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 | ₩55,592 | ₩55,632 | ₩55,098 | ₩55,432 | -0.29% | 3375만 |
| 2026.10.08 | ₩54,658 | ₩55,365 | ₩54,658 | ₩55,364 | +1.29% | 47.1만 |
| 2026.10.07 | ₩55,419 | ₩55,436 | ₩54,872 | ₩55,030 | -0.70% | 155만 |
| 2026.10.06 | ₩56,126 | ₩56,126 | ₩55,753 | ₩55,854 | -0.49% | 5.1만 |
| 2026.10.05 | ₩55,619 | ₩55,913 | ₩55,512 | ₩55,627 | +0.01% | 2.6만 |
| 2026.10.02 | ₩55,619 | ₩55,793 | ₩55,459 | ₩55,640 | +0.04% | 2.8만 |
| 2026.10.01 | ₩54,258 | ₩54,992 | ₩54,011 | ₩54,949 | +1.27% | 4.3만 |
| 2026.09.30 | ₩55,405 | ₩55,405 | ₩54,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,399 |
| -1.82% |
| 3.7만 |
| 2026.09.29 | ₩55,405 | ₩55,405 | ₩54,751 | ₩55,106 | -0.54% | 3.9만 |
|---|
| 2026.09.28 | ₩55,312 | ₩55,526 | ₩54,912 | ₩55,268 | -0.08% | 12.5만 |
|---|
| 2026.09.25 | ₩55,259 | ₩55,939 | ₩55,125 | ₩55,779 | +0.94% | 318.8만 |
|---|
| 2026.09.24 | ₩55,779 | ₩55,886 | ₩55,058 | ₩55,133 | -1.16% | 17.8만 |
|---|
| 2026.09.23 | ₩56,313 | ₩56,607 | ₩56,113 | ₩56,146 | -0.30% | 6.8만 |
|---|
| 2026.09.22 | ₩56,940 | ₩57,141 | ₩56,286 | ₩56,623 | -0.56% | 2.2만 |
|---|
| 2026.09.21 | ₩56,754 | ₩56,754 | ₩56,060 | ₩56,416 | -0.60% | 16.1만 |
|---|
| 2026.09.18 | ₩56,553 | ₩56,607 | ₩55,846 | ₩56,206 | -0.61% | 2.2만 |
|---|
| 2026.09.17 | ₩57,061 | ₩57,246 | ₩56,807 | ₩56,819 | -0.42% | 11.2만 |
|---|
| 2026.09.16 | ₩56,780 | ₩56,860 | ₩55,873 | ₩56,168 | -1.08% | 3.1만 |
|---|
| 2026.09.15 | ₩57,408 | ₩57,408 | ₩56,911 | ₩56,954 | -0.79% | 5.5만 |
|---|
| 2026.09.14 | ₩57,207 | ₩57,608 | ₩57,067 | ₩57,553 | +0.60% | 6.8만 |
|---|
| 2026.09.11 | ₩57,928 | ₩57,928 | ₩57,502 | ₩57,542 | -0.67% | 1만 |
|---|
| 2026.09.10 | ₩57,047 | ₩57,541 | ₩57,047 | ₩57,269 | +0.39% | 1.8만 |
|---|
| 2026.09.09 | ₩57,648 | ₩57,875 | ₩57,206 | ₩57,206 | -0.77% | 8.3천 |
|---|
| 2026.09.08 | ₩58,362 | ₩58,375 | ₩57,848 | ₩57,873 | -0.84% | 1.4만 |
|---|
| 2026.09.04 | ₩58,529 | ₩58,582 | ₩58,315 | ₩58,563 | +0.06% | 2.4만 |
|---|
| 2026.09.03 | ₩57,768 | ₩58,302 | ₩57,715 | ₩58,220 | +0.78% | 2.4만 |
|---|
| 2026.09.02 | ₩57,101 | ₩57,721 | ₩57,101 | ₩57,412 | +0.54% | 4.3만 |
|---|
| 2026.09.01 | ₩58,168 | ₩58,168 | ₩56,887 | ₩57,019 | -1.98% | 10.8만 |
|---|
| 2026.08.31 | ₩58,355 | ₩58,475 | ₩58,275 | ₩58,381 | +0.04% | 1.7만 |
|---|
| 2026.08.28 | ₩59,263 | ₩59,263 | ₩58,342 | ₩58,538 | -1.22% | 1.6만 |
|---|
| 2026.08.27 | ₩58,849 | ₩59,210 | ₩58,782 | ₩58,917 | +0.12% | 8.5천 |
|---|
| 2026.08.26 | ₩59,210 | ₩59,510 | ₩59,210 | ₩59,239 | +0.05% | 1만 |
|---|
| 2026.08.25 | ₩59,330 | ₩59,330 | ₩59,036 | ₩59,192 | -0.23% | 1.3만 |
|---|
| 2026.08.24 | ₩59,770 | ₩59,770 | ₩58,936 | ₩59,056 | -1.19% | 2.1만 |
|---|
| 2026.08.21 | ₩59,263 | ₩59,770 | ₩59,263 | ₩59,745 | +0.81% | 2.2만 |
|---|
| 2026.08.20 | ₩58,609 | ₩58,936 | ₩58,609 | ₩58,773 | +0.28% | 4.9만 |
|---|
| 2026.08.19 | ₩59,677 | ₩59,677 | ₩59,169 | ₩59,251 | -0.71% | 9.5천 |
|---|
| 2026.08.18 | ₩59,650 | ₩59,743 | ₩59,168 | ₩59,168 | -0.81% | 2.3만 |
|---|
| 2026.08.17 | ₩60,277 | ₩60,571 | ₩60,077 | ₩60,114 | -0.27% | 4.1만 |
|---|
| 2026.08.14 | ₩60,437 | ₩60,744 | ₩60,317 | ₩60,373 | -0.11% | 9.7만 |
|---|
| 2026.08.13 | ₩60,184 | ₩60,397 | ₩60,050 | ₩60,333 | +0.25% | 6.2만 |
|---|
| 2026.08.12 | ₩60,104 | ₩60,104 | ₩59,450 | ₩59,813 | -0.48% | 3.6만 |
|---|
| 2026.08.11 | ₩59,837 | ₩60,357 | ₩59,837 | ₩59,946 | +0.18% | 4.4만 |
|---|
| 2026.08.10 | ₩60,077 | ₩60,077 | ₩59,637 | ₩59,637 | -0.73% | 13.9만 |
|---|
| 2026.08.07 | ₩60,077 | ₩60,478 | ₩59,937 | ₩60,171 | +0.16% | 4.1만 |
|---|
| 2026.08.06 | ₩60,564 | ₩60,603 | ₩59,810 | ₩59,810 | -1.25% | 3.8만 |
|---|
| 2026.08.05 | ₩61,412 | ₩61,439 | ₩60,758 | ₩60,758 | -1.06% | 4.8만 |
|---|
| 2026.08.04 | ₩60,397 | ₩61,105 | ₩59,970 | ₩61,085 | +1.14% | 2.9만 |
|---|
| 2026.08.03 | ₩60,124 | ₩60,130 | ₩59,527 | ₩59,868 | -0.43% | 9.4만 |
|---|
| 2026.07.31 | ₩59,503 | ₩59,503 | ₩58,676 | ₩59,049 | -0.76% | 2.7만 |
|---|
| 2026.07.30 | ₩59,077 | ₩59,370 | ₩58,477 | ₩59,343 | +0.45% | 3.9만 |
|---|
| 2026.07.29 | ₩60,144 | ₩60,377 | ₩59,410 | ₩59,463 | -1.13% | 4.1만 |
|---|
| 2026.07.28 | ₩60,184 | ₩60,691 | ₩60,017 | ₩60,518 | +0.55% | 3.9만 |
|---|
| 2026.07.27 | ₩61,092 | ₩61,092 | ₩59,803 | ₩60,391 | -1.15% | 4.5만 |
|---|
| 2026.07.24 | ₩59,970 | ₩60,731 | ₩59,757 | ₩60,304 | +0.56% | 431만 |
|---|
| 2026.07.23 | ₩60,050 | ₩60,411 | ₩59,476 | ₩59,797 | -0.42% | 7.5만 |
|---|
| 2026.07.22 | ₩60,064 | ₩60,945 | ₩60,064 | ₩60,539 | +0.79% | 2.6만 |
|---|
| 2026.07.21 | ₩59,452 | ₩60,411 | ₩59,452 | ₩60,269 | +1.37% | 2.4만 |
|---|
| 2026.07.20 | ₩60,598 | ₩60,598 | ₩59,343 | ₩59,450 | -1.89% | 2.9만 |
|---|
| 2026.07.17 | ₩60,411 | ₩60,744 | ₩60,050 | ₩60,221 | -0.31% | 1.3만 |
|---|
| 2026.07.16 | ₩59,717 | ₩60,991 | ₩59,717 | ₩60,949 | +2.06% | 6.7만 |
|---|
| 2026.07.15 | ₩60,171 | ₩60,411 | ₩59,683 | ₩59,884 | -0.48% | 5.3만 |
|---|
| 2026.07.14 | ₩59,970 | ₩60,104 | ₩59,743 | ₩59,942 | -0.05% | 3.5만 |
|---|
| 2026.07.13 | ₩60,424 | ₩60,664 | ₩60,010 | ₩60,010 | -0.68% | 3.1만 |
|---|
| 2026.07.10 | ₩60,451 | ₩60,818 | ₩60,317 | ₩60,598 | +0.24% | 10.4만 |
|---|
| 2026.07.09 | ₩59,717 | ₩60,735 | ₩59,717 | ₩60,295 | +0.97% | 2.9만 |
|---|
| 2026.07.08 | ₩59,330 | ₩59,462 | ₩58,596 | ₩59,412 | +0.14% | 5.3만 |
|---|
| 2026.07.07 | ₩60,664 | ₩60,945 | ₩59,770 | ₩59,910 | -1.24% | 3.6만 |
|---|
| 2026.07.06 | ₩60,304 | ₩60,891 | ₩60,304 | ₩60,806 | +0.83% | 7만 |
|---|
| 2026.07.02 | ₩61,265 | ₩61,352 | ₩59,563 | ₩60,200 | -1.74% | 1.9만 |
|---|
| 2026.07.01 | ₩60,798 | ₩61,425 | ₩60,571 | ₩60,736 | -0.10% | 11.7만 |
|---|
| 2026.06.30 | ₩60,651 | ₩60,985 | ₩60,491 | ₩60,827 | +0.29% | 8.6만 |
|---|
| 2026.06.29 | ₩60,464 | ₩60,798 | ₩60,171 | ₩60,744 | +0.46% | 5.2만 |
|---|
| 2026.06.26 | ₩60,211 | ₩60,865 | ₩60,171 | ₩60,371 | +0.27% | 142.8만 |
|---|
| 2026.06.25 | ₩59,677 | ₩61,118 | ₩59,677 | ₩60,586 | +1.52% | 11.2만 |
|---|
| 2026.06.24 | ₩59,276 | ₩59,837 | ₩59,183 | ₩59,561 | +0.48% | 15.2만 |
|---|
| 2026.06.23 | ₩59,223 | ₩59,530 | ₩58,956 | ₩59,033 | -0.32% | 2.1만 |
|---|
| 2026.06.22 | ₩59,330 | ₩60,384 | ₩59,330 | ₩59,783 | +0.76% | 4.7만 |
|---|
| 2026.06.18 | ₩59,410 | ₩59,499 | ₩59,009 | ₩59,231 | -0.30% | 3.1만 |
|---|
| 2026.06.17 | ₩60,317 | ₩60,317 | ₩58,542 | ₩58,592 | -2.86% | 15.2만 |
|---|
| 2026.06.16 | ₩60,878 | ₩61,011 | ₩60,264 | ₩60,301 | -0.95% | 2만 |
|---|
| 2026.06.15 | ₩61,532 | ₩61,625 | ₩60,691 | ₩60,731 | -1.30% | 2.3만 |
|---|
| 2026.06.12 | ₩60,224 | ₩60,558 | ₩59,957 | ₩60,466 | +0.40% | 1.4만 |
|---|
| 2026.06.11 | ₩58,355 | ₩59,997 | ₩58,075 | ₩59,984 | +2.79% | 21.8만 |
|---|
| 2026.06.10 | ₩59,303 | ₩59,303 | ₩57,835 | ₩57,876 | -2.41% | 1.9만 |
|---|
| 2026.06.09 | ₩60,064 | ₩60,437 | ₩58,702 | ₩59,930 | -0.22% | 1.8만 |
|---|
| 2026.06.08 | ₩59,210 | ₩59,850 | ₩59,103 | ₩59,530 | +0.54% | 13.4만 |
|---|
| 2026.06.05 | ₩59,423 | ₩59,517 | ₩58,782 | ₩58,951 | -0.80% | 1.8만 |
|---|
| 2026.06.04 | ₩59,570 | ₩59,654 | ₩59,363 | ₩59,487 | -0.14% | 9.4천 |
|---|
| 2026.06.03 | ₩58,822 | ₩59,735 | ₩58,822 | ₩59,218 | +0.67% | 1.2만 |
|---|
| 2026.06.02 | ₩59,370 | ₩59,675 | ₩58,969 | ₩59,232 | -0.23% | 1.5만 |
|---|
| 2026.06.01 | ₩59,236 | ₩59,383 | ₩58,716 | ₩59,312 | +0.13% | 1.6만 |
|---|
| 2026.05.29 | ₩60,224 | ₩60,277 | ₩59,583 | ₩59,869 | -0.59% | 3.6만 |
|---|
| 2026.05.28 | ₩59,290 | ₩59,937 | ₩59,076 | ₩59,813 | +0.88% | 2.3만 |
|---|
| 2026.05.27 | ₩58,996 | ₩59,797 | ₩58,996 | ₩59,743 | +1.27% | 1.7만 |
|---|
| 2026.05.26 | ₩57,541 | ₩58,502 | ₩57,408 | ₩58,417 | +1.52% | 2.5만 |
|---|
| 2026.05.22 | ₩56,593 | ₩57,247 | ₩56,593 | ₩56,987 | +0.70% | 2.3만 |
|---|
| 2026.05.21 | ₩55,139 | ₩56,306 | ₩55,112 | ₩56,112 | +1.76% | 5만 |
|---|
| 2026.05.20 | ₩54,244 | ₩55,779 | ₩54,244 | ₩55,663 | +2.62% | 4.3만 |
|---|
| 2026.05.19 | ₩54,244 | ₩54,431 | ₩53,523 | ₩54,035 | -0.39% | 3.6만 |
|---|
| 2026.05.18 | ₩55,339 | ₩55,339 | ₩54,578 | ₩54,711 | -1.13% | 2만 |
|---|
| 2026.05.15 | ₩55,566 | ₩55,566 | ₩55,077 | ₩55,077 | -0.88% | 1.6만 |
|---|
| 2026.05.14 | ₩55,766 | ₩56,647 | ₩55,739 | ₩56,329 | +1.01% | 6.6만 |
|---|
| 2026.05.13 | ₩54,751 | ₩55,526 | ₩54,751 | ₩55,304 | +1.01% | 6.6만 |
|---|
| 2026.05.12 | ₩55,163 | ₩55,163 | ₩54,338 | ₩54,852 | -0.56% | 9.6천 |
|---|
| 2026.05.11 | ₩55,566 | ₩55,566 | ₩55,098 | ₩55,171 | -0.71% | 11.9만 |
|---|
| 2026.05.08 | ₩55,753 | ₩55,846 | ₩55,552 | ₩55,833 | +0.14% | 382만 |
|---|
| 2026.05.07 | ₩56,033 | ₩56,093 | ₩55,219 | ₩55,336 | -1.24% | 5.9만 |
|---|
| 2026.05.06 | ₩55,283 | ₩55,846 | ₩55,272 | ₩55,606 | +0.58% | 4.5만 |
|---|
| 2026.05.05 | ₩54,191 | ₩54,191 | ₩53,911 | ₩54,095 | -0.18% | 1.2만 |
|---|
| 2026.05.04 | ₩54,178 | ₩54,178 | ₩53,156 | ₩53,195 | -1.81% | 11.7만 |
|---|
| 2026.05.01 | ₩55,272 | ₩55,285 | ₩54,845 | ₩54,869 | -0.73% | 11.6만 |
|---|
| 2026.04.30 | ₩54,298 | ₩55,303 | ₩54,298 | ₩55,303 | +1.85% | 4.9천 |
|---|
| 2026.04.29 | ₩54,711 | ₩54,832 | ₩53,967 | ₩54,191 | -0.95% | 3.5만 |
|---|
| 2026.04.28 | ₩55,152 | ₩55,152 | ₩54,591 | ₩54,868 | -0.52% | 3.8만 |
|---|
| 2026.04.27 | ₩55,319 | ₩55,499 | ₩55,139 | ₩55,379 | +0.11% | 14.3만 |
|---|
| 2026.04.24 | ₩55,599 | ₩55,793 | ₩55,352 | ₩55,518 | -0.15% | 4만 |
|---|
| 2026.04.23 | ₩54,872 | ₩55,993 | ₩54,872 | ₩55,560 | +1.26% | 3.2만 |
|---|
| 2026.04.22 | ₩54,992 | ₩54,992 | ₩54,258 | ₩54,294 | -1.27% | 4.6만 |
|---|
| 2026.04.21 | ₩55,512 | ₩55,712 | ₩54,725 | ₩54,845 | -1.20% | 5.6만 |
|---|
| 2026.04.20 | ₩55,045 | ₩55,466 | ₩55,032 | ₩55,413 | +0.67% | 7.7만 |
|---|
| 2026.04.17 | ₩54,992 | ₩56,246 | ₩54,992 | ₩55,423 | +0.78% | 8.4만 |
|---|
| 2026.04.16 | ₩53,497 | ₩54,204 | ₩53,497 | ₩53,977 | +0.90% | 6.7만 |
|---|
| 2026.04.15 | ₩53,871 | ₩53,871 | ₩53,116 | ₩53,523 | -0.64% | 3.7만 |
|---|
| 2026.04.14 | ₩53,497 | ₩54,057 | ₩53,497 | ₩53,820 | +0.60% | 23만 |
|---|
| 2026.04.13 | ₩52,309 | ₩52,950 | ₩52,215 | ₩52,909 | +1.15% | 7.5만 |
|---|
| 2026.04.10 | ₩53,136 | ₩53,230 | ₩52,709 | ₩52,856 | -0.53% | 8.7만 |
|---|
| 2026.04.09 | ₩52,736 | ₩53,270 | ₩52,402 | ₩53,051 | +0.60% | 13만 |
|---|
| 2026.04.08 | ₩53,283 | ₩53,283 | ₩52,529 | ₩52,723 | -1.05% | 1.6만 |
|---|
| 2026.04.07 | ₩50,440 | ₩50,827 | ₩50,267 | ₩50,761 | +0.64% | 9.4만 |
|---|
| 2026.04.06 | ₩50,827 | ₩51,014 | ₩50,694 | ₩50,974 | +0.29% | 5.5만 |
|---|
| 2026.04.02 | ₩50,507 | ₩51,321 | ₩50,066 | ₩50,921 | +0.82% | 14.2만 |
|---|
| 2026.04.01 | ₩51,641 | ₩51,895 | ₩51,461 | ₩51,535 | -0.21% | 12.6만 |
|---|
| 2026.03.31 | ₩49,946 | ₩51,014 | ₩49,800 | ₩50,867 | +1.84% | 2.8만 |
|---|
| 2026.03.30 | ₩49,973 | ₩50,000 | ₩49,052 | ₩49,145 | -1.66% | 23만 |
|---|
| 2026.03.27 | ₩50,293 | ₩50,454 | ₩49,533 | ₩49,666 | -1.25% | 57만 |
|---|
| 2026.03.26 | ₩50,961 | ₩51,508 | ₩50,614 | ₩50,761 | -0.39% | 13.8만 |
|---|
| 2026.03.25 | ₩51,935 | ₩52,029 | ₩51,294 | ₩51,428 | -0.98% | 7.9만 |
|---|
| 2026.03.24 | ₩50,320 | ₩51,421 | ₩50,307 | ₩51,001 | +1.35% | 13.2만 |
|---|
| 2026.03.23 | ₩50,801 | ₩51,481 | ₩50,507 | ₩50,520 | -0.55% | 7.4만 |
|---|
| 2026.03.20 | ₩50,066 | ₩50,066 | ₩49,079 | ₩49,266 | -1.60% | 12.7만 |
|---|
| 2026.03.19 | ₩49,693 | ₩50,253 | ₩49,424 | ₩50,227 | +1.07% | 1.8만 |
|---|
| 2026.03.18 | ₩50,600 | ₩50,994 | ₩50,253 | ₩50,280 | -0.63% | 3.4만 |
|---|
| 2026.03.17 | ₩51,154 | ₩51,162 | ₩50,507 | ₩50,987 | -0.33% | 4.9만 |
|---|
| 2026.03.16 | ₩50,120 | ₩50,627 | ₩50,066 | ₩50,295 | +0.35% | 5.5만 |
|---|
| 2026.03.13 | ₩50,427 | ₩50,427 | ₩49,573 | ₩49,773 | -1.30% | 33.2만 |
|---|
| 2026.03.12 | ₩50,721 | ₩50,854 | ₩50,053 | ₩50,133 | -1.16% | 16.3만 |
|---|
| 2026.03.11 | ₩51,975 | ₩52,073 | ₩51,348 | ₩51,541 | -0.83% | 14만 |
|---|
| 2026.03.10 | ₩52,242 | ₩52,963 | ₩51,708 | ₩51,735 | -0.97% | 14.8만 |
|---|
| 2026.03.09 | ₩50,761 | ₩52,336 | ₩49,946 | ₩52,162 | +2.76% | 25.5만 |
|---|
| 2026.03.06 | ₩52,296 | ₩52,296 | ₩51,708 | ₩51,882 | -0.79% | 5.3만 |
|---|
| 2026.03.05 | ₩54,578 | ₩54,791 | ₩53,070 | ₩53,363 | -2.23% | 13.5만 |
|---|
| 2026.03.04 | ₩55,325 | ₩55,712 | ₩55,112 | ₩55,209 | -0.21% | 14.5만 |
|---|
| 2026.03.03 | ₩53,750 | ₩55,299 | ₩53,550 | ₩54,818 | +1.99% | 31.3만 |
|---|
| 2026.03.02 | ₩55,072 | ₩55,913 | ₩55,005 | ₩55,886 | +1.48% | 32.1만 |
|---|
| 2026.02.27 | ₩56,794 | ₩56,794 | ₩56,126 | ₩56,326 | -0.82% | 3081.9만 |
|---|
| 2026.02.26 | ₩57,261 | ₩57,735 | ₩56,950 | ₩57,394 | +0.23% | 39.8만 |
|---|
| 2026.02.25 | ₩57,361 | ₩59,864 | ₩56,680 | ₩57,034 | -0.57% | 201.7만 |
|---|
| 2026.02.24 | ₩56,420 | ₩57,247 | ₩56,420 | ₩57,154 | +1.30% | 9.4천 |
|---|
| 2026.02.23 | ₩56,607 | ₩56,607 | ₩55,819 | ₩56,005 | -1.06% | 4.2천 |
|---|
| 2026.02.20 | ₩57,154 | ₩57,428 | ₩56,807 | ₩57,428 | +0.48% | 2.6만 |
|---|
| 2026.02.19 | ₩57,328 | ₩57,328 | ₩56,528 | ₩56,643 | -1.19% | 8.6천 |
|---|
| 2026.02.18 | ₩57,221 | ₩57,808 | ₩57,221 | ₩57,528 | +0.54% | 1.3천 |
|---|
| 2026.02.17 | ₩56,714 | ₩57,434 | ₩56,714 | ₩57,207 | +0.87% | 2.5만 |
|---|
| 2026.02.13 | ₩56,393 | ₩57,086 | ₩56,393 | ₩56,823 | +0.76% | 4.1천 |
|---|
| 2026.02.12 | ₩58,342 | ₩58,342 | ₩55,846 | ₩56,396 | -3.34% | 3.6만 |
|---|
| 2026.02.11 | ₩58,355 | ₩58,355 | ₩57,368 | ₩57,506 | -1.45% | 4.1천 |
|---|
| 2026.02.10 | ₩56,967 | ₩57,201 | ₩56,967 | ₩57,187 | +0.39% | 1.2천 |
|---|
| 2026.02.09 | ₩57,021 | ₩57,225 | ₩56,960 | ₩56,960 | -0.11% | 5.6천 |
|---|
| 2026.02.06 | ₩55,926 | ₩57,474 | ₩55,926 | ₩57,426 | +2.68% | 7.1천 |
|---|
| 2026.02.05 | ₩56,006 | ₩56,006 | ₩55,606 | ₩55,738 | -0.48% | 2.1천 |
|---|
| 2026.02.04 | ₩56,460 | ₩56,527 | ₩55,739 | ₩56,306 | -0.27% | 3.5천 |
|---|
| 2026.02.03 | ₩54,791 | ₩55,766 | ₩54,791 | ₩55,337 | +1.00% | 6.5천 |
|---|
| 2026.02.02 | ₩53,283 | ₩54,378 | ₩53,283 | ₩54,378 | +2.05% | 9.5천 |
|---|
| 2026.01.30 | ₩53,110 | ₩53,323 | ₩53,110 | ₩53,291 | +0.34% | 3.8천 |
|---|
| 2026.01.29 | ₩53,455 | ₩53,764 | ₩53,337 | ₩53,597 | +0.26% | 2.4천 |
|---|
| 2026.01.28 | ₩53,617 | ₩53,617 | ₩53,274 | ₩53,274 | -0.64% | 3.8천 |
|---|
| 2026.01.27 | ₩53,470 | ₩53,857 | ₩53,470 | ₩53,617 | +0.27% | 8.3천 |
|---|
| 2026.01.26 | ₩53,457 | ₩53,507 | ₩53,136 | ₩53,136 | -0.60% | 1.4만 |
|---|
| 2026.01.23 | ₩53,666 | ₩53,666 | ₩53,430 | ₩53,493 | -0.32% | 3.7천 |
|---|
| 2026.01.22 | ₩54,525 | ₩54,538 | ₩54,139 | ₩54,139 | -0.71% | 6.2만 |
|---|
| 2026.01.21 | ₩53,470 | ₩53,845 | ₩53,270 | ₩53,800 | +0.62% | 5.9천 |
|---|
| 2026.01.20 | ₩52,763 | ₩52,763 | ₩52,122 | ₩52,267 | -0.94% | 3.8천 |
|---|
| 2026.01.16 | ₩54,178 | ₩54,178 | ₩53,717 | ₩53,760 | -0.77% | 6.2천 |
|---|
| 2026.01.15 | ₩53,777 | ₩54,324 | ₩53,777 | ₩54,218 | +0.82% | 3.1천 |
|---|
| 2026.01.14 | ₩53,971 | ₩53,971 | ₩53,447 | ₩53,447 | -0.97% | 900 |
|---|
| 2026.01.13 | ₩53,991 | ₩54,071 | ₩53,907 | ₩53,907 | -0.16% | 2.2천 |
|---|
| 2026.01.12 | ₩53,764 | ₩54,144 | ₩53,764 | ₩54,144 | +0.71% | 2.2천 |
|---|
| 2026.01.09 | ₩54,111 | ₩54,244 | ₩53,964 | ₩54,244 | +0.25% | 1.5천 |
|---|
| 2026.01.08 | ₩53,203 | ₩54,056 | ₩53,203 | ₩53,899 | +1.31% | 3천 |
|---|
| 2026.01.07 | ₩53,270 | ₩53,270 | ₩53,003 | ₩53,030 | -0.45% | 3.6천 |
|---|
| 2026.01.06 | ₩52,909 | ₩53,617 | ₩52,909 | ₩53,523 | +1.16% | 1.3만 |
|---|
| 2026.01.05 | ₩52,950 | ₩53,271 | ₩52,936 | ₩52,936 | -0.03% | 5.4천 |
|---|
| 2026.01.02 | ₩51,975 | ₩52,175 | ₩51,795 | ₩52,159 | +0.35% | 4.4천 |
|---|
| 2025.12.31 | ₩52,029 | ₩52,029 | ₩51,730 | ₩51,730 | -0.57% | 1.2천 |
|---|
| 2025.12.30 | ₩52,442 | ₩52,442 | ₩52,095 | ₩52,103 | -0.65% | 2.7천 |
|---|
| 2025.12.29 | ₩52,514 | ₩52,601 | ₩52,251 | ₩52,251 | -0.50% | 5.3천 |
|---|
| 2025.12.26 | ₩52,843 | ₩52,990 | ₩52,683 | ₩52,816 | -0.05% | 4.9만 |
|---|
| 2025.12.24 | ₩52,896 | ₩53,016 | ₩52,856 | ₩52,956 | +0.11% | 3.4천 |
|---|
| 2025.12.23 | ₩52,963 | ₩52,963 | ₩52,783 | ₩52,783 | -0.34% | 5.8천 |
|---|
| 2025.12.22 | ₩53,004 | ₩53,350 | ₩53,004 | ₩53,270 | +0.50% | 1.7만 |
|---|
| 2025.12.19 | ₩52,522 | ₩52,775 | ₩52,505 | ₩52,745 | +0.42% | 2.9천 |
|---|
| 2025.12.18 | ₩52,442 | ₩52,881 | ₩52,389 | ₩52,473 | +0.06% | 5.1천 |
|---|
| 2025.12.17 | ₩52,736 | ₩52,736 | ₩51,989 | ₩52,007 | -1.38% | 1.9천 |
|---|
| 2025.12.16 | ₩52,522 | ₩52,847 | ₩52,442 | ₩52,847 | +0.62% | 7천 |
|---|
| 2025.12.15 | ₩52,344 | ₩52,556 | ₩52,055 | ₩52,556 | +0.41% | 7.8천 |
|---|
| 2025.12.12 | ₩52,429 | ₩52,429 | ₩52,055 | ₩52,115 | -0.60% | 3.3천 |
|---|
| 2025.12.11 | ₩51,975 | ₩52,420 | ₩51,975 | ₩52,420 | +0.86% | 2.2천 |
|---|
| 2025.12.10 | ₩50,957 | ₩52,255 | ₩50,957 | ₩52,157 | +2.35% | 8.4천 |
|---|
| 2025.12.09 | ₩50,400 | ₩50,747 | ₩50,400 | ₩50,568 | +0.33% | 3.7천 |
|---|
| 2025.12.08 | ₩50,534 | ₩50,534 | ₩50,455 | ₩50,455 | -0.16% | 900 |
|---|
| 2025.12.05 | ₩50,320 | ₩50,894 | ₩50,320 | ₩50,767 | +0.89% | 3.6만 |
|---|
| 2025.12.04 | ₩50,508 | ₩50,587 | ₩50,352 | ₩50,408 | -0.20% | 2천 |
|---|
| 2025.12.03 | ₩50,053 | ₩50,415 | ₩50,053 | ₩50,415 | +0.72% | 16.8만 |
|---|
| 2025.12.02 | ₩49,065 | ₩49,318 | ₩49,065 | ₩49,318 | +0.51% | 600 |
|---|
| 2025.12.01 | ₩49,069 | ₩49,069 | ₩49,069 | ₩49,069 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩49,079 | ₩49,452 | ₩49,079 | ₩49,260 | +0.37% | 1.3천 |
|---|
| 2025.11.26 | ₩48,995 | ₩49,227 | ₩48,995 | ₩49,101 | +0.22% | 1.2천 |
|---|
| 2025.11.25 | ₩48,732 | ₩48,732 | ₩48,596 | ₩48,596 | -0.28% | 3.3천 |
|---|
| 2025.11.24 | ₩47,157 | ₩47,771 | ₩47,157 | ₩47,641 | +1.03% | 3천 |
|---|
| 2025.11.21 | ₩47,318 | ₩47,318 | ₩47,018 | ₩47,018 | -0.63% | 1.3천 |
|---|
| 2025.11.20 | ₩46,703 | ₩47,077 | ₩45,560 | ₩45,560 | -2.45% | 3.8천 |
|---|
| 2025.11.19 | ₩46,503 | ₩46,650 | ₩46,329 | ₩46,361 | -0.30% | 3.5천 |
|---|
| 2025.11.18 | ₩46,491 | ₩46,529 | ₩46,425 | ₩46,425 | -0.14% | 1.3천 |
|---|
| 2025.11.17 | ₩46,771 | ₩46,808 | ₩46,182 | ₩46,306 | -0.99% | 3.6천 |
|---|
| 2025.11.14 | ₩47,370 | ₩47,384 | ₩47,361 | ₩47,361 | -0.02% | 1.2천 |
|---|
| 2025.11.13 | ₩48,385 | ₩48,451 | ₩47,731 | ₩47,735 | -1.34% | 2.7천 |
|---|
| 2025.11.12 | ₩48,714 | ₩48,758 | ₩48,558 | ₩48,617 | -0.20% | 1.6천 |
|---|
| 2025.11.11 | ₩48,115 | ₩48,115 | ₩48,115 | ₩48,115 | 0.00% | 900 |
|---|
| 2025.11.10 | ₩47,944 | ₩48,123 | ₩47,944 | ₩48,123 | +0.37% | 900 |
|---|
| 2025.11.07 | ₩47,201 | ₩48,098 | ₩47,201 | ₩48,098 | +1.90% | 3.8천 |
|---|
| 2025.11.06 | ₩47,497 | ₩47,839 | ₩47,497 | ₩47,609 | +0.24% | 1.5천 |
|---|
| 2025.11.05 | ₩47,424 | ₩48,051 | ₩47,424 | ₩48,015 | +1.25% | 1.8천 |
|---|
| 2025.11.04 | ₩47,317 | ₩47,344 | ₩46,997 | ₩46,997 | -0.68% | 1.4천 |
|---|
| 2025.11.03 | ₩47,784 | ₩47,932 | ₩47,637 | ₩47,784 | 0.00% | 8.7천 |
|---|
| 2025.10.31 | ₩47,143 | ₩47,833 | ₩47,143 | ₩47,833 | +1.46% | 800 |
|---|
| 2025.10.30 | ₩47,651 | ₩47,737 | ₩47,338 | ₩47,338 | -0.66% | 400 |
|---|
| 2025.10.29 | ₩47,918 | ₩48,091 | ₩47,689 | ₩47,689 | -0.48% | 9.7천 |
|---|
| 2025.10.28 | ₩47,958 | ₩48,214 | ₩47,801 | ₩47,801 | -0.33% | 5.1천 |
|---|
| 2025.10.27 | ₩48,111 | ₩48,111 | ₩47,877 | ₩48,070 | -0.09% | 7.3천 |
|---|
| 2025.10.24 | ₩47,304 | ₩47,984 | ₩47,304 | ₩47,907 | +1.28% | 3.2천 |
|---|
| 2025.10.23 | ₩47,464 | ₩47,464 | ₩47,082 | ₩47,082 | -0.80% | 600 |
|---|
| 2025.10.22 | ₩47,987 | ₩47,987 | ₩47,473 | ₩47,518 | -0.98% | 1.2천 |
|---|
| 2025.10.21 | ₩48,140 | ₩48,140 | ₩48,140 | ₩48,140 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩47,123 | ₩47,329 | ₩47,123 | ₩47,226 | +0.22% | 5.1천 |
|---|
| 2025.10.17 | ₩46,511 | ₩46,743 | ₩46,511 | ₩46,621 | +0.24% | 800 |
|---|
| 2025.10.16 | ₩46,476 | ₩46,476 | ₩46,276 | ₩46,433 | -0.09% | 800 |
|---|
| 2025.10.15 | ₩46,667 | ₩46,730 | ₩46,302 | ₩46,730 | +0.13% | 700 |
|---|
| 2025.10.14 | ₩45,770 | ₩46,439 | ₩45,770 | ₩46,373 | +1.32% | 900 |
|---|
| 2025.10.13 | ₩45,395 | ₩45,699 | ₩45,395 | ₩45,616 | +0.49% | 1.1천 |
|---|
| 2025.10.10 | ₩46,316 | ₩46,316 | ₩44,870 | ₩44,870 | -3.12% | 1.6천 |
|---|