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 | ₩55,631 | ₩55,671 | ₩55,137 | ₩55,471 | -0.29% | 3375만 |
| 2026.10.08 | ₩54,696 | ₩55,404 | ₩54,696 | ₩55,403 | +1.29% | 47.1만 |
| 2026.10.07 | ₩55,457 | ₩55,475 | ₩54,910 | ₩55,069 | -0.70% | 155만 |
| 2026.10.06 | ₩56,165 | ₩56,165 | ₩55,791 | ₩55,893 | -0.49% | 5.1만 |
| 2026.10.05 | ₩55,658 | ₩55,952 | ₩55,551 | ₩55,666 | +0.01% | 2.6만 |
| 2026.10.02 | ₩55,658 | ₩55,831 | ₩55,498 | ₩55,679 | +0.04% | 2.8만 |
| 2026.10.01 | ₩54,295 | ₩55,030 | ₩54,048 | ₩54,987 | +1.27% | 4.3만 |
| 2026.09.30 | ₩55,444 | ₩55,444 | ₩54,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,437 |
| -1.82% |
| 3.7만 |
| 2026.09.29 | ₩55,444 | ₩55,444 | ₩54,790 | ₩55,145 | -0.54% | 3.9만 |
|---|
| 2026.09.28 | ₩55,351 | ₩55,564 | ₩54,950 | ₩55,307 | -0.08% | 12.5만 |
|---|
| 2026.09.25 | ₩55,297 | ₩55,978 | ₩55,164 | ₩55,818 | +0.94% | 318.8만 |
|---|
| 2026.09.24 | ₩55,818 | ₩55,925 | ₩55,097 | ₩55,172 | -1.16% | 17.8만 |
|---|
| 2026.09.23 | ₩56,352 | ₩56,646 | ₩56,152 | ₩56,185 | -0.30% | 6.8만 |
|---|
| 2026.09.22 | ₩56,980 | ₩57,180 | ₩56,326 | ₩56,662 | -0.56% | 2.2만 |
|---|
| 2026.09.21 | ₩56,793 | ₩56,793 | ₩56,099 | ₩56,455 | -0.60% | 16.1만 |
|---|
| 2026.09.18 | ₩56,593 | ₩56,646 | ₩55,885 | ₩56,245 | -0.61% | 2.2만 |
|---|
| 2026.09.17 | ₩57,100 | ₩57,286 | ₩56,847 | ₩56,859 | -0.42% | 11.2만 |
|---|
| 2026.09.16 | ₩56,820 | ₩56,900 | ₩55,912 | ₩56,207 | -1.08% | 3.1만 |
|---|
| 2026.09.15 | ₩57,448 | ₩57,448 | ₩56,951 | ₩56,993 | -0.79% | 5.5만 |
|---|
| 2026.09.14 | ₩57,247 | ₩57,648 | ₩57,107 | ₩57,593 | +0.60% | 6.8만 |
|---|
| 2026.09.11 | ₩57,969 | ₩57,969 | ₩57,542 | ₩57,583 | -0.67% | 1만 |
|---|
| 2026.09.10 | ₩57,087 | ₩57,581 | ₩57,087 | ₩57,309 | +0.39% | 1.8만 |
|---|
| 2026.09.09 | ₩57,688 | ₩57,915 | ₩57,246 | ₩57,246 | -0.77% | 8.3천 |
|---|
| 2026.09.08 | ₩58,403 | ₩58,416 | ₩57,888 | ₩57,914 | -0.84% | 1.4만 |
|---|
| 2026.09.04 | ₩58,570 | ₩58,623 | ₩58,356 | ₩58,604 | +0.06% | 2.4만 |
|---|
| 2026.09.03 | ₩57,808 | ₩58,343 | ₩57,755 | ₩58,261 | +0.78% | 2.4만 |
|---|
| 2026.09.02 | ₩57,140 | ₩57,761 | ₩57,140 | ₩57,452 | +0.54% | 4.3만 |
|---|
| 2026.09.01 | ₩58,209 | ₩58,209 | ₩56,927 | ₩57,059 | -1.98% | 10.8만 |
|---|
| 2026.08.31 | ₩58,396 | ₩58,516 | ₩58,316 | ₩58,421 | +0.04% | 1.7만 |
|---|
| 2026.08.28 | ₩59,304 | ₩59,304 | ₩58,383 | ₩58,579 | -1.22% | 1.6만 |
|---|
| 2026.08.27 | ₩58,890 | ₩59,251 | ₩58,823 | ₩58,958 | +0.12% | 8.5천 |
|---|
| 2026.08.26 | ₩59,251 | ₩59,551 | ₩59,251 | ₩59,280 | +0.05% | 1만 |
|---|
| 2026.08.25 | ₩59,371 | ₩59,371 | ₩59,077 | ₩59,233 | -0.23% | 1.3만 |
|---|
| 2026.08.24 | ₩59,812 | ₩59,812 | ₩58,977 | ₩59,097 | -1.19% | 2.1만 |
|---|
| 2026.08.21 | ₩59,304 | ₩59,812 | ₩59,304 | ₩59,786 | +0.81% | 2.2만 |
|---|
| 2026.08.20 | ₩58,650 | ₩58,977 | ₩58,650 | ₩58,814 | +0.28% | 4.9만 |
|---|
| 2026.08.19 | ₩59,718 | ₩59,718 | ₩59,211 | ₩59,292 | -0.71% | 9.5천 |
|---|
| 2026.08.18 | ₩59,692 | ₩59,785 | ₩59,209 | ₩59,209 | -0.81% | 2.3만 |
|---|
| 2026.08.17 | ₩60,319 | ₩60,613 | ₩60,119 | ₩60,156 | -0.27% | 4.1만 |
|---|
| 2026.08.14 | ₩60,480 | ₩60,787 | ₩60,359 | ₩60,415 | -0.11% | 9.7만 |
|---|
| 2026.08.13 | ₩60,226 | ₩60,440 | ₩60,092 | ₩60,375 | +0.25% | 6.2만 |
|---|
| 2026.08.12 | ₩60,146 | ₩60,146 | ₩59,491 | ₩59,854 | -0.48% | 3.6만 |
|---|
| 2026.08.11 | ₩59,879 | ₩60,399 | ₩59,879 | ₩59,988 | +0.18% | 4.4만 |
|---|
| 2026.08.10 | ₩60,119 | ₩60,119 | ₩59,678 | ₩59,678 | -0.73% | 13.9만 |
|---|
| 2026.08.07 | ₩60,119 | ₩60,520 | ₩59,979 | ₩60,212 | +0.16% | 4.1만 |
|---|
| 2026.08.06 | ₩60,606 | ₩60,645 | ₩59,852 | ₩59,852 | -1.25% | 3.8만 |
|---|
| 2026.08.05 | ₩61,455 | ₩61,481 | ₩60,800 | ₩60,800 | -1.06% | 4.8만 |
|---|
| 2026.08.04 | ₩60,440 | ₩61,147 | ₩60,012 | ₩61,127 | +1.14% | 2.9만 |
|---|
| 2026.08.03 | ₩60,166 | ₩60,172 | ₩59,569 | ₩59,909 | -0.43% | 9.4만 |
|---|
| 2026.07.31 | ₩59,545 | ₩59,545 | ₩58,716 | ₩59,090 | -0.76% | 2.7만 |
|---|
| 2026.07.30 | ₩59,119 | ₩59,411 | ₩58,517 | ₩59,384 | +0.45% | 3.9만 |
|---|
| 2026.07.29 | ₩60,186 | ₩60,419 | ₩59,451 | ₩59,505 | -1.13% | 4.1만 |
|---|
| 2026.07.28 | ₩60,226 | ₩60,733 | ₩60,059 | ₩60,560 | +0.55% | 3.9만 |
|---|
| 2026.07.27 | ₩61,134 | ₩61,134 | ₩59,845 | ₩60,433 | -1.15% | 4.5만 |
|---|
| 2026.07.24 | ₩60,012 | ₩60,773 | ₩59,798 | ₩60,346 | +0.56% | 431만 |
|---|
| 2026.07.23 | ₩60,092 | ₩60,453 | ₩59,518 | ₩59,838 | -0.42% | 7.5만 |
|---|
| 2026.07.22 | ₩60,106 | ₩60,987 | ₩60,106 | ₩60,581 | +0.79% | 2.6만 |
|---|
| 2026.07.21 | ₩59,494 | ₩60,453 | ₩59,494 | ₩60,311 | +1.37% | 2.4만 |
|---|
| 2026.07.20 | ₩60,640 | ₩60,640 | ₩59,384 | ₩59,491 | -1.89% | 2.9만 |
|---|
| 2026.07.17 | ₩60,453 | ₩60,787 | ₩60,092 | ₩60,263 | -0.31% | 1.3만 |
|---|
| 2026.07.16 | ₩59,758 | ₩61,034 | ₩59,758 | ₩60,991 | +2.06% | 6.7만 |
|---|
| 2026.07.15 | ₩60,212 | ₩60,453 | ₩59,725 | ₩59,925 | -0.48% | 5.3만 |
|---|
| 2026.07.14 | ₩60,012 | ₩60,146 | ₩59,785 | ₩59,984 | -0.05% | 3.5만 |
|---|
| 2026.07.13 | ₩60,466 | ₩60,707 | ₩60,052 | ₩60,052 | -0.68% | 3.1만 |
|---|
| 2026.07.10 | ₩60,493 | ₩60,860 | ₩60,359 | ₩60,640 | +0.24% | 10.4만 |
|---|
| 2026.07.09 | ₩59,758 | ₩60,777 | ₩59,758 | ₩60,337 | +0.97% | 2.9만 |
|---|
| 2026.07.08 | ₩59,371 | ₩59,503 | ₩58,636 | ₩59,454 | +0.14% | 5.3만 |
|---|
| 2026.07.07 | ₩60,707 | ₩60,987 | ₩59,812 | ₩59,952 | -1.24% | 3.6만 |
|---|
| 2026.07.06 | ₩60,346 | ₩60,934 | ₩60,346 | ₩60,848 | +0.83% | 7만 |
|---|
| 2026.07.02 | ₩61,308 | ₩61,395 | ₩59,605 | ₩60,242 | -1.74% | 1.9만 |
|---|
| 2026.07.01 | ₩60,840 | ₩61,468 | ₩60,613 | ₩60,779 | -0.10% | 11.7만 |
|---|
| 2026.06.30 | ₩60,693 | ₩61,027 | ₩60,533 | ₩60,870 | +0.29% | 8.6만 |
|---|
| 2026.06.29 | ₩60,506 | ₩60,840 | ₩60,212 | ₩60,787 | +0.46% | 5.2만 |
|---|
| 2026.06.26 | ₩60,253 | ₩60,907 | ₩60,212 | ₩60,413 | +0.27% | 142.8만 |
|---|
| 2026.06.25 | ₩59,718 | ₩61,161 | ₩59,718 | ₩60,628 | +1.52% | 11.2만 |
|---|
| 2026.06.24 | ₩59,318 | ₩59,879 | ₩59,224 | ₩59,602 | +0.48% | 15.2만 |
|---|
| 2026.06.23 | ₩59,264 | ₩59,571 | ₩58,997 | ₩59,074 | -0.32% | 2.1만 |
|---|
| 2026.06.22 | ₩59,371 | ₩60,426 | ₩59,371 | ₩59,825 | +0.76% | 4.7만 |
|---|
| 2026.06.18 | ₩59,451 | ₩59,541 | ₩59,050 | ₩59,272 | -0.30% | 3.1만 |
|---|
| 2026.06.17 | ₩60,359 | ₩60,359 | ₩58,583 | ₩58,632 | -2.86% | 15.2만 |
|---|
| 2026.06.16 | ₩60,920 | ₩61,054 | ₩60,306 | ₩60,343 | -0.95% | 2만 |
|---|
| 2026.06.15 | ₩61,575 | ₩61,668 | ₩60,733 | ₩60,773 | -1.30% | 2.3만 |
|---|
| 2026.06.12 | ₩60,266 | ₩60,600 | ₩59,999 | ₩60,508 | +0.40% | 1.4만 |
|---|
| 2026.06.11 | ₩58,396 | ₩60,039 | ₩58,115 | ₩60,025 | +2.79% | 21.8만 |
|---|
| 2026.06.10 | ₩59,344 | ₩59,344 | ₩57,875 | ₩57,916 | -2.41% | 1.9만 |
|---|
| 2026.06.09 | ₩60,106 | ₩60,480 | ₩58,743 | ₩59,972 | -0.22% | 1.8만 |
|---|
| 2026.06.08 | ₩59,251 | ₩59,892 | ₩59,144 | ₩59,571 | +0.54% | 13.4만 |
|---|
| 2026.06.05 | ₩59,464 | ₩59,558 | ₩58,823 | ₩58,992 | -0.80% | 1.8만 |
|---|
| 2026.06.04 | ₩59,611 | ₩59,696 | ₩59,404 | ₩59,529 | -0.14% | 9.4천 |
|---|
| 2026.06.03 | ₩58,863 | ₩59,777 | ₩58,863 | ₩59,259 | +0.67% | 1.2만 |
|---|
| 2026.06.02 | ₩59,411 | ₩59,717 | ₩59,010 | ₩59,273 | -0.23% | 1.5만 |
|---|
| 2026.06.01 | ₩59,277 | ₩59,424 | ₩58,757 | ₩59,354 | +0.13% | 1.6만 |
|---|
| 2026.05.29 | ₩60,266 | ₩60,319 | ₩59,625 | ₩59,911 | -0.59% | 3.6만 |
|---|
| 2026.05.28 | ₩59,331 | ₩59,979 | ₩59,117 | ₩59,854 | +0.88% | 2.3만 |
|---|
| 2026.05.27 | ₩59,037 | ₩59,838 | ₩59,037 | ₩59,785 | +1.27% | 1.7만 |
|---|
| 2026.05.26 | ₩57,581 | ₩58,543 | ₩57,448 | ₩58,457 | +1.52% | 2.5만 |
|---|
| 2026.05.22 | ₩56,633 | ₩57,287 | ₩56,633 | ₩57,027 | +0.70% | 2.3만 |
|---|
| 2026.05.21 | ₩55,177 | ₩56,346 | ₩55,150 | ₩56,151 | +1.76% | 5만 |
|---|
| 2026.05.20 | ₩54,282 | ₩55,818 | ₩54,282 | ₩55,702 | +2.62% | 4.3만 |
|---|
| 2026.05.19 | ₩54,282 | ₩54,469 | ₩53,561 | ₩54,072 | -0.39% | 3.6만 |
|---|
| 2026.05.18 | ₩55,377 | ₩55,377 | ₩54,616 | ₩54,750 | -1.13% | 2만 |
|---|
| 2026.05.15 | ₩55,604 | ₩55,604 | ₩55,115 | ₩55,115 | -0.88% | 1.6만 |
|---|
| 2026.05.14 | ₩55,805 | ₩56,686 | ₩55,778 | ₩56,368 | +1.01% | 6.6만 |
|---|
| 2026.05.13 | ₩54,790 | ₩55,564 | ₩54,790 | ₩55,343 | +1.01% | 6.6만 |
|---|
| 2026.05.12 | ₩55,201 | ₩55,201 | ₩54,376 | ₩54,890 | -0.56% | 9.6천 |
|---|
| 2026.05.11 | ₩55,604 | ₩55,604 | ₩55,137 | ₩55,209 | -0.71% | 11.9만 |
|---|
| 2026.05.08 | ₩55,791 | ₩55,885 | ₩55,591 | ₩55,871 | +0.14% | 382만 |
|---|
| 2026.05.07 | ₩56,072 | ₩56,132 | ₩55,257 | ₩55,375 | -1.24% | 5.9만 |
|---|
| 2026.05.06 | ₩55,321 | ₩55,885 | ₩55,311 | ₩55,644 | +0.58% | 4.5만 |
|---|
| 2026.05.05 | ₩54,229 | ₩54,229 | ₩53,948 | ₩54,132 | -0.18% | 1.2만 |
|---|
| 2026.05.04 | ₩54,215 | ₩54,215 | ₩53,193 | ₩53,232 | -1.81% | 11.7만 |
|---|
| 2026.05.01 | ₩55,311 | ₩55,324 | ₩54,883 | ₩54,907 | -0.73% | 11.6만 |
|---|
| 2026.04.30 | ₩54,335 | ₩55,341 | ₩54,335 | ₩55,341 | +1.85% | 4.9천 |
|---|
| 2026.04.29 | ₩54,750 | ₩54,870 | ₩54,004 | ₩54,229 | -0.95% | 3.5만 |
|---|
| 2026.04.28 | ₩55,190 | ₩55,190 | ₩54,629 | ₩54,906 | -0.52% | 3.8만 |
|---|
| 2026.04.27 | ₩55,357 | ₩55,538 | ₩55,177 | ₩55,417 | +0.11% | 14.3만 |
|---|
| 2026.04.24 | ₩55,638 | ₩55,831 | ₩55,391 | ₩55,556 | -0.15% | 4만 |
|---|
| 2026.04.23 | ₩54,910 | ₩56,032 | ₩54,910 | ₩55,599 | +1.26% | 3.2만 |
|---|
| 2026.04.22 | ₩55,030 | ₩55,030 | ₩54,295 | ₩54,331 | -1.27% | 4.6만 |
|---|
| 2026.04.21 | ₩55,551 | ₩55,751 | ₩54,763 | ₩54,883 | -1.20% | 5.6만 |
|---|
| 2026.04.20 | ₩55,083 | ₩55,504 | ₩55,070 | ₩55,452 | +0.67% | 7.7만 |
|---|
| 2026.04.17 | ₩55,030 | ₩56,286 | ₩55,030 | ₩55,461 | +0.78% | 8.4만 |
|---|
| 2026.04.16 | ₩53,534 | ₩54,242 | ₩53,534 | ₩54,015 | +0.90% | 6.7만 |
|---|
| 2026.04.15 | ₩53,908 | ₩53,908 | ₩53,153 | ₩53,561 | -0.64% | 3.7만 |
|---|
| 2026.04.14 | ₩53,534 | ₩54,095 | ₩53,534 | ₩53,857 | +0.60% | 23만 |
|---|
| 2026.04.13 | ₩52,345 | ₩52,986 | ₩52,252 | ₩52,946 | +1.15% | 7.5만 |
|---|
| 2026.04.10 | ₩53,173 | ₩53,267 | ₩52,746 | ₩52,893 | -0.53% | 8.7만 |
|---|
| 2026.04.09 | ₩52,773 | ₩53,307 | ₩52,439 | ₩53,088 | +0.60% | 13만 |
|---|
| 2026.04.08 | ₩53,320 | ₩53,320 | ₩52,566 | ₩52,759 | -1.05% | 1.6만 |
|---|
| 2026.04.07 | ₩50,475 | ₩50,863 | ₩50,302 | ₩50,796 | +0.64% | 9.4만 |
|---|
| 2026.04.06 | ₩50,863 | ₩51,050 | ₩50,729 | ₩51,010 | +0.29% | 5.5만 |
|---|
| 2026.04.02 | ₩50,542 | ₩51,357 | ₩50,101 | ₩50,956 | +0.82% | 14.2만 |
|---|
| 2026.04.01 | ₩51,677 | ₩51,931 | ₩51,497 | ₩51,571 | -0.21% | 12.6만 |
|---|
| 2026.03.31 | ₩49,981 | ₩51,050 | ₩49,834 | ₩50,903 | +1.84% | 2.8만 |
|---|
| 2026.03.30 | ₩50,008 | ₩50,035 | ₩49,086 | ₩49,180 | -1.66% | 23만 |
|---|
| 2026.03.27 | ₩50,328 | ₩50,489 | ₩49,567 | ₩49,701 | -1.25% | 57만 |
|---|
| 2026.03.26 | ₩50,996 | ₩51,544 | ₩50,649 | ₩50,796 | -0.39% | 13.8만 |
|---|
| 2026.03.25 | ₩51,971 | ₩52,065 | ₩51,330 | ₩51,464 | -0.98% | 7.9만 |
|---|
| 2026.03.24 | ₩50,355 | ₩51,457 | ₩50,342 | ₩51,036 | +1.35% | 13.2만 |
|---|
| 2026.03.23 | ₩50,836 | ₩51,517 | ₩50,542 | ₩50,555 | -0.55% | 7.4만 |
|---|
| 2026.03.20 | ₩50,101 | ₩50,101 | ₩49,113 | ₩49,300 | -1.60% | 12.7만 |
|---|
| 2026.03.19 | ₩49,727 | ₩50,288 | ₩49,459 | ₩50,262 | +1.07% | 1.8만 |
|---|
| 2026.03.18 | ₩50,636 | ₩51,030 | ₩50,288 | ₩50,315 | -0.63% | 3.4만 |
|---|
| 2026.03.17 | ₩51,190 | ₩51,198 | ₩50,542 | ₩51,023 | -0.33% | 4.9만 |
|---|
| 2026.03.16 | ₩50,155 | ₩50,662 | ₩50,101 | ₩50,330 | +0.35% | 5.5만 |
|---|
| 2026.03.13 | ₩50,462 | ₩50,462 | ₩49,607 | ₩49,808 | -1.30% | 33.2만 |
|---|
| 2026.03.12 | ₩50,756 | ₩50,889 | ₩50,088 | ₩50,168 | -1.16% | 16.3만 |
|---|
| 2026.03.11 | ₩52,011 | ₩52,109 | ₩51,384 | ₩51,577 | -0.83% | 14만 |
|---|
| 2026.03.10 | ₩52,279 | ₩53,000 | ₩51,744 | ₩51,771 | -0.97% | 14.8만 |
|---|
| 2026.03.09 | ₩50,796 | ₩52,372 | ₩49,981 | ₩52,198 | +2.76% | 25.5만 |
|---|
| 2026.03.06 | ₩52,332 | ₩52,332 | ₩51,744 | ₩51,918 | -0.79% | 5.3만 |
|---|
| 2026.03.05 | ₩54,616 | ₩54,830 | ₩53,107 | ₩53,400 | -2.23% | 13.5만 |
|---|
| 2026.03.04 | ₩55,364 | ₩55,751 | ₩55,150 | ₩55,248 | -0.21% | 14.5만 |
|---|
| 2026.03.03 | ₩53,788 | ₩55,337 | ₩53,587 | ₩54,856 | +1.99% | 31.3만 |
|---|
| 2026.03.02 | ₩55,110 | ₩55,952 | ₩55,043 | ₩55,925 | +1.48% | 32.1만 |
|---|
| 2026.02.27 | ₩56,833 | ₩56,833 | ₩56,165 | ₩56,366 | -0.82% | 3081.9만 |
|---|
| 2026.02.26 | ₩57,301 | ₩57,775 | ₩56,989 | ₩57,434 | +0.23% | 39.8만 |
|---|
| 2026.02.25 | ₩57,401 | ₩59,905 | ₩56,720 | ₩57,074 | -0.57% | 201.7만 |
|---|
| 2026.02.24 | ₩56,459 | ₩57,287 | ₩56,459 | ₩57,194 | +1.30% | 9.4천 |
|---|
| 2026.02.23 | ₩56,646 | ₩56,646 | ₩55,858 | ₩56,044 | -1.06% | 4.2천 |
|---|
| 2026.02.20 | ₩57,194 | ₩57,468 | ₩56,847 | ₩57,468 | +0.48% | 2.6만 |
|---|
| 2026.02.19 | ₩57,367 | ₩57,367 | ₩56,567 | ₩56,682 | -1.19% | 8.6천 |
|---|
| 2026.02.18 | ₩57,261 | ₩57,848 | ₩57,261 | ₩57,568 | +0.54% | 1.3천 |
|---|
| 2026.02.17 | ₩56,753 | ₩57,474 | ₩56,753 | ₩57,247 | +0.87% | 2.5만 |
|---|
| 2026.02.13 | ₩56,432 | ₩57,126 | ₩56,432 | ₩56,863 | +0.76% | 4.1천 |
|---|
| 2026.02.12 | ₩58,383 | ₩58,383 | ₩55,885 | ₩56,435 | -3.34% | 3.6만 |
|---|
| 2026.02.11 | ₩58,396 | ₩58,396 | ₩57,408 | ₩57,546 | -1.45% | 4.1천 |
|---|
| 2026.02.10 | ₩57,007 | ₩57,241 | ₩57,007 | ₩57,227 | +0.39% | 1.2천 |
|---|
| 2026.02.09 | ₩57,060 | ₩57,265 | ₩57,000 | ₩57,000 | -0.11% | 5.6천 |
|---|
| 2026.02.06 | ₩55,965 | ₩57,514 | ₩55,965 | ₩57,466 | +2.68% | 7.1천 |
|---|
| 2026.02.05 | ₩56,045 | ₩56,045 | ₩55,644 | ₩55,777 | -0.48% | 2.1천 |
|---|
| 2026.02.04 | ₩56,499 | ₩56,566 | ₩55,778 | ₩56,346 | -0.27% | 3.5천 |
|---|
| 2026.02.03 | ₩54,830 | ₩55,805 | ₩54,830 | ₩55,376 | +1.00% | 6.5천 |
|---|
| 2026.02.02 | ₩53,320 | ₩54,416 | ₩53,320 | ₩54,416 | +2.05% | 9.5천 |
|---|
| 2026.01.30 | ₩53,147 | ₩53,360 | ₩53,147 | ₩53,328 | +0.34% | 3.8천 |
|---|
| 2026.01.29 | ₩53,493 | ₩53,801 | ₩53,374 | ₩53,634 | +0.26% | 2.4천 |
|---|
| 2026.01.28 | ₩53,654 | ₩53,654 | ₩53,311 | ₩53,311 | -0.64% | 3.8천 |
|---|
| 2026.01.27 | ₩53,507 | ₩53,895 | ₩53,507 | ₩53,654 | +0.27% | 8.3천 |
|---|
| 2026.01.26 | ₩53,494 | ₩53,545 | ₩53,173 | ₩53,173 | -0.60% | 1.4만 |
|---|
| 2026.01.23 | ₩53,704 | ₩53,704 | ₩53,467 | ₩53,530 | -0.32% | 3.7천 |
|---|
| 2026.01.22 | ₩54,563 | ₩54,576 | ₩54,177 | ₩54,177 | -0.71% | 6.2만 |
|---|
| 2026.01.21 | ₩53,507 | ₩53,883 | ₩53,307 | ₩53,837 | +0.62% | 5.9천 |
|---|
| 2026.01.20 | ₩52,799 | ₩52,799 | ₩52,158 | ₩52,304 | -0.94% | 3.8천 |
|---|
| 2026.01.16 | ₩54,215 | ₩54,215 | ₩53,754 | ₩53,797 | -0.77% | 6.2천 |
|---|
| 2026.01.15 | ₩53,815 | ₩54,362 | ₩53,815 | ₩54,255 | +0.82% | 3.1천 |
|---|
| 2026.01.14 | ₩54,008 | ₩54,008 | ₩53,485 | ₩53,485 | -0.97% | 900 |
|---|
| 2026.01.13 | ₩54,028 | ₩54,108 | ₩53,944 | ₩53,944 | -0.16% | 2.2천 |
|---|
| 2026.01.12 | ₩53,801 | ₩54,182 | ₩53,801 | ₩54,182 | +0.71% | 2.2천 |
|---|
| 2026.01.09 | ₩54,148 | ₩54,282 | ₩54,002 | ₩54,282 | +0.25% | 1.5천 |
|---|
| 2026.01.08 | ₩53,240 | ₩54,094 | ₩53,240 | ₩53,936 | +1.31% | 3천 |
|---|
| 2026.01.07 | ₩53,307 | ₩53,307 | ₩53,040 | ₩53,067 | -0.45% | 3.6천 |
|---|
| 2026.01.06 | ₩52,946 | ₩53,654 | ₩52,946 | ₩53,561 | +1.16% | 1.3만 |
|---|
| 2026.01.05 | ₩52,986 | ₩53,308 | ₩52,973 | ₩52,973 | -0.03% | 5.4천 |
|---|
| 2026.01.02 | ₩52,011 | ₩52,212 | ₩51,831 | ₩52,196 | +0.35% | 4.4천 |
|---|
| 2025.12.31 | ₩52,065 | ₩52,065 | ₩51,766 | ₩51,766 | -0.57% | 1.2천 |
|---|
| 2025.12.30 | ₩52,479 | ₩52,479 | ₩52,132 | ₩52,140 | -0.65% | 2.7천 |
|---|
| 2025.12.29 | ₩52,551 | ₩52,638 | ₩52,288 | ₩52,288 | -0.50% | 5.3천 |
|---|
| 2025.12.26 | ₩52,880 | ₩53,026 | ₩52,719 | ₩52,853 | -0.05% | 4.9만 |
|---|
| 2025.12.24 | ₩52,933 | ₩53,053 | ₩52,893 | ₩52,993 | +0.11% | 3.4천 |
|---|
| 2025.12.23 | ₩53,000 | ₩53,000 | ₩52,819 | ₩52,819 | -0.34% | 5.8천 |
|---|
| 2025.12.22 | ₩53,041 | ₩53,387 | ₩53,041 | ₩53,307 | +0.50% | 1.7만 |
|---|
| 2025.12.19 | ₩52,559 | ₩52,811 | ₩52,542 | ₩52,782 | +0.42% | 2.9천 |
|---|
| 2025.12.18 | ₩52,479 | ₩52,918 | ₩52,425 | ₩52,510 | +0.06% | 5.1천 |
|---|
| 2025.12.17 | ₩52,773 | ₩52,773 | ₩52,025 | ₩52,043 | -1.38% | 1.9천 |
|---|
| 2025.12.16 | ₩52,559 | ₩52,884 | ₩52,479 | ₩52,884 | +0.62% | 7천 |
|---|
| 2025.12.15 | ₩52,380 | ₩52,592 | ₩52,092 | ₩52,592 | +0.41% | 7.8천 |
|---|
| 2025.12.12 | ₩52,466 | ₩52,466 | ₩52,092 | ₩52,152 | -0.60% | 3.3천 |
|---|
| 2025.12.11 | ₩52,011 | ₩52,456 | ₩52,011 | ₩52,456 | +0.86% | 2.2천 |
|---|
| 2025.12.10 | ₩50,992 | ₩52,292 | ₩50,992 | ₩52,193 | +2.35% | 8.4천 |
|---|
| 2025.12.09 | ₩50,435 | ₩50,783 | ₩50,435 | ₩50,604 | +0.33% | 3.7천 |
|---|
| 2025.12.08 | ₩50,569 | ₩50,569 | ₩50,490 | ₩50,490 | -0.16% | 900 |
|---|
| 2025.12.05 | ₩50,355 | ₩50,929 | ₩50,355 | ₩50,803 | +0.89% | 3.6만 |
|---|
| 2025.12.04 | ₩50,543 | ₩50,622 | ₩50,387 | ₩50,443 | -0.20% | 2천 |
|---|
| 2025.12.03 | ₩50,088 | ₩50,450 | ₩50,088 | ₩50,450 | +0.72% | 16.8만 |
|---|
| 2025.12.02 | ₩49,100 | ₩49,352 | ₩49,100 | ₩49,352 | +0.51% | 600 |
|---|
| 2025.12.01 | ₩49,104 | ₩49,104 | ₩49,104 | ₩49,104 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩49,113 | ₩49,487 | ₩49,113 | ₩49,295 | +0.37% | 1.3천 |
|---|
| 2025.11.26 | ₩49,029 | ₩49,261 | ₩49,029 | ₩49,136 | +0.22% | 1.2천 |
|---|
| 2025.11.25 | ₩48,766 | ₩48,766 | ₩48,629 | ₩48,629 | -0.28% | 3.3천 |
|---|
| 2025.11.24 | ₩47,190 | ₩47,804 | ₩47,190 | ₩47,674 | +1.03% | 3천 |
|---|
| 2025.11.21 | ₩47,351 | ₩47,351 | ₩47,051 | ₩47,051 | -0.63% | 1.3천 |
|---|
| 2025.11.20 | ₩46,735 | ₩47,109 | ₩45,592 | ₩45,592 | -2.45% | 3.8천 |
|---|
| 2025.11.19 | ₩46,535 | ₩46,682 | ₩46,361 | ₩46,394 | -0.30% | 3.5천 |
|---|
| 2025.11.18 | ₩46,523 | ₩46,562 | ₩46,458 | ₩46,458 | -0.14% | 1.3천 |
|---|
| 2025.11.17 | ₩46,804 | ₩46,841 | ₩46,215 | ₩46,339 | -0.99% | 3.6천 |
|---|
| 2025.11.14 | ₩47,403 | ₩47,417 | ₩47,394 | ₩47,394 | -0.02% | 1.2천 |
|---|
| 2025.11.13 | ₩48,418 | ₩48,485 | ₩47,764 | ₩47,768 | -1.34% | 2.7천 |
|---|
| 2025.11.12 | ₩48,748 | ₩48,792 | ₩48,592 | ₩48,651 | -0.20% | 1.6천 |
|---|
| 2025.11.11 | ₩48,149 | ₩48,149 | ₩48,149 | ₩48,149 | 0.00% | 900 |
|---|
| 2025.11.10 | ₩47,978 | ₩48,157 | ₩47,978 | ₩48,157 | +0.37% | 900 |
|---|
| 2025.11.07 | ₩47,234 | ₩48,131 | ₩47,234 | ₩48,131 | +1.90% | 3.8천 |
|---|
| 2025.11.06 | ₩47,530 | ₩47,872 | ₩47,530 | ₩47,642 | +0.24% | 1.5천 |
|---|
| 2025.11.05 | ₩47,457 | ₩48,084 | ₩47,457 | ₩48,048 | +1.25% | 1.8천 |
|---|
| 2025.11.04 | ₩47,350 | ₩47,377 | ₩47,029 | ₩47,029 | -0.68% | 1.4천 |
|---|
| 2025.11.03 | ₩47,817 | ₩47,966 | ₩47,670 | ₩47,817 | 0.00% | 8.7천 |
|---|
| 2025.10.31 | ₩47,176 | ₩47,867 | ₩47,176 | ₩47,867 | +1.46% | 800 |
|---|
| 2025.10.30 | ₩47,684 | ₩47,771 | ₩47,371 | ₩47,371 | -0.66% | 400 |
|---|
| 2025.10.29 | ₩47,951 | ₩48,125 | ₩47,723 | ₩47,723 | -0.48% | 9.7천 |
|---|
| 2025.10.28 | ₩47,991 | ₩48,247 | ₩47,835 | ₩47,835 | -0.33% | 5.1천 |
|---|
| 2025.10.27 | ₩48,145 | ₩48,145 | ₩47,911 | ₩48,103 | -0.09% | 7.3천 |
|---|
| 2025.10.24 | ₩47,336 | ₩48,018 | ₩47,336 | ₩47,940 | +1.28% | 3.2천 |
|---|
| 2025.10.23 | ₩47,497 | ₩47,497 | ₩47,115 | ₩47,115 | -0.80% | 600 |
|---|
| 2025.10.22 | ₩48,020 | ₩48,020 | ₩47,506 | ₩47,552 | -0.98% | 1.2천 |
|---|
| 2025.10.21 | ₩48,174 | ₩48,174 | ₩48,174 | ₩48,174 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩47,156 | ₩47,362 | ₩47,156 | ₩47,259 | +0.22% | 5.1천 |
|---|
| 2025.10.17 | ₩46,543 | ₩46,776 | ₩46,543 | ₩46,654 | +0.24% | 800 |
|---|
| 2025.10.16 | ₩46,508 | ₩46,508 | ₩46,308 | ₩46,466 | -0.09% | 800 |
|---|
| 2025.10.15 | ₩46,699 | ₩46,762 | ₩46,335 | ₩46,762 | +0.13% | 700 |
|---|
| 2025.10.14 | ₩45,802 | ₩46,471 | ₩45,802 | ₩46,406 | +1.32% | 900 |
|---|
| 2025.10.13 | ₩45,426 | ₩45,731 | ₩45,426 | ₩45,648 | +0.49% | 1.1천 |
|---|
| 2025.10.10 | ₩46,348 | ₩46,348 | ₩44,902 | ₩44,902 | -3.12% | 1.6천 |
|---|