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 | ₩55,639 | ₩55,679 | ₩55,145 | ₩55,479 | -0.29% | 3375만 |
| 2026.10.08 | ₩54,704 | ₩55,412 | ₩54,704 | ₩55,411 | +1.29% | 47.1만 |
| 2026.10.07 | ₩55,466 | ₩55,483 | ₩54,918 | ₩55,077 | -0.70% | 155만 |
| 2026.10.06 | ₩56,174 | ₩56,174 | ₩55,800 | ₩55,901 | -0.49% | 5.1만 |
| 2026.10.05 | ₩55,666 | ₩55,960 | ₩55,559 | ₩55,674 | +0.01% | 2.6만 |
| 2026.10.02 | ₩55,666 | ₩55,840 | ₩55,506 | ₩55,687 | +0.04% | 2.8만 |
| 2026.10.01 | ₩54,304 | ₩55,038 | ₩54,056 | ₩54,996 | +1.27% | 4.3만 |
| 2026.09.30 | ₩55,452 | ₩55,452 | ₩54,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,445 |
| -1.82% |
| 3.7만 |
| 2026.09.29 | ₩55,452 | ₩55,452 | ₩54,798 | ₩55,153 | -0.54% | 3.9만 |
|---|
| 2026.09.28 | ₩55,359 | ₩55,573 | ₩54,958 | ₩55,315 | -0.08% | 12.5만 |
|---|
| 2026.09.25 | ₩55,305 | ₩55,987 | ₩55,172 | ₩55,826 | +0.94% | 318.8만 |
|---|
| 2026.09.24 | ₩55,826 | ₩55,933 | ₩55,105 | ₩55,180 | -1.16% | 17.8만 |
|---|
| 2026.09.23 | ₩56,361 | ₩56,655 | ₩56,160 | ₩56,194 | -0.30% | 6.8만 |
|---|
| 2026.09.22 | ₩56,989 | ₩57,189 | ₩56,334 | ₩56,671 | -0.56% | 2.2만 |
|---|
| 2026.09.21 | ₩56,802 | ₩56,802 | ₩56,107 | ₩56,464 | -0.60% | 16.1만 |
|---|
| 2026.09.18 | ₩56,601 | ₩56,655 | ₩55,893 | ₩56,254 | -0.61% | 2.2만 |
|---|
| 2026.09.17 | ₩57,109 | ₩57,295 | ₩56,855 | ₩56,867 | -0.42% | 11.2만 |
|---|
| 2026.09.16 | ₩56,828 | ₩56,908 | ₩55,920 | ₩56,215 | -1.08% | 3.1만 |
|---|
| 2026.09.15 | ₩57,456 | ₩57,456 | ₩56,959 | ₩57,002 | -0.79% | 5.5만 |
|---|
| 2026.09.14 | ₩57,256 | ₩57,657 | ₩57,116 | ₩57,602 | +0.60% | 6.8만 |
|---|
| 2026.09.11 | ₩57,977 | ₩57,977 | ₩57,551 | ₩57,591 | -0.67% | 1만 |
|---|
| 2026.09.10 | ₩57,096 | ₩57,590 | ₩57,096 | ₩57,317 | +0.39% | 1.8만 |
|---|
| 2026.09.09 | ₩57,697 | ₩57,924 | ₩57,254 | ₩57,254 | -0.77% | 8.3천 |
|---|
| 2026.09.08 | ₩58,411 | ₩58,425 | ₩57,897 | ₩57,922 | -0.84% | 1.4만 |
|---|
| 2026.09.04 | ₩58,578 | ₩58,632 | ₩58,365 | ₩58,613 | +0.06% | 2.4만 |
|---|
| 2026.09.03 | ₩57,817 | ₩58,351 | ₩57,763 | ₩58,270 | +0.78% | 2.4만 |
|---|
| 2026.09.02 | ₩57,149 | ₩57,770 | ₩57,149 | ₩57,460 | +0.54% | 4.3만 |
|---|
| 2026.09.01 | ₩58,218 | ₩58,218 | ₩56,935 | ₩57,067 | -1.98% | 10.8만 |
|---|
| 2026.08.31 | ₩58,405 | ₩58,525 | ₩58,325 | ₩58,430 | +0.04% | 1.7만 |
|---|
| 2026.08.28 | ₩59,313 | ₩59,313 | ₩58,391 | ₩58,588 | -1.22% | 1.6만 |
|---|
| 2026.08.27 | ₩58,899 | ₩59,260 | ₩58,832 | ₩58,967 | +0.12% | 8.5천 |
|---|
| 2026.08.26 | ₩59,260 | ₩59,560 | ₩59,260 | ₩59,289 | +0.05% | 1만 |
|---|
| 2026.08.25 | ₩59,380 | ₩59,380 | ₩59,086 | ₩59,242 | -0.23% | 1.3만 |
|---|
| 2026.08.24 | ₩59,821 | ₩59,821 | ₩58,986 | ₩59,106 | -1.19% | 2.1만 |
|---|
| 2026.08.21 | ₩59,313 | ₩59,821 | ₩59,313 | ₩59,795 | +0.81% | 2.2만 |
|---|
| 2026.08.20 | ₩58,658 | ₩58,986 | ₩58,658 | ₩58,823 | +0.28% | 4.9만 |
|---|
| 2026.08.19 | ₩59,727 | ₩59,727 | ₩59,220 | ₩59,301 | -0.71% | 9.5천 |
|---|
| 2026.08.18 | ₩59,700 | ₩59,794 | ₩59,218 | ₩59,218 | -0.81% | 2.3만 |
|---|
| 2026.08.17 | ₩60,328 | ₩60,622 | ₩60,128 | ₩60,165 | -0.27% | 4.1만 |
|---|
| 2026.08.14 | ₩60,489 | ₩60,796 | ₩60,368 | ₩60,425 | -0.11% | 9.7만 |
|---|
| 2026.08.13 | ₩60,235 | ₩60,449 | ₩60,101 | ₩60,384 | +0.25% | 6.2만 |
|---|
| 2026.08.12 | ₩60,155 | ₩60,155 | ₩59,500 | ₩59,863 | -0.48% | 3.6만 |
|---|
| 2026.08.11 | ₩59,888 | ₩60,408 | ₩59,888 | ₩59,997 | +0.18% | 4.4만 |
|---|
| 2026.08.10 | ₩60,128 | ₩60,128 | ₩59,687 | ₩59,687 | -0.73% | 13.9만 |
|---|
| 2026.08.07 | ₩60,128 | ₩60,529 | ₩59,988 | ₩60,221 | +0.16% | 4.1만 |
|---|
| 2026.08.06 | ₩60,616 | ₩60,654 | ₩59,861 | ₩59,861 | -1.25% | 3.8만 |
|---|
| 2026.08.05 | ₩61,464 | ₩61,491 | ₩60,809 | ₩60,809 | -1.06% | 4.8만 |
|---|
| 2026.08.04 | ₩60,449 | ₩61,157 | ₩60,021 | ₩61,137 | +1.14% | 2.9만 |
|---|
| 2026.08.03 | ₩60,175 | ₩60,181 | ₩59,578 | ₩59,918 | -0.43% | 9.4만 |
|---|
| 2026.07.31 | ₩59,554 | ₩59,554 | ₩58,725 | ₩59,099 | -0.76% | 2.7만 |
|---|
| 2026.07.30 | ₩59,127 | ₩59,420 | ₩58,526 | ₩59,393 | +0.45% | 3.9만 |
|---|
| 2026.07.29 | ₩60,195 | ₩60,429 | ₩59,460 | ₩59,513 | -1.13% | 4.1만 |
|---|
| 2026.07.28 | ₩60,235 | ₩60,742 | ₩60,068 | ₩60,569 | +0.55% | 3.9만 |
|---|
| 2026.07.27 | ₩61,143 | ₩61,143 | ₩59,854 | ₩60,442 | -1.15% | 4.5만 |
|---|
| 2026.07.24 | ₩60,021 | ₩60,783 | ₩59,807 | ₩60,355 | +0.56% | 431만 |
|---|
| 2026.07.23 | ₩60,101 | ₩60,462 | ₩59,527 | ₩59,847 | -0.42% | 7.5만 |
|---|
| 2026.07.22 | ₩60,115 | ₩60,996 | ₩60,115 | ₩60,590 | +0.79% | 2.6만 |
|---|
| 2026.07.21 | ₩59,503 | ₩60,462 | ₩59,503 | ₩60,320 | +1.37% | 2.4만 |
|---|
| 2026.07.20 | ₩60,649 | ₩60,649 | ₩59,393 | ₩59,500 | -1.89% | 2.9만 |
|---|
| 2026.07.17 | ₩60,462 | ₩60,796 | ₩60,101 | ₩60,272 | -0.31% | 1.3만 |
|---|
| 2026.07.16 | ₩59,767 | ₩61,043 | ₩59,767 | ₩61,000 | +2.06% | 6.7만 |
|---|
| 2026.07.15 | ₩60,221 | ₩60,462 | ₩59,734 | ₩59,934 | -0.48% | 5.3만 |
|---|
| 2026.07.14 | ₩60,021 | ₩60,155 | ₩59,794 | ₩59,993 | -0.05% | 3.5만 |
|---|
| 2026.07.13 | ₩60,475 | ₩60,716 | ₩60,061 | ₩60,061 | -0.68% | 3.1만 |
|---|
| 2026.07.10 | ₩60,502 | ₩60,869 | ₩60,368 | ₩60,649 | +0.24% | 10.4만 |
|---|
| 2026.07.09 | ₩59,767 | ₩60,787 | ₩59,767 | ₩60,346 | +0.97% | 2.9만 |
|---|
| 2026.07.08 | ₩59,380 | ₩59,512 | ₩58,645 | ₩59,463 | +0.14% | 5.3만 |
|---|
| 2026.07.07 | ₩60,716 | ₩60,996 | ₩59,821 | ₩59,961 | -1.24% | 3.6만 |
|---|
| 2026.07.06 | ₩60,355 | ₩60,943 | ₩60,355 | ₩60,857 | +0.83% | 7만 |
|---|
| 2026.07.02 | ₩61,317 | ₩61,404 | ₩59,614 | ₩60,251 | -1.74% | 1.9만 |
|---|
| 2026.07.01 | ₩60,849 | ₩61,477 | ₩60,622 | ₩60,788 | -0.10% | 11.7만 |
|---|
| 2026.06.30 | ₩60,702 | ₩61,036 | ₩60,542 | ₩60,879 | +0.29% | 8.6만 |
|---|
| 2026.06.29 | ₩60,515 | ₩60,849 | ₩60,221 | ₩60,796 | +0.46% | 5.2만 |
|---|
| 2026.06.26 | ₩60,262 | ₩60,916 | ₩60,221 | ₩60,422 | +0.27% | 142.8만 |
|---|
| 2026.06.25 | ₩59,727 | ₩61,170 | ₩59,727 | ₩60,637 | +1.52% | 11.2만 |
|---|
| 2026.06.24 | ₩59,326 | ₩59,888 | ₩59,233 | ₩59,611 | +0.48% | 15.2만 |
|---|
| 2026.06.23 | ₩59,273 | ₩59,580 | ₩59,006 | ₩59,083 | -0.32% | 2.1만 |
|---|
| 2026.06.22 | ₩59,380 | ₩60,435 | ₩59,380 | ₩59,834 | +0.76% | 4.7만 |
|---|
| 2026.06.18 | ₩59,460 | ₩59,550 | ₩59,059 | ₩59,281 | -0.30% | 3.1만 |
|---|
| 2026.06.17 | ₩60,368 | ₩60,368 | ₩58,592 | ₩58,641 | -2.86% | 15.2만 |
|---|
| 2026.06.16 | ₩60,929 | ₩61,063 | ₩60,315 | ₩60,352 | -0.95% | 2만 |
|---|
| 2026.06.15 | ₩61,584 | ₩61,678 | ₩60,742 | ₩60,783 | -1.30% | 2.3만 |
|---|
| 2026.06.12 | ₩60,275 | ₩60,609 | ₩60,008 | ₩60,517 | +0.40% | 1.4만 |
|---|
| 2026.06.11 | ₩58,405 | ₩60,048 | ₩58,124 | ₩60,034 | +2.79% | 21.8만 |
|---|
| 2026.06.10 | ₩59,353 | ₩59,353 | ₩57,884 | ₩57,925 | -2.41% | 1.9만 |
|---|
| 2026.06.09 | ₩60,115 | ₩60,489 | ₩58,752 | ₩59,981 | -0.22% | 1.8만 |
|---|
| 2026.06.08 | ₩59,260 | ₩59,901 | ₩59,153 | ₩59,580 | +0.54% | 13.4만 |
|---|
| 2026.06.05 | ₩59,473 | ₩59,567 | ₩58,832 | ₩59,000 | -0.80% | 1.8만 |
|---|
| 2026.06.04 | ₩59,620 | ₩59,704 | ₩59,413 | ₩59,538 | -0.14% | 9.4천 |
|---|
| 2026.06.03 | ₩58,872 | ₩59,786 | ₩58,872 | ₩59,268 | +0.67% | 1.2만 |
|---|
| 2026.06.02 | ₩59,420 | ₩59,726 | ₩59,019 | ₩59,282 | -0.23% | 1.5만 |
|---|
| 2026.06.01 | ₩59,286 | ₩59,433 | ₩58,765 | ₩59,362 | +0.13% | 1.6만 |
|---|
| 2026.05.29 | ₩60,275 | ₩60,328 | ₩59,634 | ₩59,920 | -0.59% | 3.6만 |
|---|
| 2026.05.28 | ₩59,340 | ₩59,988 | ₩59,126 | ₩59,863 | +0.88% | 2.3만 |
|---|
| 2026.05.27 | ₩59,046 | ₩59,847 | ₩59,046 | ₩59,794 | +1.27% | 1.7만 |
|---|
| 2026.05.26 | ₩57,590 | ₩58,552 | ₩57,456 | ₩58,466 | +1.52% | 2.5만 |
|---|
| 2026.05.22 | ₩56,641 | ₩57,296 | ₩56,641 | ₩57,035 | +0.70% | 2.3만 |
|---|
| 2026.05.21 | ₩55,185 | ₩56,354 | ₩55,158 | ₩56,159 | +1.76% | 5만 |
|---|
| 2026.05.20 | ₩54,290 | ₩55,826 | ₩54,290 | ₩55,710 | +2.62% | 4.3만 |
|---|
| 2026.05.19 | ₩54,290 | ₩54,477 | ₩53,569 | ₩54,080 | -0.39% | 3.6만 |
|---|
| 2026.05.18 | ₩55,386 | ₩55,386 | ₩54,624 | ₩54,758 | -1.13% | 2만 |
|---|
| 2026.05.15 | ₩55,613 | ₩55,613 | ₩55,124 | ₩55,124 | -0.88% | 1.6만 |
|---|
| 2026.05.14 | ₩55,813 | ₩56,695 | ₩55,786 | ₩56,377 | +1.01% | 6.6만 |
|---|
| 2026.05.13 | ₩54,798 | ₩55,573 | ₩54,798 | ₩55,351 | +1.01% | 6.6만 |
|---|
| 2026.05.12 | ₩55,209 | ₩55,209 | ₩54,384 | ₩54,898 | -0.56% | 9.6천 |
|---|
| 2026.05.11 | ₩55,613 | ₩55,613 | ₩55,145 | ₩55,217 | -0.71% | 11.9만 |
|---|
| 2026.05.08 | ₩55,800 | ₩55,893 | ₩55,599 | ₩55,880 | +0.14% | 382만 |
|---|
| 2026.05.07 | ₩56,080 | ₩56,140 | ₩55,265 | ₩55,383 | -1.24% | 5.9만 |
|---|
| 2026.05.06 | ₩55,329 | ₩55,893 | ₩55,319 | ₩55,653 | +0.58% | 4.5만 |
|---|
| 2026.05.05 | ₩54,237 | ₩54,237 | ₩53,956 | ₩54,141 | -0.18% | 1.2만 |
|---|
| 2026.05.04 | ₩54,223 | ₩54,223 | ₩53,201 | ₩53,240 | -1.81% | 11.7만 |
|---|
| 2026.05.01 | ₩55,319 | ₩55,332 | ₩54,891 | ₩54,915 | -0.73% | 11.6만 |
|---|
| 2026.04.30 | ₩54,344 | ₩55,350 | ₩54,344 | ₩55,350 | +1.85% | 4.9천 |
|---|
| 2026.04.29 | ₩54,758 | ₩54,878 | ₩54,012 | ₩54,237 | -0.95% | 3.5만 |
|---|
| 2026.04.28 | ₩55,199 | ₩55,199 | ₩54,637 | ₩54,914 | -0.52% | 3.8만 |
|---|
| 2026.04.27 | ₩55,366 | ₩55,546 | ₩55,185 | ₩55,426 | +0.11% | 14.3만 |
|---|
| 2026.04.24 | ₩55,646 | ₩55,840 | ₩55,399 | ₩55,565 | -0.15% | 4만 |
|---|
| 2026.04.23 | ₩54,918 | ₩56,040 | ₩54,918 | ₩55,607 | +1.26% | 3.2만 |
|---|
| 2026.04.22 | ₩55,038 | ₩55,038 | ₩54,304 | ₩54,340 | -1.27% | 4.6만 |
|---|
| 2026.04.21 | ₩55,559 | ₩55,760 | ₩54,771 | ₩54,891 | -1.20% | 5.6만 |
|---|
| 2026.04.20 | ₩55,092 | ₩55,512 | ₩55,078 | ₩55,460 | +0.67% | 7.7만 |
|---|
| 2026.04.17 | ₩55,038 | ₩56,294 | ₩55,038 | ₩55,470 | +0.78% | 8.4만 |
|---|
| 2026.04.16 | ₩53,542 | ₩54,250 | ₩53,542 | ₩54,023 | +0.90% | 6.7만 |
|---|
| 2026.04.15 | ₩53,916 | ₩53,916 | ₩53,161 | ₩53,569 | -0.64% | 3.7만 |
|---|
| 2026.04.14 | ₩53,542 | ₩54,103 | ₩53,542 | ₩53,865 | +0.60% | 23만 |
|---|
| 2026.04.13 | ₩52,353 | ₩52,994 | ₩52,260 | ₩52,954 | +1.15% | 7.5만 |
|---|
| 2026.04.10 | ₩53,181 | ₩53,275 | ₩52,754 | ₩52,901 | -0.53% | 8.7만 |
|---|
| 2026.04.09 | ₩52,781 | ₩53,315 | ₩52,447 | ₩53,096 | +0.60% | 13만 |
|---|
| 2026.04.08 | ₩53,328 | ₩53,328 | ₩52,574 | ₩52,767 | -1.05% | 1.6만 |
|---|
| 2026.04.07 | ₩50,483 | ₩50,870 | ₩50,309 | ₩50,804 | +0.64% | 9.4만 |
|---|
| 2026.04.06 | ₩50,870 | ₩51,057 | ₩50,737 | ₩51,017 | +0.29% | 5.5만 |
|---|
| 2026.04.02 | ₩50,550 | ₩51,365 | ₩50,109 | ₩50,964 | +0.82% | 14.2만 |
|---|
| 2026.04.01 | ₩51,685 | ₩51,939 | ₩51,505 | ₩51,578 | -0.21% | 12.6만 |
|---|
| 2026.03.31 | ₩49,989 | ₩51,057 | ₩49,842 | ₩50,910 | +1.84% | 2.8만 |
|---|
| 2026.03.30 | ₩50,015 | ₩50,042 | ₩49,094 | ₩49,187 | -1.66% | 23만 |
|---|
| 2026.03.27 | ₩50,336 | ₩50,496 | ₩49,575 | ₩49,708 | -1.25% | 57만 |
|---|
| 2026.03.26 | ₩51,004 | ₩51,552 | ₩50,657 | ₩50,804 | -0.39% | 13.8만 |
|---|
| 2026.03.25 | ₩51,979 | ₩52,073 | ₩51,338 | ₩51,471 | -0.98% | 7.9만 |
|---|
| 2026.03.24 | ₩50,363 | ₩51,465 | ₩50,349 | ₩51,044 | +1.35% | 13.2만 |
|---|
| 2026.03.23 | ₩50,844 | ₩51,525 | ₩50,550 | ₩50,563 | -0.55% | 7.4만 |
|---|
| 2026.03.20 | ₩50,109 | ₩50,109 | ₩49,120 | ₩49,307 | -1.60% | 12.7만 |
|---|
| 2026.03.19 | ₩49,735 | ₩50,296 | ₩49,466 | ₩50,269 | +1.07% | 1.8만 |
|---|
| 2026.03.18 | ₩50,643 | ₩51,037 | ₩50,296 | ₩50,323 | -0.63% | 3.4만 |
|---|
| 2026.03.17 | ₩51,198 | ₩51,206 | ₩50,550 | ₩51,031 | -0.33% | 4.9만 |
|---|
| 2026.03.16 | ₩50,162 | ₩50,670 | ₩50,109 | ₩50,337 | +0.35% | 5.5만 |
|---|
| 2026.03.13 | ₩50,470 | ₩50,470 | ₩49,615 | ₩49,815 | -1.30% | 33.2만 |
|---|
| 2026.03.12 | ₩50,763 | ₩50,897 | ₩50,096 | ₩50,176 | -1.16% | 16.3만 |
|---|
| 2026.03.11 | ₩52,019 | ₩52,117 | ₩51,391 | ₩51,585 | -0.83% | 14만 |
|---|
| 2026.03.10 | ₩52,286 | ₩53,008 | ₩51,752 | ₩51,779 | -0.97% | 14.8만 |
|---|
| 2026.03.09 | ₩50,804 | ₩52,380 | ₩49,989 | ₩52,206 | +2.76% | 25.5만 |
|---|
| 2026.03.06 | ₩52,340 | ₩52,340 | ₩51,752 | ₩51,926 | -0.79% | 5.3만 |
|---|
| 2026.03.05 | ₩54,624 | ₩54,838 | ₩53,115 | ₩53,408 | -2.23% | 13.5만 |
|---|
| 2026.03.04 | ₩55,372 | ₩55,760 | ₩55,158 | ₩55,256 | -0.21% | 14.5만 |
|---|
| 2026.03.03 | ₩53,796 | ₩55,346 | ₩53,596 | ₩54,865 | +1.99% | 31.3만 |
|---|
| 2026.03.02 | ₩55,118 | ₩55,960 | ₩55,052 | ₩55,933 | +1.48% | 32.1만 |
|---|
| 2026.02.27 | ₩56,842 | ₩56,842 | ₩56,174 | ₩56,374 | -0.82% | 3081.9만 |
|---|
| 2026.02.26 | ₩57,309 | ₩57,783 | ₩56,998 | ₩57,443 | +0.23% | 39.8만 |
|---|
| 2026.02.25 | ₩57,409 | ₩59,914 | ₩56,728 | ₩57,082 | -0.57% | 201.7만 |
|---|
| 2026.02.24 | ₩56,468 | ₩57,296 | ₩56,468 | ₩57,202 | +1.30% | 9.4천 |
|---|
| 2026.02.23 | ₩56,655 | ₩56,655 | ₩55,867 | ₩56,052 | -1.06% | 4.2천 |
|---|
| 2026.02.20 | ₩57,202 | ₩57,476 | ₩56,855 | ₩57,476 | +0.48% | 2.6만 |
|---|
| 2026.02.19 | ₩57,376 | ₩57,376 | ₩56,576 | ₩56,691 | -1.19% | 8.6천 |
|---|
| 2026.02.18 | ₩57,269 | ₩57,857 | ₩57,269 | ₩57,576 | +0.54% | 1.3천 |
|---|
| 2026.02.17 | ₩56,762 | ₩57,483 | ₩56,762 | ₩57,256 | +0.87% | 2.5만 |
|---|
| 2026.02.13 | ₩56,441 | ₩57,134 | ₩56,441 | ₩56,871 | +0.76% | 4.1천 |
|---|
| 2026.02.12 | ₩58,391 | ₩58,391 | ₩55,893 | ₩56,444 | -3.34% | 3.6만 |
|---|
| 2026.02.11 | ₩58,405 | ₩58,405 | ₩57,416 | ₩57,555 | -1.45% | 4.1천 |
|---|
| 2026.02.10 | ₩57,015 | ₩57,249 | ₩57,015 | ₩57,236 | +0.39% | 1.2천 |
|---|
| 2026.02.09 | ₩57,069 | ₩57,273 | ₩57,009 | ₩57,009 | -0.11% | 5.6천 |
|---|
| 2026.02.06 | ₩55,973 | ₩57,523 | ₩55,973 | ₩57,475 | +2.68% | 7.1천 |
|---|
| 2026.02.05 | ₩56,054 | ₩56,054 | ₩55,653 | ₩55,785 | -0.48% | 2.1천 |
|---|
| 2026.02.04 | ₩56,508 | ₩56,575 | ₩55,786 | ₩56,354 | -0.27% | 3.5천 |
|---|
| 2026.02.03 | ₩54,838 | ₩55,813 | ₩54,838 | ₩55,384 | +1.00% | 6.5천 |
|---|
| 2026.02.02 | ₩53,328 | ₩54,424 | ₩53,328 | ₩54,424 | +2.05% | 9.5천 |
|---|
| 2026.01.30 | ₩53,155 | ₩53,368 | ₩53,155 | ₩53,336 | +0.34% | 3.8천 |
|---|
| 2026.01.29 | ₩53,501 | ₩53,809 | ₩53,382 | ₩53,642 | +0.26% | 2.4천 |
|---|
| 2026.01.28 | ₩53,662 | ₩53,662 | ₩53,319 | ₩53,319 | -0.64% | 3.8천 |
|---|
| 2026.01.27 | ₩53,515 | ₩53,903 | ₩53,515 | ₩53,662 | +0.27% | 8.3천 |
|---|
| 2026.01.26 | ₩53,502 | ₩53,553 | ₩53,181 | ₩53,181 | -0.60% | 1.4만 |
|---|
| 2026.01.23 | ₩53,712 | ₩53,712 | ₩53,475 | ₩53,538 | -0.32% | 3.7천 |
|---|
| 2026.01.22 | ₩54,571 | ₩54,584 | ₩54,185 | ₩54,185 | -0.71% | 6.2만 |
|---|
| 2026.01.21 | ₩53,515 | ₩53,891 | ₩53,315 | ₩53,845 | +0.62% | 5.9천 |
|---|
| 2026.01.20 | ₩52,807 | ₩52,807 | ₩52,166 | ₩52,312 | -0.94% | 3.8천 |
|---|
| 2026.01.16 | ₩54,223 | ₩54,223 | ₩53,762 | ₩53,805 | -0.77% | 6.2천 |
|---|
| 2026.01.15 | ₩53,823 | ₩54,370 | ₩53,823 | ₩54,263 | +0.82% | 3.1천 |
|---|
| 2026.01.14 | ₩54,016 | ₩54,016 | ₩53,493 | ₩53,493 | -0.97% | 900 |
|---|
| 2026.01.13 | ₩54,036 | ₩54,116 | ₩53,952 | ₩53,952 | -0.16% | 2.2천 |
|---|
| 2026.01.12 | ₩53,809 | ₩54,190 | ₩53,809 | ₩54,190 | +0.71% | 2.2천 |
|---|
| 2026.01.09 | ₩54,157 | ₩54,290 | ₩54,010 | ₩54,290 | +0.25% | 1.5천 |
|---|
| 2026.01.08 | ₩53,248 | ₩54,102 | ₩53,248 | ₩53,944 | +1.31% | 3천 |
|---|
| 2026.01.07 | ₩53,315 | ₩53,315 | ₩53,048 | ₩53,075 | -0.45% | 3.6천 |
|---|
| 2026.01.06 | ₩52,954 | ₩53,662 | ₩52,954 | ₩53,569 | +1.16% | 1.3만 |
|---|
| 2026.01.05 | ₩52,994 | ₩53,316 | ₩52,981 | ₩52,981 | -0.03% | 5.4천 |
|---|
| 2026.01.02 | ₩52,019 | ₩52,220 | ₩51,839 | ₩52,204 | +0.35% | 4.4천 |
|---|
| 2025.12.31 | ₩52,073 | ₩52,073 | ₩51,773 | ₩51,773 | -0.57% | 1.2천 |
|---|
| 2025.12.30 | ₩52,487 | ₩52,487 | ₩52,139 | ₩52,147 | -0.65% | 2.7천 |
|---|
| 2025.12.29 | ₩52,559 | ₩52,646 | ₩52,296 | ₩52,296 | -0.50% | 5.3천 |
|---|
| 2025.12.26 | ₩52,887 | ₩53,034 | ₩52,727 | ₩52,861 | -0.05% | 4.9만 |
|---|
| 2025.12.24 | ₩52,941 | ₩53,061 | ₩52,901 | ₩53,001 | +0.11% | 3.4천 |
|---|
| 2025.12.23 | ₩53,008 | ₩53,008 | ₩52,827 | ₩52,827 | -0.34% | 5.8천 |
|---|
| 2025.12.22 | ₩53,049 | ₩53,395 | ₩53,049 | ₩53,315 | +0.50% | 1.7만 |
|---|
| 2025.12.19 | ₩52,567 | ₩52,819 | ₩52,550 | ₩52,790 | +0.42% | 2.9천 |
|---|
| 2025.12.18 | ₩52,487 | ₩52,926 | ₩52,433 | ₩52,517 | +0.06% | 5.1천 |
|---|
| 2025.12.17 | ₩52,781 | ₩52,781 | ₩52,033 | ₩52,051 | -1.38% | 1.9천 |
|---|
| 2025.12.16 | ₩52,567 | ₩52,891 | ₩52,487 | ₩52,891 | +0.62% | 7천 |
|---|
| 2025.12.15 | ₩52,388 | ₩52,600 | ₩52,099 | ₩52,600 | +0.41% | 7.8천 |
|---|
| 2025.12.12 | ₩52,473 | ₩52,473 | ₩52,099 | ₩52,159 | -0.60% | 3.3천 |
|---|
| 2025.12.11 | ₩52,019 | ₩52,464 | ₩52,019 | ₩52,464 | +0.86% | 2.2천 |
|---|
| 2025.12.10 | ₩51,000 | ₩52,300 | ₩51,000 | ₩52,201 | +2.35% | 8.4천 |
|---|
| 2025.12.09 | ₩50,443 | ₩50,790 | ₩50,443 | ₩50,611 | +0.33% | 3.7천 |
|---|
| 2025.12.08 | ₩50,576 | ₩50,576 | ₩50,498 | ₩50,498 | -0.16% | 900 |
|---|
| 2025.12.05 | ₩50,363 | ₩50,937 | ₩50,363 | ₩50,810 | +0.89% | 3.6만 |
|---|
| 2025.12.04 | ₩50,551 | ₩50,630 | ₩50,395 | ₩50,451 | -0.20% | 2천 |
|---|
| 2025.12.03 | ₩50,096 | ₩50,458 | ₩50,096 | ₩50,458 | +0.72% | 16.8만 |
|---|
| 2025.12.02 | ₩49,107 | ₩49,359 | ₩49,107 | ₩49,359 | +0.51% | 600 |
|---|
| 2025.12.01 | ₩49,111 | ₩49,111 | ₩49,111 | ₩49,111 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩49,120 | ₩49,494 | ₩49,120 | ₩49,302 | +0.37% | 1.3천 |
|---|
| 2025.11.26 | ₩49,036 | ₩49,269 | ₩49,036 | ₩49,143 | +0.22% | 1.2천 |
|---|
| 2025.11.25 | ₩48,773 | ₩48,773 | ₩48,637 | ₩48,637 | -0.28% | 3.3천 |
|---|
| 2025.11.24 | ₩47,197 | ₩47,811 | ₩47,197 | ₩47,682 | +1.03% | 3천 |
|---|
| 2025.11.21 | ₩47,358 | ₩47,358 | ₩47,058 | ₩47,058 | -0.63% | 1.3천 |
|---|
| 2025.11.20 | ₩46,742 | ₩47,116 | ₩45,599 | ₩45,599 | -2.45% | 3.8천 |
|---|
| 2025.11.19 | ₩46,542 | ₩46,689 | ₩46,368 | ₩46,400 | -0.30% | 3.5천 |
|---|
| 2025.11.18 | ₩46,530 | ₩46,569 | ₩46,465 | ₩46,465 | -0.14% | 1.3천 |
|---|
| 2025.11.17 | ₩46,811 | ₩46,848 | ₩46,221 | ₩46,346 | -0.99% | 3.6천 |
|---|
| 2025.11.14 | ₩47,410 | ₩47,424 | ₩47,401 | ₩47,401 | -0.02% | 1.2천 |
|---|
| 2025.11.13 | ₩48,426 | ₩48,492 | ₩47,771 | ₩47,775 | -1.34% | 2.7천 |
|---|
| 2025.11.12 | ₩48,756 | ₩48,800 | ₩48,599 | ₩48,658 | -0.20% | 1.6천 |
|---|
| 2025.11.11 | ₩48,156 | ₩48,156 | ₩48,156 | ₩48,156 | 0.00% | 900 |
|---|
| 2025.11.10 | ₩47,985 | ₩48,164 | ₩47,985 | ₩48,164 | +0.37% | 900 |
|---|
| 2025.11.07 | ₩47,241 | ₩48,138 | ₩47,241 | ₩48,138 | +1.90% | 3.8천 |
|---|
| 2025.11.06 | ₩47,537 | ₩47,879 | ₩47,537 | ₩47,650 | +0.24% | 1.5천 |
|---|
| 2025.11.05 | ₩47,464 | ₩48,092 | ₩47,464 | ₩48,056 | +1.25% | 1.8천 |
|---|
| 2025.11.04 | ₩47,357 | ₩47,384 | ₩47,036 | ₩47,036 | -0.68% | 1.4천 |
|---|
| 2025.11.03 | ₩47,825 | ₩47,973 | ₩47,678 | ₩47,825 | 0.00% | 8.7천 |
|---|
| 2025.10.31 | ₩47,183 | ₩47,874 | ₩47,183 | ₩47,874 | +1.46% | 800 |
|---|
| 2025.10.30 | ₩47,691 | ₩47,778 | ₩47,378 | ₩47,378 | -0.66% | 400 |
|---|
| 2025.10.29 | ₩47,958 | ₩48,132 | ₩47,730 | ₩47,730 | -0.48% | 9.7천 |
|---|
| 2025.10.28 | ₩47,998 | ₩48,255 | ₩47,842 | ₩47,842 | -0.33% | 5.1천 |
|---|
| 2025.10.27 | ₩48,152 | ₩48,152 | ₩47,918 | ₩48,110 | -0.09% | 7.3천 |
|---|
| 2025.10.24 | ₩47,344 | ₩48,025 | ₩47,344 | ₩47,947 | +1.28% | 3.2천 |
|---|
| 2025.10.23 | ₩47,504 | ₩47,504 | ₩47,122 | ₩47,122 | -0.80% | 600 |
|---|
| 2025.10.22 | ₩48,028 | ₩48,028 | ₩47,513 | ₩47,559 | -0.98% | 1.2천 |
|---|
| 2025.10.21 | ₩48,181 | ₩48,181 | ₩48,181 | ₩48,181 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩47,163 | ₩47,369 | ₩47,163 | ₩47,266 | +0.22% | 5.1천 |
|---|
| 2025.10.17 | ₩46,550 | ₩46,783 | ₩46,550 | ₩46,661 | +0.24% | 800 |
|---|
| 2025.10.16 | ₩46,515 | ₩46,515 | ₩46,315 | ₩46,473 | -0.09% | 800 |
|---|
| 2025.10.15 | ₩46,706 | ₩46,769 | ₩46,342 | ₩46,769 | +0.13% | 700 |
|---|
| 2025.10.14 | ₩45,809 | ₩46,478 | ₩45,809 | ₩46,412 | +1.32% | 900 |
|---|
| 2025.10.13 | ₩45,433 | ₩45,738 | ₩45,433 | ₩45,655 | +0.49% | 1.1천 |
|---|
| 2025.10.10 | ₩46,355 | ₩46,355 | ₩44,908 | ₩44,908 | -3.12% | 1.6천 |
|---|