시장 데이터를 불러오는 중
전체 종목
First Trust Expanded Technology ETF 과거 주가
First Trust Expanded Technology ETF · XPND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Expanded Technology ETF · XPND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,320 | ₩55,548 | ₩55,012 | ₩55,548 | +0.41% | 1.1만 |
| 2026.10.08 | ₩54,918 | ₩54,918 | ₩54,623 | ₩54,851 | -0.12% | 1.1만 |
| 2026.10.07 | ₩55,253 | ₩55,334 | ₩54,958 | ₩55,307 | +0.10% | 3.6만 |
| 2026.10.06 | ₩55,729 | ₩55,729 | ₩55,548 | ₩55,668 | -0.11% | 800 |
| 2026.10.05 | ₩54,958 | ₩55,146 | ₩54,958 | ₩55,094 | +0.25% | 2.3천 |
| 2026.10.02 | ₩54,918 | ₩55,025 | ₩54,804 | ₩54,804 | -0.21% | 6.7천 |
| 2026.10.01 | ₩53,738 | ₩54,113 | ₩53,738 | ₩54,113 | +0.70% | 700 |
| 2026.09.30 | ₩53,684 | ₩53,952 | ₩53,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,671 |
| -0.02% |
| 1.4천 |
| 2026.09.29 | ₩53,738 | ₩53,738 | ₩53,268 | ₩53,501 | -0.44% | 1.6천 |
|---|
| 2026.09.28 | ₩53,362 | ₩53,362 | ₩53,234 | ₩53,234 | -0.24% | 500 |
|---|
| 2026.09.25 | ₩53,724 | ₩53,859 | ₩53,470 | ₩53,588 | -0.25% | 1.3천 |
|---|
| 2026.09.24 | ₩53,332 | ₩53,332 | ₩53,332 | ₩53,332 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩53,268 | ₩53,289 | ₩53,094 | ₩53,289 | +0.04% | 1.8천 |
|---|
| 2026.09.22 | ₩53,114 | ₩53,344 | ₩53,034 | ₩53,344 | +0.43% | 7.4천 |
|---|
| 2026.09.21 | ₩52,933 | ₩53,317 | ₩52,933 | ₩53,317 | +0.72% | 1천 |
|---|
| 2026.09.18 | ₩52,008 | ₩52,008 | ₩51,619 | ₩51,894 | -0.22% | 900 |
|---|
| 2026.09.17 | ₩52,115 | ₩52,115 | ₩51,753 | ₩51,795 | -0.62% | 2천 |
|---|
| 2026.09.16 | ₩51,746 | ₩51,793 | ₩51,251 | ₩51,251 | -0.96% | 900 |
|---|
| 2026.09.15 | ₩51,726 | ₩51,726 | ₩51,473 | ₩51,473 | -0.49% | 500 |
|---|
| 2026.09.14 | ₩51,190 | ₩51,927 | ₩51,190 | ₩51,734 | +1.06% | 1.6천 |
|---|
| 2026.09.11 | ₩51,860 | ₩52,263 | ₩51,860 | ₩52,159 | +0.58% | 3.4천 |
|---|
| 2026.09.10 | ₩51,176 | ₩51,525 | ₩51,176 | ₩51,243 | +0.13% | 4.8천 |
|---|
| 2026.09.09 | ₩51,847 | ₩52,021 | ₩51,807 | ₩51,807 | -0.08% | 1.5천 |
|---|
| 2026.09.08 | ₩51,994 | ₩52,048 | ₩51,994 | ₩52,048 | +0.10% | 300 |
|---|
| 2026.09.04 | ₩52,021 | ₩52,067 | ₩52,021 | ₩52,067 | +0.09% | 500 |
|---|
| 2026.09.03 | ₩51,606 | ₩52,033 | ₩51,512 | ₩52,033 | +0.83% | 1.8천 |
|---|
| 2026.09.02 | ₩51,686 | ₩51,686 | ₩51,424 | ₩51,474 | -0.41% | 700 |
|---|
| 2026.09.01 | ₩51,793 | ₩51,793 | ₩51,681 | ₩51,681 | -0.22% | 2.4천 |
|---|
| 2026.08.31 | ₩52,692 | ₩52,774 | ₩52,692 | ₩52,774 | +0.16% | 900 |
|---|
| 2026.08.28 | ₩53,590 | ₩53,590 | ₩52,792 | ₩52,792 | -1.49% | 800 |
|---|
| 2026.08.27 | ₩53,349 | ₩53,698 | ₩53,336 | ₩53,698 | +0.65% | 1.4만 |
|---|
| 2026.08.26 | ₩52,866 | ₩52,866 | ₩52,707 | ₩52,707 | -0.30% | 700 |
|---|
| 2026.08.25 | ₩52,531 | ₩52,531 | ₩52,303 | ₩52,383 | -0.28% | 4.7천 |
|---|
| 2026.08.24 | ₩51,733 | ₩52,062 | ₩49,755 | ₩52,062 | +0.64% | 4.4천 |
|---|
| 2026.08.21 | ₩52,194 | ₩52,538 | ₩52,194 | ₩52,531 | +0.64% | 1.7만 |
|---|
| 2026.08.20 | ₩52,357 | ₩52,571 | ₩52,222 | ₩52,222 | -0.26% | 1.7만 |
|---|
| 2026.08.19 | ₩53,134 | ₩53,134 | ₩52,417 | ₩52,417 | -1.35% | 2.3천 |
|---|
| 2026.08.18 | ₩53,255 | ₩53,255 | ₩52,813 | ₩52,858 | -0.75% | 1.4천 |
|---|
| 2026.08.17 | ₩54,020 | ₩54,020 | ₩53,950 | ₩53,950 | -0.13% | 400 |
|---|
| 2026.08.14 | ₩53,718 | ₩53,789 | ₩53,698 | ₩53,789 | +0.13% | 1.2천 |
|---|
| 2026.08.13 | ₩54,194 | ₩54,663 | ₩54,194 | ₩54,366 | +0.32% | 2.7천 |
|---|
| 2026.08.12 | ₩54,395 | ₩54,395 | ₩53,993 | ₩54,056 | -0.62% | 4천 |
|---|
| 2026.08.11 | ₩53,926 | ₩53,993 | ₩53,349 | ₩53,408 | -0.96% | 6.5천 |
|---|
| 2026.08.10 | ₩53,912 | ₩54,073 | ₩53,629 | ₩53,629 | -0.52% | 9.4천 |
|---|
| 2026.08.07 | ₩53,617 | ₩53,766 | ₩53,617 | ₩53,766 | +0.28% | 700 |
|---|
| 2026.08.06 | ₩53,000 | ₩53,208 | ₩53,000 | ₩53,042 | +0.08% | 3.2천 |
|---|
| 2026.08.05 | ₩54,315 | ₩54,315 | ₩53,467 | ₩53,467 | -1.56% | 1천 |
|---|
| 2026.08.04 | ₩53,094 | ₩53,966 | ₩53,094 | ₩53,861 | +1.44% | 7.9천 |
|---|
| 2026.08.03 | ₩50,627 | ₩51,371 | ₩50,627 | ₩51,331 | +1.39% | 1.2천 |
|---|
| 2026.07.31 | ₩50,238 | ₩50,761 | ₩50,238 | ₩50,708 | +0.94% | 3.2천 |
|---|
| 2026.07.30 | ₩49,996 | ₩50,266 | ₩49,996 | ₩50,266 | +0.54% | 700 |
|---|
| 2026.07.29 | ₩49,808 | ₩49,929 | ₩48,683 | ₩48,683 | -2.26% | 3.7천 |
|---|
| 2026.07.28 | ₩49,956 | ₩49,956 | ₩49,803 | ₩49,803 | -0.31% | 1.3천 |
|---|
| 2026.07.27 | ₩50,694 | ₩50,694 | ₩50,468 | ₩50,468 | -0.44% | 600 |
|---|
| 2026.07.24 | ₩50,694 | ₩50,761 | ₩50,393 | ₩50,393 | -0.59% | 1.3천 |
|---|
| 2026.07.23 | ₩50,962 | ₩50,962 | ₩50,892 | ₩50,892 | -0.14% | 500 |
|---|
| 2026.07.22 | ₩51,646 | ₩51,968 | ₩51,646 | ₩51,678 | +0.06% | 800 |
|---|
| 2026.07.21 | ₩52,115 | ₩52,142 | ₩52,035 | ₩52,114 | -0.00% | 5.4천 |
|---|
| 2026.07.20 | ₩51,726 | ₩51,726 | ₩51,209 | ₩51,209 | -1.00% | 3.9천 |
|---|
| 2026.07.17 | ₩51,109 | ₩51,525 | ₩51,109 | ₩51,459 | +0.68% | 3.2천 |
|---|
| 2026.07.16 | ₩52,745 | ₩52,745 | ₩52,182 | ₩52,190 | -1.05% | 3.6천 |
|---|
| 2026.07.15 | ₩53,496 | ₩53,510 | ₩52,772 | ₩53,243 | -0.47% | 2.6천 |
|---|
| 2026.07.14 | ₩53,979 | ₩53,979 | ₩53,767 | ₩53,767 | -0.39% | 3천 |
|---|
| 2026.07.13 | ₩53,845 | ₩53,845 | ₩53,020 | ₩53,027 | -1.52% | 1.9만 |
|---|
| 2026.07.10 | ₩54,100 | ₩54,129 | ₩53,885 | ₩54,129 | +0.05% | 1.8천 |
|---|
| 2026.07.09 | ₩54,033 | ₩54,650 | ₩54,033 | ₩54,193 | +0.30% | 7.2천 |
|---|
| 2026.07.08 | ₩52,437 | ₩53,215 | ₩52,437 | ₩53,148 | +1.36% | 1.4만 |
|---|
| 2026.07.07 | ₩53,309 | ₩53,309 | ₩52,672 | ₩52,672 | -1.19% | 1.2천 |
|---|
| 2026.07.06 | ₩53,966 | ₩54,395 | ₩53,966 | ₩54,081 | +0.21% | 2.4천 |
|---|
| 2026.07.02 | ₩54,462 | ₩54,462 | ₩53,067 | ₩53,364 | -2.02% | 4.3천 |
|---|
| 2026.07.01 | ₩55,106 | ₩55,401 | ₩54,964 | ₩54,964 | -0.26% | 2천 |
|---|
| 2026.06.30 | ₩54,864 | ₩56,232 | ₩54,864 | ₩56,116 | +2.28% | 8.6천 |
|---|
| 2026.06.29 | ₩53,590 | ₩54,945 | ₩53,121 | ₩54,795 | +2.25% | 2.4천 |
|---|
| 2026.06.26 | ₩52,893 | ₩53,201 | ₩52,839 | ₩52,839 | -0.10% | 2.1천 |
|---|
| 2026.06.25 | ₩54,087 | ₩54,087 | ₩52,759 | ₩53,852 | -0.43% | 7.9천 |
|---|
| 2026.06.24 | ₩53,255 | ₩53,523 | ₩53,042 | ₩53,042 | -0.40% | 1.7천 |
|---|
| 2026.06.23 | ₩53,483 | ₩53,912 | ₩53,188 | ₩53,345 | -0.26% | 5.3천 |
|---|
| 2026.06.22 | ₩55,642 | ₩55,937 | ₩55,253 | ₩55,430 | -0.38% | 1.9천 |
|---|
| 2026.06.18 | ₩55,387 | ₩55,696 | ₩55,119 | ₩55,531 | +0.26% | 3.7천 |
|---|
| 2026.06.17 | ₩55,133 | ₩55,294 | ₩54,089 | ₩54,089 | -1.89% | 2.1천 |
|---|
| 2026.06.16 | ₩55,562 | ₩55,562 | ₩54,140 | ₩54,333 | -2.21% | 3.2만 |
|---|
| 2026.06.15 | ₩55,361 | ₩55,642 | ₩55,361 | ₩55,618 | +0.47% | 3.1천 |
|---|
| 2026.06.12 | ₩53,604 | ₩54,355 | ₩53,503 | ₩54,139 | +1.00% | 3.7천 |
|---|
| 2026.06.11 | ₩52,558 | ₩53,722 | ₩52,330 | ₩53,722 | +2.21% | 2.8천 |
|---|
| 2026.06.10 | ₩52,880 | ₩53,403 | ₩52,150 | ₩52,150 | -1.38% | 2.9천 |
|---|
| 2026.06.09 | ₩53,698 | ₩53,698 | ₩51,458 | ₩52,920 | -1.45% | 2.2천 |
|---|
| 2026.06.08 | ₩53,899 | ₩54,274 | ₩53,738 | ₩53,738 | -0.30% | 2.9천 |
|---|
| 2026.06.05 | ₩54,355 | ₩54,355 | ₩52,927 | ₩52,927 | -2.63% | 5.7천 |
|---|
| 2026.06.04 | ₩55,253 | ₩56,018 | ₩54,797 | ₩55,905 | +1.18% | 6.9천 |
|---|
| 2026.06.03 | ₩56,769 | ₩56,769 | ₩56,125 | ₩56,307 | -0.81% | 2.9천 |
|---|
| 2026.06.02 | ₩55,924 | ₩56,778 | ₩55,924 | ₩56,778 | +1.53% | 1.6천 |
|---|
| 2026.06.01 | ₩55,039 | ₩55,790 | ₩55,039 | ₩55,577 | +0.98% | 2.8천 |
|---|
| 2026.05.29 | ₩54,985 | ₩55,062 | ₩54,885 | ₩55,062 | +0.14% | 400 |
|---|
| 2026.05.28 | ₩53,952 | ₩54,221 | ₩53,952 | ₩54,184 | +0.43% | 700 |
|---|
| 2026.05.27 | ₩53,671 | ₩53,738 | ₩53,376 | ₩53,675 | +0.01% | 2.5천 |
|---|
| 2026.05.26 | ₩53,590 | ₩54,113 | ₩53,590 | ₩53,965 | +0.70% | 2.6천 |
|---|
| 2026.05.22 | ₩53,041 | ₩53,255 | ₩52,920 | ₩53,087 | +0.09% | 2.9천 |
|---|
| 2026.05.21 | ₩51,592 | ₩52,410 | ₩51,592 | ₩52,377 | +1.52% | 1.7천 |
|---|
| 2026.05.20 | ₩51,458 | ₩51,914 | ₩51,458 | ₩51,907 | +0.87% | 1.5천 |
|---|
| 2026.05.19 | ₩51,485 | ₩51,606 | ₩51,284 | ₩51,286 | -0.39% | 4.3천 |
|---|
| 2026.05.18 | ₩52,048 | ₩52,048 | ₩51,599 | ₩51,883 | -0.32% | 1.9천 |
|---|
| 2026.05.15 | ₩52,142 | ₩52,464 | ₩52,008 | ₩52,020 | -0.23% | 1.5천 |
|---|
| 2026.05.14 | ₩52,652 | ₩52,678 | ₩52,531 | ₩52,564 | -0.17% | 2.7천 |
|---|
| 2026.05.13 | ₩51,257 | ₩51,614 | ₩51,257 | ₩51,614 | +0.70% | 5.5천 |
|---|
| 2026.05.12 | ₩51,317 | ₩51,349 | ₩50,734 | ₩51,349 | +0.06% | 1.6천 |
|---|
| 2026.05.11 | ₩51,632 | ₩51,816 | ₩51,632 | ₩51,766 | +0.26% | 1.6천 |
|---|
| 2026.05.08 | ₩51,431 | ₩51,565 | ₩51,364 | ₩51,522 | +0.18% | 3.3천 |
|---|
| 2026.05.07 | ₩51,297 | ₩51,337 | ₩50,828 | ₩50,935 | -0.71% | 2.9천 |
|---|
| 2026.05.06 | ₩50,640 | ₩50,938 | ₩50,640 | ₩50,938 | +0.59% | 2.4천 |
|---|
| 2026.05.05 | ₩50,264 | ₩50,466 | ₩50,264 | ₩50,440 | +0.35% | 900 |
|---|
| 2026.05.04 | ₩50,171 | ₩50,238 | ₩50,090 | ₩50,122 | -0.10% | 1.2천 |
|---|
| 2026.05.01 | ₩50,318 | ₩50,399 | ₩50,157 | ₩50,157 | -0.32% | 1.3천 |
|---|
| 2026.04.30 | ₩49,218 | ₩50,065 | ₩49,218 | ₩50,065 | +1.72% | 1.7천 |
|---|
| 2026.04.29 | ₩49,500 | ₩49,517 | ₩49,500 | ₩49,517 | +0.04% | 300 |
|---|
| 2026.04.28 | ₩49,352 | ₩49,352 | ₩49,161 | ₩49,161 | -0.39% | 400 |
|---|
| 2026.04.27 | ₩49,822 | ₩49,902 | ₩49,822 | ₩49,902 | +0.16% | 2.3천 |
|---|
| 2026.04.24 | ₩49,943 | ₩50,333 | ₩49,943 | ₩50,333 | +0.78% | 600 |
|---|
| 2026.04.23 | ₩49,969 | ₩49,969 | ₩49,232 | ₩49,595 | -0.75% | 800 |
|---|
| 2026.04.22 | ₩49,768 | ₩50,130 | ₩49,664 | ₩50,130 | +0.73% | 3.8천 |
|---|
| 2026.04.21 | ₩49,768 | ₩49,956 | ₩49,394 | ₩49,394 | -0.75% | 8.5천 |
|---|
| 2026.04.20 | ₩49,607 | ₩49,607 | ₩49,446 | ₩49,570 | -0.08% | 1.6천 |
|---|
| 2026.04.17 | ₩49,366 | ₩49,527 | ₩49,366 | ₩49,515 | +0.30% | 4.1천 |
|---|
| 2026.04.16 | ₩48,521 | ₩48,926 | ₩48,521 | ₩48,926 | +0.83% | 3.9천 |
|---|
| 2026.04.15 | ₩48,226 | ₩48,642 | ₩47,985 | ₩48,640 | +0.86% | 1.3만 |
|---|
| 2026.04.14 | ₩47,649 | ₩48,025 | ₩47,649 | ₩47,985 | +0.70% | 1.4만 |
|---|
| 2026.04.13 | ₩46,831 | ₩47,386 | ₩46,804 | ₩47,386 | +1.19% | 53.4만 |
|---|
| 2026.04.10 | ₩46,724 | ₩46,724 | ₩46,563 | ₩46,590 | -0.29% | 3.5천 |
|---|
| 2026.04.09 | ₩46,201 | ₩46,563 | ₩46,134 | ₩46,563 | +0.78% | 1.8만 |
|---|
| 2026.04.08 | ₩46,509 | ₩46,509 | ₩46,340 | ₩46,340 | -0.36% | 700 |
|---|
| 2026.04.07 | ₩44,457 | ₩45,034 | ₩44,444 | ₩45,034 | +1.30% | 4.3천 |
|---|
| 2026.04.06 | ₩44,753 | ₩44,807 | ₩44,672 | ₩44,807 | +0.12% | 3.2천 |
|---|
| 2026.04.02 | ₩44,015 | ₩44,542 | ₩44,015 | ₩44,542 | +1.20% | 2.8천 |
|---|
| 2026.04.01 | ₩44,297 | ₩44,699 | ₩44,256 | ₩44,385 | +0.20% | 1.9천 |
|---|
| 2026.03.31 | ₩43,063 | ₩44,022 | ₩43,063 | ₩44,022 | +2.23% | 5.4천 |
|---|
| 2026.03.30 | ₩43,250 | ₩43,250 | ₩42,442 | ₩42,442 | -1.87% | 400 |
|---|
| 2026.03.27 | ₩43,559 | ₩43,559 | ₩43,001 | ₩43,001 | -1.28% | 1.4천 |
|---|
| 2026.03.26 | ₩44,618 | ₩44,645 | ₩43,869 | ₩43,869 | -1.68% | 3천 |
|---|
| 2026.03.25 | ₩45,477 | ₩45,477 | ₩45,141 | ₩45,202 | -0.60% | 4.2천 |
|---|
| 2026.03.24 | ₩44,860 | ₩45,343 | ₩44,860 | ₩45,035 | +0.39% | 5.5천 |
|---|
| 2026.03.23 | ₩45,584 | ₩45,852 | ₩45,289 | ₩45,340 | -0.54% | 900 |
|---|
| 2026.03.20 | ₩45,021 | ₩45,021 | ₩44,498 | ₩44,498 | -1.16% | 5.1천 |
|---|
| 2026.03.19 | ₩44,739 | ₩45,128 | ₩44,739 | ₩45,115 | +0.84% | 5.3천 |
|---|
| 2026.03.18 | ₩45,524 | ₩45,524 | ₩44,940 | ₩44,940 | -1.28% | 1.5만 |
|---|
| 2026.03.17 | ₩45,678 | ₩45,812 | ₩45,638 | ₩45,706 | +0.06% | 4.6천 |
|---|
| 2026.03.16 | ₩45,383 | ₩45,584 | ₩45,383 | ₩45,508 | +0.27% | 4.9천 |
|---|
| 2026.03.13 | ₩45,007 | ₩45,007 | ₩44,900 | ₩44,904 | -0.23% | 2.4천 |
|---|
| 2026.03.12 | ₩45,249 | ₩45,276 | ₩45,162 | ₩45,162 | -0.19% | 700 |
|---|
| 2026.03.11 | ₩46,094 | ₩46,241 | ₩45,812 | ₩45,982 | -0.24% | 4.3천 |
|---|
| 2026.03.10 | ₩46,187 | ₩46,610 | ₩46,132 | ₩46,132 | -0.12% | 4.2천 |
|---|
| 2026.03.09 | ₩45,276 | ₩46,288 | ₩45,262 | ₩46,288 | +2.24% | 5.2천 |
|---|
| 2026.03.06 | ₩45,758 | ₩46,120 | ₩45,758 | ₩45,792 | +0.07% | 2만 |
|---|
| 2026.03.05 | ₩46,201 | ₩46,855 | ₩46,040 | ₩46,479 | +0.60% | 2천 |
|---|
| 2026.03.04 | ₩46,080 | ₩46,576 | ₩46,080 | ₩46,544 | +1.01% | 8.2천 |
|---|
| 2026.03.03 | ₩45,222 | ₩45,852 | ₩45,215 | ₩45,821 | +1.33% | 3.8천 |
|---|
| 2026.03.02 | ₩46,047 | ₩46,456 | ₩45,919 | ₩46,306 | +0.56% | 5.3천 |
|---|
| 2026.02.27 | ₩46,027 | ₩46,111 | ₩45,825 | ₩46,111 | +0.18% | 4.2천 |
|---|
| 2026.02.26 | ₩46,389 | ₩46,469 | ₩45,919 | ₩46,145 | -0.53% | 4.7천 |
|---|
| 2026.02.25 | ₩46,523 | ₩46,617 | ₩46,469 | ₩46,519 | -0.01% | 7.1천 |
|---|
| 2026.02.24 | ₩45,544 | ₩45,611 | ₩45,410 | ₩45,584 | +0.09% | 8.2천 |
|---|
| 2026.02.23 | ₩45,255 | ₩45,262 | ₩44,900 | ₩45,011 | -0.54% | 1.1천 |
|---|
| 2026.02.20 | ₩46,375 | ₩46,375 | ₩46,187 | ₩46,268 | -0.23% | 2.8천 |
|---|
| 2026.02.19 | ₩45,772 | ₩45,884 | ₩45,745 | ₩45,884 | +0.25% | 1.7천 |
|---|
| 2026.02.18 | ₩45,812 | ₩46,389 | ₩45,812 | ₩46,170 | +0.78% | 1.8만 |
|---|
| 2026.02.17 | ₩45,691 | ₩45,866 | ₩45,651 | ₩45,678 | -0.03% | 6.6천 |
|---|
| 2026.02.13 | ₩45,624 | ₩46,013 | ₩45,624 | ₩45,689 | +0.14% | 3.5천 |
|---|
| 2026.02.12 | ₩45,879 | ₩45,933 | ₩45,289 | ₩45,289 | -1.29% | 9.6천 |
|---|
| 2026.02.11 | ₩47,059 | ₩47,140 | ₩46,496 | ₩46,790 | -0.57% | 4.7천 |
|---|
| 2026.02.10 | ₩47,126 | ₩47,381 | ₩46,948 | ₩46,948 | -0.38% | 9.4천 |
|---|
| 2026.02.09 | ₩46,040 | ₩47,059 | ₩46,040 | ₩46,995 | +2.07% | 7.8천 |
|---|
| 2026.02.06 | ₩45,812 | ₩46,308 | ₩45,758 | ₩46,308 | +1.08% | 5.9천 |
|---|
| 2026.02.05 | ₩45,141 | ₩45,195 | ₩44,779 | ₩44,881 | -0.58% | 5.5천 |
|---|
| 2026.02.04 | ₩45,564 | ₩45,564 | ₩45,168 | ₩45,453 | -0.24% | 1천 |
|---|
| 2026.02.03 | ₩46,897 | ₩46,897 | ₩46,362 | ₩46,665 | -0.49% | 3.8천 |
|---|
| 2026.02.02 | ₩47,824 | ₩47,837 | ₩47,569 | ₩47,578 | -0.51% | 2.7천 |
|---|
| 2026.01.30 | ₩47,676 | ₩47,757 | ₩47,287 | ₩47,368 | -0.65% | 4.3천 |
|---|
| 2026.01.29 | ₩47,770 | ₩48,439 | ₩47,770 | ₩48,439 | +1.40% | 2.8만 |
|---|
| 2026.01.28 | ₩48,359 | ₩48,461 | ₩48,320 | ₩48,357 | -0.00% | 1.7천 |
|---|
| 2026.01.27 | ₩48,521 | ₩48,548 | ₩48,441 | ₩48,443 | -0.16% | 2.8천 |
|---|
| 2026.01.26 | ₩48,025 | ₩48,199 | ₩48,005 | ₩48,060 | +0.07% | 4.9천 |
|---|
| 2026.01.23 | ₩47,019 | ₩47,649 | ₩47,019 | ₩47,448 | +0.91% | 5천 |
|---|
| 2026.01.22 | ₩47,254 | ₩47,408 | ₩47,254 | ₩47,303 | +0.11% | 5.2천 |
|---|
| 2026.01.21 | ₩46,952 | ₩47,354 | ₩46,630 | ₩47,006 | +0.11% | 4천 |
|---|
| 2026.01.20 | ₩47,374 | ₩47,374 | ₩46,873 | ₩46,873 | -1.06% | 3.2천 |
|---|
| 2026.01.16 | ₩48,441 | ₩48,441 | ₩47,971 | ₩48,053 | -0.80% | 9.7천 |
|---|
| 2026.01.15 | ₩48,679 | ₩48,682 | ₩48,162 | ₩48,162 | -1.06% | 7천 |
|---|
| 2026.01.14 | ₩47,616 | ₩47,978 | ₩47,562 | ₩47,978 | +0.76% | 1.9천 |
|---|
| 2026.01.13 | ₩48,910 | ₩48,910 | ₩48,682 | ₩48,686 | -0.46% | 3.6천 |
|---|
| 2026.01.12 | ₩48,615 | ₩49,218 | ₩48,615 | ₩49,104 | +1.01% | 1.4만 |
|---|
| 2026.01.09 | ₩48,695 | ₩49,071 | ₩48,695 | ₩49,015 | +0.66% | 2.6천 |
|---|
| 2026.01.08 | ₩48,434 | ₩48,434 | ₩48,253 | ₩48,419 | -0.03% | 1.9천 |
|---|
| 2026.01.07 | ₩49,057 | ₩49,124 | ₩48,883 | ₩48,907 | -0.31% | 2.5천 |
|---|
| 2026.01.06 | ₩48,843 | ₩49,098 | ₩48,829 | ₩49,098 | +0.52% | 5.2천 |
|---|
| 2026.01.05 | ₩48,601 | ₩48,914 | ₩48,595 | ₩48,595 | -0.01% | 2.4천 |
|---|
| 2026.01.02 | ₩48,145 | ₩48,172 | ₩47,931 | ₩48,086 | -0.12% | 1.2천 |
|---|
| 2025.12.31 | ₩48,695 | ₩48,736 | ₩48,420 | ₩48,420 | -0.56% | 5천 |
|---|
| 2025.12.30 | ₩49,057 | ₩49,057 | ₩48,918 | ₩48,918 | -0.28% | 5.9천 |
|---|
| 2025.12.29 | ₩49,044 | ₩49,205 | ₩48,964 | ₩49,057 | +0.03% | 1.6만 |
|---|
| 2025.12.26 | ₩49,365 | ₩49,379 | ₩49,299 | ₩49,299 | -0.13% | 1.4만 |
|---|
| 2025.12.24 | ₩49,178 | ₩49,339 | ₩49,178 | ₩49,311 | +0.27% | 2.2만 |
|---|
| 2025.12.23 | ₩48,990 | ₩49,178 | ₩48,977 | ₩49,171 | +0.37% | 46.7만 |
|---|
| 2025.12.22 | ₩49,017 | ₩49,017 | ₩48,977 | ₩48,990 | -0.05% | 1.1천 |
|---|
| 2025.12.19 | ₩48,642 | ₩48,722 | ₩48,642 | ₩48,710 | +0.14% | 1.2천 |
|---|
| 2025.12.18 | ₩47,864 | ₩48,105 | ₩47,864 | ₩47,948 | +0.18% | 3천 |
|---|
| 2025.12.17 | ₩48,186 | ₩48,186 | ₩47,259 | ₩47,259 | -1.92% | 2.1천 |
|---|
| 2025.12.16 | ₩48,145 | ₩48,253 | ₩47,931 | ₩48,230 | +0.18% | 3.3천 |
|---|
| 2025.12.15 | ₩48,011 | ₩48,441 | ₩48,011 | ₩48,092 | +0.17% | 2.7천 |
|---|
| 2025.12.12 | ₩49,393 | ₩49,393 | ₩48,426 | ₩48,426 | -1.96% | 900 |
|---|
| 2025.12.11 | ₩49,031 | ₩49,576 | ₩49,031 | ₩49,576 | +1.11% | 400 |
|---|
| 2025.12.10 | ₩49,554 | ₩49,717 | ₩49,312 | ₩49,607 | +0.11% | 2.1만 |
|---|
| 2025.12.09 | ₩49,366 | ₩49,432 | ₩49,366 | ₩49,432 | +0.13% | 1천 |
|---|
| 2025.12.08 | ₩49,594 | ₩49,594 | ₩49,232 | ₩49,352 | -0.49% | 6천 |
|---|
| 2025.12.05 | ₩49,044 | ₩49,406 | ₩49,044 | ₩49,348 | +0.62% | 3.4천 |
|---|
| 2025.12.04 | ₩48,910 | ₩49,032 | ₩48,883 | ₩49,005 | +0.19% | 1.6천 |
|---|
| 2025.12.03 | ₩48,655 | ₩48,808 | ₩48,655 | ₩48,808 | +0.31% | 2천 |
|---|
| 2025.12.02 | ₩48,695 | ₩48,789 | ₩48,695 | ₩48,695 | 0.00% | 1.4천 |
|---|
| 2025.12.01 | ₩48,360 | ₩48,454 | ₩48,360 | ₩48,416 | +0.12% | 900 |
|---|
| 2025.11.28 | ₩48,360 | ₩48,615 | ₩48,320 | ₩48,615 | +0.53% | 8천 |
|---|
| 2025.11.26 | ₩48,176 | ₩48,293 | ₩48,025 | ₩48,186 | +0.02% | 4.8천 |
|---|
| 2025.11.25 | ₩47,649 | ₩47,770 | ₩47,247 | ₩47,770 | +0.25% | 2.2천 |
|---|
| 2025.11.24 | ₩47,394 | ₩47,663 | ₩47,394 | ₩47,663 | +0.57% | 4.7천 |
|---|
| 2025.11.21 | ₩46,500 | ₩46,500 | ₩46,500 | ₩46,500 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩48,615 | ₩48,615 | ₩46,308 | ₩46,322 | -4.72% | 2.5천 |
|---|
| 2025.11.19 | ₩47,394 | ₩47,649 | ₩47,394 | ₩47,624 | +0.48% | 2.6천 |
|---|
| 2025.11.18 | ₩47,179 | ₩47,589 | ₩46,963 | ₩47,397 | +0.46% | 7.6천 |
|---|
| 2025.11.17 | ₩48,280 | ₩48,441 | ₩47,877 | ₩47,877 | -0.83% | 1.3천 |
|---|
| 2025.11.14 | ₩47,998 | ₩48,816 | ₩47,998 | ₩48,478 | +1.00% | 1.9천 |
|---|
| 2025.11.13 | ₩49,607 | ₩49,607 | ₩48,521 | ₩48,573 | -2.08% | 1.1천 |
|---|
| 2025.11.12 | ₩49,755 | ₩49,755 | ₩49,634 | ₩49,728 | -0.05% | 600 |
|---|
| 2025.11.11 | ₩49,621 | ₩49,621 | ₩49,226 | ₩49,480 | -0.28% | 2.3천 |
|---|
| 2025.11.10 | ₩49,433 | ₩49,782 | ₩49,433 | ₩49,757 | +0.66% | 1.9천 |
|---|
| 2025.11.07 | ₩48,025 | ₩48,773 | ₩48,025 | ₩48,773 | +1.56% | 1천 |
|---|
| 2025.11.06 | ₩49,835 | ₩49,835 | ₩48,883 | ₩49,031 | -1.61% | 3.1천 |
|---|
| 2025.11.05 | ₩49,473 | ₩50,011 | ₩49,473 | ₩49,892 | +0.85% | 2.9천 |
|---|
| 2025.11.04 | ₩49,755 | ₩50,197 | ₩49,559 | ₩49,559 | -0.39% | 2.7천 |
|---|
| 2025.11.03 | ₩50,881 | ₩50,881 | ₩50,554 | ₩50,554 | -0.64% | 1.6천 |
|---|
| 2025.10.31 | ₩51,015 | ₩51,015 | ₩50,506 | ₩50,710 | -0.60% | 6.8천 |
|---|
| 2025.10.30 | ₩51,123 | ₩51,176 | ₩50,739 | ₩50,739 | -0.75% | 2.4천 |
|---|
| 2025.10.29 | ₩51,498 | ₩51,592 | ₩51,352 | ₩51,363 | -0.26% | 1.9천 |
|---|
| 2025.10.28 | ₩51,498 | ₩51,552 | ₩51,364 | ₩51,400 | -0.19% | 2천 |
|---|
| 2025.10.27 | ₩51,159 | ₩51,343 | ₩51,069 | ₩51,343 | +0.36% | 3.5천 |
|---|
| 2025.10.24 | ₩50,211 | ₩50,452 | ₩50,211 | ₩50,452 | +0.48% | 600 |
|---|
| 2025.10.23 | ₩49,151 | ₩49,748 | ₩49,151 | ₩49,680 | +1.08% | 1.7천 |
|---|
| 2025.10.22 | ₩48,990 | ₩49,218 | ₩48,950 | ₩49,218 | +0.47% | 2.3천 |
|---|
| 2025.10.21 | ₩49,741 | ₩49,741 | ₩49,621 | ₩49,690 | -0.10% | 1.9천 |
|---|
| 2025.10.20 | ₩49,567 | ₩49,755 | ₩49,390 | ₩49,740 | +0.35% | 2.8천 |
|---|
| 2025.10.17 | ₩48,923 | ₩49,259 | ₩48,789 | ₩49,240 | +0.65% | 1.5천 |
|---|
| 2025.10.16 | ₩49,701 | ₩49,701 | ₩48,894 | ₩49,131 | -1.15% | 1.9천 |
|---|
| 2025.10.15 | ₩49,701 | ₩49,715 | ₩49,310 | ₩49,310 | -0.79% | 1.3천 |
|---|
| 2025.10.14 | ₩48,722 | ₩49,147 | ₩48,695 | ₩48,756 | +0.07% | 3천 |
|---|
| 2025.10.13 | ₩49,071 | ₩49,124 | ₩48,923 | ₩49,039 | -0.07% | 1.9천 |
|---|
| 2025.10.10 | ₩49,983 | ₩49,983 | ₩48,135 | ₩48,135 | -3.70% | 3.3천 |
|---|