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 | ₩55,665 | ₩55,705 | ₩55,170 | ₩55,504 | -0.29% | 3375만 |
| 2026.10.08 | ₩54,729 | ₩55,438 | ₩54,729 | ₩55,436 | +1.29% | 47.1만 |
| 2026.10.07 | ₩55,491 | ₩55,508 | ₩54,943 | ₩55,102 | -0.70% | 155만 |
| 2026.10.06 | ₩56,199 | ₩56,199 | ₩55,825 | ₩55,927 | -0.49% | 5.1만 |
| 2026.10.05 | ₩55,692 | ₩55,986 | ₩55,585 | ₩55,700 | +0.01% | 2.6만 |
| 2026.10.02 | ₩55,692 | ₩55,865 | ₩55,531 | ₩55,713 | +0.04% | 2.8만 |
| 2026.10.01 | ₩54,328 | ₩55,063 | ₩54,081 | ₩55,021 | +1.27% | 4.3만 |
| 2026.09.30 | ₩55,478 | ₩55,478 | ₩54,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,470 |
| -1.82% |
| 3.7만 |
| 2026.09.29 | ₩55,478 | ₩55,478 | ₩54,823 | ₩55,178 | -0.54% | 3.9만 |
|---|
| 2026.09.28 | ₩55,384 | ₩55,598 | ₩54,983 | ₩55,340 | -0.08% | 12.5만 |
|---|
| 2026.09.25 | ₩55,331 | ₩56,012 | ₩55,197 | ₩55,852 | +0.94% | 318.8만 |
|---|
| 2026.09.24 | ₩55,852 | ₩55,959 | ₩55,130 | ₩55,205 | -1.16% | 17.8만 |
|---|
| 2026.09.23 | ₩56,387 | ₩56,681 | ₩56,186 | ₩56,219 | -0.30% | 6.8만 |
|---|
| 2026.09.22 | ₩57,015 | ₩57,215 | ₩56,360 | ₩56,697 | -0.56% | 2.2만 |
|---|
| 2026.09.21 | ₩56,828 | ₩56,828 | ₩56,133 | ₩56,489 | -0.60% | 16.1만 |
|---|
| 2026.09.18 | ₩56,627 | ₩56,681 | ₩55,919 | ₩56,280 | -0.61% | 2.2만 |
|---|
| 2026.09.17 | ₩57,135 | ₩57,321 | ₩56,881 | ₩56,893 | -0.42% | 11.2만 |
|---|
| 2026.09.16 | ₩56,854 | ₩56,934 | ₩55,945 | ₩56,241 | -1.08% | 3.1만 |
|---|
| 2026.09.15 | ₩57,482 | ₩57,482 | ₩56,985 | ₩57,028 | -0.79% | 5.5만 |
|---|
| 2026.09.14 | ₩57,282 | ₩57,683 | ₩57,142 | ₩57,628 | +0.60% | 6.8만 |
|---|
| 2026.09.11 | ₩58,004 | ₩58,004 | ₩57,577 | ₩57,617 | -0.67% | 1만 |
|---|
| 2026.09.10 | ₩57,122 | ₩57,616 | ₩57,122 | ₩57,343 | +0.39% | 1.8만 |
|---|
| 2026.09.09 | ₩57,723 | ₩57,950 | ₩57,281 | ₩57,281 | -0.77% | 8.3천 |
|---|
| 2026.09.08 | ₩58,438 | ₩58,451 | ₩57,923 | ₩57,949 | -0.84% | 1.4만 |
|---|
| 2026.09.04 | ₩58,605 | ₩58,659 | ₩58,391 | ₩58,640 | +0.06% | 2.4만 |
|---|
| 2026.09.03 | ₩57,843 | ₩58,378 | ₩57,790 | ₩58,296 | +0.78% | 2.4만 |
|---|
| 2026.09.02 | ₩57,175 | ₩57,797 | ₩57,175 | ₩57,486 | +0.54% | 4.3만 |
|---|
| 2026.09.01 | ₩58,244 | ₩58,244 | ₩56,961 | ₩57,094 | -1.98% | 10.8만 |
|---|
| 2026.08.31 | ₩58,431 | ₩58,552 | ₩58,351 | ₩58,457 | +0.04% | 1.7만 |
|---|
| 2026.08.28 | ₩59,340 | ₩59,340 | ₩58,418 | ₩58,614 | -1.22% | 1.6만 |
|---|
| 2026.08.27 | ₩58,926 | ₩59,287 | ₩58,859 | ₩58,994 | +0.12% | 8.5천 |
|---|
| 2026.08.26 | ₩59,287 | ₩59,587 | ₩59,287 | ₩59,316 | +0.05% | 1만 |
|---|
| 2026.08.25 | ₩59,407 | ₩59,407 | ₩59,113 | ₩59,269 | -0.23% | 1.3만 |
|---|
| 2026.08.24 | ₩59,848 | ₩59,848 | ₩59,013 | ₩59,133 | -1.19% | 2.1만 |
|---|
| 2026.08.21 | ₩59,340 | ₩59,848 | ₩59,340 | ₩59,823 | +0.81% | 2.2만 |
|---|
| 2026.08.20 | ₩58,685 | ₩59,013 | ₩58,685 | ₩58,850 | +0.28% | 4.9만 |
|---|
| 2026.08.19 | ₩59,754 | ₩59,754 | ₩59,247 | ₩59,328 | -0.71% | 9.5천 |
|---|
| 2026.08.18 | ₩59,728 | ₩59,821 | ₩59,245 | ₩59,245 | -0.81% | 2.3만 |
|---|
| 2026.08.17 | ₩60,356 | ₩60,650 | ₩60,155 | ₩60,193 | -0.27% | 4.1만 |
|---|
| 2026.08.14 | ₩60,516 | ₩60,824 | ₩60,396 | ₩60,452 | -0.11% | 9.7만 |
|---|
| 2026.08.13 | ₩60,262 | ₩60,476 | ₩60,129 | ₩60,412 | +0.25% | 6.2만 |
|---|
| 2026.08.12 | ₩60,182 | ₩60,182 | ₩59,527 | ₩59,891 | -0.48% | 3.6만 |
|---|
| 2026.08.11 | ₩59,915 | ₩60,436 | ₩59,915 | ₩60,024 | +0.18% | 4.4만 |
|---|
| 2026.08.10 | ₩60,155 | ₩60,155 | ₩59,714 | ₩59,714 | -0.73% | 13.9만 |
|---|
| 2026.08.07 | ₩60,155 | ₩60,556 | ₩60,015 | ₩60,249 | +0.16% | 4.1만 |
|---|
| 2026.08.06 | ₩60,643 | ₩60,682 | ₩59,888 | ₩59,888 | -1.25% | 3.8만 |
|---|
| 2026.08.05 | ₩61,492 | ₩61,519 | ₩60,837 | ₩60,837 | -1.06% | 4.8만 |
|---|
| 2026.08.04 | ₩60,476 | ₩61,185 | ₩60,048 | ₩61,164 | +1.14% | 2.9만 |
|---|
| 2026.08.03 | ₩60,202 | ₩60,209 | ₩59,605 | ₩59,946 | -0.43% | 9.4만 |
|---|
| 2026.07.31 | ₩59,581 | ₩59,581 | ₩58,752 | ₩59,126 | -0.76% | 2.7만 |
|---|
| 2026.07.30 | ₩59,154 | ₩59,447 | ₩58,553 | ₩59,420 | +0.45% | 3.9만 |
|---|
| 2026.07.29 | ₩60,222 | ₩60,456 | ₩59,487 | ₩59,541 | -1.13% | 4.1만 |
|---|
| 2026.07.28 | ₩60,262 | ₩60,770 | ₩60,095 | ₩60,596 | +0.55% | 3.9만 |
|---|
| 2026.07.27 | ₩61,171 | ₩61,171 | ₩59,881 | ₩60,469 | -1.15% | 4.5만 |
|---|
| 2026.07.24 | ₩60,048 | ₩60,810 | ₩59,835 | ₩60,383 | +0.56% | 431만 |
|---|
| 2026.07.23 | ₩60,129 | ₩60,490 | ₩59,554 | ₩59,875 | -0.42% | 7.5만 |
|---|
| 2026.07.22 | ₩60,142 | ₩61,024 | ₩60,142 | ₩60,618 | +0.79% | 2.6만 |
|---|
| 2026.07.21 | ₩59,530 | ₩60,490 | ₩59,530 | ₩60,348 | +1.37% | 2.4만 |
|---|
| 2026.07.20 | ₩60,677 | ₩60,677 | ₩59,420 | ₩59,527 | -1.89% | 2.9만 |
|---|
| 2026.07.17 | ₩60,490 | ₩60,824 | ₩60,129 | ₩60,300 | -0.31% | 1.3만 |
|---|
| 2026.07.16 | ₩59,795 | ₩61,071 | ₩59,795 | ₩61,028 | +2.06% | 6.7만 |
|---|
| 2026.07.15 | ₩60,249 | ₩60,490 | ₩59,761 | ₩59,962 | -0.48% | 5.3만 |
|---|
| 2026.07.14 | ₩60,048 | ₩60,182 | ₩59,821 | ₩60,020 | -0.05% | 3.5만 |
|---|
| 2026.07.13 | ₩60,503 | ₩60,743 | ₩60,089 | ₩60,089 | -0.68% | 3.1만 |
|---|
| 2026.07.10 | ₩60,530 | ₩60,897 | ₩60,396 | ₩60,677 | +0.24% | 10.4만 |
|---|
| 2026.07.09 | ₩59,795 | ₩60,814 | ₩59,795 | ₩60,373 | +0.97% | 2.9만 |
|---|
| 2026.07.08 | ₩59,407 | ₩59,539 | ₩58,672 | ₩59,490 | +0.14% | 5.3만 |
|---|
| 2026.07.07 | ₩60,743 | ₩61,024 | ₩59,848 | ₩59,988 | -1.24% | 3.6만 |
|---|
| 2026.07.06 | ₩60,383 | ₩60,971 | ₩60,383 | ₩60,885 | +0.83% | 7만 |
|---|
| 2026.07.02 | ₩61,345 | ₩61,432 | ₩59,641 | ₩60,278 | -1.74% | 1.9만 |
|---|
| 2026.07.01 | ₩60,877 | ₩61,505 | ₩60,650 | ₩60,816 | -0.10% | 11.7만 |
|---|
| 2026.06.30 | ₩60,730 | ₩61,064 | ₩60,570 | ₩60,907 | +0.29% | 8.6만 |
|---|
| 2026.06.29 | ₩60,543 | ₩60,877 | ₩60,249 | ₩60,824 | +0.46% | 5.2만 |
|---|
| 2026.06.26 | ₩60,289 | ₩60,944 | ₩60,249 | ₩60,449 | +0.27% | 142.8만 |
|---|
| 2026.06.25 | ₩59,754 | ₩61,198 | ₩59,754 | ₩60,665 | +1.52% | 11.2만 |
|---|
| 2026.06.24 | ₩59,354 | ₩59,915 | ₩59,260 | ₩59,638 | +0.48% | 15.2만 |
|---|
| 2026.06.23 | ₩59,300 | ₩59,607 | ₩59,033 | ₩59,110 | -0.32% | 2.1만 |
|---|
| 2026.06.22 | ₩59,407 | ₩60,463 | ₩59,407 | ₩59,861 | +0.76% | 4.7만 |
|---|
| 2026.06.18 | ₩59,487 | ₩59,577 | ₩59,086 | ₩59,308 | -0.30% | 3.1만 |
|---|
| 2026.06.17 | ₩60,396 | ₩60,396 | ₩58,618 | ₩58,668 | -2.86% | 15.2만 |
|---|
| 2026.06.16 | ₩60,957 | ₩61,091 | ₩60,343 | ₩60,380 | -0.95% | 2만 |
|---|
| 2026.06.15 | ₩61,612 | ₩61,706 | ₩60,770 | ₩60,810 | -1.30% | 2.3만 |
|---|
| 2026.06.12 | ₩60,302 | ₩60,637 | ₩60,035 | ₩60,544 | +0.40% | 1.4만 |
|---|
| 2026.06.11 | ₩58,431 | ₩60,075 | ₩58,151 | ₩60,062 | +2.79% | 21.8만 |
|---|
| 2026.06.10 | ₩59,380 | ₩59,380 | ₩57,910 | ₩57,952 | -2.41% | 1.9만 |
|---|
| 2026.06.09 | ₩60,142 | ₩60,516 | ₩58,779 | ₩60,008 | -0.22% | 1.8만 |
|---|
| 2026.06.08 | ₩59,287 | ₩59,928 | ₩59,180 | ₩59,607 | +0.54% | 13.4만 |
|---|
| 2026.06.05 | ₩59,501 | ₩59,594 | ₩58,859 | ₩59,027 | -0.80% | 1.8만 |
|---|
| 2026.06.04 | ₩59,648 | ₩59,732 | ₩59,440 | ₩59,565 | -0.14% | 9.4천 |
|---|
| 2026.06.03 | ₩58,899 | ₩59,813 | ₩58,899 | ₩59,295 | +0.67% | 1.2만 |
|---|
| 2026.06.02 | ₩59,447 | ₩59,753 | ₩59,046 | ₩59,309 | -0.23% | 1.5만 |
|---|
| 2026.06.01 | ₩59,313 | ₩59,460 | ₩58,792 | ₩59,390 | +0.13% | 1.6만 |
|---|
| 2026.05.29 | ₩60,302 | ₩60,356 | ₩59,661 | ₩59,947 | -0.59% | 3.6만 |
|---|
| 2026.05.28 | ₩59,367 | ₩60,015 | ₩59,153 | ₩59,891 | +0.88% | 2.3만 |
|---|
| 2026.05.27 | ₩59,073 | ₩59,875 | ₩59,073 | ₩59,821 | +1.27% | 1.7만 |
|---|
| 2026.05.26 | ₩57,616 | ₩58,578 | ₩57,482 | ₩58,493 | +1.52% | 2.5만 |
|---|
| 2026.05.22 | ₩56,667 | ₩57,322 | ₩56,667 | ₩57,061 | +0.70% | 2.3만 |
|---|
| 2026.05.21 | ₩55,210 | ₩56,380 | ₩55,184 | ₩56,185 | +1.76% | 5만 |
|---|
| 2026.05.20 | ₩54,315 | ₩55,852 | ₩54,315 | ₩55,736 | +2.62% | 4.3만 |
|---|
| 2026.05.19 | ₩54,315 | ₩54,502 | ₩53,593 | ₩54,105 | -0.39% | 3.6만 |
|---|
| 2026.05.18 | ₩55,411 | ₩55,411 | ₩54,649 | ₩54,783 | -1.13% | 2만 |
|---|
| 2026.05.15 | ₩55,638 | ₩55,638 | ₩55,149 | ₩55,149 | -0.88% | 1.6만 |
|---|
| 2026.05.14 | ₩55,839 | ₩56,721 | ₩55,812 | ₩56,403 | +1.01% | 6.6만 |
|---|
| 2026.05.13 | ₩54,823 | ₩55,598 | ₩54,823 | ₩55,376 | +1.01% | 6.6만 |
|---|
| 2026.05.12 | ₩55,234 | ₩55,234 | ₩54,409 | ₩54,923 | -0.56% | 9.6천 |
|---|
| 2026.05.11 | ₩55,638 | ₩55,638 | ₩55,170 | ₩55,242 | -0.71% | 11.9만 |
|---|
| 2026.05.08 | ₩55,825 | ₩55,919 | ₩55,625 | ₩55,905 | +0.14% | 382만 |
|---|
| 2026.05.07 | ₩56,106 | ₩56,166 | ₩55,291 | ₩55,408 | -1.24% | 5.9만 |
|---|
| 2026.05.06 | ₩55,355 | ₩55,919 | ₩55,344 | ₩55,678 | +0.58% | 4.5만 |
|---|
| 2026.05.05 | ₩54,261 | ₩54,261 | ₩53,981 | ₩54,165 | -0.18% | 1.2만 |
|---|
| 2026.05.04 | ₩54,248 | ₩54,248 | ₩53,226 | ₩53,264 | -1.81% | 11.7만 |
|---|
| 2026.05.01 | ₩55,344 | ₩55,357 | ₩54,916 | ₩54,940 | -0.73% | 11.6만 |
|---|
| 2026.04.30 | ₩54,368 | ₩55,375 | ₩54,368 | ₩55,375 | +1.85% | 4.9천 |
|---|
| 2026.04.29 | ₩54,783 | ₩54,903 | ₩54,037 | ₩54,261 | -0.95% | 3.5만 |
|---|
| 2026.04.28 | ₩55,224 | ₩55,224 | ₩54,662 | ₩54,939 | -0.52% | 3.8만 |
|---|
| 2026.04.27 | ₩55,391 | ₩55,571 | ₩55,210 | ₩55,451 | +0.11% | 14.3만 |
|---|
| 2026.04.24 | ₩55,671 | ₩55,865 | ₩55,424 | ₩55,590 | -0.15% | 4만 |
|---|
| 2026.04.23 | ₩54,943 | ₩56,066 | ₩54,943 | ₩55,633 | +1.26% | 3.2만 |
|---|
| 2026.04.22 | ₩55,063 | ₩55,063 | ₩54,328 | ₩54,364 | -1.27% | 4.6만 |
|---|
| 2026.04.21 | ₩55,585 | ₩55,785 | ₩54,796 | ₩54,916 | -1.20% | 5.6만 |
|---|
| 2026.04.20 | ₩55,117 | ₩55,538 | ₩55,103 | ₩55,486 | +0.67% | 7.7만 |
|---|
| 2026.04.17 | ₩55,063 | ₩56,320 | ₩55,063 | ₩55,495 | +0.78% | 8.4만 |
|---|
| 2026.04.16 | ₩53,567 | ₩54,275 | ₩53,567 | ₩54,048 | +0.90% | 6.7만 |
|---|
| 2026.04.15 | ₩53,941 | ₩53,941 | ₩53,186 | ₩53,593 | -0.64% | 3.7만 |
|---|
| 2026.04.14 | ₩53,567 | ₩54,128 | ₩53,567 | ₩53,890 | +0.60% | 23만 |
|---|
| 2026.04.13 | ₩52,377 | ₩53,019 | ₩52,283 | ₩52,978 | +1.15% | 7.5만 |
|---|
| 2026.04.10 | ₩53,206 | ₩53,299 | ₩52,778 | ₩52,925 | -0.53% | 8.7만 |
|---|
| 2026.04.09 | ₩52,805 | ₩53,339 | ₩52,471 | ₩53,120 | +0.60% | 13만 |
|---|
| 2026.04.08 | ₩53,353 | ₩53,353 | ₩52,598 | ₩52,791 | -1.05% | 1.6만 |
|---|
| 2026.04.07 | ₩50,506 | ₩50,894 | ₩50,332 | ₩50,827 | +0.64% | 9.4만 |
|---|
| 2026.04.06 | ₩50,894 | ₩51,081 | ₩50,760 | ₩51,041 | +0.29% | 5.5만 |
|---|
| 2026.04.02 | ₩50,573 | ₩51,388 | ₩50,132 | ₩50,987 | +0.82% | 14.2만 |
|---|
| 2026.04.01 | ₩51,709 | ₩51,963 | ₩51,528 | ₩51,602 | -0.21% | 12.6만 |
|---|
| 2026.03.31 | ₩50,011 | ₩51,081 | ₩49,864 | ₩50,934 | +1.84% | 2.8만 |
|---|
| 2026.03.30 | ₩50,038 | ₩50,065 | ₩49,116 | ₩49,210 | -1.66% | 23만 |
|---|
| 2026.03.27 | ₩50,359 | ₩50,519 | ₩49,597 | ₩49,731 | -1.25% | 57만 |
|---|
| 2026.03.26 | ₩51,027 | ₩51,575 | ₩50,680 | ₩50,827 | -0.39% | 13.8만 |
|---|
| 2026.03.25 | ₩52,003 | ₩52,096 | ₩51,361 | ₩51,495 | -0.98% | 7.9만 |
|---|
| 2026.03.24 | ₩50,386 | ₩51,488 | ₩50,372 | ₩51,067 | +1.35% | 13.2만 |
|---|
| 2026.03.23 | ₩50,867 | ₩51,548 | ₩50,573 | ₩50,586 | -0.55% | 7.4만 |
|---|
| 2026.03.20 | ₩50,132 | ₩50,132 | ₩49,143 | ₩49,330 | -1.60% | 12.7만 |
|---|
| 2026.03.19 | ₩49,758 | ₩50,319 | ₩49,489 | ₩50,292 | +1.07% | 1.8만 |
|---|
| 2026.03.18 | ₩50,666 | ₩51,061 | ₩50,319 | ₩50,346 | -0.63% | 3.4만 |
|---|
| 2026.03.17 | ₩51,221 | ₩51,229 | ₩50,573 | ₩51,054 | -0.33% | 4.9만 |
|---|
| 2026.03.16 | ₩50,185 | ₩50,693 | ₩50,132 | ₩50,360 | +0.35% | 5.5만 |
|---|
| 2026.03.13 | ₩50,493 | ₩50,493 | ₩49,637 | ₩49,838 | -1.30% | 33.2만 |
|---|
| 2026.03.12 | ₩50,787 | ₩50,920 | ₩50,118 | ₩50,199 | -1.16% | 16.3만 |
|---|
| 2026.03.11 | ₩52,043 | ₩52,140 | ₩51,415 | ₩51,609 | -0.83% | 14만 |
|---|
| 2026.03.10 | ₩52,310 | ₩53,032 | ₩51,776 | ₩51,802 | -0.97% | 14.8만 |
|---|
| 2026.03.09 | ₩50,827 | ₩52,404 | ₩50,011 | ₩52,230 | +2.76% | 25.5만 |
|---|
| 2026.03.06 | ₩52,364 | ₩52,364 | ₩51,776 | ₩51,949 | -0.79% | 5.3만 |
|---|
| 2026.03.05 | ₩54,649 | ₩54,863 | ₩53,139 | ₩53,433 | -2.23% | 13.5만 |
|---|
| 2026.03.04 | ₩55,398 | ₩55,785 | ₩55,184 | ₩55,281 | -0.21% | 14.5만 |
|---|
| 2026.03.03 | ₩53,820 | ₩55,371 | ₩53,620 | ₩54,890 | +1.99% | 31.3만 |
|---|
| 2026.03.02 | ₩55,144 | ₩55,986 | ₩55,077 | ₩55,959 | +1.48% | 32.1만 |
|---|
| 2026.02.27 | ₩56,868 | ₩56,868 | ₩56,199 | ₩56,400 | -0.82% | 3081.9만 |
|---|
| 2026.02.26 | ₩57,335 | ₩57,810 | ₩57,024 | ₩57,469 | +0.23% | 39.8만 |
|---|
| 2026.02.25 | ₩57,436 | ₩59,942 | ₩56,754 | ₩57,108 | -0.57% | 201.7만 |
|---|
| 2026.02.24 | ₩56,493 | ₩57,322 | ₩56,493 | ₩57,229 | +1.30% | 9.4천 |
|---|
| 2026.02.23 | ₩56,681 | ₩56,681 | ₩55,892 | ₩56,078 | -1.06% | 4.2천 |
|---|
| 2026.02.20 | ₩57,229 | ₩57,502 | ₩56,881 | ₩57,502 | +0.48% | 2.6만 |
|---|
| 2026.02.19 | ₩57,402 | ₩57,402 | ₩56,602 | ₩56,717 | -1.19% | 8.6천 |
|---|
| 2026.02.18 | ₩57,295 | ₩57,883 | ₩57,295 | ₩57,603 | +0.54% | 1.3천 |
|---|
| 2026.02.17 | ₩56,787 | ₩57,509 | ₩56,787 | ₩57,282 | +0.87% | 2.5만 |
|---|
| 2026.02.13 | ₩56,467 | ₩57,160 | ₩56,467 | ₩56,897 | +0.76% | 4.1천 |
|---|
| 2026.02.12 | ₩58,418 | ₩58,418 | ₩55,919 | ₩56,469 | -3.34% | 3.6만 |
|---|
| 2026.02.11 | ₩58,431 | ₩58,431 | ₩57,442 | ₩57,581 | -1.45% | 4.1천 |
|---|
| 2026.02.10 | ₩57,041 | ₩57,275 | ₩57,041 | ₩57,262 | +0.39% | 1.2천 |
|---|
| 2026.02.09 | ₩57,095 | ₩57,299 | ₩57,035 | ₩57,035 | -0.11% | 5.6천 |
|---|
| 2026.02.06 | ₩55,999 | ₩57,549 | ₩55,999 | ₩57,501 | +2.68% | 7.1천 |
|---|
| 2026.02.05 | ₩56,079 | ₩56,079 | ₩55,678 | ₩55,810 | -0.48% | 2.1천 |
|---|
| 2026.02.04 | ₩56,534 | ₩56,600 | ₩55,812 | ₩56,380 | -0.27% | 3.5천 |
|---|
| 2026.02.03 | ₩54,863 | ₩55,839 | ₩54,863 | ₩55,410 | +1.00% | 6.5천 |
|---|
| 2026.02.02 | ₩53,353 | ₩54,449 | ₩53,353 | ₩54,449 | +2.05% | 9.5천 |
|---|
| 2026.01.30 | ₩53,179 | ₩53,393 | ₩53,179 | ₩53,361 | +0.34% | 3.8천 |
|---|
| 2026.01.29 | ₩53,525 | ₩53,834 | ₩53,406 | ₩53,667 | +0.26% | 2.4천 |
|---|
| 2026.01.28 | ₩53,687 | ₩53,687 | ₩53,343 | ₩53,343 | -0.64% | 3.8천 |
|---|
| 2026.01.27 | ₩53,540 | ₩53,927 | ₩53,540 | ₩53,687 | +0.27% | 8.3천 |
|---|
| 2026.01.26 | ₩53,526 | ₩53,577 | ₩53,206 | ₩53,206 | -0.60% | 1.4만 |
|---|
| 2026.01.23 | ₩53,736 | ₩53,736 | ₩53,500 | ₩53,563 | -0.32% | 3.7천 |
|---|
| 2026.01.22 | ₩54,596 | ₩54,609 | ₩54,209 | ₩54,209 | -0.71% | 6.2만 |
|---|
| 2026.01.21 | ₩53,540 | ₩53,915 | ₩53,339 | ₩53,870 | +0.62% | 5.9천 |
|---|
| 2026.01.20 | ₩52,831 | ₩52,831 | ₩52,190 | ₩52,336 | -0.94% | 3.8천 |
|---|
| 2026.01.16 | ₩54,248 | ₩54,248 | ₩53,787 | ₩53,830 | -0.77% | 6.2천 |
|---|
| 2026.01.15 | ₩53,847 | ₩54,395 | ₩53,847 | ₩54,288 | +0.82% | 3.1천 |
|---|
| 2026.01.14 | ₩54,041 | ₩54,041 | ₩53,517 | ₩53,517 | -0.97% | 900 |
|---|
| 2026.01.13 | ₩54,061 | ₩54,141 | ₩53,977 | ₩53,977 | -0.16% | 2.2천 |
|---|
| 2026.01.12 | ₩53,834 | ₩54,215 | ₩53,834 | ₩54,215 | +0.71% | 2.2천 |
|---|
| 2026.01.09 | ₩54,181 | ₩54,315 | ₩54,034 | ₩54,315 | +0.25% | 1.5천 |
|---|
| 2026.01.08 | ₩53,272 | ₩54,127 | ₩53,272 | ₩53,969 | +1.31% | 3천 |
|---|
| 2026.01.07 | ₩53,339 | ₩53,339 | ₩53,072 | ₩53,099 | -0.45% | 3.6천 |
|---|
| 2026.01.06 | ₩52,978 | ₩53,687 | ₩52,978 | ₩53,593 | +1.16% | 1.3만 |
|---|
| 2026.01.05 | ₩53,019 | ₩53,341 | ₩53,005 | ₩53,005 | -0.03% | 5.4천 |
|---|
| 2026.01.02 | ₩52,043 | ₩52,243 | ₩51,862 | ₩52,227 | +0.35% | 4.4천 |
|---|
| 2025.12.31 | ₩52,096 | ₩52,096 | ₩51,797 | ₩51,797 | -0.57% | 1.2천 |
|---|
| 2025.12.30 | ₩52,511 | ₩52,511 | ₩52,163 | ₩52,171 | -0.65% | 2.7천 |
|---|
| 2025.12.29 | ₩52,583 | ₩52,670 | ₩52,320 | ₩52,320 | -0.50% | 5.3천 |
|---|
| 2025.12.26 | ₩52,912 | ₩53,059 | ₩52,751 | ₩52,885 | -0.05% | 4.9만 |
|---|
| 2025.12.24 | ₩52,965 | ₩53,085 | ₩52,925 | ₩53,025 | +0.11% | 3.4천 |
|---|
| 2025.12.23 | ₩53,032 | ₩53,032 | ₩52,851 | ₩52,851 | -0.34% | 5.8천 |
|---|
| 2025.12.22 | ₩53,073 | ₩53,420 | ₩53,073 | ₩53,339 | +0.50% | 1.7만 |
|---|
| 2025.12.19 | ₩52,591 | ₩52,843 | ₩52,574 | ₩52,814 | +0.42% | 2.9천 |
|---|
| 2025.12.18 | ₩52,511 | ₩52,950 | ₩52,457 | ₩52,541 | +0.06% | 5.1천 |
|---|
| 2025.12.17 | ₩52,805 | ₩52,805 | ₩52,056 | ₩52,075 | -1.38% | 1.9천 |
|---|
| 2025.12.16 | ₩52,591 | ₩52,916 | ₩52,511 | ₩52,916 | +0.62% | 7천 |
|---|
| 2025.12.15 | ₩52,412 | ₩52,624 | ₩52,123 | ₩52,624 | +0.41% | 7.8천 |
|---|
| 2025.12.12 | ₩52,497 | ₩52,497 | ₩52,123 | ₩52,183 | -0.60% | 3.3천 |
|---|
| 2025.12.11 | ₩52,043 | ₩52,488 | ₩52,043 | ₩52,488 | +0.86% | 2.2천 |
|---|
| 2025.12.10 | ₩51,023 | ₩52,324 | ₩51,023 | ₩52,225 | +2.35% | 8.4천 |
|---|
| 2025.12.09 | ₩50,466 | ₩50,813 | ₩50,466 | ₩50,634 | +0.33% | 3.7천 |
|---|
| 2025.12.08 | ₩50,600 | ₩50,600 | ₩50,521 | ₩50,521 | -0.16% | 900 |
|---|
| 2025.12.05 | ₩50,386 | ₩50,960 | ₩50,386 | ₩50,833 | +0.89% | 3.6만 |
|---|
| 2025.12.04 | ₩50,574 | ₩50,653 | ₩50,418 | ₩50,474 | -0.20% | 2천 |
|---|
| 2025.12.03 | ₩50,118 | ₩50,481 | ₩50,118 | ₩50,481 | +0.72% | 16.8만 |
|---|
| 2025.12.02 | ₩49,129 | ₩49,382 | ₩49,129 | ₩49,382 | +0.51% | 600 |
|---|
| 2025.12.01 | ₩49,133 | ₩49,133 | ₩49,133 | ₩49,133 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩49,143 | ₩49,517 | ₩49,143 | ₩49,324 | +0.37% | 1.3천 |
|---|
| 2025.11.26 | ₩49,059 | ₩49,291 | ₩49,059 | ₩49,165 | +0.22% | 1.2천 |
|---|
| 2025.11.25 | ₩48,795 | ₩48,795 | ₩48,659 | ₩48,659 | -0.28% | 3.3천 |
|---|
| 2025.11.24 | ₩47,218 | ₩47,833 | ₩47,218 | ₩47,703 | +1.03% | 3천 |
|---|
| 2025.11.21 | ₩47,380 | ₩47,380 | ₩47,079 | ₩47,079 | -0.63% | 1.3천 |
|---|
| 2025.11.20 | ₩46,764 | ₩47,138 | ₩45,620 | ₩45,620 | -2.45% | 3.8천 |
|---|
| 2025.11.19 | ₩46,563 | ₩46,710 | ₩46,390 | ₩46,422 | -0.30% | 3.5천 |
|---|
| 2025.11.18 | ₩46,551 | ₩46,590 | ₩46,486 | ₩46,486 | -0.14% | 1.3천 |
|---|
| 2025.11.17 | ₩46,832 | ₩46,869 | ₩46,243 | ₩46,367 | -0.99% | 3.6천 |
|---|
| 2025.11.14 | ₩47,432 | ₩47,445 | ₩47,423 | ₩47,423 | -0.02% | 1.2천 |
|---|
| 2025.11.13 | ₩48,448 | ₩48,515 | ₩47,793 | ₩47,797 | -1.34% | 2.7천 |
|---|
| 2025.11.12 | ₩48,778 | ₩48,822 | ₩48,622 | ₩48,680 | -0.20% | 1.6천 |
|---|
| 2025.11.11 | ₩48,178 | ₩48,178 | ₩48,178 | ₩48,178 | 0.00% | 900 |
|---|
| 2025.11.10 | ₩48,007 | ₩48,186 | ₩48,007 | ₩48,186 | +0.37% | 900 |
|---|
| 2025.11.07 | ₩47,262 | ₩48,160 | ₩47,262 | ₩48,160 | +1.90% | 3.8천 |
|---|
| 2025.11.06 | ₩47,559 | ₩47,901 | ₩47,559 | ₩47,671 | +0.24% | 1.5천 |
|---|
| 2025.11.05 | ₩47,485 | ₩48,114 | ₩47,485 | ₩48,078 | +1.25% | 1.8천 |
|---|
| 2025.11.04 | ₩47,379 | ₩47,405 | ₩47,058 | ₩47,058 | -0.68% | 1.4천 |
|---|
| 2025.11.03 | ₩47,846 | ₩47,995 | ₩47,699 | ₩47,846 | 0.00% | 8.7천 |
|---|
| 2025.10.31 | ₩47,205 | ₩47,896 | ₩47,205 | ₩47,896 | +1.46% | 800 |
|---|
| 2025.10.30 | ₩47,713 | ₩47,800 | ₩47,400 | ₩47,400 | -0.66% | 400 |
|---|
| 2025.10.29 | ₩47,980 | ₩48,154 | ₩47,751 | ₩47,751 | -0.48% | 9.7천 |
|---|
| 2025.10.28 | ₩48,020 | ₩48,277 | ₩47,864 | ₩47,864 | -0.33% | 5.1천 |
|---|
| 2025.10.27 | ₩48,174 | ₩48,174 | ₩47,940 | ₩48,132 | -0.09% | 7.3천 |
|---|
| 2025.10.24 | ₩47,365 | ₩48,047 | ₩47,365 | ₩47,969 | +1.28% | 3.2천 |
|---|
| 2025.10.23 | ₩47,526 | ₩47,526 | ₩47,143 | ₩47,143 | -0.80% | 600 |
|---|
| 2025.10.22 | ₩48,049 | ₩48,049 | ₩47,535 | ₩47,580 | -0.98% | 1.2천 |
|---|
| 2025.10.21 | ₩48,203 | ₩48,203 | ₩48,203 | ₩48,203 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩47,185 | ₩47,391 | ₩47,185 | ₩47,288 | +0.22% | 5.1천 |
|---|
| 2025.10.17 | ₩46,571 | ₩46,804 | ₩46,571 | ₩46,682 | +0.24% | 800 |
|---|
| 2025.10.16 | ₩46,537 | ₩46,537 | ₩46,336 | ₩46,494 | -0.09% | 800 |
|---|
| 2025.10.15 | ₩46,728 | ₩46,791 | ₩46,363 | ₩46,791 | +0.13% | 700 |
|---|
| 2025.10.14 | ₩45,830 | ₩46,499 | ₩45,830 | ₩46,434 | +1.32% | 900 |
|---|
| 2025.10.13 | ₩45,454 | ₩45,759 | ₩45,454 | ₩45,676 | +0.49% | 1.1천 |
|---|
| 2025.10.10 | ₩46,376 | ₩46,376 | ₩44,929 | ₩44,929 | -3.12% | 1.6천 |
|---|