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 | ₩55,688 | ₩55,728 | ₩55,193 | ₩55,527 | -0.29% | 3375만 |
| 2026.10.08 | ₩54,752 | ₩55,460 | ₩54,752 | ₩55,459 | +1.29% | 47.1만 |
| 2026.10.07 | ₩55,514 | ₩55,531 | ₩54,966 | ₩55,125 | -0.70% | 155만 |
| 2026.10.06 | ₩56,223 | ₩56,223 | ₩55,848 | ₩55,950 | -0.49% | 5.1만 |
| 2026.10.05 | ₩55,714 | ₩56,009 | ₩55,607 | ₩55,722 | +0.01% | 2.6만 |
| 2026.10.02 | ₩55,714 | ₩55,888 | ₩55,554 | ₩55,736 | +0.04% | 2.8만 |
| 2026.10.01 | ₩54,351 | ₩55,086 | ₩54,103 | ₩55,043 | +1.27% | 4.3만 |
| 2026.09.30 | ₩55,501 | ₩55,501 | ₩54,444 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,492 |
| -1.82% |
| 3.7만 |
| 2026.09.29 | ₩55,501 | ₩55,501 | ₩54,845 | ₩55,201 | -0.54% | 3.9만 |
|---|
| 2026.09.28 | ₩55,407 | ₩55,621 | ₩55,006 | ₩55,363 | -0.08% | 12.5만 |
|---|
| 2026.09.25 | ₩55,353 | ₩56,035 | ₩55,220 | ₩55,875 | +0.94% | 318.8만 |
|---|
| 2026.09.24 | ₩55,875 | ₩55,982 | ₩55,153 | ₩55,228 | -1.16% | 17.8만 |
|---|
| 2026.09.23 | ₩56,410 | ₩56,704 | ₩56,209 | ₩56,243 | -0.30% | 6.8만 |
|---|
| 2026.09.22 | ₩57,038 | ₩57,239 | ₩56,383 | ₩56,720 | -0.56% | 2.2만 |
|---|
| 2026.09.21 | ₩56,851 | ₩56,851 | ₩56,156 | ₩56,513 | -0.60% | 16.1만 |
|---|
| 2026.09.18 | ₩56,650 | ₩56,704 | ₩55,942 | ₩56,303 | -0.61% | 2.2만 |
|---|
| 2026.09.17 | ₩57,158 | ₩57,344 | ₩56,904 | ₩56,916 | -0.42% | 11.2만 |
|---|
| 2026.09.16 | ₩56,878 | ₩56,958 | ₩55,968 | ₩56,264 | -1.08% | 3.1만 |
|---|
| 2026.09.15 | ₩57,506 | ₩57,506 | ₩57,009 | ₩57,051 | -0.79% | 5.5만 |
|---|
| 2026.09.14 | ₩57,306 | ₩57,707 | ₩57,165 | ₩57,652 | +0.60% | 6.8만 |
|---|
| 2026.09.11 | ₩58,028 | ₩58,028 | ₩57,601 | ₩57,641 | -0.67% | 1만 |
|---|
| 2026.09.10 | ₩57,145 | ₩57,640 | ₩57,145 | ₩57,367 | +0.39% | 1.8만 |
|---|
| 2026.09.09 | ₩57,747 | ₩57,974 | ₩57,304 | ₩57,304 | -0.77% | 8.3천 |
|---|
| 2026.09.08 | ₩58,462 | ₩58,475 | ₩57,947 | ₩57,973 | -0.84% | 1.4만 |
|---|
| 2026.09.04 | ₩58,629 | ₩58,683 | ₩58,415 | ₩58,664 | +0.06% | 2.4만 |
|---|
| 2026.09.03 | ₩57,867 | ₩58,402 | ₩57,814 | ₩58,320 | +0.78% | 2.4만 |
|---|
| 2026.09.02 | ₩57,199 | ₩57,820 | ₩57,199 | ₩57,510 | +0.54% | 4.3만 |
|---|
| 2026.09.01 | ₩58,268 | ₩58,268 | ₩56,985 | ₩57,117 | -1.98% | 10.8만 |
|---|
| 2026.08.31 | ₩58,455 | ₩58,576 | ₩58,375 | ₩58,481 | +0.04% | 1.7만 |
|---|
| 2026.08.28 | ₩59,365 | ₩59,365 | ₩58,442 | ₩58,639 | -1.22% | 1.6만 |
|---|
| 2026.08.27 | ₩58,950 | ₩59,311 | ₩58,883 | ₩59,018 | +0.12% | 8.5천 |
|---|
| 2026.08.26 | ₩59,311 | ₩59,612 | ₩59,311 | ₩59,341 | +0.05% | 1만 |
|---|
| 2026.08.25 | ₩59,431 | ₩59,431 | ₩59,137 | ₩59,294 | -0.23% | 1.3만 |
|---|
| 2026.08.24 | ₩59,873 | ₩59,873 | ₩59,037 | ₩59,157 | -1.19% | 2.1만 |
|---|
| 2026.08.21 | ₩59,365 | ₩59,873 | ₩59,365 | ₩59,847 | +0.81% | 2.2만 |
|---|
| 2026.08.20 | ₩58,709 | ₩59,037 | ₩58,709 | ₩58,874 | +0.28% | 4.9만 |
|---|
| 2026.08.19 | ₩59,779 | ₩59,779 | ₩59,271 | ₩59,353 | -0.71% | 9.5천 |
|---|
| 2026.08.18 | ₩59,752 | ₩59,846 | ₩59,270 | ₩59,270 | -0.81% | 2.3만 |
|---|
| 2026.08.17 | ₩60,381 | ₩60,675 | ₩60,180 | ₩60,218 | -0.27% | 4.1만 |
|---|
| 2026.08.14 | ₩60,541 | ₩60,849 | ₩60,421 | ₩60,477 | -0.11% | 9.7만 |
|---|
| 2026.08.13 | ₩60,287 | ₩60,501 | ₩60,153 | ₩60,437 | +0.25% | 6.2만 |
|---|
| 2026.08.12 | ₩60,207 | ₩60,207 | ₩59,552 | ₩59,915 | -0.48% | 3.6만 |
|---|
| 2026.08.11 | ₩59,940 | ₩60,461 | ₩59,940 | ₩60,049 | +0.18% | 4.4만 |
|---|
| 2026.08.10 | ₩60,180 | ₩60,180 | ₩59,739 | ₩59,739 | -0.73% | 13.9만 |
|---|
| 2026.08.07 | ₩60,180 | ₩60,581 | ₩60,040 | ₩60,274 | +0.16% | 4.1만 |
|---|
| 2026.08.06 | ₩60,668 | ₩60,707 | ₩59,913 | ₩59,913 | -1.25% | 3.8만 |
|---|
| 2026.08.05 | ₩61,517 | ₩61,544 | ₩60,862 | ₩60,862 | -1.06% | 4.8만 |
|---|
| 2026.08.04 | ₩60,501 | ₩61,210 | ₩60,073 | ₩61,190 | +1.14% | 2.9만 |
|---|
| 2026.08.03 | ₩60,227 | ₩60,234 | ₩59,629 | ₩59,970 | -0.43% | 9.4만 |
|---|
| 2026.07.31 | ₩59,605 | ₩59,605 | ₩58,776 | ₩59,151 | -0.76% | 2.7만 |
|---|
| 2026.07.30 | ₩59,179 | ₩59,472 | ₩58,577 | ₩59,445 | +0.45% | 3.9만 |
|---|
| 2026.07.29 | ₩60,247 | ₩60,481 | ₩59,512 | ₩59,565 | -1.13% | 4.1만 |
|---|
| 2026.07.28 | ₩60,287 | ₩60,795 | ₩60,120 | ₩60,621 | +0.55% | 3.9만 |
|---|
| 2026.07.27 | ₩61,196 | ₩61,196 | ₩59,906 | ₩60,494 | -1.15% | 4.5만 |
|---|
| 2026.07.24 | ₩60,073 | ₩60,835 | ₩59,859 | ₩60,407 | +0.56% | 431만 |
|---|
| 2026.07.23 | ₩60,153 | ₩60,514 | ₩59,579 | ₩59,899 | -0.42% | 7.5만 |
|---|
| 2026.07.22 | ₩60,167 | ₩61,049 | ₩60,167 | ₩60,643 | +0.79% | 2.6만 |
|---|
| 2026.07.21 | ₩59,554 | ₩60,514 | ₩59,554 | ₩60,373 | +1.37% | 2.4만 |
|---|
| 2026.07.20 | ₩60,702 | ₩60,702 | ₩59,445 | ₩59,552 | -1.89% | 2.9만 |
|---|
| 2026.07.17 | ₩60,514 | ₩60,849 | ₩60,153 | ₩60,325 | -0.31% | 1.3만 |
|---|
| 2026.07.16 | ₩59,819 | ₩61,096 | ₩59,819 | ₩61,053 | +2.06% | 6.7만 |
|---|
| 2026.07.15 | ₩60,274 | ₩60,514 | ₩59,786 | ₩59,986 | -0.48% | 5.3만 |
|---|
| 2026.07.14 | ₩60,073 | ₩60,207 | ₩59,846 | ₩60,045 | -0.05% | 3.5만 |
|---|
| 2026.07.13 | ₩60,528 | ₩60,768 | ₩60,113 | ₩60,113 | -0.68% | 3.1만 |
|---|
| 2026.07.10 | ₩60,555 | ₩60,922 | ₩60,421 | ₩60,702 | +0.24% | 10.4만 |
|---|
| 2026.07.09 | ₩59,819 | ₩60,839 | ₩59,819 | ₩60,398 | +0.97% | 2.9만 |
|---|
| 2026.07.08 | ₩59,431 | ₩59,564 | ₩58,696 | ₩59,514 | +0.14% | 5.3만 |
|---|
| 2026.07.07 | ₩60,768 | ₩61,049 | ₩59,873 | ₩60,013 | -1.24% | 3.6만 |
|---|
| 2026.07.06 | ₩60,407 | ₩60,996 | ₩60,407 | ₩60,910 | +0.83% | 7만 |
|---|
| 2026.07.02 | ₩61,370 | ₩61,457 | ₩59,665 | ₩60,303 | -1.74% | 1.9만 |
|---|
| 2026.07.01 | ₩60,902 | ₩61,531 | ₩60,675 | ₩60,841 | -0.10% | 11.7만 |
|---|
| 2026.06.30 | ₩60,755 | ₩61,089 | ₩60,595 | ₩60,932 | +0.29% | 8.6만 |
|---|
| 2026.06.29 | ₩60,568 | ₩60,902 | ₩60,274 | ₩60,849 | +0.46% | 5.2만 |
|---|
| 2026.06.26 | ₩60,314 | ₩60,969 | ₩60,274 | ₩60,474 | +0.27% | 142.8만 |
|---|
| 2026.06.25 | ₩59,779 | ₩61,223 | ₩59,779 | ₩60,690 | +1.52% | 11.2만 |
|---|
| 2026.06.24 | ₩59,378 | ₩59,940 | ₩59,284 | ₩59,663 | +0.48% | 15.2만 |
|---|
| 2026.06.23 | ₩59,324 | ₩59,632 | ₩59,057 | ₩59,135 | -0.32% | 2.1만 |
|---|
| 2026.06.22 | ₩59,431 | ₩60,488 | ₩59,431 | ₩59,886 | +0.76% | 4.7만 |
|---|
| 2026.06.18 | ₩59,512 | ₩59,601 | ₩59,111 | ₩59,332 | -0.30% | 3.1만 |
|---|
| 2026.06.17 | ₩60,421 | ₩60,421 | ₩58,643 | ₩58,692 | -2.86% | 15.2만 |
|---|
| 2026.06.16 | ₩60,982 | ₩61,116 | ₩60,367 | ₩60,405 | -0.95% | 2만 |
|---|
| 2026.06.15 | ₩61,638 | ₩61,731 | ₩60,795 | ₩60,835 | -1.30% | 2.3만 |
|---|
| 2026.06.12 | ₩60,327 | ₩60,662 | ₩60,060 | ₩60,569 | +0.40% | 1.4만 |
|---|
| 2026.06.11 | ₩58,455 | ₩60,100 | ₩58,175 | ₩60,087 | +2.79% | 21.8만 |
|---|
| 2026.06.10 | ₩59,405 | ₩59,405 | ₩57,934 | ₩57,975 | -2.41% | 1.9만 |
|---|
| 2026.06.09 | ₩60,167 | ₩60,541 | ₩58,803 | ₩60,033 | -0.22% | 1.8만 |
|---|
| 2026.06.08 | ₩59,311 | ₩59,953 | ₩59,204 | ₩59,632 | +0.54% | 13.4만 |
|---|
| 2026.06.05 | ₩59,525 | ₩59,619 | ₩58,883 | ₩59,052 | -0.80% | 1.8만 |
|---|
| 2026.06.04 | ₩59,672 | ₩59,756 | ₩59,465 | ₩59,589 | -0.14% | 9.4천 |
|---|
| 2026.06.03 | ₩58,923 | ₩59,838 | ₩58,923 | ₩59,319 | +0.67% | 1.2만 |
|---|
| 2026.06.02 | ₩59,472 | ₩59,778 | ₩59,070 | ₩59,334 | -0.23% | 1.5만 |
|---|
| 2026.06.01 | ₩59,338 | ₩59,485 | ₩58,816 | ₩59,414 | +0.13% | 1.6만 |
|---|
| 2026.05.29 | ₩60,327 | ₩60,381 | ₩59,685 | ₩59,972 | -0.59% | 3.6만 |
|---|
| 2026.05.28 | ₩59,391 | ₩60,040 | ₩59,177 | ₩59,915 | +0.88% | 2.3만 |
|---|
| 2026.05.27 | ₩59,097 | ₩59,899 | ₩59,097 | ₩59,846 | +1.27% | 1.7만 |
|---|
| 2026.05.26 | ₩57,640 | ₩58,602 | ₩57,506 | ₩58,517 | +1.52% | 2.5만 |
|---|
| 2026.05.22 | ₩56,690 | ₩57,346 | ₩56,690 | ₩57,085 | +0.70% | 2.3만 |
|---|
| 2026.05.21 | ₩55,233 | ₩56,403 | ₩55,206 | ₩56,208 | +1.76% | 5만 |
|---|
| 2026.05.20 | ₩54,337 | ₩55,875 | ₩54,337 | ₩55,759 | +2.62% | 4.3만 |
|---|
| 2026.05.19 | ₩54,337 | ₩54,524 | ₩53,615 | ₩54,127 | -0.39% | 3.6만 |
|---|
| 2026.05.18 | ₩55,434 | ₩55,434 | ₩54,672 | ₩54,805 | -1.13% | 2만 |
|---|
| 2026.05.15 | ₩55,661 | ₩55,661 | ₩55,172 | ₩55,172 | -0.88% | 1.6만 |
|---|
| 2026.05.14 | ₩55,862 | ₩56,744 | ₩55,835 | ₩56,426 | +1.01% | 6.6만 |
|---|
| 2026.05.13 | ₩54,845 | ₩55,621 | ₩54,845 | ₩55,399 | +1.01% | 6.6만 |
|---|
| 2026.05.12 | ₩55,257 | ₩55,257 | ₩54,431 | ₩54,946 | -0.56% | 9.6천 |
|---|
| 2026.05.11 | ₩55,661 | ₩55,661 | ₩55,193 | ₩55,265 | -0.71% | 11.9만 |
|---|
| 2026.05.08 | ₩55,848 | ₩55,942 | ₩55,648 | ₩55,928 | +0.14% | 382만 |
|---|
| 2026.05.07 | ₩56,129 | ₩56,189 | ₩55,313 | ₩55,431 | -1.24% | 5.9만 |
|---|
| 2026.05.06 | ₩55,378 | ₩55,942 | ₩55,367 | ₩55,701 | +0.58% | 4.5만 |
|---|
| 2026.05.05 | ₩54,284 | ₩54,284 | ₩54,003 | ₩54,188 | -0.18% | 1.2만 |
|---|
| 2026.05.04 | ₩54,270 | ₩54,270 | ₩53,248 | ₩53,286 | -1.81% | 11.7만 |
|---|
| 2026.05.01 | ₩55,367 | ₩55,380 | ₩54,939 | ₩54,963 | -0.73% | 11.6만 |
|---|
| 2026.04.30 | ₩54,391 | ₩55,398 | ₩54,391 | ₩55,398 | +1.85% | 4.9천 |
|---|
| 2026.04.29 | ₩54,805 | ₩54,926 | ₩54,059 | ₩54,284 | -0.95% | 3.5만 |
|---|
| 2026.04.28 | ₩55,246 | ₩55,246 | ₩54,685 | ₩54,962 | -0.52% | 3.8만 |
|---|
| 2026.04.27 | ₩55,414 | ₩55,594 | ₩55,233 | ₩55,474 | +0.11% | 14.3만 |
|---|
| 2026.04.24 | ₩55,694 | ₩55,888 | ₩55,447 | ₩55,613 | -0.15% | 4만 |
|---|
| 2026.04.23 | ₩54,966 | ₩56,089 | ₩54,966 | ₩55,656 | +1.26% | 3.2만 |
|---|
| 2026.04.22 | ₩55,086 | ₩55,086 | ₩54,351 | ₩54,387 | -1.27% | 4.6만 |
|---|
| 2026.04.21 | ₩55,607 | ₩55,808 | ₩54,819 | ₩54,939 | -1.20% | 5.6만 |
|---|
| 2026.04.20 | ₩55,140 | ₩55,561 | ₩55,126 | ₩55,509 | +0.67% | 7.7만 |
|---|
| 2026.04.17 | ₩55,086 | ₩56,343 | ₩55,086 | ₩55,518 | +0.78% | 8.4만 |
|---|
| 2026.04.16 | ₩53,589 | ₩54,297 | ₩53,589 | ₩54,070 | +0.90% | 6.7만 |
|---|
| 2026.04.15 | ₩53,963 | ₩53,963 | ₩53,208 | ₩53,615 | -0.64% | 3.7만 |
|---|
| 2026.04.14 | ₩53,589 | ₩54,150 | ₩53,589 | ₩53,912 | +0.60% | 23만 |
|---|
| 2026.04.13 | ₩52,399 | ₩53,040 | ₩52,305 | ₩53,000 | +1.15% | 7.5만 |
|---|
| 2026.04.10 | ₩53,228 | ₩53,321 | ₩52,800 | ₩52,947 | -0.53% | 8.7만 |
|---|
| 2026.04.09 | ₩52,826 | ₩53,361 | ₩52,492 | ₩53,142 | +0.60% | 13만 |
|---|
| 2026.04.08 | ₩53,375 | ₩53,375 | ₩52,619 | ₩52,813 | -1.05% | 1.6만 |
|---|
| 2026.04.07 | ₩50,527 | ₩50,914 | ₩50,353 | ₩50,848 | +0.64% | 9.4만 |
|---|
| 2026.04.06 | ₩50,914 | ₩51,102 | ₩50,781 | ₩51,062 | +0.29% | 5.5만 |
|---|
| 2026.04.02 | ₩50,594 | ₩51,409 | ₩50,152 | ₩51,008 | +0.82% | 14.2만 |
|---|
| 2026.04.01 | ₩51,730 | ₩51,984 | ₩51,550 | ₩51,623 | -0.21% | 12.6만 |
|---|
| 2026.03.31 | ₩50,032 | ₩51,102 | ₩49,885 | ₩50,955 | +1.84% | 2.8만 |
|---|
| 2026.03.30 | ₩50,059 | ₩50,086 | ₩49,136 | ₩49,230 | -1.66% | 23만 |
|---|
| 2026.03.27 | ₩50,380 | ₩50,540 | ₩49,618 | ₩49,751 | -1.25% | 57만 |
|---|
| 2026.03.26 | ₩51,048 | ₩51,596 | ₩50,701 | ₩50,848 | -0.39% | 13.8만 |
|---|
| 2026.03.25 | ₩52,024 | ₩52,118 | ₩51,382 | ₩51,516 | -0.98% | 7.9만 |
|---|
| 2026.03.24 | ₩50,406 | ₩51,509 | ₩50,393 | ₩51,088 | +1.35% | 13.2만 |
|---|
| 2026.03.23 | ₩50,888 | ₩51,570 | ₩50,594 | ₩50,607 | -0.55% | 7.4만 |
|---|
| 2026.03.20 | ₩50,152 | ₩50,152 | ₩49,163 | ₩49,350 | -1.60% | 12.7만 |
|---|
| 2026.03.19 | ₩49,778 | ₩50,340 | ₩49,509 | ₩50,313 | +1.07% | 1.8만 |
|---|
| 2026.03.18 | ₩50,687 | ₩51,082 | ₩50,340 | ₩50,366 | -0.63% | 3.4만 |
|---|
| 2026.03.17 | ₩51,242 | ₩51,250 | ₩50,594 | ₩51,075 | -0.33% | 4.9만 |
|---|
| 2026.03.16 | ₩50,206 | ₩50,714 | ₩50,152 | ₩50,381 | +0.35% | 5.5만 |
|---|
| 2026.03.13 | ₩50,513 | ₩50,513 | ₩49,658 | ₩49,858 | -1.30% | 33.2만 |
|---|
| 2026.03.12 | ₩50,808 | ₩50,941 | ₩50,139 | ₩50,219 | -1.16% | 16.3만 |
|---|
| 2026.03.11 | ₩52,064 | ₩52,162 | ₩51,436 | ₩51,630 | -0.83% | 14만 |
|---|
| 2026.03.10 | ₩52,332 | ₩53,054 | ₩51,797 | ₩51,824 | -0.97% | 14.8만 |
|---|
| 2026.03.09 | ₩50,848 | ₩52,425 | ₩50,032 | ₩52,252 | +2.76% | 25.5만 |
|---|
| 2026.03.06 | ₩52,385 | ₩52,385 | ₩51,797 | ₩51,971 | -0.79% | 5.3만 |
|---|
| 2026.03.05 | ₩54,672 | ₩54,885 | ₩53,161 | ₩53,455 | -2.23% | 13.5만 |
|---|
| 2026.03.04 | ₩55,420 | ₩55,808 | ₩55,206 | ₩55,304 | -0.21% | 14.5만 |
|---|
| 2026.03.03 | ₩53,843 | ₩55,394 | ₩53,642 | ₩54,912 | +1.99% | 31.3만 |
|---|
| 2026.03.02 | ₩55,166 | ₩56,009 | ₩55,099 | ₩55,982 | +1.48% | 32.1만 |
|---|
| 2026.02.27 | ₩56,891 | ₩56,891 | ₩56,223 | ₩56,423 | -0.82% | 3081.9만 |
|---|
| 2026.02.26 | ₩57,359 | ₩57,834 | ₩57,047 | ₩57,493 | +0.23% | 39.8만 |
|---|
| 2026.02.25 | ₩57,459 | ₩59,966 | ₩56,777 | ₩57,132 | -0.57% | 201.7만 |
|---|
| 2026.02.24 | ₩56,517 | ₩57,346 | ₩56,517 | ₩57,252 | +1.30% | 9.4천 |
|---|
| 2026.02.23 | ₩56,704 | ₩56,704 | ₩55,915 | ₩56,101 | -1.06% | 4.2천 |
|---|
| 2026.02.20 | ₩57,252 | ₩57,526 | ₩56,904 | ₩57,526 | +0.48% | 2.6만 |
|---|
| 2026.02.19 | ₩57,426 | ₩57,426 | ₩56,625 | ₩56,740 | -1.19% | 8.6천 |
|---|
| 2026.02.18 | ₩57,319 | ₩57,907 | ₩57,319 | ₩57,626 | +0.54% | 1.3천 |
|---|
| 2026.02.17 | ₩56,811 | ₩57,533 | ₩56,811 | ₩57,306 | +0.87% | 2.5만 |
|---|
| 2026.02.13 | ₩56,490 | ₩57,184 | ₩56,490 | ₩56,920 | +0.76% | 4.1천 |
|---|
| 2026.02.12 | ₩58,442 | ₩58,442 | ₩55,942 | ₩56,493 | -3.34% | 3.6만 |
|---|
| 2026.02.11 | ₩58,455 | ₩58,455 | ₩57,466 | ₩57,605 | -1.45% | 4.1천 |
|---|
| 2026.02.10 | ₩57,065 | ₩57,299 | ₩57,065 | ₩57,285 | +0.39% | 1.2천 |
|---|
| 2026.02.09 | ₩57,118 | ₩57,323 | ₩57,058 | ₩57,058 | -0.11% | 5.6천 |
|---|
| 2026.02.06 | ₩56,022 | ₩57,573 | ₩56,022 | ₩57,525 | +2.68% | 7.1천 |
|---|
| 2026.02.05 | ₩56,102 | ₩56,102 | ₩55,701 | ₩55,833 | -0.48% | 2.1천 |
|---|
| 2026.02.04 | ₩56,557 | ₩56,624 | ₩55,835 | ₩56,403 | -0.27% | 3.5천 |
|---|
| 2026.02.03 | ₩54,885 | ₩55,862 | ₩54,885 | ₩55,432 | +1.00% | 6.5천 |
|---|
| 2026.02.02 | ₩53,375 | ₩54,471 | ₩53,375 | ₩54,471 | +2.05% | 9.5천 |
|---|
| 2026.01.30 | ₩53,201 | ₩53,415 | ₩53,201 | ₩53,383 | +0.34% | 3.8천 |
|---|
| 2026.01.29 | ₩53,547 | ₩53,856 | ₩53,428 | ₩53,689 | +0.26% | 2.4천 |
|---|
| 2026.01.28 | ₩53,709 | ₩53,709 | ₩53,365 | ₩53,365 | -0.64% | 3.8천 |
|---|
| 2026.01.27 | ₩53,562 | ₩53,950 | ₩53,562 | ₩53,709 | +0.27% | 8.3천 |
|---|
| 2026.01.26 | ₩53,548 | ₩53,599 | ₩53,228 | ₩53,228 | -0.60% | 1.4만 |
|---|
| 2026.01.23 | ₩53,758 | ₩53,758 | ₩53,522 | ₩53,585 | -0.32% | 3.7천 |
|---|
| 2026.01.22 | ₩54,618 | ₩54,631 | ₩54,232 | ₩54,232 | -0.71% | 6.2만 |
|---|
| 2026.01.21 | ₩53,562 | ₩53,938 | ₩53,361 | ₩53,892 | +0.62% | 5.9천 |
|---|
| 2026.01.20 | ₩52,853 | ₩52,853 | ₩52,211 | ₩52,357 | -0.94% | 3.8천 |
|---|
| 2026.01.16 | ₩54,270 | ₩54,270 | ₩53,809 | ₩53,852 | -0.77% | 6.2천 |
|---|
| 2026.01.15 | ₩53,869 | ₩54,418 | ₩53,869 | ₩54,311 | +0.82% | 3.1천 |
|---|
| 2026.01.14 | ₩54,063 | ₩54,063 | ₩53,539 | ₩53,539 | -0.97% | 900 |
|---|
| 2026.01.13 | ₩54,083 | ₩54,163 | ₩53,999 | ₩53,999 | -0.16% | 2.2천 |
|---|
| 2026.01.12 | ₩53,856 | ₩54,237 | ₩53,856 | ₩54,237 | +0.71% | 2.2천 |
|---|
| 2026.01.09 | ₩54,204 | ₩54,337 | ₩54,057 | ₩54,337 | +0.25% | 1.5천 |
|---|
| 2026.01.08 | ₩53,294 | ₩54,149 | ₩53,294 | ₩53,991 | +1.31% | 3천 |
|---|
| 2026.01.07 | ₩53,361 | ₩53,361 | ₩53,094 | ₩53,121 | -0.45% | 3.6천 |
|---|
| 2026.01.06 | ₩53,000 | ₩53,709 | ₩53,000 | ₩53,615 | +1.16% | 1.3만 |
|---|
| 2026.01.05 | ₩53,040 | ₩53,363 | ₩53,027 | ₩53,027 | -0.03% | 5.4천 |
|---|
| 2026.01.02 | ₩52,064 | ₩52,265 | ₩51,884 | ₩52,249 | +0.35% | 4.4천 |
|---|
| 2025.12.31 | ₩52,118 | ₩52,118 | ₩51,818 | ₩51,818 | -0.57% | 1.2천 |
|---|
| 2025.12.30 | ₩52,532 | ₩52,532 | ₩52,185 | ₩52,193 | -0.65% | 2.7천 |
|---|
| 2025.12.29 | ₩52,605 | ₩52,691 | ₩52,341 | ₩52,341 | -0.50% | 5.3천 |
|---|
| 2025.12.26 | ₩52,933 | ₩53,080 | ₩52,773 | ₩52,907 | -0.05% | 4.9만 |
|---|
| 2025.12.24 | ₩52,987 | ₩53,107 | ₩52,947 | ₩53,047 | +0.11% | 3.4천 |
|---|
| 2025.12.23 | ₩53,054 | ₩53,054 | ₩52,873 | ₩52,873 | -0.34% | 5.8천 |
|---|
| 2025.12.22 | ₩53,095 | ₩53,441 | ₩53,095 | ₩53,361 | +0.50% | 1.7만 |
|---|
| 2025.12.19 | ₩52,613 | ₩52,865 | ₩52,595 | ₩52,836 | +0.42% | 2.9천 |
|---|
| 2025.12.18 | ₩52,532 | ₩52,972 | ₩52,479 | ₩52,563 | +0.06% | 5.1천 |
|---|
| 2025.12.17 | ₩52,826 | ₩52,826 | ₩52,078 | ₩52,096 | -1.38% | 1.9천 |
|---|
| 2025.12.16 | ₩52,613 | ₩52,937 | ₩52,532 | ₩52,937 | +0.62% | 7천 |
|---|
| 2025.12.15 | ₩52,433 | ₩52,646 | ₩52,145 | ₩52,646 | +0.41% | 7.8천 |
|---|
| 2025.12.12 | ₩52,519 | ₩52,519 | ₩52,145 | ₩52,205 | -0.60% | 3.3천 |
|---|
| 2025.12.11 | ₩52,064 | ₩52,510 | ₩52,064 | ₩52,510 | +0.86% | 2.2천 |
|---|
| 2025.12.10 | ₩51,044 | ₩52,345 | ₩51,044 | ₩52,246 | +2.35% | 8.4천 |
|---|
| 2025.12.09 | ₩50,487 | ₩50,834 | ₩50,487 | ₩50,655 | +0.33% | 3.7천 |
|---|
| 2025.12.08 | ₩50,620 | ₩50,620 | ₩50,541 | ₩50,541 | -0.16% | 900 |
|---|
| 2025.12.05 | ₩50,406 | ₩50,981 | ₩50,406 | ₩50,854 | +0.89% | 3.6만 |
|---|
| 2025.12.04 | ₩50,595 | ₩50,674 | ₩50,438 | ₩50,495 | -0.20% | 2천 |
|---|
| 2025.12.03 | ₩50,139 | ₩50,501 | ₩50,139 | ₩50,501 | +0.72% | 16.8만 |
|---|
| 2025.12.02 | ₩49,150 | ₩49,402 | ₩49,150 | ₩49,402 | +0.51% | 600 |
|---|
| 2025.12.01 | ₩49,154 | ₩49,154 | ₩49,154 | ₩49,154 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩49,163 | ₩49,537 | ₩49,163 | ₩49,345 | +0.37% | 1.3천 |
|---|
| 2025.11.26 | ₩49,079 | ₩49,311 | ₩49,079 | ₩49,186 | +0.22% | 1.2천 |
|---|
| 2025.11.25 | ₩48,815 | ₩48,815 | ₩48,679 | ₩48,679 | -0.28% | 3.3천 |
|---|
| 2025.11.24 | ₩47,238 | ₩47,853 | ₩47,238 | ₩47,723 | +1.03% | 3천 |
|---|
| 2025.11.21 | ₩47,399 | ₩47,399 | ₩47,099 | ₩47,099 | -0.63% | 1.3천 |
|---|
| 2025.11.20 | ₩46,783 | ₩47,157 | ₩45,639 | ₩45,639 | -2.45% | 3.8천 |
|---|
| 2025.11.19 | ₩46,582 | ₩46,730 | ₩46,409 | ₩46,441 | -0.30% | 3.5천 |
|---|
| 2025.11.18 | ₩46,570 | ₩46,609 | ₩46,505 | ₩46,505 | -0.14% | 1.3천 |
|---|
| 2025.11.17 | ₩46,851 | ₩46,889 | ₩46,262 | ₩46,386 | -0.99% | 3.6천 |
|---|
| 2025.11.14 | ₩47,452 | ₩47,465 | ₩47,442 | ₩47,442 | -0.02% | 1.2천 |
|---|
| 2025.11.13 | ₩48,468 | ₩48,535 | ₩47,813 | ₩47,817 | -1.34% | 2.7천 |
|---|
| 2025.11.12 | ₩48,798 | ₩48,842 | ₩48,642 | ₩48,700 | -0.20% | 1.6천 |
|---|
| 2025.11.11 | ₩48,198 | ₩48,198 | ₩48,198 | ₩48,198 | 0.00% | 900 |
|---|
| 2025.11.10 | ₩48,026 | ₩48,206 | ₩48,026 | ₩48,206 | +0.37% | 900 |
|---|
| 2025.11.07 | ₩47,282 | ₩48,180 | ₩47,282 | ₩48,180 | +1.90% | 3.8천 |
|---|
| 2025.11.06 | ₩47,579 | ₩47,921 | ₩47,579 | ₩47,691 | +0.24% | 1.5천 |
|---|
| 2025.11.05 | ₩47,505 | ₩48,133 | ₩47,505 | ₩48,097 | +1.25% | 1.8천 |
|---|
| 2025.11.04 | ₩47,398 | ₩47,425 | ₩47,077 | ₩47,077 | -0.68% | 1.4천 |
|---|
| 2025.11.03 | ₩47,866 | ₩48,014 | ₩47,719 | ₩47,866 | 0.00% | 8.7천 |
|---|
| 2025.10.31 | ₩47,224 | ₩47,916 | ₩47,224 | ₩47,916 | +1.46% | 800 |
|---|
| 2025.10.30 | ₩47,732 | ₩47,819 | ₩47,419 | ₩47,419 | -0.66% | 400 |
|---|
| 2025.10.29 | ₩48,000 | ₩48,174 | ₩47,771 | ₩47,771 | -0.48% | 9.7천 |
|---|
| 2025.10.28 | ₩48,040 | ₩48,297 | ₩47,883 | ₩47,883 | -0.33% | 5.1천 |
|---|
| 2025.10.27 | ₩48,194 | ₩48,194 | ₩47,960 | ₩48,152 | -0.09% | 7.3천 |
|---|
| 2025.10.24 | ₩47,385 | ₩48,067 | ₩47,385 | ₩47,989 | +1.28% | 3.2천 |
|---|
| 2025.10.23 | ₩47,545 | ₩47,545 | ₩47,163 | ₩47,163 | -0.80% | 600 |
|---|
| 2025.10.22 | ₩48,069 | ₩48,069 | ₩47,555 | ₩47,600 | -0.98% | 1.2천 |
|---|
| 2025.10.21 | ₩48,223 | ₩48,223 | ₩48,223 | ₩48,223 | 0.00% | 300 |
|---|
| 2025.10.20 | ₩47,204 | ₩47,410 | ₩47,204 | ₩47,307 | +0.22% | 5.1천 |
|---|
| 2025.10.17 | ₩46,590 | ₩46,823 | ₩46,590 | ₩46,701 | +0.24% | 800 |
|---|
| 2025.10.16 | ₩46,556 | ₩46,556 | ₩46,355 | ₩46,513 | -0.09% | 800 |
|---|
| 2025.10.15 | ₩46,747 | ₩46,810 | ₩46,382 | ₩46,810 | +0.13% | 700 |
|---|
| 2025.10.14 | ₩45,848 | ₩46,518 | ₩45,848 | ₩46,453 | +1.32% | 900 |
|---|
| 2025.10.13 | ₩45,473 | ₩45,778 | ₩45,473 | ₩45,695 | +0.49% | 1.1천 |
|---|
| 2025.10.10 | ₩46,395 | ₩46,395 | ₩44,947 | ₩44,947 | -3.12% | 1.6천 |
|---|