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 | ₩55,296 | ₩55,524 | ₩54,987 | ₩55,524 | +0.41% | 1.1만 |
| 2026.10.08 | ₩54,893 | ₩54,893 | ₩54,599 | ₩54,826 | -0.12% | 1.1만 |
| 2026.10.07 | ₩55,229 | ₩55,309 | ₩54,934 | ₩55,282 | +0.10% | 3.6만 |
| 2026.10.06 | ₩55,704 | ₩55,704 | ₩55,524 | ₩55,643 | -0.11% | 800 |
| 2026.10.05 | ₩54,934 | ₩55,121 | ₩54,934 | ₩55,069 | +0.25% | 2.3천 |
| 2026.10.02 | ₩54,893 | ₩55,001 | ₩54,780 | ₩54,780 | -0.21% | 6.7천 |
| 2026.10.01 | ₩53,714 | ₩54,089 | ₩53,714 | ₩54,089 | +0.70% | 700 |
| 2026.09.30 | ₩53,660 | ₩53,928 | ₩53,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,647 |
| -0.02% |
| 1.4천 |
| 2026.09.29 | ₩53,714 | ₩53,714 | ₩53,245 | ₩53,477 | -0.44% | 1.6천 |
|---|
| 2026.09.28 | ₩53,338 | ₩53,338 | ₩53,210 | ₩53,210 | -0.24% | 500 |
|---|
| 2026.09.25 | ₩53,700 | ₩53,834 | ₩53,446 | ₩53,564 | -0.25% | 1.3천 |
|---|
| 2026.09.24 | ₩53,308 | ₩53,308 | ₩53,308 | ₩53,308 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩53,245 | ₩53,265 | ₩53,070 | ₩53,265 | +0.04% | 1.8천 |
|---|
| 2026.09.22 | ₩53,091 | ₩53,320 | ₩53,010 | ₩53,320 | +0.43% | 7.4천 |
|---|
| 2026.09.21 | ₩52,910 | ₩53,293 | ₩52,910 | ₩53,293 | +0.72% | 1천 |
|---|
| 2026.09.18 | ₩51,985 | ₩51,985 | ₩51,596 | ₩51,871 | -0.22% | 900 |
|---|
| 2026.09.17 | ₩52,092 | ₩52,092 | ₩51,730 | ₩51,771 | -0.62% | 2천 |
|---|
| 2026.09.16 | ₩51,723 | ₩51,770 | ₩51,229 | ₩51,229 | -0.96% | 900 |
|---|
| 2026.09.15 | ₩51,703 | ₩51,703 | ₩51,450 | ₩51,450 | -0.49% | 500 |
|---|
| 2026.09.14 | ₩51,167 | ₩51,904 | ₩51,167 | ₩51,711 | +1.06% | 1.6천 |
|---|
| 2026.09.11 | ₩51,837 | ₩52,239 | ₩51,837 | ₩52,136 | +0.58% | 3.4천 |
|---|
| 2026.09.10 | ₩51,153 | ₩51,502 | ₩51,153 | ₩51,221 | +0.13% | 4.8천 |
|---|
| 2026.09.09 | ₩51,824 | ₩51,998 | ₩51,784 | ₩51,784 | -0.08% | 1.5천 |
|---|
| 2026.09.08 | ₩51,971 | ₩52,025 | ₩51,971 | ₩52,025 | +0.10% | 300 |
|---|
| 2026.09.04 | ₩51,998 | ₩52,044 | ₩51,998 | ₩52,044 | +0.09% | 500 |
|---|
| 2026.09.03 | ₩51,582 | ₩52,010 | ₩51,489 | ₩52,010 | +0.83% | 1.8천 |
|---|
| 2026.09.02 | ₩51,663 | ₩51,663 | ₩51,401 | ₩51,451 | -0.41% | 700 |
|---|
| 2026.09.01 | ₩51,770 | ₩51,770 | ₩51,658 | ₩51,658 | -0.22% | 2.4천 |
|---|
| 2026.08.31 | ₩52,668 | ₩52,750 | ₩52,668 | ₩52,750 | +0.16% | 900 |
|---|
| 2026.08.28 | ₩53,566 | ₩53,566 | ₩52,769 | ₩52,769 | -1.49% | 800 |
|---|
| 2026.08.27 | ₩53,325 | ₩53,674 | ₩53,312 | ₩53,674 | +0.65% | 1.4만 |
|---|
| 2026.08.26 | ₩52,843 | ₩52,843 | ₩52,683 | ₩52,683 | -0.30% | 700 |
|---|
| 2026.08.25 | ₩52,507 | ₩52,507 | ₩52,280 | ₩52,360 | -0.28% | 4.7천 |
|---|
| 2026.08.24 | ₩51,710 | ₩52,038 | ₩49,733 | ₩52,038 | +0.64% | 4.4천 |
|---|
| 2026.08.21 | ₩52,171 | ₩52,514 | ₩52,171 | ₩52,507 | +0.64% | 1.7만 |
|---|
| 2026.08.20 | ₩52,333 | ₩52,548 | ₩52,199 | ₩52,199 | -0.26% | 1.7만 |
|---|
| 2026.08.19 | ₩53,111 | ₩53,111 | ₩52,393 | ₩52,393 | -1.35% | 2.3천 |
|---|
| 2026.08.18 | ₩53,231 | ₩53,231 | ₩52,789 | ₩52,834 | -0.75% | 1.4천 |
|---|
| 2026.08.17 | ₩53,995 | ₩53,995 | ₩53,926 | ₩53,926 | -0.13% | 400 |
|---|
| 2026.08.14 | ₩53,694 | ₩53,765 | ₩53,674 | ₩53,765 | +0.13% | 1.2천 |
|---|
| 2026.08.13 | ₩54,170 | ₩54,639 | ₩54,170 | ₩54,341 | +0.32% | 2.7천 |
|---|
| 2026.08.12 | ₩54,371 | ₩54,371 | ₩53,969 | ₩54,032 | -0.62% | 4천 |
|---|
| 2026.08.11 | ₩53,902 | ₩53,969 | ₩53,325 | ₩53,384 | -0.96% | 6.5천 |
|---|
| 2026.08.10 | ₩53,888 | ₩54,049 | ₩53,605 | ₩53,605 | -0.52% | 9.4천 |
|---|
| 2026.08.07 | ₩53,593 | ₩53,742 | ₩53,593 | ₩53,742 | +0.28% | 700 |
|---|
| 2026.08.06 | ₩52,977 | ₩53,184 | ₩52,977 | ₩53,018 | +0.08% | 3.2천 |
|---|
| 2026.08.05 | ₩54,290 | ₩54,290 | ₩53,443 | ₩53,443 | -1.56% | 1천 |
|---|
| 2026.08.04 | ₩53,070 | ₩53,942 | ₩53,070 | ₩53,837 | +1.44% | 7.9천 |
|---|
| 2026.08.03 | ₩50,604 | ₩51,348 | ₩50,604 | ₩51,308 | +1.39% | 1.2천 |
|---|
| 2026.07.31 | ₩50,215 | ₩50,738 | ₩50,215 | ₩50,686 | +0.94% | 3.2천 |
|---|
| 2026.07.30 | ₩49,974 | ₩50,243 | ₩49,974 | ₩50,243 | +0.54% | 700 |
|---|
| 2026.07.29 | ₩49,786 | ₩49,907 | ₩48,661 | ₩48,661 | -2.26% | 3.7천 |
|---|
| 2026.07.28 | ₩49,934 | ₩49,934 | ₩49,781 | ₩49,781 | -0.31% | 1.3천 |
|---|
| 2026.07.27 | ₩50,671 | ₩50,671 | ₩50,446 | ₩50,446 | -0.44% | 600 |
|---|
| 2026.07.24 | ₩50,671 | ₩50,738 | ₩50,371 | ₩50,371 | -0.59% | 1.3천 |
|---|
| 2026.07.23 | ₩50,939 | ₩50,939 | ₩50,869 | ₩50,869 | -0.14% | 500 |
|---|
| 2026.07.22 | ₩51,623 | ₩51,944 | ₩51,623 | ₩51,655 | +0.06% | 800 |
|---|
| 2026.07.21 | ₩52,092 | ₩52,119 | ₩52,011 | ₩52,090 | -0.00% | 5.4천 |
|---|
| 2026.07.20 | ₩51,703 | ₩51,703 | ₩51,186 | ₩51,186 | -1.00% | 3.9천 |
|---|
| 2026.07.17 | ₩51,086 | ₩51,502 | ₩51,086 | ₩51,436 | +0.68% | 3.2천 |
|---|
| 2026.07.16 | ₩52,722 | ₩52,722 | ₩52,159 | ₩52,167 | -1.05% | 3.6천 |
|---|
| 2026.07.15 | ₩53,473 | ₩53,486 | ₩52,749 | ₩53,219 | -0.47% | 2.6천 |
|---|
| 2026.07.14 | ₩53,955 | ₩53,955 | ₩53,743 | ₩53,743 | -0.39% | 3천 |
|---|
| 2026.07.13 | ₩53,821 | ₩53,821 | ₩52,997 | ₩53,003 | -1.52% | 1.9만 |
|---|
| 2026.07.10 | ₩54,076 | ₩54,105 | ₩53,861 | ₩54,105 | +0.05% | 1.8천 |
|---|
| 2026.07.09 | ₩54,009 | ₩54,625 | ₩54,009 | ₩54,168 | +0.30% | 7.2천 |
|---|
| 2026.07.08 | ₩52,414 | ₩53,191 | ₩52,414 | ₩53,124 | +1.36% | 1.4만 |
|---|
| 2026.07.07 | ₩53,285 | ₩53,285 | ₩52,648 | ₩52,648 | -1.19% | 1.2천 |
|---|
| 2026.07.06 | ₩53,942 | ₩54,371 | ₩53,942 | ₩54,057 | +0.21% | 2.4천 |
|---|
| 2026.07.02 | ₩54,438 | ₩54,438 | ₩53,044 | ₩53,340 | -2.02% | 4.3천 |
|---|
| 2026.07.01 | ₩55,081 | ₩55,376 | ₩54,939 | ₩54,939 | -0.26% | 2천 |
|---|
| 2026.06.30 | ₩54,840 | ₩56,207 | ₩54,840 | ₩56,091 | +2.28% | 8.6천 |
|---|
| 2026.06.29 | ₩53,566 | ₩54,920 | ₩53,097 | ₩54,770 | +2.25% | 2.4천 |
|---|
| 2026.06.26 | ₩52,869 | ₩53,178 | ₩52,816 | ₩52,816 | -0.10% | 2.1천 |
|---|
| 2026.06.25 | ₩54,062 | ₩54,062 | ₩52,735 | ₩53,828 | -0.43% | 7.9천 |
|---|
| 2026.06.24 | ₩53,231 | ₩53,499 | ₩53,018 | ₩53,018 | -0.40% | 1.7천 |
|---|
| 2026.06.23 | ₩53,459 | ₩53,888 | ₩53,164 | ₩53,321 | -0.26% | 5.3천 |
|---|
| 2026.06.22 | ₩55,617 | ₩55,912 | ₩55,229 | ₩55,406 | -0.38% | 1.9천 |
|---|
| 2026.06.18 | ₩55,363 | ₩55,671 | ₩55,095 | ₩55,506 | +0.26% | 3.7천 |
|---|
| 2026.06.17 | ₩55,108 | ₩55,269 | ₩54,065 | ₩54,065 | -1.89% | 2.1천 |
|---|
| 2026.06.16 | ₩55,537 | ₩55,537 | ₩54,116 | ₩54,309 | -2.21% | 3.2만 |
|---|
| 2026.06.15 | ₩55,336 | ₩55,617 | ₩55,336 | ₩55,593 | +0.47% | 3.1천 |
|---|
| 2026.06.12 | ₩53,580 | ₩54,330 | ₩53,479 | ₩54,115 | +1.00% | 3.7천 |
|---|
| 2026.06.11 | ₩52,534 | ₩53,698 | ₩52,306 | ₩53,698 | +2.21% | 2.8천 |
|---|
| 2026.06.10 | ₩52,856 | ₩53,379 | ₩52,127 | ₩52,127 | -1.38% | 2.9천 |
|---|
| 2026.06.09 | ₩53,674 | ₩53,674 | ₩51,435 | ₩52,896 | -1.45% | 2.2천 |
|---|
| 2026.06.08 | ₩53,875 | ₩54,250 | ₩53,714 | ₩53,714 | -0.30% | 2.9천 |
|---|
| 2026.06.05 | ₩54,330 | ₩54,330 | ₩52,903 | ₩52,903 | -2.63% | 5.7천 |
|---|
| 2026.06.04 | ₩55,229 | ₩55,993 | ₩54,773 | ₩55,880 | +1.18% | 6.9천 |
|---|
| 2026.06.03 | ₩56,743 | ₩56,743 | ₩56,100 | ₩56,282 | -0.81% | 2.9천 |
|---|
| 2026.06.02 | ₩55,899 | ₩56,753 | ₩55,899 | ₩56,753 | +1.53% | 1.6천 |
|---|
| 2026.06.01 | ₩55,014 | ₩55,765 | ₩55,014 | ₩55,552 | +0.98% | 2.8천 |
|---|
| 2026.05.29 | ₩54,961 | ₩55,037 | ₩54,860 | ₩55,037 | +0.14% | 400 |
|---|
| 2026.05.28 | ₩53,928 | ₩54,196 | ₩53,928 | ₩54,160 | +0.43% | 700 |
|---|
| 2026.05.27 | ₩53,647 | ₩53,714 | ₩53,352 | ₩53,651 | +0.01% | 2.5천 |
|---|
| 2026.05.26 | ₩53,566 | ₩54,089 | ₩53,566 | ₩53,940 | +0.70% | 2.6천 |
|---|
| 2026.05.22 | ₩53,017 | ₩53,231 | ₩52,896 | ₩53,064 | +0.09% | 2.9천 |
|---|
| 2026.05.21 | ₩51,569 | ₩52,387 | ₩51,569 | ₩52,353 | +1.52% | 1.7천 |
|---|
| 2026.05.20 | ₩51,435 | ₩51,891 | ₩51,435 | ₩51,884 | +0.87% | 1.5천 |
|---|
| 2026.05.19 | ₩51,462 | ₩51,582 | ₩51,261 | ₩51,263 | -0.39% | 4.3천 |
|---|
| 2026.05.18 | ₩52,025 | ₩52,025 | ₩51,576 | ₩51,860 | -0.32% | 1.9천 |
|---|
| 2026.05.15 | ₩52,119 | ₩52,440 | ₩51,985 | ₩51,997 | -0.23% | 1.5천 |
|---|
| 2026.05.14 | ₩52,628 | ₩52,655 | ₩52,507 | ₩52,541 | -0.17% | 2.7천 |
|---|
| 2026.05.13 | ₩51,234 | ₩51,590 | ₩51,234 | ₩51,590 | +0.70% | 5.5천 |
|---|
| 2026.05.12 | ₩51,294 | ₩51,326 | ₩50,711 | ₩51,326 | +0.06% | 1.6천 |
|---|
| 2026.05.11 | ₩51,609 | ₩51,793 | ₩51,609 | ₩51,743 | +0.26% | 1.6천 |
|---|
| 2026.05.08 | ₩51,408 | ₩51,542 | ₩51,341 | ₩51,499 | +0.18% | 3.3천 |
|---|
| 2026.05.07 | ₩51,274 | ₩51,314 | ₩50,805 | ₩50,912 | -0.71% | 2.9천 |
|---|
| 2026.05.06 | ₩50,617 | ₩50,915 | ₩50,617 | ₩50,915 | +0.59% | 2.4천 |
|---|
| 2026.05.05 | ₩50,242 | ₩50,443 | ₩50,242 | ₩50,418 | +0.35% | 900 |
|---|
| 2026.05.04 | ₩50,148 | ₩50,215 | ₩50,068 | ₩50,100 | -0.10% | 1.2천 |
|---|
| 2026.05.01 | ₩50,296 | ₩50,376 | ₩50,135 | ₩50,135 | -0.32% | 1.3천 |
|---|
| 2026.04.30 | ₩49,196 | ₩50,042 | ₩49,196 | ₩50,042 | +1.72% | 1.7천 |
|---|
| 2026.04.29 | ₩49,478 | ₩49,495 | ₩49,478 | ₩49,495 | +0.04% | 300 |
|---|
| 2026.04.28 | ₩49,330 | ₩49,330 | ₩49,139 | ₩49,139 | -0.39% | 400 |
|---|
| 2026.04.27 | ₩49,800 | ₩49,880 | ₩49,800 | ₩49,880 | +0.16% | 2.3천 |
|---|
| 2026.04.24 | ₩49,920 | ₩50,310 | ₩49,920 | ₩50,310 | +0.78% | 600 |
|---|
| 2026.04.23 | ₩49,947 | ₩49,947 | ₩49,210 | ₩49,573 | -0.75% | 800 |
|---|
| 2026.04.22 | ₩49,746 | ₩50,108 | ₩49,641 | ₩50,108 | +0.73% | 3.8천 |
|---|
| 2026.04.21 | ₩49,746 | ₩49,934 | ₩49,372 | ₩49,372 | -0.75% | 8.5천 |
|---|
| 2026.04.20 | ₩49,585 | ₩49,585 | ₩49,424 | ₩49,548 | -0.08% | 1.6천 |
|---|
| 2026.04.17 | ₩49,344 | ₩49,505 | ₩49,344 | ₩49,493 | +0.30% | 4.1천 |
|---|
| 2026.04.16 | ₩48,499 | ₩48,904 | ₩48,499 | ₩48,904 | +0.83% | 3.9천 |
|---|
| 2026.04.15 | ₩48,204 | ₩48,620 | ₩47,963 | ₩48,619 | +0.86% | 1.3만 |
|---|
| 2026.04.14 | ₩47,628 | ₩48,003 | ₩47,628 | ₩47,963 | +0.70% | 1.4만 |
|---|
| 2026.04.13 | ₩46,810 | ₩47,365 | ₩46,783 | ₩47,365 | +1.19% | 53.4만 |
|---|
| 2026.04.10 | ₩46,703 | ₩46,703 | ₩46,542 | ₩46,569 | -0.29% | 3.5천 |
|---|
| 2026.04.09 | ₩46,180 | ₩46,542 | ₩46,113 | ₩46,542 | +0.78% | 1.8만 |
|---|
| 2026.04.08 | ₩46,489 | ₩46,489 | ₩46,320 | ₩46,320 | -0.36% | 700 |
|---|
| 2026.04.07 | ₩44,438 | ₩45,014 | ₩44,424 | ₩45,014 | +1.30% | 4.3천 |
|---|
| 2026.04.06 | ₩44,732 | ₩44,787 | ₩44,652 | ₩44,787 | +0.12% | 3.2천 |
|---|
| 2026.04.02 | ₩43,995 | ₩44,522 | ₩43,995 | ₩44,522 | +1.20% | 2.8천 |
|---|
| 2026.04.01 | ₩44,277 | ₩44,679 | ₩44,237 | ₩44,365 | +0.20% | 1.9천 |
|---|
| 2026.03.31 | ₩43,043 | ₩44,002 | ₩43,043 | ₩44,002 | +2.23% | 5.4천 |
|---|
| 2026.03.30 | ₩43,231 | ₩43,231 | ₩42,423 | ₩42,423 | -1.87% | 400 |
|---|
| 2026.03.27 | ₩43,539 | ₩43,539 | ₩42,982 | ₩42,982 | -1.28% | 1.4천 |
|---|
| 2026.03.26 | ₩44,598 | ₩44,625 | ₩43,849 | ₩43,849 | -1.68% | 3천 |
|---|
| 2026.03.25 | ₩45,456 | ₩45,456 | ₩45,121 | ₩45,182 | -0.60% | 4.2천 |
|---|
| 2026.03.24 | ₩44,840 | ₩45,322 | ₩44,840 | ₩45,015 | +0.39% | 5.5천 |
|---|
| 2026.03.23 | ₩45,564 | ₩45,832 | ₩45,269 | ₩45,320 | -0.54% | 900 |
|---|
| 2026.03.20 | ₩45,001 | ₩45,001 | ₩44,478 | ₩44,478 | -1.16% | 5.1천 |
|---|
| 2026.03.19 | ₩44,719 | ₩45,108 | ₩44,719 | ₩45,094 | +0.84% | 5.3천 |
|---|
| 2026.03.18 | ₩45,503 | ₩45,503 | ₩44,920 | ₩44,920 | -1.28% | 1.5만 |
|---|
| 2026.03.17 | ₩45,657 | ₩45,791 | ₩45,617 | ₩45,686 | +0.06% | 4.6천 |
|---|
| 2026.03.16 | ₩45,363 | ₩45,564 | ₩45,363 | ₩45,487 | +0.27% | 4.9천 |
|---|
| 2026.03.13 | ₩44,987 | ₩44,987 | ₩44,880 | ₩44,884 | -0.23% | 2.4천 |
|---|
| 2026.03.12 | ₩45,228 | ₩45,255 | ₩45,141 | ₩45,141 | -0.19% | 700 |
|---|
| 2026.03.11 | ₩46,073 | ₩46,220 | ₩45,791 | ₩45,962 | -0.24% | 4.3천 |
|---|
| 2026.03.10 | ₩46,167 | ₩46,589 | ₩46,112 | ₩46,112 | -0.12% | 4.2천 |
|---|
| 2026.03.09 | ₩45,255 | ₩46,267 | ₩45,242 | ₩46,267 | +2.24% | 5.2천 |
|---|
| 2026.03.06 | ₩45,738 | ₩46,100 | ₩45,738 | ₩45,771 | +0.07% | 2만 |
|---|
| 2026.03.05 | ₩46,180 | ₩46,834 | ₩46,019 | ₩46,458 | +0.60% | 2천 |
|---|
| 2026.03.04 | ₩46,060 | ₩46,556 | ₩46,060 | ₩46,523 | +1.01% | 8.2천 |
|---|
| 2026.03.03 | ₩45,202 | ₩45,832 | ₩45,195 | ₩45,801 | +1.33% | 3.8천 |
|---|
| 2026.03.02 | ₩46,026 | ₩46,435 | ₩45,899 | ₩46,285 | +0.56% | 5.3천 |
|---|
| 2026.02.27 | ₩46,006 | ₩46,090 | ₩45,805 | ₩46,090 | +0.18% | 4.2천 |
|---|
| 2026.02.26 | ₩46,368 | ₩46,448 | ₩45,899 | ₩46,124 | -0.53% | 4.7천 |
|---|
| 2026.02.25 | ₩46,502 | ₩46,596 | ₩46,448 | ₩46,498 | -0.01% | 7.1천 |
|---|
| 2026.02.24 | ₩45,523 | ₩45,590 | ₩45,389 | ₩45,564 | +0.09% | 8.2천 |
|---|
| 2026.02.23 | ₩45,235 | ₩45,242 | ₩44,880 | ₩44,991 | -0.54% | 1.1천 |
|---|
| 2026.02.20 | ₩46,354 | ₩46,354 | ₩46,167 | ₩46,247 | -0.23% | 2.8천 |
|---|
| 2026.02.19 | ₩45,751 | ₩45,864 | ₩45,724 | ₩45,864 | +0.25% | 1.7천 |
|---|
| 2026.02.18 | ₩45,791 | ₩46,368 | ₩45,791 | ₩46,149 | +0.78% | 1.8만 |
|---|
| 2026.02.17 | ₩45,671 | ₩45,845 | ₩45,631 | ₩45,657 | -0.03% | 6.6천 |
|---|
| 2026.02.13 | ₩45,604 | ₩45,993 | ₩45,604 | ₩45,668 | +0.14% | 3.5천 |
|---|
| 2026.02.12 | ₩45,859 | ₩45,912 | ₩45,269 | ₩45,269 | -1.29% | 9.6천 |
|---|
| 2026.02.11 | ₩47,038 | ₩47,119 | ₩46,475 | ₩46,769 | -0.57% | 4.7천 |
|---|
| 2026.02.10 | ₩47,105 | ₩47,360 | ₩46,927 | ₩46,927 | -0.38% | 9.4천 |
|---|
| 2026.02.09 | ₩46,019 | ₩47,038 | ₩46,019 | ₩46,974 | +2.07% | 7.8천 |
|---|
| 2026.02.06 | ₩45,791 | ₩46,287 | ₩45,738 | ₩46,287 | +1.08% | 5.9천 |
|---|
| 2026.02.05 | ₩45,121 | ₩45,175 | ₩44,759 | ₩44,861 | -0.58% | 5.5천 |
|---|
| 2026.02.04 | ₩45,543 | ₩45,543 | ₩45,148 | ₩45,432 | -0.24% | 1천 |
|---|
| 2026.02.03 | ₩46,876 | ₩46,876 | ₩46,341 | ₩46,644 | -0.49% | 3.8천 |
|---|
| 2026.02.02 | ₩47,802 | ₩47,816 | ₩47,548 | ₩47,557 | -0.51% | 2.7천 |
|---|
| 2026.01.30 | ₩47,655 | ₩47,735 | ₩47,266 | ₩47,346 | -0.65% | 4.3천 |
|---|
| 2026.01.29 | ₩47,749 | ₩48,418 | ₩47,749 | ₩48,418 | +1.40% | 2.8만 |
|---|
| 2026.01.28 | ₩48,337 | ₩48,439 | ₩48,298 | ₩48,336 | -0.00% | 1.7천 |
|---|
| 2026.01.27 | ₩48,499 | ₩48,526 | ₩48,419 | ₩48,422 | -0.16% | 2.8천 |
|---|
| 2026.01.26 | ₩48,003 | ₩48,178 | ₩47,983 | ₩48,038 | +0.07% | 4.9천 |
|---|
| 2026.01.23 | ₩46,998 | ₩47,628 | ₩46,998 | ₩47,427 | +0.91% | 5천 |
|---|
| 2026.01.22 | ₩47,233 | ₩47,387 | ₩47,233 | ₩47,282 | +0.11% | 5.2천 |
|---|
| 2026.01.21 | ₩46,931 | ₩47,333 | ₩46,609 | ₩46,985 | +0.11% | 4천 |
|---|
| 2026.01.20 | ₩47,353 | ₩47,353 | ₩46,852 | ₩46,852 | -1.06% | 3.2천 |
|---|
| 2026.01.16 | ₩48,419 | ₩48,419 | ₩47,950 | ₩48,031 | -0.80% | 9.7천 |
|---|
| 2026.01.15 | ₩48,657 | ₩48,660 | ₩48,140 | ₩48,140 | -1.06% | 7천 |
|---|
| 2026.01.14 | ₩47,594 | ₩47,956 | ₩47,541 | ₩47,956 | +0.76% | 1.9천 |
|---|
| 2026.01.13 | ₩48,888 | ₩48,888 | ₩48,660 | ₩48,664 | -0.46% | 3.6천 |
|---|
| 2026.01.12 | ₩48,593 | ₩49,196 | ₩48,593 | ₩49,082 | +1.01% | 1.4만 |
|---|
| 2026.01.09 | ₩48,674 | ₩49,049 | ₩48,674 | ₩48,993 | +0.66% | 2.6천 |
|---|
| 2026.01.08 | ₩48,412 | ₩48,412 | ₩48,231 | ₩48,397 | -0.03% | 1.9천 |
|---|
| 2026.01.07 | ₩49,035 | ₩49,103 | ₩48,861 | ₩48,885 | -0.31% | 2.5천 |
|---|
| 2026.01.06 | ₩48,821 | ₩49,076 | ₩48,808 | ₩49,076 | +0.52% | 5.2천 |
|---|
| 2026.01.05 | ₩48,580 | ₩48,892 | ₩48,573 | ₩48,573 | -0.01% | 2.4천 |
|---|
| 2026.01.02 | ₩48,124 | ₩48,151 | ₩47,909 | ₩48,065 | -0.12% | 1.2천 |
|---|
| 2025.12.31 | ₩48,674 | ₩48,714 | ₩48,399 | ₩48,399 | -0.56% | 5천 |
|---|
| 2025.12.30 | ₩49,035 | ₩49,035 | ₩48,896 | ₩48,896 | -0.28% | 5.9천 |
|---|
| 2025.12.29 | ₩49,022 | ₩49,183 | ₩48,942 | ₩49,035 | +0.03% | 1.6만 |
|---|
| 2025.12.26 | ₩49,342 | ₩49,357 | ₩49,277 | ₩49,277 | -0.13% | 1.4만 |
|---|
| 2025.12.24 | ₩49,156 | ₩49,317 | ₩49,156 | ₩49,289 | +0.27% | 2.2만 |
|---|
| 2025.12.23 | ₩48,968 | ₩49,156 | ₩48,955 | ₩49,149 | +0.37% | 46.7만 |
|---|
| 2025.12.22 | ₩48,995 | ₩48,995 | ₩48,955 | ₩48,968 | -0.05% | 1.1천 |
|---|
| 2025.12.19 | ₩48,620 | ₩48,700 | ₩48,620 | ₩48,688 | +0.14% | 1.2천 |
|---|
| 2025.12.18 | ₩47,842 | ₩48,084 | ₩47,842 | ₩47,927 | +0.18% | 3천 |
|---|
| 2025.12.17 | ₩48,164 | ₩48,164 | ₩47,238 | ₩47,238 | -1.92% | 2.1천 |
|---|
| 2025.12.16 | ₩48,124 | ₩48,231 | ₩47,909 | ₩48,208 | +0.18% | 3.3천 |
|---|
| 2025.12.15 | ₩47,990 | ₩48,419 | ₩47,990 | ₩48,070 | +0.17% | 2.7천 |
|---|
| 2025.12.12 | ₩49,371 | ₩49,371 | ₩48,404 | ₩48,404 | -1.96% | 900 |
|---|
| 2025.12.11 | ₩49,009 | ₩49,554 | ₩49,009 | ₩49,554 | +1.11% | 400 |
|---|
| 2025.12.10 | ₩49,531 | ₩49,695 | ₩49,290 | ₩49,585 | +0.11% | 2.1만 |
|---|
| 2025.12.09 | ₩49,344 | ₩49,409 | ₩49,344 | ₩49,409 | +0.13% | 1천 |
|---|
| 2025.12.08 | ₩49,572 | ₩49,572 | ₩49,210 | ₩49,330 | -0.49% | 6천 |
|---|
| 2025.12.05 | ₩49,022 | ₩49,384 | ₩49,022 | ₩49,326 | +0.62% | 3.4천 |
|---|
| 2025.12.04 | ₩48,888 | ₩49,010 | ₩48,861 | ₩48,983 | +0.19% | 1.6천 |
|---|
| 2025.12.03 | ₩48,633 | ₩48,786 | ₩48,633 | ₩48,786 | +0.31% | 2천 |
|---|
| 2025.12.02 | ₩48,674 | ₩48,767 | ₩48,674 | ₩48,674 | 0.00% | 1.4천 |
|---|
| 2025.12.01 | ₩48,338 | ₩48,432 | ₩48,338 | ₩48,395 | +0.12% | 900 |
|---|
| 2025.11.28 | ₩48,338 | ₩48,593 | ₩48,298 | ₩48,593 | +0.53% | 8천 |
|---|
| 2025.11.26 | ₩48,155 | ₩48,271 | ₩48,003 | ₩48,164 | +0.02% | 4.8천 |
|---|
| 2025.11.25 | ₩47,628 | ₩47,749 | ₩47,226 | ₩47,749 | +0.25% | 2.2천 |
|---|
| 2025.11.24 | ₩47,373 | ₩47,641 | ₩47,373 | ₩47,641 | +0.57% | 4.7천 |
|---|
| 2025.11.21 | ₩46,479 | ₩46,479 | ₩46,479 | ₩46,479 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩48,593 | ₩48,593 | ₩46,287 | ₩46,301 | -4.72% | 2.5천 |
|---|
| 2025.11.19 | ₩47,373 | ₩47,628 | ₩47,373 | ₩47,602 | +0.48% | 2.6천 |
|---|
| 2025.11.18 | ₩47,157 | ₩47,568 | ₩46,942 | ₩47,376 | +0.46% | 7.6천 |
|---|
| 2025.11.17 | ₩48,258 | ₩48,419 | ₩47,856 | ₩47,856 | -0.83% | 1.3천 |
|---|
| 2025.11.14 | ₩47,976 | ₩48,794 | ₩47,976 | ₩48,456 | +1.00% | 1.9천 |
|---|
| 2025.11.13 | ₩49,585 | ₩49,585 | ₩48,499 | ₩48,552 | -2.08% | 1.1천 |
|---|
| 2025.11.12 | ₩49,733 | ₩49,733 | ₩49,612 | ₩49,706 | -0.05% | 600 |
|---|
| 2025.11.11 | ₩49,599 | ₩49,599 | ₩49,204 | ₩49,458 | -0.28% | 2.3천 |
|---|
| 2025.11.10 | ₩49,411 | ₩49,759 | ₩49,411 | ₩49,735 | +0.66% | 1.9천 |
|---|
| 2025.11.07 | ₩48,003 | ₩48,751 | ₩48,003 | ₩48,751 | +1.56% | 1천 |
|---|
| 2025.11.06 | ₩49,813 | ₩49,813 | ₩48,861 | ₩49,009 | -1.61% | 3.1천 |
|---|
| 2025.11.05 | ₩49,451 | ₩49,989 | ₩49,451 | ₩49,869 | +0.85% | 2.9천 |
|---|
| 2025.11.04 | ₩49,733 | ₩50,175 | ₩49,537 | ₩49,537 | -0.39% | 2.7천 |
|---|
| 2025.11.03 | ₩50,859 | ₩50,859 | ₩50,531 | ₩50,531 | -0.64% | 1.6천 |
|---|
| 2025.10.31 | ₩50,993 | ₩50,993 | ₩50,483 | ₩50,687 | -0.60% | 6.8천 |
|---|
| 2025.10.30 | ₩51,100 | ₩51,153 | ₩50,716 | ₩50,716 | -0.75% | 2.4천 |
|---|
| 2025.10.29 | ₩51,475 | ₩51,569 | ₩51,329 | ₩51,340 | -0.26% | 1.9천 |
|---|
| 2025.10.28 | ₩51,475 | ₩51,529 | ₩51,341 | ₩51,377 | -0.19% | 2천 |
|---|
| 2025.10.27 | ₩51,136 | ₩51,320 | ₩51,046 | ₩51,320 | +0.36% | 3.5천 |
|---|
| 2025.10.24 | ₩50,188 | ₩50,430 | ₩50,188 | ₩50,430 | +0.48% | 600 |
|---|
| 2025.10.23 | ₩49,129 | ₩49,726 | ₩49,129 | ₩49,657 | +1.08% | 1.7천 |
|---|
| 2025.10.22 | ₩48,968 | ₩49,196 | ₩48,928 | ₩49,196 | +0.47% | 2.3천 |
|---|
| 2025.10.21 | ₩49,719 | ₩49,719 | ₩49,599 | ₩49,668 | -0.10% | 1.9천 |
|---|
| 2025.10.20 | ₩49,545 | ₩49,733 | ₩49,368 | ₩49,718 | +0.35% | 2.8천 |
|---|
| 2025.10.17 | ₩48,901 | ₩49,237 | ₩48,767 | ₩49,218 | +0.65% | 1.5천 |
|---|
| 2025.10.16 | ₩49,679 | ₩49,679 | ₩48,872 | ₩49,109 | -1.15% | 1.9천 |
|---|
| 2025.10.15 | ₩49,679 | ₩49,692 | ₩49,288 | ₩49,288 | -0.79% | 1.3천 |
|---|
| 2025.10.14 | ₩48,700 | ₩49,125 | ₩48,674 | ₩48,734 | +0.07% | 3천 |
|---|
| 2025.10.13 | ₩49,049 | ₩49,103 | ₩48,901 | ₩49,017 | -0.07% | 1.9천 |
|---|
| 2025.10.10 | ₩49,960 | ₩49,960 | ₩48,113 | ₩48,113 | -3.70% | 3.3천 |
|---|