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 | ₩55,652 | ₩55,692 | ₩55,158 | ₩55,492 | -0.29% | 3375만 |
| 2026.10.08 | ₩54,717 | ₩55,425 | ₩54,717 | ₩55,423 | +1.29% | 47.1만 |
| 2026.10.07 | ₩55,478 | ₩55,496 | ₩54,930 | ₩55,089 | -0.70% | 155만 |
| 2026.10.06 | ₩56,186 | ₩56,186 | ₩55,812 | ₩55,914 | -0.49% | 5.1만 |
| 2026.10.05 | ₩55,679 | ₩55,973 | ₩55,572 | ₩55,687 | +0.01% | 2.6만 |
| 2026.10.02 | ₩55,679 | ₩55,852 | ₩55,518 | ₩55,700 | +0.04% | 2.8만 |
| 2026.10.01 | ₩54,316 | ₩55,051 | ₩54,069 | ₩55,008 | +1.27% | 4.3만 |
| 2026.09.30 | ₩55,465 | ₩55,465 | ₩54,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,457 |
| -1.82% |
| 3.7만 |
| 2026.09.29 | ₩55,465 | ₩55,465 | ₩54,810 | ₩55,166 | -0.54% | 3.9만 |
|---|
| 2026.09.28 | ₩55,371 | ₩55,585 | ₩54,970 | ₩55,327 | -0.08% | 12.5만 |
|---|
| 2026.09.25 | ₩55,318 | ₩55,999 | ₩55,184 | ₩55,839 | +0.94% | 318.8만 |
|---|
| 2026.09.24 | ₩55,839 | ₩55,946 | ₩55,117 | ₩55,192 | -1.16% | 17.8만 |
|---|
| 2026.09.23 | ₩56,373 | ₩56,667 | ₩56,173 | ₩56,206 | -0.30% | 6.8만 |
|---|
| 2026.09.22 | ₩57,001 | ₩57,202 | ₩56,347 | ₩56,683 | -0.56% | 2.2만 |
|---|
| 2026.09.21 | ₩56,814 | ₩56,814 | ₩56,120 | ₩56,476 | -0.60% | 16.1만 |
|---|
| 2026.09.18 | ₩56,614 | ₩56,667 | ₩55,906 | ₩56,267 | -0.61% | 2.2만 |
|---|
| 2026.09.17 | ₩57,122 | ₩57,307 | ₩56,868 | ₩56,880 | -0.42% | 11.2만 |
|---|
| 2026.09.16 | ₩56,841 | ₩56,921 | ₩55,932 | ₩56,228 | -1.08% | 3.1만 |
|---|
| 2026.09.15 | ₩57,469 | ₩57,469 | ₩56,972 | ₩57,015 | -0.79% | 5.5만 |
|---|
| 2026.09.14 | ₩57,269 | ₩57,670 | ₩57,128 | ₩57,615 | +0.60% | 6.8만 |
|---|
| 2026.09.11 | ₩57,990 | ₩57,990 | ₩57,564 | ₩57,604 | -0.67% | 1만 |
|---|
| 2026.09.10 | ₩57,108 | ₩57,603 | ₩57,108 | ₩57,330 | +0.39% | 1.8만 |
|---|
| 2026.09.09 | ₩57,710 | ₩57,937 | ₩57,267 | ₩57,267 | -0.77% | 8.3천 |
|---|
| 2026.09.08 | ₩58,424 | ₩58,438 | ₩57,910 | ₩57,935 | -0.84% | 1.4만 |
|---|
| 2026.09.04 | ₩58,591 | ₩58,645 | ₩58,378 | ₩58,626 | +0.06% | 2.4만 |
|---|
| 2026.09.03 | ₩57,830 | ₩58,364 | ₩57,776 | ₩58,283 | +0.78% | 2.4만 |
|---|
| 2026.09.02 | ₩57,162 | ₩57,783 | ₩57,162 | ₩57,473 | +0.54% | 4.3만 |
|---|
| 2026.09.01 | ₩58,231 | ₩58,231 | ₩56,948 | ₩57,080 | -1.98% | 10.8만 |
|---|
| 2026.08.31 | ₩58,418 | ₩58,538 | ₩58,338 | ₩58,443 | +0.04% | 1.7만 |
|---|
| 2026.08.28 | ₩59,326 | ₩59,326 | ₩58,404 | ₩58,601 | -1.22% | 1.6만 |
|---|
| 2026.08.27 | ₩58,912 | ₩59,273 | ₩58,845 | ₩58,980 | +0.12% | 8.5천 |
|---|
| 2026.08.26 | ₩59,273 | ₩59,574 | ₩59,273 | ₩59,302 | +0.05% | 1만 |
|---|
| 2026.08.25 | ₩59,393 | ₩59,393 | ₩59,099 | ₩59,256 | -0.23% | 1.3만 |
|---|
| 2026.08.24 | ₩59,834 | ₩59,834 | ₩58,999 | ₩59,119 | -1.19% | 2.1만 |
|---|
| 2026.08.21 | ₩59,326 | ₩59,834 | ₩59,326 | ₩59,809 | +0.81% | 2.2만 |
|---|
| 2026.08.20 | ₩58,672 | ₩58,999 | ₩58,672 | ₩58,836 | +0.28% | 4.9만 |
|---|
| 2026.08.19 | ₩59,741 | ₩59,741 | ₩59,233 | ₩59,314 | -0.71% | 9.5천 |
|---|
| 2026.08.18 | ₩59,714 | ₩59,807 | ₩59,232 | ₩59,232 | -0.81% | 2.3만 |
|---|
| 2026.08.17 | ₩60,342 | ₩60,636 | ₩60,141 | ₩60,179 | -0.27% | 4.1만 |
|---|
| 2026.08.14 | ₩60,502 | ₩60,810 | ₩60,382 | ₩60,438 | -0.11% | 9.7만 |
|---|
| 2026.08.13 | ₩60,248 | ₩60,462 | ₩60,115 | ₩60,398 | +0.25% | 6.2만 |
|---|
| 2026.08.12 | ₩60,168 | ₩60,168 | ₩59,513 | ₩59,877 | -0.48% | 3.6만 |
|---|
| 2026.08.11 | ₩59,901 | ₩60,422 | ₩59,901 | ₩60,011 | +0.18% | 4.4만 |
|---|
| 2026.08.10 | ₩60,141 | ₩60,141 | ₩59,701 | ₩59,701 | -0.73% | 13.9만 |
|---|
| 2026.08.07 | ₩60,141 | ₩60,542 | ₩60,001 | ₩60,235 | +0.16% | 4.1만 |
|---|
| 2026.08.06 | ₩60,629 | ₩60,668 | ₩59,874 | ₩59,874 | -1.25% | 3.8만 |
|---|
| 2026.08.05 | ₩61,478 | ₩61,504 | ₩60,823 | ₩60,823 | -1.06% | 4.8만 |
|---|
| 2026.08.04 | ₩60,462 | ₩61,170 | ₩60,035 | ₩61,150 | +1.14% | 2.9만 |
|---|
| 2026.08.03 | ₩60,188 | ₩60,195 | ₩59,591 | ₩59,932 | -0.43% | 9.4만 |
|---|
| 2026.07.31 | ₩59,567 | ₩59,567 | ₩58,738 | ₩59,113 | -0.76% | 2.7만 |
|---|
| 2026.07.30 | ₩59,141 | ₩59,433 | ₩58,539 | ₩59,407 | +0.45% | 3.9만 |
|---|
| 2026.07.29 | ₩60,208 | ₩60,442 | ₩59,473 | ₩59,527 | -1.13% | 4.1만 |
|---|
| 2026.07.28 | ₩60,248 | ₩60,756 | ₩60,081 | ₩60,582 | +0.55% | 3.9만 |
|---|
| 2026.07.27 | ₩61,157 | ₩61,157 | ₩59,868 | ₩60,455 | -1.15% | 4.5만 |
|---|
| 2026.07.24 | ₩60,035 | ₩60,796 | ₩59,821 | ₩60,369 | +0.56% | 431만 |
|---|
| 2026.07.23 | ₩60,115 | ₩60,476 | ₩59,540 | ₩59,861 | -0.42% | 7.5만 |
|---|
| 2026.07.22 | ₩60,128 | ₩61,010 | ₩60,128 | ₩60,604 | +0.79% | 2.6만 |
|---|
| 2026.07.21 | ₩59,516 | ₩60,476 | ₩59,516 | ₩60,334 | +1.37% | 2.4만 |
|---|
| 2026.07.20 | ₩60,663 | ₩60,663 | ₩59,407 | ₩59,513 | -1.89% | 2.9만 |
|---|
| 2026.07.17 | ₩60,476 | ₩60,810 | ₩60,115 | ₩60,286 | -0.31% | 1.3만 |
|---|
| 2026.07.16 | ₩59,781 | ₩61,057 | ₩59,781 | ₩61,014 | +2.06% | 6.7만 |
|---|
| 2026.07.15 | ₩60,235 | ₩60,476 | ₩59,747 | ₩59,948 | -0.48% | 5.3만 |
|---|
| 2026.07.14 | ₩60,035 | ₩60,168 | ₩59,807 | ₩60,007 | -0.05% | 3.5만 |
|---|
| 2026.07.13 | ₩60,489 | ₩60,729 | ₩60,075 | ₩60,075 | -0.68% | 3.1만 |
|---|
| 2026.07.10 | ₩60,516 | ₩60,883 | ₩60,382 | ₩60,663 | +0.24% | 10.4만 |
|---|
| 2026.07.09 | ₩59,781 | ₩60,800 | ₩59,781 | ₩60,359 | +0.97% | 2.9만 |
|---|
| 2026.07.08 | ₩59,393 | ₩59,525 | ₩58,658 | ₩59,476 | +0.14% | 5.3만 |
|---|
| 2026.07.07 | ₩60,729 | ₩61,010 | ₩59,834 | ₩59,974 | -1.24% | 3.6만 |
|---|
| 2026.07.06 | ₩60,369 | ₩60,957 | ₩60,369 | ₩60,871 | +0.83% | 7만 |
|---|
| 2026.07.02 | ₩61,331 | ₩61,418 | ₩59,627 | ₩60,264 | -1.74% | 1.9만 |
|---|
| 2026.07.01 | ₩60,863 | ₩61,491 | ₩60,636 | ₩60,802 | -0.10% | 11.7만 |
|---|
| 2026.06.30 | ₩60,716 | ₩61,050 | ₩60,556 | ₩60,892 | +0.29% | 8.6만 |
|---|
| 2026.06.29 | ₩60,529 | ₩60,863 | ₩60,235 | ₩60,810 | +0.46% | 5.2만 |
|---|
| 2026.06.26 | ₩60,275 | ₩60,930 | ₩60,235 | ₩60,435 | +0.27% | 142.8만 |
|---|
| 2026.06.25 | ₩59,741 | ₩61,184 | ₩59,741 | ₩60,651 | +1.52% | 11.2만 |
|---|
| 2026.06.24 | ₩59,340 | ₩59,901 | ₩59,246 | ₩59,624 | +0.48% | 15.2만 |
|---|
| 2026.06.23 | ₩59,286 | ₩59,594 | ₩59,019 | ₩59,097 | -0.32% | 2.1만 |
|---|
| 2026.06.22 | ₩59,393 | ₩60,449 | ₩59,393 | ₩59,848 | +0.76% | 4.7만 |
|---|
| 2026.06.18 | ₩59,473 | ₩59,563 | ₩59,073 | ₩59,294 | -0.30% | 3.1만 |
|---|
| 2026.06.17 | ₩60,382 | ₩60,382 | ₩58,605 | ₩58,654 | -2.86% | 15.2만 |
|---|
| 2026.06.16 | ₩60,943 | ₩61,077 | ₩60,329 | ₩60,366 | -0.95% | 2만 |
|---|
| 2026.06.15 | ₩61,598 | ₩61,691 | ₩60,756 | ₩60,796 | -1.30% | 2.3만 |
|---|
| 2026.06.12 | ₩60,288 | ₩60,622 | ₩60,021 | ₩60,530 | +0.40% | 1.4만 |
|---|
| 2026.06.11 | ₩58,418 | ₩60,061 | ₩58,137 | ₩60,048 | +2.79% | 21.8만 |
|---|
| 2026.06.10 | ₩59,366 | ₩59,366 | ₩57,897 | ₩57,938 | -2.41% | 1.9만 |
|---|
| 2026.06.09 | ₩60,128 | ₩60,502 | ₩58,765 | ₩59,994 | -0.22% | 1.8만 |
|---|
| 2026.06.08 | ₩59,273 | ₩59,914 | ₩59,166 | ₩59,594 | +0.54% | 13.4만 |
|---|
| 2026.06.05 | ₩59,487 | ₩59,580 | ₩58,845 | ₩59,014 | -0.80% | 1.8만 |
|---|
| 2026.06.04 | ₩59,634 | ₩59,718 | ₩59,427 | ₩59,551 | -0.14% | 9.4천 |
|---|
| 2026.06.03 | ₩58,885 | ₩59,799 | ₩58,885 | ₩59,281 | +0.67% | 1.2만 |
|---|
| 2026.06.02 | ₩59,433 | ₩59,739 | ₩59,032 | ₩59,296 | -0.23% | 1.5만 |
|---|
| 2026.06.01 | ₩59,300 | ₩59,447 | ₩58,779 | ₩59,376 | +0.13% | 1.6만 |
|---|
| 2026.05.29 | ₩60,288 | ₩60,342 | ₩59,647 | ₩59,933 | -0.59% | 3.6만 |
|---|
| 2026.05.28 | ₩59,353 | ₩60,001 | ₩59,139 | ₩59,877 | +0.88% | 2.3만 |
|---|
| 2026.05.27 | ₩59,059 | ₩59,861 | ₩59,059 | ₩59,807 | +1.27% | 1.7만 |
|---|
| 2026.05.26 | ₩57,603 | ₩58,565 | ₩57,469 | ₩58,479 | +1.52% | 2.5만 |
|---|
| 2026.05.22 | ₩56,654 | ₩57,309 | ₩56,654 | ₩57,048 | +0.70% | 2.3만 |
|---|
| 2026.05.21 | ₩55,198 | ₩56,367 | ₩55,171 | ₩56,172 | +1.76% | 5만 |
|---|
| 2026.05.20 | ₩54,302 | ₩55,839 | ₩54,302 | ₩55,723 | +2.62% | 4.3만 |
|---|
| 2026.05.19 | ₩54,302 | ₩54,489 | ₩53,581 | ₩54,093 | -0.39% | 3.6만 |
|---|
| 2026.05.18 | ₩55,398 | ₩55,398 | ₩54,636 | ₩54,770 | -1.13% | 2만 |
|---|
| 2026.05.15 | ₩55,625 | ₩55,625 | ₩55,136 | ₩55,136 | -0.88% | 1.6만 |
|---|
| 2026.05.14 | ₩55,826 | ₩56,707 | ₩55,799 | ₩56,389 | +1.01% | 6.6만 |
|---|
| 2026.05.13 | ₩54,810 | ₩55,585 | ₩54,810 | ₩55,363 | +1.01% | 6.6만 |
|---|
| 2026.05.12 | ₩55,222 | ₩55,222 | ₩54,396 | ₩54,910 | -0.56% | 9.6천 |
|---|
| 2026.05.11 | ₩55,625 | ₩55,625 | ₩55,158 | ₩55,230 | -0.71% | 11.9만 |
|---|
| 2026.05.08 | ₩55,812 | ₩55,906 | ₩55,612 | ₩55,892 | +0.14% | 382만 |
|---|
| 2026.05.07 | ₩56,093 | ₩56,153 | ₩55,278 | ₩55,395 | -1.24% | 5.9만 |
|---|
| 2026.05.06 | ₩55,342 | ₩55,906 | ₩55,331 | ₩55,665 | +0.58% | 4.5만 |
|---|
| 2026.05.05 | ₩54,249 | ₩54,249 | ₩53,968 | ₩54,153 | -0.18% | 1.2만 |
|---|
| 2026.05.04 | ₩54,236 | ₩54,236 | ₩53,213 | ₩53,252 | -1.81% | 11.7만 |
|---|
| 2026.05.01 | ₩55,331 | ₩55,345 | ₩54,904 | ₩54,928 | -0.73% | 11.6만 |
|---|
| 2026.04.30 | ₩54,356 | ₩55,362 | ₩54,356 | ₩55,362 | +1.85% | 4.9천 |
|---|
| 2026.04.29 | ₩54,770 | ₩54,890 | ₩54,024 | ₩54,249 | -0.95% | 3.5만 |
|---|
| 2026.04.28 | ₩55,211 | ₩55,211 | ₩54,650 | ₩54,926 | -0.52% | 3.8만 |
|---|
| 2026.04.27 | ₩55,378 | ₩55,558 | ₩55,198 | ₩55,438 | +0.11% | 14.3만 |
|---|
| 2026.04.24 | ₩55,659 | ₩55,852 | ₩55,411 | ₩55,577 | -0.15% | 4만 |
|---|
| 2026.04.23 | ₩54,930 | ₩56,053 | ₩54,930 | ₩55,620 | +1.26% | 3.2만 |
|---|
| 2026.04.22 | ₩55,051 | ₩55,051 | ₩54,316 | ₩54,352 | -1.27% | 4.6만 |
|---|
| 2026.04.21 | ₩55,572 | ₩55,772 | ₩54,783 | ₩54,904 | -1.20% | 5.6만 |
|---|
| 2026.04.20 | ₩55,104 | ₩55,525 | ₩55,091 | ₩55,473 | +0.67% | 7.7만 |
|---|
| 2026.04.17 | ₩55,051 | ₩56,307 | ₩55,051 | ₩55,482 | +0.78% | 8.4만 |
|---|
| 2026.04.16 | ₩53,554 | ₩54,262 | ₩53,554 | ₩54,035 | +0.90% | 6.7만 |
|---|
| 2026.04.15 | ₩53,928 | ₩53,928 | ₩53,173 | ₩53,581 | -0.64% | 3.7만 |
|---|
| 2026.04.14 | ₩53,554 | ₩54,115 | ₩53,554 | ₩53,877 | +0.60% | 23만 |
|---|
| 2026.04.13 | ₩52,365 | ₩53,006 | ₩52,271 | ₩52,966 | +1.15% | 7.5만 |
|---|
| 2026.04.10 | ₩53,193 | ₩53,287 | ₩52,766 | ₩52,913 | -0.53% | 8.7만 |
|---|
| 2026.04.09 | ₩52,792 | ₩53,327 | ₩52,458 | ₩53,108 | +0.60% | 13만 |
|---|
| 2026.04.08 | ₩53,340 | ₩53,340 | ₩52,585 | ₩52,779 | -1.05% | 1.6만 |
|---|
| 2026.04.07 | ₩50,494 | ₩50,882 | ₩50,321 | ₩50,815 | +0.64% | 9.4만 |
|---|
| 2026.04.06 | ₩50,882 | ₩51,069 | ₩50,748 | ₩51,029 | +0.29% | 5.5만 |
|---|
| 2026.04.02 | ₩50,561 | ₩51,376 | ₩50,120 | ₩50,975 | +0.82% | 14.2만 |
|---|
| 2026.04.01 | ₩51,697 | ₩51,951 | ₩51,516 | ₩51,590 | -0.21% | 12.6만 |
|---|
| 2026.03.31 | ₩50,000 | ₩51,069 | ₩49,853 | ₩50,922 | +1.84% | 2.8만 |
|---|
| 2026.03.30 | ₩50,027 | ₩50,053 | ₩49,105 | ₩49,198 | -1.66% | 23만 |
|---|
| 2026.03.27 | ₩50,347 | ₩50,508 | ₩49,586 | ₩49,719 | -1.25% | 57만 |
|---|
| 2026.03.26 | ₩51,015 | ₩51,563 | ₩50,668 | ₩50,815 | -0.39% | 13.8만 |
|---|
| 2026.03.25 | ₩51,991 | ₩52,084 | ₩51,349 | ₩51,483 | -0.98% | 7.9만 |
|---|
| 2026.03.24 | ₩50,374 | ₩51,476 | ₩50,361 | ₩51,055 | +1.35% | 13.2만 |
|---|
| 2026.03.23 | ₩50,855 | ₩51,536 | ₩50,561 | ₩50,574 | -0.55% | 7.4만 |
|---|
| 2026.03.20 | ₩50,120 | ₩50,120 | ₩49,131 | ₩49,318 | -1.60% | 12.7만 |
|---|
| 2026.03.19 | ₩49,746 | ₩50,307 | ₩49,477 | ₩50,280 | +1.07% | 1.8만 |
|---|
| 2026.03.18 | ₩50,655 | ₩51,049 | ₩50,307 | ₩50,334 | -0.63% | 3.4만 |
|---|
| 2026.03.17 | ₩51,209 | ₩51,217 | ₩50,561 | ₩51,042 | -0.33% | 4.9만 |
|---|
| 2026.03.16 | ₩50,174 | ₩50,681 | ₩50,120 | ₩50,349 | +0.35% | 5.5만 |
|---|
| 2026.03.13 | ₩50,481 | ₩50,481 | ₩49,626 | ₩49,826 | -1.30% | 33.2만 |
|---|
| 2026.03.12 | ₩50,775 | ₩50,908 | ₩50,107 | ₩50,187 | -1.16% | 16.3만 |
|---|
| 2026.03.11 | ₩52,031 | ₩52,128 | ₩51,403 | ₩51,597 | -0.83% | 14만 |
|---|
| 2026.03.10 | ₩52,298 | ₩53,020 | ₩51,764 | ₩51,790 | -0.97% | 14.8만 |
|---|
| 2026.03.09 | ₩50,815 | ₩52,392 | ₩50,000 | ₩52,218 | +2.76% | 25.5만 |
|---|
| 2026.03.06 | ₩52,352 | ₩52,352 | ₩51,764 | ₩51,937 | -0.79% | 5.3만 |
|---|
| 2026.03.05 | ₩54,636 | ₩54,850 | ₩53,127 | ₩53,420 | -2.23% | 13.5만 |
|---|
| 2026.03.04 | ₩55,385 | ₩55,772 | ₩55,171 | ₩55,268 | -0.21% | 14.5만 |
|---|
| 2026.03.03 | ₩53,808 | ₩55,358 | ₩53,608 | ₩54,877 | +1.99% | 31.3만 |
|---|
| 2026.03.02 | ₩55,131 | ₩55,973 | ₩55,064 | ₩55,946 | +1.48% | 32.1만 |
|---|
| 2026.02.27 | ₩56,854 | ₩56,854 | ₩56,186 | ₩56,387 | -0.82% | 3081.9만 |
|---|
| 2026.02.26 | ₩57,322 | ₩57,796 | ₩57,011 | ₩57,456 | +0.23% | 39.8만 |
|---|
| 2026.02.25 | ₩57,422 | ₩59,928 | ₩56,741 | ₩57,095 | -0.57% | 201.7만 |
|---|
| 2026.02.24 | ₩56,480 | ₩57,309 | ₩56,480 | ₩57,215 | +1.30% | 9.4천 |
|---|
| 2026.02.23 | ₩56,667 | ₩56,667 | ₩55,879 | ₩56,065 | -1.06% | 4.2천 |
|---|
| 2026.02.20 | ₩57,215 | ₩57,489 | ₩56,868 | ₩57,489 | +0.48% | 2.6만 |
|---|
| 2026.02.19 | ₩57,389 | ₩57,389 | ₩56,589 | ₩56,703 | -1.19% | 8.6천 |
|---|
| 2026.02.18 | ₩57,282 | ₩57,870 | ₩57,282 | ₩57,589 | +0.54% | 1.3천 |
|---|
| 2026.02.17 | ₩56,774 | ₩57,496 | ₩56,774 | ₩57,269 | +0.87% | 2.5만 |
|---|
| 2026.02.13 | ₩56,454 | ₩57,147 | ₩56,454 | ₩56,884 | +0.76% | 4.1천 |
|---|
| 2026.02.12 | ₩58,404 | ₩58,404 | ₩55,906 | ₩56,456 | -3.34% | 3.6만 |
|---|
| 2026.02.11 | ₩58,418 | ₩58,418 | ₩57,429 | ₩57,568 | -1.45% | 4.1천 |
|---|
| 2026.02.10 | ₩57,028 | ₩57,262 | ₩57,028 | ₩57,249 | +0.39% | 1.2천 |
|---|
| 2026.02.09 | ₩57,082 | ₩57,286 | ₩57,021 | ₩57,021 | -0.11% | 5.6천 |
|---|
| 2026.02.06 | ₩55,986 | ₩57,536 | ₩55,986 | ₩57,488 | +2.68% | 7.1천 |
|---|
| 2026.02.05 | ₩56,066 | ₩56,066 | ₩55,665 | ₩55,798 | -0.48% | 2.1천 |
|---|
| 2026.02.04 | ₩56,520 | ₩56,587 | ₩55,799 | ₩56,367 | -0.27% | 3.5천 |
|---|
| 2026.02.03 | ₩54,850 | ₩55,826 | ₩54,850 | ₩55,397 | +1.00% | 6.5천 |
|---|
| 2026.02.02 | ₩53,340 | ₩54,436 | ₩53,340 | ₩54,436 | +2.05% | 9.5천 |
|---|
| 2026.01.30 | ₩53,167 | ₩53,380 | ₩53,167 | ₩53,348 | +0.34% | 3.8천 |
|---|
| 2026.01.29 | ₩53,513 | ₩53,821 | ₩53,394 | ₩53,654 | +0.26% | 2.4천 |
|---|
| 2026.01.28 | ₩53,674 | ₩53,674 | ₩53,331 | ₩53,331 | -0.64% | 3.8천 |
|---|
| 2026.01.27 | ₩53,527 | ₩53,915 | ₩53,527 | ₩53,674 | +0.27% | 8.3천 |
|---|
| 2026.01.26 | ₩53,514 | ₩53,565 | ₩53,193 | ₩53,193 | -0.60% | 1.4만 |
|---|
| 2026.01.23 | ₩53,724 | ₩53,724 | ₩53,487 | ₩53,550 | -0.32% | 3.7천 |
|---|
| 2026.01.22 | ₩54,583 | ₩54,596 | ₩54,197 | ₩54,197 | -0.71% | 6.2만 |
|---|
| 2026.01.21 | ₩53,527 | ₩53,903 | ₩53,327 | ₩53,857 | +0.62% | 5.9천 |
|---|
| 2026.01.20 | ₩52,819 | ₩52,819 | ₩52,178 | ₩52,323 | -0.94% | 3.8천 |
|---|
| 2026.01.16 | ₩54,236 | ₩54,236 | ₩53,775 | ₩53,817 | -0.77% | 6.2천 |
|---|
| 2026.01.15 | ₩53,835 | ₩54,383 | ₩53,835 | ₩54,276 | +0.82% | 3.1천 |
|---|
| 2026.01.14 | ₩54,028 | ₩54,028 | ₩53,505 | ₩53,505 | -0.97% | 900 |
|---|
| 2026.01.13 | ₩54,048 | ₩54,129 | ₩53,964 | ₩53,964 | -0.16% | 2.2천 |
|---|
| 2026.01.12 | ₩53,821 | ₩54,202 | ₩53,821 | ₩54,202 | +0.71% | 2.2천 |
|---|
| 2026.01.09 | ₩54,169 | ₩54,302 | ₩54,022 | ₩54,302 | +0.25% | 1.5천 |
|---|
| 2026.01.08 | ₩53,260 | ₩54,114 | ₩53,260 | ₩53,956 | +1.31% | 3천 |
|---|
| 2026.01.07 | ₩53,327 | ₩53,327 | ₩53,060 | ₩53,086 | -0.45% | 3.6천 |
|---|
| 2026.01.06 | ₩52,966 | ₩53,674 | ₩52,966 | ₩53,581 | +1.16% | 1.3만 |
|---|
| 2026.01.05 | ₩53,006 | ₩53,328 | ₩52,993 | ₩52,993 | -0.03% | 5.4천 |
|---|
| 2026.01.02 | ₩52,031 | ₩52,231 | ₩51,850 | ₩52,215 | +0.35% | 4.4천 |
|---|
| 2025.12.31 | ₩52,084 | ₩52,084 | ₩51,785 | ₩51,785 | -0.57% | 1.2천 |
|---|
| 2025.12.30 | ₩52,499 | ₩52,499 | ₩52,151 | ₩52,159 | -0.65% | 2.7천 |
|---|
| 2025.12.29 | ₩52,571 | ₩52,658 | ₩52,307 | ₩52,307 | -0.50% | 5.3천 |
|---|
| 2025.12.26 | ₩52,899 | ₩53,046 | ₩52,739 | ₩52,873 | -0.05% | 4.9만 |
|---|
| 2025.12.24 | ₩52,953 | ₩53,073 | ₩52,913 | ₩53,013 | +0.11% | 3.4천 |
|---|
| 2025.12.23 | ₩53,020 | ₩53,020 | ₩52,839 | ₩52,839 | -0.34% | 5.8천 |
|---|
| 2025.12.22 | ₩53,061 | ₩53,407 | ₩53,061 | ₩53,327 | +0.50% | 1.7만 |
|---|
| 2025.12.19 | ₩52,579 | ₩52,831 | ₩52,561 | ₩52,802 | +0.42% | 2.9천 |
|---|
| 2025.12.18 | ₩52,499 | ₩52,938 | ₩52,445 | ₩52,529 | +0.06% | 5.1천 |
|---|
| 2025.12.17 | ₩52,792 | ₩52,792 | ₩52,044 | ₩52,063 | -1.38% | 1.9천 |
|---|
| 2025.12.16 | ₩52,579 | ₩52,903 | ₩52,499 | ₩52,903 | +0.62% | 7천 |
|---|
| 2025.12.15 | ₩52,400 | ₩52,612 | ₩52,111 | ₩52,612 | +0.41% | 7.8천 |
|---|
| 2025.12.12 | ₩52,485 | ₩52,485 | ₩52,111 | ₩52,171 | -0.60% | 3.3천 |
|---|
| 2025.12.11 | ₩52,031 | ₩52,476 | ₩52,031 | ₩52,476 | +0.86% | 2.2천 |
|---|
| 2025.12.10 | ₩51,011 | ₩52,311 | ₩51,011 | ₩52,213 | +2.35% | 8.4천 |
|---|
| 2025.12.09 | ₩50,454 | ₩50,802 | ₩50,454 | ₩50,623 | +0.33% | 3.7천 |
|---|
| 2025.12.08 | ₩50,588 | ₩50,588 | ₩50,509 | ₩50,509 | -0.16% | 900 |
|---|
| 2025.12.05 | ₩50,374 | ₩50,949 | ₩50,374 | ₩50,822 | +0.89% | 3.6만 |
|---|
| 2025.12.04 | ₩50,562 | ₩50,641 | ₩50,406 | ₩50,462 | -0.20% | 2천 |
|---|
| 2025.12.03 | ₩50,107 | ₩50,469 | ₩50,107 | ₩50,469 | +0.72% | 16.8만 |
|---|
| 2025.12.02 | ₩49,118 | ₩49,371 | ₩49,118 | ₩49,371 | +0.51% | 600 |
|---|
| 2025.12.01 | ₩49,122 | ₩49,122 | ₩49,122 | ₩49,122 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩49,131 | ₩49,505 | ₩49,131 | ₩49,313 | +0.37% | 1.3천 |
|---|
| 2025.11.26 | ₩49,047 | ₩49,280 | ₩49,047 | ₩49,154 | +0.22% | 1.2천 |
|---|
| 2025.11.25 | ₩48,784 | ₩48,784 | ₩48,648 | ₩48,648 | -0.28% | 3.3천 |
|---|
| 2025.11.24 | ₩47,207 | ₩47,822 | ₩47,207 | ₩47,692 | +1.03% | 3천 |
|---|
| 2025.11.21 | ₩47,369 | ₩47,369 | ₩47,068 | ₩47,068 | -0.63% | 1.3천 |
|---|
| 2025.11.20 | ₩46,753 | ₩47,127 | ₩45,609 | ₩45,609 | -2.45% | 3.8천 |
|---|
| 2025.11.19 | ₩46,553 | ₩46,699 | ₩46,379 | ₩46,411 | -0.30% | 3.5천 |
|---|
| 2025.11.18 | ₩46,540 | ₩46,579 | ₩46,475 | ₩46,475 | -0.14% | 1.3천 |
|---|
| 2025.11.17 | ₩46,821 | ₩46,858 | ₩46,232 | ₩46,356 | -0.99% | 3.6천 |
|---|
| 2025.11.14 | ₩47,421 | ₩47,434 | ₩47,412 | ₩47,412 | -0.02% | 1.2천 |
|---|
| 2025.11.13 | ₩48,437 | ₩48,503 | ₩47,782 | ₩47,786 | -1.34% | 2.7천 |
|---|
| 2025.11.12 | ₩48,767 | ₩48,811 | ₩48,610 | ₩48,669 | -0.20% | 1.6천 |
|---|
| 2025.11.11 | ₩48,167 | ₩48,167 | ₩48,167 | ₩48,167 | 0.00% | 900 |
|---|
| 2025.11.10 | ₩47,996 | ₩48,175 | ₩47,996 | ₩48,175 | +0.37% | 900 |
|---|
| 2025.11.07 | ₩47,251 | ₩48,149 | ₩47,251 | ₩48,149 | +1.90% | 3.8천 |
|---|
| 2025.11.06 | ₩47,548 | ₩47,890 | ₩47,548 | ₩47,660 | +0.24% | 1.5천 |
|---|
| 2025.11.05 | ₩47,474 | ₩48,102 | ₩47,474 | ₩48,066 | +1.25% | 1.8천 |
|---|
| 2025.11.04 | ₩47,368 | ₩47,394 | ₩47,047 | ₩47,047 | -0.68% | 1.4천 |
|---|
| 2025.11.03 | ₩47,835 | ₩47,984 | ₩47,688 | ₩47,835 | 0.00% | 8.7천 |
|---|
| 2025.10.31 | ₩47,194 | ₩47,885 | ₩47,194 | ₩47,885 | +1.46% | 800 |
|---|
| 2025.10.30 | ₩47,702 | ₩47,788 | ₩47,389 | ₩47,389 | -0.66% | 400 |
|---|
| 2025.10.29 | ₩47,969 | ₩48,143 | ₩47,740 | ₩47,740 | -0.48% | 9.7천 |
|---|
| 2025.10.28 | ₩48,009 | ₩48,265 | ₩47,853 | ₩47,853 | -0.33% | 5.1천 |
|---|
| 2025.10.27 | ₩48,163 | ₩48,163 | ₩47,929 | ₩48,121 | -0.09% | 7.3천 |
|---|
| 2025.10.24 | ₩47,354 | ₩48,036 | ₩47,354 | ₩47,958 | +1.28% | 3.2천 |
|---|
| 2025.10.23 | ₩47,515 | ₩47,515 | ₩47,132 | ₩47,132 | -0.80% | 600 |
|---|
| 2025.10.22 | ₩48,038 | ₩48,038 | ₩47,524 | ₩47,569 | -0.98% | 1.2천 |
|---|
| 2025.10.21 | ₩48,192 | ₩48,192 | ₩48,192 | ₩48,192 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩47,174 | ₩47,380 | ₩47,174 | ₩47,277 | +0.22% | 5.1천 |
|---|
| 2025.10.17 | ₩46,561 | ₩46,793 | ₩46,561 | ₩46,671 | +0.24% | 800 |
|---|
| 2025.10.16 | ₩46,526 | ₩46,526 | ₩46,325 | ₩46,483 | -0.09% | 800 |
|---|
| 2025.10.15 | ₩46,717 | ₩46,780 | ₩46,352 | ₩46,780 | +0.13% | 700 |
|---|
| 2025.10.14 | ₩45,819 | ₩46,488 | ₩45,819 | ₩46,423 | +1.32% | 900 |
|---|
| 2025.10.13 | ₩45,443 | ₩45,748 | ₩45,443 | ₩45,665 | +0.49% | 1.1천 |
|---|
| 2025.10.10 | ₩46,365 | ₩46,365 | ₩44,918 | ₩44,918 | -3.12% | 1.6천 |
|---|