961 | ₩52,542 | ₩50,144 | ₩52,368 | +2.76% | 25.5만 |
|---|
| 2026.03.06 | ₩52,502 | ₩52,502 | ₩51,912 | ₩52,087 | -0.79% | 5.3만 |
|---|
| 2026.03.05 | ₩54,793 | ₩55,008 | ₩53,279 | ₩53,574 | -2.23% | 13.5만 |
|---|
| 2026.03.04 | ₩55,544 | ₩55,932 | ₩55,329 | ₩55,427 | -0.21% | 14.5만 |
|---|
| 2026.03.03 | ₩53,963 | ₩55,517 | ₩53,762 | ₩55,035 | +1.99% | 31.3만 |
|---|
| 2026.03.02 | ₩55,289 | ₩56,133 | ₩55,222 | ₩56,107 | +1.48% | 32.1만 |
|---|
| 2026.02.27 | ₩57,018 | ₩57,018 | ₩56,348 | ₩56,549 | -0.82% | 3081.9만 |
|---|
| 2026.02.26 | ₩57,487 | ₩57,963 | ₩57,175 | ₩57,621 | +0.23% | 39.8만 |
|---|
| 2026.02.25 | ₩57,587 | ₩60,100 | ₩56,904 | ₩57,259 | -0.57% | 201.7만 |
|---|
| 2026.02.24 | ₩56,643 | ₩57,473 | ₩56,643 | ₩57,380 | +1.30% | 9.4천 |
|---|
| 2026.02.23 | ₩56,830 | ₩56,830 | ₩56,040 | ₩56,226 | -1.06% | 4.2천 |
|---|
| 2026.02.20 | ₩57,380 | ₩57,654 | ₩57,031 | ₩57,654 | +0.48% | 2.6만 |
|---|
| 2026.02.19 | ₩57,554 | ₩57,554 | ₩56,751 | ₩56,866 | -1.19% | 8.6천 |
|---|
| 2026.02.18 | ₩57,447 | ₩58,036 | ₩57,447 | ₩57,755 | +0.54% | 1.3천 |
|---|
| 2026.02.17 | ₩56,937 | ₩57,661 | ₩56,937 | ₩57,433 | +0.87% | 2.5만 |
|---|
| 2026.02.13 | ₩56,616 | ₩57,311 | ₩56,616 | ₩57,047 | +0.76% | 4.1천 |
|---|
| 2026.02.12 | ₩58,572 | ₩58,572 | ₩56,066 | ₩56,619 | -3.34% | 3.6만 |
|---|
| 2026.02.11 | ₩58,586 | ₩58,586 | ₩57,594 | ₩57,733 | -1.45% | 4.1천 |
|---|
| 2026.02.10 | ₩57,192 | ₩57,427 | ₩57,192 | ₩57,413 | +0.39% | 1.2천 |
|---|
| 2026.02.09 | ₩57,246 | ₩57,451 | ₩57,185 | ₩57,185 | -0.11% | 5.6천 |
|---|
| 2026.02.06 | ₩56,147 | ₩57,701 | ₩56,147 | ₩57,653 | +2.68% | 7.1천 |
|---|
| 2026.02.05 | ₩56,227 | ₩56,227 | ₩55,825 | ₩55,958 | -0.48% | 2.1천 |
|---|
| 2026.02.04 | ₩56,683 | ₩56,750 | ₩55,959 | ₩56,529 | -0.27% | 3.5천 |
|---|
| 2026.02.03 | ₩55,008 | ₩55,986 | ₩55,008 | ₩55,556 | +1.00% | 6.5천 |
|---|
| 2026.02.02 | ₩53,494 | ₩54,592 | ₩53,494 | ₩54,592 | +2.05% | 9.5천 |
|---|
| 2026.01.30 | ₩53,319 | ₩53,534 | ₩53,319 | ₩53,502 | +0.34% | 3.8천 |
|---|
| 2026.01.29 | ₩53,666 | ₩53,976 | ₩53,547 | ₩53,809 | +0.26% | 2.4천 |
|---|
| 2026.01.28 | ₩53,829 | ₩53,829 | ₩53,484 | ₩53,484 | -0.64% | 3.8천 |
|---|
| 2026.01.27 | ₩53,681 | ₩54,070 | ₩53,681 | ₩53,829 | +0.27% | 8.3천 |
|---|
| 2026.01.26 | ₩53,668 | ₩53,719 | ₩53,346 | ₩53,346 | -0.60% | 1.4만 |
|---|
| 2026.01.23 | ₩53,878 | ₩53,878 | ₩53,641 | ₩53,704 | -0.32% | 3.7천 |
|---|
| 2026.01.22 | ₩54,740 | ₩54,753 | ₩54,353 | ₩54,353 | -0.71% | 6.2만 |
|---|
| 2026.01.21 | ₩53,681 | ₩54,058 | ₩53,480 | ₩54,012 | +0.62% | 5.9천 |
|---|
| 2026.01.20 | ₩52,971 | ₩52,971 | ₩52,328 | ₩52,474 | -0.94% | 3.8천 |
|---|
| 2026.01.16 | ₩54,391 | ₩54,391 | ₩53,929 | ₩53,972 | -0.77% | 6.2천 |
|---|
| 2026.01.15 | ₩53,989 | ₩54,539 | ₩53,989 | ₩54,432 | +0.82% | 3.1천 |
|---|
| 2026.01.14 | ₩54,184 | ₩54,184 | ₩53,658 | ₩53,658 | -0.97% | 900 |
|---|
| 2026.01.13 | ₩54,204 | ₩54,284 | ₩54,119 | ₩54,119 | -0.16% | 2.2천 |
|---|
| 2026.01.12 | ₩53,976 | ₩54,358 | ₩53,976 | ₩54,358 | +0.71% | 2.2천 |
|---|
| 2026.01.09 | ₩54,324 | ₩54,458 | ₩54,177 | ₩54,458 | +0.25% | 1.5천 |
|---|
| 2026.01.08 | ₩53,413 | ₩54,269 | ₩53,413 | ₩54,111 | +1.31% | 3천 |
|---|
| 2026.01.07 | ₩53,480 | ₩53,480 | ₩53,212 | ₩53,239 | -0.45% | 3.6천 |
|---|
| 2026.01.06 | ₩53,118 | ₩53,829 | ₩53,118 | ₩53,735 | +1.16% | 1.3만 |
|---|
| 2026.01.05 | ₩53,159 | ₩53,482 | ₩53,145 | ₩53,145 | -0.03% | 5.4천 |
|---|
| 2026.01.02 | ₩52,180 | ₩52,381 | ₩51,999 | ₩52,365 | +0.35% | 4.4천 |
|---|
| 2025.12.31 | ₩52,234 | ₩52,234 | ₩51,934 | ₩51,934 | -0.57% | 1.2천 |
|---|
| 2025.12.30 | ₩52,649 | ₩52,649 | ₩52,301 | ₩52,309 | -0.65% | 2.7천 |
|---|
| 2025.12.29 | ₩52,722 | ₩52,809 | ₩52,458 | ₩52,458 | -0.50% | 5.3천 |
|---|
| 2025.12.26 | ₩53,051 | ₩53,199 | ₩52,891 | ₩53,025 | -0.05% | 4.9만 |
|---|
| 2025.12.24 | ₩53,105 | ₩53,226 | ₩53,065 | ₩53,165 | +0.11% | 3.4천 |
|---|
| 2025.12.23 | ₩53,172 | ₩53,172 | ₩52,991 | ₩52,991 | -0.34% | 5.8천 |
|---|
| 2025.12.22 | ₩53,214 | ₩53,561 | ₩53,214 | ₩53,480 | +0.50% | 1.7만 |
|---|
| 2025.12.19 | ₩52,730 | ₩52,983 | ₩52,712 | ₩52,954 | +0.42% | 2.9천 |
|---|
| 2025.12.18 | ₩52,649 | ₩53,090 | ₩52,596 | ₩52,680 | +0.06% | 5.1천 |
|---|
| 2025.12.17 | ₩52,944 | ₩52,944 | ₩52,194 | ₩52,213 | -1.38% | 1.9천 |
|---|
| 2025.12.16 | ₩52,730 | ₩53,055 | ₩52,649 | ₩53,055 | +0.62% | 7천 |
|---|
| 2025.12.15 | ₩52,550 | ₩52,763 | ₩52,261 | ₩52,763 | +0.41% | 7.8천 |
|---|
| 2025.12.12 | ₩52,636 | ₩52,636 | ₩52,261 | ₩52,321 | -0.60% | 3.3천 |
|---|
| 2025.12.11 | ₩52,180 | ₩52,627 | ₩52,180 | ₩52,627 | +0.86% | 2.2천 |
|---|
| 2025.12.10 | ₩51,158 | ₩52,462 | ₩51,158 | ₩52,363 | +2.35% | 8.4천 |
|---|
| 2025.12.09 | ₩50,599 | ₩50,948 | ₩50,599 | ₩50,768 | +0.33% | 3.7천 |
|---|
| 2025.12.08 | ₩50,733 | ₩50,733 | ₩50,654 | ₩50,654 | -0.16% | 900 |
|---|
| 2025.12.05 | ₩50,519 | ₩51,095 | ₩50,519 | ₩50,968 | +0.89% | 3.6만 |
|---|
| 2025.12.04 | ₩50,708 | ₩50,787 | ₩50,551 | ₩50,607 | -0.20% | 2천 |
|---|
| 2025.12.03 | ₩50,251 | ₩50,614 | ₩50,251 | ₩50,614 | +0.72% | 16.8만 |
|---|
| 2025.12.02 | ₩49,259 | ₩49,512 | ₩49,259 | ₩49,512 | +0.51% | 600 |
|---|
| 2025.12.01 | ₩49,263 | ₩49,263 | ₩49,263 | ₩49,263 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩49,273 | ₩49,648 | ₩49,273 | ₩49,455 | +0.37% | 1.3천 |
|---|
| 2025.11.26 | ₩49,188 | ₩49,421 | ₩49,188 | ₩49,295 | +0.22% | 1.2천 |
|---|
| 2025.11.25 | ₩48,924 | ₩48,924 | ₩48,787 | ₩48,787 | -0.28% | 3.3천 |
|---|
| 2025.11.24 | ₩47,343 | ₩47,959 | ₩47,343 | ₩47,829 | +1.03% | 3천 |
|---|
| 2025.11.21 | ₩47,505 | ₩47,505 | ₩47,204 | ₩47,204 | -0.63% | 1.3천 |
|---|
| 2025.11.20 | ₩46,887 | ₩47,263 | ₩45,740 | ₩45,740 | -2.45% | 3.8천 |
|---|
| 2025.11.19 | ₩46,686 | ₩46,834 | ₩46,512 | ₩46,544 | -0.30% | 3.5천 |
|---|
| 2025.11.18 | ₩46,674 | ₩46,713 | ₩46,609 | ₩46,609 | -0.14% | 1.3천 |
|---|
| 2025.11.17 | ₩46,956 | ₩46,993 | ₩46,365 | ₩46,489 | -0.99% | 3.6천 |
|---|
| 2025.11.14 | ₩47,557 | ₩47,571 | ₩47,548 | ₩47,548 | -0.02% | 1.2천 |
|---|
| 2025.11.13 | ₩48,576 | ₩48,643 | ₩47,919 | ₩47,923 | -1.34% | 2.7천 |
|---|
| 2025.11.12 | ₩48,907 | ₩48,951 | ₩48,750 | ₩48,809 | -0.20% | 1.6천 |
|---|
| 2025.11.11 | ₩48,305 | ₩48,305 | ₩48,305 | ₩48,305 | 0.00% | 900 |
|---|
| 2025.11.10 | ₩48,134 | ₩48,313 | ₩48,134 | ₩48,313 | +0.37% | 900 |
|---|
| 2025.11.07 | ₩47,387 | ₩48,288 | ₩47,387 | ₩48,288 | +1.90% | 3.8천 |
|---|
| 2025.11.06 | ₩47,685 | ₩48,028 | ₩47,685 | ₩47,797 | +0.24% | 1.5천 |
|---|
| 2025.11.05 | ₩47,611 | ₩48,241 | ₩47,611 | ₩48,205 | +1.25% | 1.8천 |
|---|
| 2025.11.04 | ₩47,504 | ₩47,531 | ₩47,182 | ₩47,182 | -0.68% | 1.4천 |
|---|
| 2025.11.03 | ₩47,973 | ₩48,121 | ₩47,825 | ₩47,973 | 0.00% | 8.7천 |
|---|
| 2025.10.31 | ₩47,330 | ₩48,022 | ₩47,330 | ₩48,022 | +1.46% | 800 |
|---|
| 2025.10.30 | ₩47,839 | ₩47,926 | ₩47,525 | ₩47,525 | -0.66% | 400 |
|---|
| 2025.10.29 | ₩48,107 | ₩48,281 | ₩47,878 | ₩47,878 | -0.48% | 9.7천 |
|---|
| 2025.10.28 | ₩48,147 | ₩48,404 | ₩47,990 | ₩47,990 | -0.33% | 5.1천 |
|---|
| 2025.10.27 | ₩48,301 | ₩48,301 | ₩48,067 | ₩48,259 | -0.09% | 7.3천 |
|---|
| 2025.10.24 | ₩47,490 | ₩48,174 | ₩47,490 | ₩48,096 | +1.28% | 3.2천 |
|---|
| 2025.10.23 | ₩47,651 | ₩47,651 | ₩47,268 | ₩47,268 | -0.80% | 600 |
|---|
| 2025.10.22 | ₩48,176 | ₩48,176 | ₩47,660 | ₩47,706 | -0.98% | 1.2천 |
|---|
| 2025.10.21 | ₩48,331 | ₩48,331 | ₩48,331 | ₩48,331 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩47,309 | ₩47,516 | ₩47,309 | ₩47,413 | +0.22% | 5.1천 |
|---|
| 2025.10.17 | ₩46,694 | ₩46,928 | ₩46,694 | ₩46,806 | +0.24% | 800 |
|---|
| 2025.10.16 | ₩46,659 | ₩46,659 | ₩46,458 | ₩46,617 | -0.09% | 800 |
|---|
| 2025.10.15 | ₩46,851 | ₩46,914 | ₩46,485 | ₩46,914 | +0.13% | 700 |
|---|
| 2025.10.14 | ₩45,951 | ₩46,622 | ₩45,951 | ₩46,556 | +1.32% | 900 |
|---|
| 2025.10.13 | ₩45,574 | ₩45,880 | ₩45,574 | ₩45,797 | +0.49% | 1.1천 |
|---|
| 2025.10.10 | ₩46,499 | ₩46,499 | ₩45,047 | ₩45,047 | -3.12% | 1.6천 |
|---|