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 | ₩55,630 | ₩55,670 | ₩55,136 | ₩55,470 | -0.29% | 3375만 |
| 2026.10.08 | ₩54,695 | ₩55,403 | ₩54,695 | ₩55,401 | +1.29% | 47.1만 |
| 2026.10.07 | ₩55,456 | ₩55,474 | ₩54,909 | ₩55,068 | -0.70% | 155만 |
| 2026.10.06 | ₩56,164 | ₩56,164 | ₩55,790 | ₩55,892 | -0.49% | 5.1만 |
| 2026.10.05 | ₩55,657 | ₩55,950 | ₩55,550 | ₩55,665 | +0.01% | 2.6만 |
| 2026.10.02 | ₩55,657 | ₩55,830 | ₩55,496 | ₩55,678 | +0.04% | 2.8만 |
| 2026.10.01 | ₩54,294 | ₩55,029 | ₩54,047 | ₩54,986 | +1.27% | 4.3만 |
| 2026.09.30 | ₩55,443 | ₩55,443 | ₩54,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,436 |
| -1.82% |
| 3.7만 |
| 2026.09.29 | ₩55,443 | ₩55,443 | ₩54,788 | ₩55,144 | -0.54% | 3.9만 |
|---|
| 2026.09.28 | ₩55,349 | ₩55,563 | ₩54,949 | ₩55,305 | -0.08% | 12.5만 |
|---|
| 2026.09.25 | ₩55,296 | ₩55,977 | ₩55,162 | ₩55,817 | +0.94% | 318.8만 |
|---|
| 2026.09.24 | ₩55,817 | ₩55,924 | ₩55,096 | ₩55,170 | -1.16% | 17.8만 |
|---|
| 2026.09.23 | ₩56,351 | ₩56,645 | ₩56,151 | ₩56,184 | -0.30% | 6.8만 |
|---|
| 2026.09.22 | ₩56,979 | ₩57,179 | ₩56,324 | ₩56,661 | -0.56% | 2.2만 |
|---|
| 2026.09.21 | ₩56,792 | ₩56,792 | ₩56,097 | ₩56,454 | -0.60% | 16.1만 |
|---|
| 2026.09.18 | ₩56,591 | ₩56,645 | ₩55,884 | ₩56,244 | -0.61% | 2.2만 |
|---|
| 2026.09.17 | ₩57,099 | ₩57,285 | ₩56,845 | ₩56,857 | -0.42% | 11.2만 |
|---|
| 2026.09.16 | ₩56,819 | ₩56,899 | ₩55,910 | ₩56,205 | -1.08% | 3.1만 |
|---|
| 2026.09.15 | ₩57,446 | ₩57,446 | ₩56,949 | ₩56,992 | -0.79% | 5.5만 |
|---|
| 2026.09.14 | ₩57,246 | ₩57,647 | ₩57,106 | ₩57,592 | +0.60% | 6.8만 |
|---|
| 2026.09.11 | ₩57,967 | ₩57,967 | ₩57,541 | ₩57,581 | -0.67% | 1만 |
|---|
| 2026.09.10 | ₩57,086 | ₩57,580 | ₩57,086 | ₩57,307 | +0.39% | 1.8만 |
|---|
| 2026.09.09 | ₩57,687 | ₩57,914 | ₩57,245 | ₩57,245 | -0.77% | 8.3천 |
|---|
| 2026.09.08 | ₩58,401 | ₩58,415 | ₩57,887 | ₩57,912 | -0.84% | 1.4만 |
|---|
| 2026.09.04 | ₩58,568 | ₩58,622 | ₩58,355 | ₩58,603 | +0.06% | 2.4만 |
|---|
| 2026.09.03 | ₩57,807 | ₩58,341 | ₩57,754 | ₩58,260 | +0.78% | 2.4만 |
|---|
| 2026.09.02 | ₩57,139 | ₩57,760 | ₩57,139 | ₩57,450 | +0.54% | 4.3만 |
|---|
| 2026.09.01 | ₩58,208 | ₩58,208 | ₩56,925 | ₩57,058 | -1.98% | 10.8만 |
|---|
| 2026.08.31 | ₩58,395 | ₩58,515 | ₩58,314 | ₩58,420 | +0.04% | 1.7만 |
|---|
| 2026.08.28 | ₩59,303 | ₩59,303 | ₩58,381 | ₩58,578 | -1.22% | 1.6만 |
|---|
| 2026.08.27 | ₩58,889 | ₩59,249 | ₩58,822 | ₩58,957 | +0.12% | 8.5천 |
|---|
| 2026.08.26 | ₩59,249 | ₩59,550 | ₩59,249 | ₩59,279 | +0.05% | 1만 |
|---|
| 2026.08.25 | ₩59,370 | ₩59,370 | ₩59,076 | ₩59,232 | -0.23% | 1.3만 |
|---|
| 2026.08.24 | ₩59,810 | ₩59,810 | ₩58,976 | ₩59,096 | -1.19% | 2.1만 |
|---|
| 2026.08.21 | ₩59,303 | ₩59,810 | ₩59,303 | ₩59,785 | +0.81% | 2.2만 |
|---|
| 2026.08.20 | ₩58,648 | ₩58,976 | ₩58,648 | ₩58,813 | +0.28% | 4.9만 |
|---|
| 2026.08.19 | ₩59,717 | ₩59,717 | ₩59,209 | ₩59,291 | -0.71% | 9.5천 |
|---|
| 2026.08.18 | ₩59,690 | ₩59,784 | ₩59,208 | ₩59,208 | -0.81% | 2.3만 |
|---|
| 2026.08.17 | ₩60,318 | ₩60,612 | ₩60,118 | ₩60,155 | -0.27% | 4.1만 |
|---|
| 2026.08.14 | ₩60,478 | ₩60,785 | ₩60,358 | ₩60,414 | -0.11% | 9.7만 |
|---|
| 2026.08.13 | ₩60,224 | ₩60,438 | ₩60,091 | ₩60,374 | +0.25% | 6.2만 |
|---|
| 2026.08.12 | ₩60,144 | ₩60,144 | ₩59,490 | ₩59,853 | -0.48% | 3.6만 |
|---|
| 2026.08.11 | ₩59,877 | ₩60,398 | ₩59,877 | ₩59,987 | +0.18% | 4.4만 |
|---|
| 2026.08.10 | ₩60,118 | ₩60,118 | ₩59,677 | ₩59,677 | -0.73% | 13.9만 |
|---|
| 2026.08.07 | ₩60,118 | ₩60,518 | ₩59,977 | ₩60,211 | +0.16% | 4.1만 |
|---|
| 2026.08.06 | ₩60,605 | ₩60,644 | ₩59,850 | ₩59,850 | -1.25% | 3.8만 |
|---|
| 2026.08.05 | ₩61,453 | ₩61,480 | ₩60,799 | ₩60,799 | -1.06% | 4.8만 |
|---|
| 2026.08.04 | ₩60,438 | ₩61,146 | ₩60,011 | ₩61,126 | +1.14% | 2.9만 |
|---|
| 2026.08.03 | ₩60,164 | ₩60,171 | ₩59,567 | ₩59,908 | -0.43% | 9.4만 |
|---|
| 2026.07.31 | ₩59,543 | ₩59,543 | ₩58,715 | ₩59,089 | -0.76% | 2.7만 |
|---|
| 2026.07.30 | ₩59,117 | ₩59,410 | ₩58,516 | ₩59,383 | +0.45% | 3.9만 |
|---|
| 2026.07.29 | ₩60,184 | ₩60,418 | ₩59,450 | ₩59,503 | -1.13% | 4.1만 |
|---|
| 2026.07.28 | ₩60,224 | ₩60,732 | ₩60,058 | ₩60,558 | +0.55% | 3.9만 |
|---|
| 2026.07.27 | ₩61,133 | ₩61,133 | ₩59,844 | ₩60,431 | -1.15% | 4.5만 |
|---|
| 2026.07.24 | ₩60,011 | ₩60,772 | ₩59,797 | ₩60,345 | +0.56% | 431만 |
|---|
| 2026.07.23 | ₩60,091 | ₩60,452 | ₩59,517 | ₩59,837 | -0.42% | 7.5만 |
|---|
| 2026.07.22 | ₩60,104 | ₩60,986 | ₩60,104 | ₩60,580 | +0.79% | 2.6만 |
|---|
| 2026.07.21 | ₩59,493 | ₩60,452 | ₩59,493 | ₩60,310 | +1.37% | 2.4만 |
|---|
| 2026.07.20 | ₩60,639 | ₩60,639 | ₩59,383 | ₩59,490 | -1.89% | 2.9만 |
|---|
| 2026.07.17 | ₩60,452 | ₩60,785 | ₩60,091 | ₩60,262 | -0.31% | 1.3만 |
|---|
| 2026.07.16 | ₩59,757 | ₩61,033 | ₩59,757 | ₩60,990 | +2.06% | 6.7만 |
|---|
| 2026.07.15 | ₩60,211 | ₩60,452 | ₩59,724 | ₩59,924 | -0.48% | 5.3만 |
|---|
| 2026.07.14 | ₩60,011 | ₩60,144 | ₩59,784 | ₩59,983 | -0.05% | 3.5만 |
|---|
| 2026.07.13 | ₩60,465 | ₩60,705 | ₩60,051 | ₩60,051 | -0.68% | 3.1만 |
|---|
| 2026.07.10 | ₩60,492 | ₩60,859 | ₩60,358 | ₩60,639 | +0.24% | 10.4만 |
|---|
| 2026.07.09 | ₩59,757 | ₩60,776 | ₩59,757 | ₩60,335 | +0.97% | 2.9만 |
|---|
| 2026.07.08 | ₩59,370 | ₩59,502 | ₩58,635 | ₩59,452 | +0.14% | 5.3만 |
|---|
| 2026.07.07 | ₩60,705 | ₩60,986 | ₩59,810 | ₩59,951 | -1.24% | 3.6만 |
|---|
| 2026.07.06 | ₩60,345 | ₩60,932 | ₩60,345 | ₩60,847 | +0.83% | 7만 |
|---|
| 2026.07.02 | ₩61,306 | ₩61,393 | ₩59,603 | ₩60,240 | -1.74% | 1.9만 |
|---|
| 2026.07.01 | ₩60,839 | ₩61,467 | ₩60,612 | ₩60,777 | -0.10% | 11.7만 |
|---|
| 2026.06.30 | ₩60,692 | ₩61,026 | ₩60,532 | ₩60,868 | +0.29% | 8.6만 |
|---|
| 2026.06.29 | ₩60,505 | ₩60,839 | ₩60,211 | ₩60,785 | +0.46% | 5.2만 |
|---|
| 2026.06.26 | ₩60,251 | ₩60,906 | ₩60,211 | ₩60,411 | +0.27% | 142.8만 |
|---|
| 2026.06.25 | ₩59,717 | ₩61,159 | ₩59,717 | ₩60,626 | +1.52% | 11.2만 |
|---|
| 2026.06.24 | ₩59,316 | ₩59,877 | ₩59,223 | ₩59,601 | +0.48% | 15.2만 |
|---|
| 2026.06.23 | ₩59,263 | ₩59,570 | ₩58,996 | ₩59,073 | -0.32% | 2.1만 |
|---|
| 2026.06.22 | ₩59,370 | ₩60,425 | ₩59,370 | ₩59,824 | +0.76% | 4.7만 |
|---|
| 2026.06.18 | ₩59,450 | ₩59,539 | ₩59,049 | ₩59,271 | -0.30% | 3.1만 |
|---|
| 2026.06.17 | ₩60,358 | ₩60,358 | ₩58,582 | ₩58,631 | -2.86% | 15.2만 |
|---|
| 2026.06.16 | ₩60,919 | ₩61,053 | ₩60,305 | ₩60,342 | -0.95% | 2만 |
|---|
| 2026.06.15 | ₩61,573 | ₩61,667 | ₩60,732 | ₩60,772 | -1.30% | 2.3만 |
|---|
| 2026.06.12 | ₩60,265 | ₩60,598 | ₩59,997 | ₩60,506 | +0.40% | 1.4만 |
|---|
| 2026.06.11 | ₩58,395 | ₩60,037 | ₩58,114 | ₩60,024 | +2.79% | 21.8만 |
|---|
| 2026.06.10 | ₩59,343 | ₩59,343 | ₩57,874 | ₩57,915 | -2.41% | 1.9만 |
|---|
| 2026.06.09 | ₩60,104 | ₩60,478 | ₩58,742 | ₩59,971 | -0.22% | 1.8만 |
|---|
| 2026.06.08 | ₩59,249 | ₩59,891 | ₩59,143 | ₩59,570 | +0.54% | 13.4만 |
|---|
| 2026.06.05 | ₩59,463 | ₩59,557 | ₩58,822 | ₩58,990 | -0.80% | 1.8만 |
|---|
| 2026.06.04 | ₩59,610 | ₩59,694 | ₩59,403 | ₩59,527 | -0.14% | 9.4천 |
|---|
| 2026.06.03 | ₩58,862 | ₩59,776 | ₩58,862 | ₩59,257 | +0.67% | 1.2만 |
|---|
| 2026.06.02 | ₩59,410 | ₩59,716 | ₩59,009 | ₩59,272 | -0.23% | 1.5만 |
|---|
| 2026.06.01 | ₩59,276 | ₩59,423 | ₩58,755 | ₩59,352 | +0.13% | 1.6만 |
|---|
| 2026.05.29 | ₩60,265 | ₩60,318 | ₩59,623 | ₩59,909 | -0.59% | 3.6만 |
|---|
| 2026.05.28 | ₩59,330 | ₩59,977 | ₩59,116 | ₩59,853 | +0.88% | 2.3만 |
|---|
| 2026.05.27 | ₩59,036 | ₩59,837 | ₩59,036 | ₩59,784 | +1.27% | 1.7만 |
|---|
| 2026.05.26 | ₩57,580 | ₩58,542 | ₩57,446 | ₩58,456 | +1.52% | 2.5만 |
|---|
| 2026.05.22 | ₩56,632 | ₩57,286 | ₩56,632 | ₩57,026 | +0.70% | 2.3만 |
|---|
| 2026.05.21 | ₩55,176 | ₩56,344 | ₩55,149 | ₩56,149 | +1.76% | 5만 |
|---|
| 2026.05.20 | ₩54,281 | ₩55,817 | ₩54,281 | ₩55,701 | +2.62% | 4.3만 |
|---|
| 2026.05.19 | ₩54,281 | ₩54,468 | ₩53,560 | ₩54,071 | -0.39% | 3.6만 |
|---|
| 2026.05.18 | ₩55,376 | ₩55,376 | ₩54,615 | ₩54,748 | -1.13% | 2만 |
|---|
| 2026.05.15 | ₩55,603 | ₩55,603 | ₩55,114 | ₩55,114 | -0.88% | 1.6만 |
|---|
| 2026.05.14 | ₩55,803 | ₩56,685 | ₩55,777 | ₩56,367 | +1.01% | 6.6만 |
|---|
| 2026.05.13 | ₩54,788 | ₩55,563 | ₩54,788 | ₩55,341 | +1.01% | 6.6만 |
|---|
| 2026.05.12 | ₩55,200 | ₩55,200 | ₩54,374 | ₩54,889 | -0.56% | 9.6천 |
|---|
| 2026.05.11 | ₩55,603 | ₩55,603 | ₩55,136 | ₩55,208 | -0.71% | 11.9만 |
|---|
| 2026.05.08 | ₩55,790 | ₩55,884 | ₩55,590 | ₩55,870 | +0.14% | 382만 |
|---|
| 2026.05.07 | ₩56,071 | ₩56,131 | ₩55,256 | ₩55,373 | -1.24% | 5.9만 |
|---|
| 2026.05.06 | ₩55,320 | ₩55,884 | ₩55,309 | ₩55,643 | +0.58% | 4.5만 |
|---|
| 2026.05.05 | ₩54,227 | ₩54,227 | ₩53,947 | ₩54,131 | -0.18% | 1.2만 |
|---|
| 2026.05.04 | ₩54,214 | ₩54,214 | ₩53,192 | ₩53,231 | -1.81% | 11.7만 |
|---|
| 2026.05.01 | ₩55,309 | ₩55,323 | ₩54,882 | ₩54,906 | -0.73% | 11.6만 |
|---|
| 2026.04.30 | ₩54,334 | ₩55,340 | ₩54,334 | ₩55,340 | +1.85% | 4.9천 |
|---|
| 2026.04.29 | ₩54,748 | ₩54,869 | ₩54,003 | ₩54,227 | -0.95% | 3.5만 |
|---|
| 2026.04.28 | ₩55,189 | ₩55,189 | ₩54,628 | ₩54,905 | -0.52% | 3.8만 |
|---|
| 2026.04.27 | ₩55,356 | ₩55,536 | ₩55,176 | ₩55,416 | +0.11% | 14.3만 |
|---|
| 2026.04.24 | ₩55,636 | ₩55,830 | ₩55,389 | ₩55,555 | -0.15% | 4만 |
|---|
| 2026.04.23 | ₩54,909 | ₩56,031 | ₩54,909 | ₩55,598 | +1.26% | 3.2만 |
|---|
| 2026.04.22 | ₩55,029 | ₩55,029 | ₩54,294 | ₩54,330 | -1.27% | 4.6만 |
|---|
| 2026.04.21 | ₩55,550 | ₩55,750 | ₩54,762 | ₩54,882 | -1.20% | 5.6만 |
|---|
| 2026.04.20 | ₩55,082 | ₩55,503 | ₩55,069 | ₩55,451 | +0.67% | 7.7만 |
|---|
| 2026.04.17 | ₩55,029 | ₩56,284 | ₩55,029 | ₩55,460 | +0.78% | 8.4만 |
|---|
| 2026.04.16 | ₩53,533 | ₩54,241 | ₩53,533 | ₩54,014 | +0.90% | 6.7만 |
|---|
| 2026.04.15 | ₩53,907 | ₩53,907 | ₩53,152 | ₩53,560 | -0.64% | 3.7만 |
|---|
| 2026.04.14 | ₩53,533 | ₩54,094 | ₩53,533 | ₩53,856 | +0.60% | 23만 |
|---|
| 2026.04.13 | ₩52,344 | ₩52,985 | ₩52,251 | ₩52,945 | +1.15% | 7.5만 |
|---|
| 2026.04.10 | ₩53,172 | ₩53,266 | ₩52,745 | ₩52,892 | -0.53% | 8.7만 |
|---|
| 2026.04.09 | ₩52,772 | ₩53,306 | ₩52,438 | ₩53,087 | +0.60% | 13만 |
|---|
| 2026.04.08 | ₩53,319 | ₩53,319 | ₩52,565 | ₩52,758 | -1.05% | 1.6만 |
|---|
| 2026.04.07 | ₩50,474 | ₩50,862 | ₩50,301 | ₩50,795 | +0.64% | 9.4만 |
|---|
| 2026.04.06 | ₩50,862 | ₩51,049 | ₩50,728 | ₩51,008 | +0.29% | 5.5만 |
|---|
| 2026.04.02 | ₩50,541 | ₩51,356 | ₩50,100 | ₩50,955 | +0.82% | 14.2만 |
|---|
| 2026.04.01 | ₩51,676 | ₩51,930 | ₩51,496 | ₩51,569 | -0.21% | 12.6만 |
|---|
| 2026.03.31 | ₩49,980 | ₩51,049 | ₩49,833 | ₩50,902 | +1.84% | 2.8만 |
|---|
| 2026.03.30 | ₩50,007 | ₩50,033 | ₩49,085 | ₩49,179 | -1.66% | 23만 |
|---|
| 2026.03.27 | ₩50,327 | ₩50,488 | ₩49,566 | ₩49,700 | -1.25% | 57만 |
|---|
| 2026.03.26 | ₩50,995 | ₩51,543 | ₩50,648 | ₩50,795 | -0.39% | 13.8만 |
|---|
| 2026.03.25 | ₩51,970 | ₩52,064 | ₩51,329 | ₩51,463 | -0.98% | 7.9만 |
|---|
| 2026.03.24 | ₩50,354 | ₩51,456 | ₩50,341 | ₩51,035 | +1.35% | 13.2만 |
|---|
| 2026.03.23 | ₩50,835 | ₩51,516 | ₩50,541 | ₩50,554 | -0.55% | 7.4만 |
|---|
| 2026.03.20 | ₩50,100 | ₩50,100 | ₩49,112 | ₩49,299 | -1.60% | 12.7만 |
|---|
| 2026.03.19 | ₩49,726 | ₩50,287 | ₩49,458 | ₩50,261 | +1.07% | 1.8만 |
|---|
| 2026.03.18 | ₩50,634 | ₩51,029 | ₩50,287 | ₩50,314 | -0.63% | 3.4만 |
|---|
| 2026.03.17 | ₩51,189 | ₩51,197 | ₩50,541 | ₩51,022 | -0.33% | 4.9만 |
|---|
| 2026.03.16 | ₩50,154 | ₩50,661 | ₩50,100 | ₩50,329 | +0.35% | 5.5만 |
|---|
| 2026.03.13 | ₩50,461 | ₩50,461 | ₩49,606 | ₩49,806 | -1.30% | 33.2만 |
|---|
| 2026.03.12 | ₩50,755 | ₩50,888 | ₩50,087 | ₩50,167 | -1.16% | 16.3만 |
|---|
| 2026.03.11 | ₩52,010 | ₩52,108 | ₩51,382 | ₩51,576 | -0.83% | 14만 |
|---|
| 2026.03.10 | ₩52,277 | ₩52,999 | ₩51,743 | ₩51,770 | -0.97% | 14.8만 |
|---|
| 2026.03.09 | ₩50,795 | ₩52,371 | ₩49,980 | ₩52,197 | +2.76% | 25.5만 |
|---|
| 2026.03.06 | ₩52,331 | ₩52,331 | ₩51,743 | ₩51,917 | -0.79% | 5.3만 |
|---|
| 2026.03.05 | ₩54,615 | ₩54,828 | ₩53,105 | ₩53,399 | -2.23% | 13.5만 |
|---|
| 2026.03.04 | ₩55,363 | ₩55,750 | ₩55,149 | ₩55,246 | -0.21% | 14.5만 |
|---|
| 2026.03.03 | ₩53,787 | ₩55,336 | ₩53,586 | ₩54,855 | +1.99% | 31.3만 |
|---|
| 2026.03.02 | ₩55,109 | ₩55,950 | ₩55,042 | ₩55,924 | +1.48% | 32.1만 |
|---|
| 2026.02.27 | ₩56,832 | ₩56,832 | ₩56,164 | ₩56,364 | -0.82% | 3081.9만 |
|---|
| 2026.02.26 | ₩57,299 | ₩57,774 | ₩56,988 | ₩57,433 | +0.23% | 39.8만 |
|---|
| 2026.02.25 | ₩57,400 | ₩59,904 | ₩56,718 | ₩57,072 | -0.57% | 201.7만 |
|---|
| 2026.02.24 | ₩56,458 | ₩57,286 | ₩56,458 | ₩57,193 | +1.30% | 9.4천 |
|---|
| 2026.02.23 | ₩56,645 | ₩56,645 | ₩55,857 | ₩56,043 | -1.06% | 4.2천 |
|---|
| 2026.02.20 | ₩57,193 | ₩57,466 | ₩56,845 | ₩57,466 | +0.48% | 2.6만 |
|---|
| 2026.02.19 | ₩57,366 | ₩57,366 | ₩56,566 | ₩56,681 | -1.19% | 8.6천 |
|---|
| 2026.02.18 | ₩57,259 | ₩57,847 | ₩57,259 | ₩57,567 | +0.54% | 1.3천 |
|---|
| 2026.02.17 | ₩56,752 | ₩57,473 | ₩56,752 | ₩57,246 | +0.87% | 2.5만 |
|---|
| 2026.02.13 | ₩56,431 | ₩57,124 | ₩56,431 | ₩56,861 | +0.76% | 4.1천 |
|---|
| 2026.02.12 | ₩58,381 | ₩58,381 | ₩55,884 | ₩56,434 | -3.34% | 3.6만 |
|---|
| 2026.02.11 | ₩58,395 | ₩58,395 | ₩57,406 | ₩57,545 | -1.45% | 4.1천 |
|---|
| 2026.02.10 | ₩57,006 | ₩57,239 | ₩57,006 | ₩57,226 | +0.39% | 1.2천 |
|---|
| 2026.02.09 | ₩57,059 | ₩57,263 | ₩56,999 | ₩56,999 | -0.11% | 5.6천 |
|---|
| 2026.02.06 | ₩55,964 | ₩57,513 | ₩55,964 | ₩57,465 | +2.68% | 7.1천 |
|---|
| 2026.02.05 | ₩56,044 | ₩56,044 | ₩55,643 | ₩55,775 | -0.48% | 2.1천 |
|---|
| 2026.02.04 | ₩56,498 | ₩56,565 | ₩55,777 | ₩56,344 | -0.27% | 3.5천 |
|---|
| 2026.02.03 | ₩54,828 | ₩55,803 | ₩54,828 | ₩55,375 | +1.00% | 6.5천 |
|---|
| 2026.02.02 | ₩53,319 | ₩54,414 | ₩53,319 | ₩54,414 | +2.05% | 9.5천 |
|---|
| 2026.01.30 | ₩53,146 | ₩53,359 | ₩53,146 | ₩53,327 | +0.34% | 3.8천 |
|---|
| 2026.01.29 | ₩53,491 | ₩53,800 | ₩53,373 | ₩53,633 | +0.26% | 2.4천 |
|---|
| 2026.01.28 | ₩53,653 | ₩53,653 | ₩53,310 | ₩53,310 | -0.64% | 3.8천 |
|---|
| 2026.01.27 | ₩53,506 | ₩53,893 | ₩53,506 | ₩53,653 | +0.27% | 8.3천 |
|---|
| 2026.01.26 | ₩53,493 | ₩53,544 | ₩53,172 | ₩53,172 | -0.60% | 1.4만 |
|---|
| 2026.01.23 | ₩53,702 | ₩53,702 | ₩53,466 | ₩53,529 | -0.32% | 3.7천 |
|---|
| 2026.01.22 | ₩54,561 | ₩54,575 | ₩54,175 | ₩54,175 | -0.71% | 6.2만 |
|---|
| 2026.01.21 | ₩53,506 | ₩53,881 | ₩53,306 | ₩53,836 | +0.62% | 5.9천 |
|---|
| 2026.01.20 | ₩52,798 | ₩52,798 | ₩52,157 | ₩52,303 | -0.94% | 3.8천 |
|---|
| 2026.01.16 | ₩54,214 | ₩54,214 | ₩53,753 | ₩53,796 | -0.77% | 6.2천 |
|---|
| 2026.01.15 | ₩53,813 | ₩54,361 | ₩53,813 | ₩54,254 | +0.82% | 3.1천 |
|---|
| 2026.01.14 | ₩54,007 | ₩54,007 | ₩53,483 | ₩53,483 | -0.97% | 900 |
|---|
| 2026.01.13 | ₩54,027 | ₩54,107 | ₩53,943 | ₩53,943 | -0.16% | 2.2천 |
|---|
| 2026.01.12 | ₩53,800 | ₩54,181 | ₩53,800 | ₩54,181 | +0.71% | 2.2천 |
|---|
| 2026.01.09 | ₩54,147 | ₩54,281 | ₩54,000 | ₩54,281 | +0.25% | 1.5천 |
|---|
| 2026.01.08 | ₩53,239 | ₩54,092 | ₩53,239 | ₩53,935 | +1.31% | 3천 |
|---|
| 2026.01.07 | ₩53,306 | ₩53,306 | ₩53,039 | ₩53,065 | -0.45% | 3.6천 |
|---|
| 2026.01.06 | ₩52,945 | ₩53,653 | ₩52,945 | ₩53,560 | +1.16% | 1.3만 |
|---|
| 2026.01.05 | ₩52,985 | ₩53,307 | ₩52,972 | ₩52,972 | -0.03% | 5.4천 |
|---|
| 2026.01.02 | ₩52,010 | ₩52,211 | ₩51,830 | ₩52,195 | +0.35% | 4.4천 |
|---|
| 2025.12.31 | ₩52,064 | ₩52,064 | ₩51,764 | ₩51,764 | -0.57% | 1.2천 |
|---|
| 2025.12.30 | ₩52,478 | ₩52,478 | ₩52,130 | ₩52,138 | -0.65% | 2.7천 |
|---|
| 2025.12.29 | ₩52,550 | ₩52,637 | ₩52,287 | ₩52,287 | -0.50% | 5.3천 |
|---|
| 2025.12.26 | ₩52,878 | ₩53,025 | ₩52,718 | ₩52,852 | -0.05% | 4.9만 |
|---|
| 2025.12.24 | ₩52,932 | ₩53,052 | ₩52,892 | ₩52,992 | +0.11% | 3.4천 |
|---|
| 2025.12.23 | ₩52,999 | ₩52,999 | ₩52,818 | ₩52,818 | -0.34% | 5.8천 |
|---|
| 2025.12.22 | ₩53,040 | ₩53,386 | ₩53,040 | ₩53,306 | +0.50% | 1.7만 |
|---|
| 2025.12.19 | ₩52,558 | ₩52,810 | ₩52,540 | ₩52,781 | +0.42% | 2.9천 |
|---|
| 2025.12.18 | ₩52,478 | ₩52,917 | ₩52,424 | ₩52,508 | +0.06% | 5.1천 |
|---|
| 2025.12.17 | ₩52,772 | ₩52,772 | ₩52,024 | ₩52,042 | -1.38% | 1.9천 |
|---|
| 2025.12.16 | ₩52,558 | ₩52,882 | ₩52,478 | ₩52,882 | +0.62% | 7천 |
|---|
| 2025.12.15 | ₩52,379 | ₩52,591 | ₩52,090 | ₩52,591 | +0.41% | 7.8천 |
|---|
| 2025.12.12 | ₩52,464 | ₩52,464 | ₩52,090 | ₩52,150 | -0.60% | 3.3천 |
|---|
| 2025.12.11 | ₩52,010 | ₩52,455 | ₩52,010 | ₩52,455 | +0.86% | 2.2천 |
|---|
| 2025.12.10 | ₩50,991 | ₩52,291 | ₩50,991 | ₩52,192 | +2.35% | 8.4천 |
|---|
| 2025.12.09 | ₩50,434 | ₩50,781 | ₩50,434 | ₩50,602 | +0.33% | 3.7천 |
|---|
| 2025.12.08 | ₩50,568 | ₩50,568 | ₩50,489 | ₩50,489 | -0.16% | 900 |
|---|
| 2025.12.05 | ₩50,354 | ₩50,928 | ₩50,354 | ₩50,801 | +0.89% | 3.6만 |
|---|
| 2025.12.04 | ₩50,542 | ₩50,621 | ₩50,386 | ₩50,442 | -0.20% | 2천 |
|---|
| 2025.12.03 | ₩50,087 | ₩50,449 | ₩50,087 | ₩50,449 | +0.72% | 16.8만 |
|---|
| 2025.12.02 | ₩49,098 | ₩49,351 | ₩49,098 | ₩49,351 | +0.51% | 600 |
|---|
| 2025.12.01 | ₩49,103 | ₩49,103 | ₩49,103 | ₩49,103 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩49,112 | ₩49,486 | ₩49,112 | ₩49,293 | +0.37% | 1.3천 |
|---|
| 2025.11.26 | ₩49,028 | ₩49,260 | ₩49,028 | ₩49,135 | +0.22% | 1.2천 |
|---|
| 2025.11.25 | ₩48,765 | ₩48,765 | ₩48,628 | ₩48,628 | -0.28% | 3.3천 |
|---|
| 2025.11.24 | ₩47,189 | ₩47,803 | ₩47,189 | ₩47,673 | +1.03% | 3천 |
|---|
| 2025.11.21 | ₩47,350 | ₩47,350 | ₩47,050 | ₩47,050 | -0.63% | 1.3천 |
|---|
| 2025.11.20 | ₩46,734 | ₩47,108 | ₩45,591 | ₩45,591 | -2.45% | 3.8천 |
|---|
| 2025.11.19 | ₩46,534 | ₩46,681 | ₩46,360 | ₩46,392 | -0.30% | 3.5천 |
|---|
| 2025.11.18 | ₩46,522 | ₩46,561 | ₩46,457 | ₩46,457 | -0.14% | 1.3천 |
|---|
| 2025.11.17 | ₩46,803 | ₩46,840 | ₩46,213 | ₩46,338 | -0.99% | 3.6천 |
|---|
| 2025.11.14 | ₩47,402 | ₩47,416 | ₩47,393 | ₩47,393 | -0.02% | 1.2천 |
|---|
| 2025.11.13 | ₩48,417 | ₩48,484 | ₩47,763 | ₩47,767 | -1.34% | 2.7천 |
|---|
| 2025.11.12 | ₩48,747 | ₩48,791 | ₩48,591 | ₩48,650 | -0.20% | 1.6천 |
|---|
| 2025.11.11 | ₩48,148 | ₩48,148 | ₩48,148 | ₩48,148 | 0.00% | 900 |
|---|
| 2025.11.10 | ₩47,977 | ₩48,156 | ₩47,977 | ₩48,156 | +0.37% | 900 |
|---|
| 2025.11.07 | ₩47,233 | ₩48,130 | ₩47,233 | ₩48,130 | +1.90% | 3.8천 |
|---|
| 2025.11.06 | ₩47,529 | ₩47,871 | ₩47,529 | ₩47,641 | +0.24% | 1.5천 |
|---|
| 2025.11.05 | ₩47,456 | ₩48,083 | ₩47,456 | ₩48,047 | +1.25% | 1.8천 |
|---|
| 2025.11.04 | ₩47,349 | ₩47,376 | ₩47,028 | ₩47,028 | -0.68% | 1.4천 |
|---|
| 2025.11.03 | ₩47,816 | ₩47,965 | ₩47,669 | ₩47,816 | 0.00% | 8.7천 |
|---|
| 2025.10.31 | ₩47,175 | ₩47,866 | ₩47,175 | ₩47,866 | +1.46% | 800 |
|---|
| 2025.10.30 | ₩47,683 | ₩47,770 | ₩47,370 | ₩47,370 | -0.66% | 400 |
|---|
| 2025.10.29 | ₩47,950 | ₩48,123 | ₩47,721 | ₩47,721 | -0.48% | 9.7천 |
|---|
| 2025.10.28 | ₩47,990 | ₩48,246 | ₩47,834 | ₩47,834 | -0.33% | 5.1천 |
|---|
| 2025.10.27 | ₩48,144 | ₩48,144 | ₩47,910 | ₩48,102 | -0.09% | 7.3천 |
|---|
| 2025.10.24 | ₩47,335 | ₩48,017 | ₩47,335 | ₩47,939 | +1.28% | 3.2천 |
|---|
| 2025.10.23 | ₩47,496 | ₩47,496 | ₩47,114 | ₩47,114 | -0.80% | 600 |
|---|
| 2025.10.22 | ₩48,019 | ₩48,019 | ₩47,505 | ₩47,550 | -0.98% | 1.2천 |
|---|
| 2025.10.21 | ₩48,173 | ₩48,173 | ₩48,173 | ₩48,173 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩47,155 | ₩47,361 | ₩47,155 | ₩47,258 | +0.22% | 5.1천 |
|---|
| 2025.10.17 | ₩46,542 | ₩46,774 | ₩46,542 | ₩46,653 | +0.24% | 800 |
|---|
| 2025.10.16 | ₩46,507 | ₩46,507 | ₩46,307 | ₩46,465 | -0.09% | 800 |
|---|
| 2025.10.15 | ₩46,698 | ₩46,761 | ₩46,334 | ₩46,761 | +0.13% | 700 |
|---|
| 2025.10.14 | ₩45,801 | ₩46,470 | ₩45,801 | ₩46,404 | +1.32% | 900 |
|---|
| 2025.10.13 | ₩45,425 | ₩45,730 | ₩45,425 | ₩45,647 | +0.49% | 1.1천 |
|---|
| 2025.10.10 | ₩46,347 | ₩46,347 | ₩44,901 | ₩44,901 | -3.12% | 1.6천 |
|---|