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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩54,958 | ₩55,729 | ₩54,623 | ₩55,548 | +1.07% | 6.2만 |
| 2026.09.28–2026.10.02 | ₩53,362 | ₩55,025 | ₩53,234 | ₩54,804 | +2.70% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩52,933 | ₩53,859 | ₩52,933 | ₩53,588 | +1.24% | 1.2만 |
| 2026.09.14–2026.09.18 | ₩51,190 | ₩52,115 | ₩51,190 | ₩51,894 | +1.38% | 5.9천 |
| 2026.09.08–2026.09.11 | ₩51,994 | ₩52,263 | ₩51,176 | ₩52,159 | +0.32% | 1만 |
| 2026.08.31–2026.09.04 | ₩52,692 | ₩52,774 | ₩51,424 | ₩52,067 | -1.19% | 6.3천 |
| 2026.08.24–2026.08.28 | ₩51,733 | ₩53,698 | ₩49,755 | ₩52,792 | +2.05% | 2.5만 |
| 2026.08.17–2026.08.21 | ₩54,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,020 |
| ₩52,194 |
| ₩52,531 |
| -2.76% |
| 3.8만 |
| 2026.08.10–2026.08.14 | ₩53,912 | ₩54,663 | ₩53,349 | ₩53,789 | -0.23% | 2.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,627 | ₩54,315 | ₩50,627 | ₩53,766 | +6.20% | 1.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,694 | ₩50,761 | ₩48,683 | ₩50,708 | +0.03% | 9.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩51,726 | ₩52,142 | ₩50,393 | ₩50,393 | -2.58% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,845 | ₩53,979 | ₩51,109 | ₩51,459 | -4.43% | 3.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,966 | ₩54,650 | ₩52,437 | ₩54,129 | +0.30% | 2.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,590 | ₩56,232 | ₩53,067 | ₩53,364 | -0.42% | 1.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,642 | ₩55,937 | ₩52,759 | ₩52,839 | -5.04% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,361 | ₩55,696 | ₩54,089 | ₩55,531 | +0.31% | 4.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,899 | ₩54,355 | ₩51,458 | ₩54,139 | +0.45% | 1.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,039 | ₩56,778 | ₩52,927 | ₩52,927 | -3.84% | 2만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,590 | ₩55,062 | ₩53,376 | ₩55,062 | +2.75% | 6.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩52,048 | ₩53,255 | ₩51,284 | ₩53,087 | +2.00% | 1.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,632 | ₩52,678 | ₩50,734 | ₩52,020 | +0.75% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,171 | ₩51,565 | ₩50,090 | ₩51,522 | +2.69% | 1.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,822 | ₩50,399 | ₩49,161 | ₩50,157 | +0.67% | 6천 |
|---|
| 2026.04.20–2026.04.24 | ₩49,607 | ₩50,333 | ₩49,232 | ₩50,333 | +1.46% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,831 | ₩49,527 | ₩46,804 | ₩49,515 | +5.73% | 56.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,753 | ₩46,724 | ₩44,444 | ₩46,590 | +4.11% | 2.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,250 | ₩44,699 | ₩42,442 | ₩44,542 | +2.99% | 1.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,584 | ₩45,852 | ₩43,001 | ₩43,001 | -5.67% | 1.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,383 | ₩45,812 | ₩44,498 | ₩44,498 | -1.95% | 3.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,276 | ₩46,610 | ₩44,900 | ₩44,904 | -0.82% | 1.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,047 | ₩46,855 | ₩45,215 | ₩45,792 | -0.55% | 3.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,255 | ₩46,617 | ₩44,900 | ₩46,111 | +1.89% | 2.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,691 | ₩46,389 | ₩45,651 | ₩46,268 | +1.26% | 2.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,040 | ₩47,381 | ₩45,289 | ₩45,689 | -0.76% | 3.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,824 | ₩47,837 | ₩44,779 | ₩46,308 | -3.17% | 1.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,025 | ₩48,548 | ₩47,287 | ₩47,368 | -1.37% | 4.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,374 | ₩47,649 | ₩46,630 | ₩47,448 | +0.16% | 1.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,615 | ₩49,218 | ₩47,562 | ₩48,053 | -1.16% | 3.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩48,601 | ₩49,124 | ₩48,253 | ₩49,015 | +0.85% | 1.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,044 | ₩49,205 | ₩47,931 | ₩48,086 | -1.95% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,017 | ₩49,379 | ₩48,977 | ₩49,299 | +0.57% | 50.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩48,011 | ₩48,722 | ₩47,259 | ₩48,710 | +1.46% | 1.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,594 | ₩49,717 | ₩48,426 | ₩48,426 | -2.36% | 3만 |
|---|
| 2025.12.01–2025.12.05 | ₩48,360 | ₩49,406 | ₩48,360 | ₩49,348 | +2.04% | 9.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩47,394 | ₩48,615 | ₩47,247 | ₩48,615 | +2.57% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,280 | ₩48,615 | ₩46,308 | ₩46,500 | -3.69% | 1.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,433 | ₩49,782 | ₩47,998 | ₩48,478 | -1.93% | 7.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩50,881 | ₩50,881 | ₩48,025 | ₩48,773 | -4.14% | 1.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,159 | ₩51,592 | ₩50,506 | ₩50,710 | -0.88% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,567 | ₩50,452 | ₩48,950 | ₩50,452 | +1.79% | 9.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩49,071 | ₩49,715 | ₩48,695 | ₩49,240 | +0.34% | 9.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩49,983 | ₩49,983 | ₩48,135 | ₩48,135 | -3.70% | 3.3천 |
|---|