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 | ₩55,276 | ₩55,504 | ₩54,968 | ₩55,504 | +0.41% | 1.1만 |
| 2026.10.08 | ₩54,874 | ₩54,874 | ₩54,579 | ₩54,807 | -0.12% | 1.1만 |
| 2026.10.07 | ₩55,209 | ₩55,289 | ₩54,914 | ₩55,262 | +0.10% | 3.6만 |
| 2026.10.06 | ₩55,685 | ₩55,685 | ₩55,504 | ₩55,623 | -0.11% | 800 |
| 2026.10.05 | ₩54,914 | ₩55,102 | ₩54,914 | ₩55,049 | +0.25% | 2.3천 |
| 2026.10.02 | ₩54,874 | ₩54,981 | ₩54,760 | ₩54,760 | -0.21% | 6.7천 |
| 2026.10.01 | ₩53,695 | ₩54,070 | ₩53,695 | ₩54,070 | +0.70% | 700 |
| 2026.09.30 | ₩53,641 | ₩53,909 | ₩53,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,628 |
| -0.02% |
| 1.4천 |
| 2026.09.29 | ₩53,695 | ₩53,695 | ₩53,226 | ₩53,457 | -0.44% | 1.6천 |
|---|
| 2026.09.28 | ₩53,319 | ₩53,319 | ₩53,191 | ₩53,191 | -0.24% | 500 |
|---|
| 2026.09.25 | ₩53,681 | ₩53,815 | ₩53,427 | ₩53,545 | -0.25% | 1.3천 |
|---|
| 2026.09.24 | ₩53,289 | ₩53,289 | ₩53,289 | ₩53,289 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩53,226 | ₩53,246 | ₩53,051 | ₩53,246 | +0.04% | 1.8천 |
|---|
| 2026.09.22 | ₩53,071 | ₩53,301 | ₩52,991 | ₩53,301 | +0.43% | 7.4천 |
|---|
| 2026.09.21 | ₩52,891 | ₩53,274 | ₩52,891 | ₩53,274 | +0.72% | 1천 |
|---|
| 2026.09.18 | ₩51,966 | ₩51,966 | ₩51,577 | ₩51,852 | -0.22% | 900 |
|---|
| 2026.09.17 | ₩52,073 | ₩52,073 | ₩51,711 | ₩51,753 | -0.62% | 2천 |
|---|
| 2026.09.16 | ₩51,705 | ₩51,752 | ₩51,210 | ₩51,210 | -0.96% | 900 |
|---|
| 2026.09.15 | ₩51,685 | ₩51,685 | ₩51,431 | ₩51,431 | -0.49% | 500 |
|---|
| 2026.09.14 | ₩51,149 | ₩51,886 | ₩51,149 | ₩51,693 | +1.06% | 1.6천 |
|---|
| 2026.09.11 | ₩51,819 | ₩52,221 | ₩51,819 | ₩52,117 | +0.58% | 3.4천 |
|---|
| 2026.09.10 | ₩51,135 | ₩51,484 | ₩51,135 | ₩51,202 | +0.13% | 4.8천 |
|---|
| 2026.09.09 | ₩51,805 | ₩51,979 | ₩51,765 | ₩51,765 | -0.08% | 1.5천 |
|---|
| 2026.09.08 | ₩51,953 | ₩52,006 | ₩51,953 | ₩52,006 | +0.10% | 300 |
|---|
| 2026.09.04 | ₩51,979 | ₩52,025 | ₩51,979 | ₩52,025 | +0.09% | 500 |
|---|
| 2026.09.03 | ₩51,564 | ₩51,991 | ₩51,470 | ₩51,991 | +0.83% | 1.8천 |
|---|
| 2026.09.02 | ₩51,644 | ₩51,644 | ₩51,383 | ₩51,433 | -0.41% | 700 |
|---|
| 2026.09.01 | ₩51,752 | ₩51,752 | ₩51,639 | ₩51,639 | -0.22% | 2.4천 |
|---|
| 2026.08.31 | ₩52,649 | ₩52,731 | ₩52,649 | ₩52,731 | +0.16% | 900 |
|---|
| 2026.08.28 | ₩53,547 | ₩53,547 | ₩52,750 | ₩52,750 | -1.49% | 800 |
|---|
| 2026.08.27 | ₩53,306 | ₩53,654 | ₩53,293 | ₩53,654 | +0.65% | 1.4만 |
|---|
| 2026.08.26 | ₩52,824 | ₩52,824 | ₩52,664 | ₩52,664 | -0.30% | 700 |
|---|
| 2026.08.25 | ₩52,489 | ₩52,489 | ₩52,261 | ₩52,341 | -0.28% | 4.7천 |
|---|
| 2026.08.24 | ₩51,691 | ₩52,020 | ₩49,715 | ₩52,020 | +0.64% | 4.4천 |
|---|
| 2026.08.21 | ₩52,152 | ₩52,495 | ₩52,152 | ₩52,489 | +0.64% | 1.7만 |
|---|
| 2026.08.20 | ₩52,314 | ₩52,529 | ₩52,180 | ₩52,180 | -0.26% | 1.7만 |
|---|
| 2026.08.19 | ₩53,092 | ₩53,092 | ₩52,375 | ₩52,375 | -1.35% | 2.3천 |
|---|
| 2026.08.18 | ₩53,212 | ₩53,212 | ₩52,770 | ₩52,816 | -0.75% | 1.4천 |
|---|
| 2026.08.17 | ₩53,976 | ₩53,976 | ₩53,906 | ₩53,906 | -0.13% | 400 |
|---|
| 2026.08.14 | ₩53,675 | ₩53,746 | ₩53,654 | ₩53,746 | +0.13% | 1.2천 |
|---|
| 2026.08.13 | ₩54,150 | ₩54,619 | ₩54,150 | ₩54,322 | +0.32% | 2.7천 |
|---|
| 2026.08.12 | ₩54,351 | ₩54,351 | ₩53,949 | ₩54,012 | -0.62% | 4천 |
|---|
| 2026.08.11 | ₩53,882 | ₩53,949 | ₩53,306 | ₩53,365 | -0.96% | 6.5천 |
|---|
| 2026.08.10 | ₩53,869 | ₩54,030 | ₩53,586 | ₩53,586 | -0.52% | 9.4천 |
|---|
| 2026.08.07 | ₩53,574 | ₩53,723 | ₩53,574 | ₩53,723 | +0.28% | 700 |
|---|
| 2026.08.06 | ₩52,958 | ₩53,165 | ₩52,958 | ₩52,999 | +0.08% | 3.2천 |
|---|
| 2026.08.05 | ₩54,271 | ₩54,271 | ₩53,424 | ₩53,424 | -1.56% | 1천 |
|---|
| 2026.08.04 | ₩53,051 | ₩53,922 | ₩53,051 | ₩53,818 | +1.44% | 7.9천 |
|---|
| 2026.08.03 | ₩50,586 | ₩51,329 | ₩50,586 | ₩51,289 | +1.39% | 1.2천 |
|---|
| 2026.07.31 | ₩50,197 | ₩50,720 | ₩50,197 | ₩50,667 | +0.94% | 3.2천 |
|---|
| 2026.07.30 | ₩49,956 | ₩50,225 | ₩49,956 | ₩50,225 | +0.54% | 700 |
|---|
| 2026.07.29 | ₩49,768 | ₩49,889 | ₩48,644 | ₩48,644 | -2.26% | 3.7천 |
|---|
| 2026.07.28 | ₩49,916 | ₩49,916 | ₩49,763 | ₩49,763 | -0.31% | 1.3천 |
|---|
| 2026.07.27 | ₩50,653 | ₩50,653 | ₩50,428 | ₩50,428 | -0.44% | 600 |
|---|
| 2026.07.24 | ₩50,653 | ₩50,720 | ₩50,353 | ₩50,353 | -0.59% | 1.3천 |
|---|
| 2026.07.23 | ₩50,921 | ₩50,921 | ₩50,851 | ₩50,851 | -0.14% | 500 |
|---|
| 2026.07.22 | ₩51,604 | ₩51,926 | ₩51,604 | ₩51,636 | +0.06% | 800 |
|---|
| 2026.07.21 | ₩52,073 | ₩52,100 | ₩51,993 | ₩52,072 | -0.00% | 5.4천 |
|---|
| 2026.07.20 | ₩51,685 | ₩51,685 | ₩51,167 | ₩51,167 | -1.00% | 3.9천 |
|---|
| 2026.07.17 | ₩51,068 | ₩51,484 | ₩51,068 | ₩51,418 | +0.68% | 3.2천 |
|---|
| 2026.07.16 | ₩52,703 | ₩52,703 | ₩52,140 | ₩52,148 | -1.05% | 3.6천 |
|---|
| 2026.07.15 | ₩53,453 | ₩53,467 | ₩52,730 | ₩53,200 | -0.47% | 2.6천 |
|---|
| 2026.07.14 | ₩53,936 | ₩53,936 | ₩53,724 | ₩53,724 | -0.39% | 3천 |
|---|
| 2026.07.13 | ₩53,802 | ₩53,802 | ₩52,978 | ₩52,984 | -1.52% | 1.9만 |
|---|
| 2026.07.10 | ₩54,056 | ₩54,086 | ₩53,842 | ₩54,086 | +0.05% | 1.8천 |
|---|
| 2026.07.09 | ₩53,989 | ₩54,606 | ₩53,989 | ₩54,149 | +0.30% | 7.2천 |
|---|
| 2026.07.08 | ₩52,395 | ₩53,172 | ₩52,395 | ₩53,105 | +1.36% | 1.4만 |
|---|
| 2026.07.07 | ₩53,266 | ₩53,266 | ₩52,629 | ₩52,629 | -1.19% | 1.2천 |
|---|
| 2026.07.06 | ₩53,922 | ₩54,351 | ₩53,922 | ₩54,038 | +0.21% | 2.4천 |
|---|
| 2026.07.02 | ₩54,418 | ₩54,418 | ₩53,025 | ₩53,321 | -2.02% | 4.3천 |
|---|
| 2026.07.01 | ₩55,061 | ₩55,356 | ₩54,919 | ₩54,919 | -0.26% | 2천 |
|---|
| 2026.06.30 | ₩54,820 | ₩56,187 | ₩54,820 | ₩56,070 | +2.28% | 8.6천 |
|---|
| 2026.06.29 | ₩53,547 | ₩54,901 | ₩53,078 | ₩54,751 | +2.25% | 2.4천 |
|---|
| 2026.06.26 | ₩52,850 | ₩53,159 | ₩52,797 | ₩52,797 | -0.10% | 2.1천 |
|---|
| 2026.06.25 | ₩54,043 | ₩54,043 | ₩52,716 | ₩53,809 | -0.43% | 7.9천 |
|---|
| 2026.06.24 | ₩53,212 | ₩53,480 | ₩52,999 | ₩52,999 | -0.40% | 1.7천 |
|---|
| 2026.06.23 | ₩53,440 | ₩53,869 | ₩53,145 | ₩53,302 | -0.26% | 5.3천 |
|---|
| 2026.06.22 | ₩55,597 | ₩55,892 | ₩55,209 | ₩55,386 | -0.38% | 1.9천 |
|---|
| 2026.06.18 | ₩55,343 | ₩55,651 | ₩55,075 | ₩55,486 | +0.26% | 3.7천 |
|---|
| 2026.06.17 | ₩55,088 | ₩55,249 | ₩54,046 | ₩54,046 | -1.89% | 2.1천 |
|---|
| 2026.06.16 | ₩55,517 | ₩55,517 | ₩54,097 | ₩54,290 | -2.21% | 3.2만 |
|---|
| 2026.06.15 | ₩55,316 | ₩55,597 | ₩55,316 | ₩55,573 | +0.47% | 3.1천 |
|---|
| 2026.06.12 | ₩53,561 | ₩54,311 | ₩53,460 | ₩54,095 | +1.00% | 3.7천 |
|---|
| 2026.06.11 | ₩52,515 | ₩53,679 | ₩52,288 | ₩53,679 | +2.21% | 2.8천 |
|---|
| 2026.06.10 | ₩52,837 | ₩53,360 | ₩52,108 | ₩52,108 | -1.38% | 2.9천 |
|---|
| 2026.06.09 | ₩53,654 | ₩53,654 | ₩51,417 | ₩52,877 | -1.45% | 2.2천 |
|---|
| 2026.06.08 | ₩53,855 | ₩54,231 | ₩53,695 | ₩53,695 | -0.30% | 2.9천 |
|---|
| 2026.06.05 | ₩54,311 | ₩54,311 | ₩52,884 | ₩52,884 | -2.63% | 5.7천 |
|---|
| 2026.06.04 | ₩55,209 | ₩55,973 | ₩54,753 | ₩55,860 | +1.18% | 6.9천 |
|---|
| 2026.06.03 | ₩56,723 | ₩56,723 | ₩56,080 | ₩56,262 | -0.81% | 2.9천 |
|---|
| 2026.06.02 | ₩55,879 | ₩56,732 | ₩55,879 | ₩56,732 | +1.53% | 1.6천 |
|---|
| 2026.06.01 | ₩54,994 | ₩55,745 | ₩54,994 | ₩55,532 | +0.98% | 2.8천 |
|---|
| 2026.05.29 | ₩54,941 | ₩55,017 | ₩54,840 | ₩55,017 | +0.14% | 400 |
|---|
| 2026.05.28 | ₩53,909 | ₩54,177 | ₩53,909 | ₩54,141 | +0.43% | 700 |
|---|
| 2026.05.27 | ₩53,628 | ₩53,695 | ₩53,333 | ₩53,632 | +0.01% | 2.5천 |
|---|
| 2026.05.26 | ₩53,547 | ₩54,070 | ₩53,547 | ₩53,921 | +0.70% | 2.6천 |
|---|
| 2026.05.22 | ₩52,998 | ₩53,212 | ₩52,877 | ₩53,045 | +0.09% | 2.9천 |
|---|
| 2026.05.21 | ₩51,551 | ₩52,368 | ₩51,551 | ₩52,334 | +1.52% | 1.7천 |
|---|
| 2026.05.20 | ₩51,417 | ₩51,872 | ₩51,417 | ₩51,865 | +0.87% | 1.5천 |
|---|
| 2026.05.19 | ₩51,443 | ₩51,564 | ₩51,242 | ₩51,245 | -0.39% | 4.3천 |
|---|
| 2026.05.18 | ₩52,006 | ₩52,006 | ₩51,557 | ₩51,841 | -0.32% | 1.9천 |
|---|
| 2026.05.15 | ₩52,100 | ₩52,422 | ₩51,966 | ₩51,978 | -0.23% | 1.5천 |
|---|
| 2026.05.14 | ₩52,609 | ₩52,636 | ₩52,489 | ₩52,522 | -0.17% | 2.7천 |
|---|
| 2026.05.13 | ₩51,216 | ₩51,572 | ₩51,216 | ₩51,572 | +0.70% | 5.5천 |
|---|
| 2026.05.12 | ₩51,276 | ₩51,308 | ₩50,693 | ₩51,308 | +0.06% | 1.6천 |
|---|
| 2026.05.11 | ₩51,591 | ₩51,774 | ₩51,591 | ₩51,725 | +0.26% | 1.6천 |
|---|
| 2026.05.08 | ₩51,390 | ₩51,524 | ₩51,323 | ₩51,481 | +0.18% | 3.3천 |
|---|
| 2026.05.07 | ₩51,256 | ₩51,296 | ₩50,787 | ₩50,894 | -0.71% | 2.9천 |
|---|
| 2026.05.06 | ₩50,599 | ₩50,897 | ₩50,599 | ₩50,897 | +0.59% | 2.4천 |
|---|
| 2026.05.05 | ₩50,224 | ₩50,425 | ₩50,224 | ₩50,399 | +0.35% | 900 |
|---|
| 2026.05.04 | ₩50,130 | ₩50,197 | ₩50,050 | ₩50,082 | -0.10% | 1.2천 |
|---|
| 2026.05.01 | ₩50,278 | ₩50,358 | ₩50,117 | ₩50,117 | -0.32% | 1.3천 |
|---|
| 2026.04.30 | ₩49,179 | ₩50,024 | ₩49,179 | ₩50,024 | +1.72% | 1.7천 |
|---|
| 2026.04.29 | ₩49,460 | ₩49,478 | ₩49,460 | ₩49,478 | +0.04% | 300 |
|---|
| 2026.04.28 | ₩49,313 | ₩49,313 | ₩49,121 | ₩49,121 | -0.39% | 400 |
|---|
| 2026.04.27 | ₩49,782 | ₩49,862 | ₩49,782 | ₩49,862 | +0.16% | 2.3천 |
|---|
| 2026.04.24 | ₩49,902 | ₩50,292 | ₩49,902 | ₩50,292 | +0.78% | 600 |
|---|
| 2026.04.23 | ₩49,929 | ₩49,929 | ₩49,192 | ₩49,555 | -0.75% | 800 |
|---|
| 2026.04.22 | ₩49,728 | ₩50,090 | ₩49,624 | ₩50,090 | +0.73% | 3.8천 |
|---|
| 2026.04.21 | ₩49,728 | ₩49,916 | ₩49,354 | ₩49,354 | -0.75% | 8.5천 |
|---|
| 2026.04.20 | ₩49,567 | ₩49,567 | ₩49,407 | ₩49,530 | -0.08% | 1.6천 |
|---|
| 2026.04.17 | ₩49,326 | ₩49,487 | ₩49,326 | ₩49,475 | +0.30% | 4.1천 |
|---|
| 2026.04.16 | ₩48,482 | ₩48,887 | ₩48,482 | ₩48,887 | +0.83% | 3.9천 |
|---|
| 2026.04.15 | ₩48,187 | ₩48,603 | ₩47,946 | ₩48,601 | +0.86% | 1.3만 |
|---|
| 2026.04.14 | ₩47,611 | ₩47,986 | ₩47,611 | ₩47,946 | +0.70% | 1.4만 |
|---|
| 2026.04.13 | ₩46,793 | ₩47,348 | ₩46,767 | ₩47,348 | +1.19% | 53.4만 |
|---|
| 2026.04.10 | ₩46,686 | ₩46,686 | ₩46,525 | ₩46,552 | -0.29% | 3.5천 |
|---|
| 2026.04.09 | ₩46,164 | ₩46,525 | ₩46,097 | ₩46,525 | +0.78% | 1.8만 |
|---|
| 2026.04.08 | ₩46,472 | ₩46,472 | ₩46,303 | ₩46,303 | -0.36% | 700 |
|---|
| 2026.04.07 | ₩44,422 | ₩44,998 | ₩44,408 | ₩44,998 | +1.30% | 4.3천 |
|---|
| 2026.04.06 | ₩44,716 | ₩44,771 | ₩44,636 | ₩44,771 | +0.12% | 3.2천 |
|---|
| 2026.04.02 | ₩43,979 | ₩44,506 | ₩43,979 | ₩44,506 | +1.20% | 2.8천 |
|---|
| 2026.04.01 | ₩44,261 | ₩44,663 | ₩44,221 | ₩44,349 | +0.20% | 1.9천 |
|---|
| 2026.03.31 | ₩43,028 | ₩43,986 | ₩43,028 | ₩43,986 | +2.23% | 5.4천 |
|---|
| 2026.03.30 | ₩43,216 | ₩43,216 | ₩42,408 | ₩42,408 | -1.87% | 400 |
|---|
| 2026.03.27 | ₩43,524 | ₩43,524 | ₩42,966 | ₩42,966 | -1.28% | 1.4천 |
|---|
| 2026.03.26 | ₩44,582 | ₩44,609 | ₩43,833 | ₩43,833 | -1.68% | 3천 |
|---|
| 2026.03.25 | ₩45,440 | ₩45,440 | ₩45,105 | ₩45,165 | -0.60% | 4.2천 |
|---|
| 2026.03.24 | ₩44,824 | ₩45,306 | ₩44,824 | ₩44,999 | +0.39% | 5.5천 |
|---|
| 2026.03.23 | ₩45,547 | ₩45,815 | ₩45,252 | ₩45,303 | -0.54% | 900 |
|---|
| 2026.03.20 | ₩44,984 | ₩44,984 | ₩44,462 | ₩44,462 | -1.16% | 5.1천 |
|---|
| 2026.03.19 | ₩44,703 | ₩45,092 | ₩44,703 | ₩45,078 | +0.84% | 5.3천 |
|---|
| 2026.03.18 | ₩45,487 | ₩45,487 | ₩44,904 | ₩44,904 | -1.28% | 1.5만 |
|---|
| 2026.03.17 | ₩45,641 | ₩45,775 | ₩45,601 | ₩45,669 | +0.06% | 4.6천 |
|---|
| 2026.03.16 | ₩45,346 | ₩45,547 | ₩45,346 | ₩45,471 | +0.27% | 4.9천 |
|---|
| 2026.03.13 | ₩44,971 | ₩44,971 | ₩44,864 | ₩44,868 | -0.23% | 2.4천 |
|---|
| 2026.03.12 | ₩45,212 | ₩45,239 | ₩45,125 | ₩45,125 | -0.19% | 700 |
|---|
| 2026.03.11 | ₩46,056 | ₩46,204 | ₩45,775 | ₩45,945 | -0.24% | 4.3천 |
|---|
| 2026.03.10 | ₩46,150 | ₩46,572 | ₩46,095 | ₩46,095 | -0.12% | 4.2천 |
|---|
| 2026.03.09 | ₩45,239 | ₩46,251 | ₩45,226 | ₩46,251 | +2.24% | 5.2천 |
|---|
| 2026.03.06 | ₩45,721 | ₩46,083 | ₩45,721 | ₩45,755 | +0.07% | 2만 |
|---|
| 2026.03.05 | ₩46,164 | ₩46,818 | ₩46,003 | ₩46,441 | +0.60% | 2천 |
|---|
| 2026.03.04 | ₩46,043 | ₩46,539 | ₩46,043 | ₩46,507 | +1.01% | 8.2천 |
|---|
| 2026.03.03 | ₩45,185 | ₩45,815 | ₩45,179 | ₩45,784 | +1.33% | 3.8천 |
|---|
| 2026.03.02 | ₩46,010 | ₩46,418 | ₩45,882 | ₩46,268 | +0.56% | 5.3천 |
|---|
| 2026.02.27 | ₩45,989 | ₩46,074 | ₩45,788 | ₩46,074 | +0.18% | 4.2천 |
|---|
| 2026.02.26 | ₩46,351 | ₩46,432 | ₩45,882 | ₩46,107 | -0.53% | 4.7천 |
|---|
| 2026.02.25 | ₩46,485 | ₩46,579 | ₩46,432 | ₩46,481 | -0.01% | 7.1천 |
|---|
| 2026.02.24 | ₩45,507 | ₩45,574 | ₩45,373 | ₩45,547 | +0.09% | 8.2천 |
|---|
| 2026.02.23 | ₩45,219 | ₩45,226 | ₩44,864 | ₩44,975 | -0.54% | 1.1천 |
|---|
| 2026.02.20 | ₩46,338 | ₩46,338 | ₩46,150 | ₩46,231 | -0.23% | 2.8천 |
|---|
| 2026.02.19 | ₩45,735 | ₩45,847 | ₩45,708 | ₩45,847 | +0.25% | 1.7천 |
|---|
| 2026.02.18 | ₩45,775 | ₩46,351 | ₩45,775 | ₩46,133 | +0.78% | 1.8만 |
|---|
| 2026.02.17 | ₩45,654 | ₩45,829 | ₩45,614 | ₩45,641 | -0.03% | 6.6천 |
|---|
| 2026.02.13 | ₩45,587 | ₩45,976 | ₩45,587 | ₩45,652 | +0.14% | 3.5천 |
|---|
| 2026.02.12 | ₩45,842 | ₩45,896 | ₩45,252 | ₩45,252 | -1.29% | 9.6천 |
|---|
| 2026.02.11 | ₩47,021 | ₩47,102 | ₩46,458 | ₩46,752 | -0.57% | 4.7천 |
|---|
| 2026.02.10 | ₩47,088 | ₩47,343 | ₩46,910 | ₩46,910 | -0.38% | 9.4천 |
|---|
| 2026.02.09 | ₩46,003 | ₩47,021 | ₩46,003 | ₩46,957 | +2.07% | 7.8천 |
|---|
| 2026.02.06 | ₩45,775 | ₩46,271 | ₩45,721 | ₩46,271 | +1.08% | 5.9천 |
|---|
| 2026.02.05 | ₩45,105 | ₩45,159 | ₩44,743 | ₩44,845 | -0.58% | 5.5천 |
|---|
| 2026.02.04 | ₩45,527 | ₩45,527 | ₩45,132 | ₩45,416 | -0.24% | 1천 |
|---|
| 2026.02.03 | ₩46,859 | ₩46,859 | ₩46,324 | ₩46,627 | -0.49% | 3.8천 |
|---|
| 2026.02.02 | ₩47,785 | ₩47,799 | ₩47,531 | ₩47,540 | -0.51% | 2.7천 |
|---|
| 2026.01.30 | ₩47,638 | ₩47,718 | ₩47,249 | ₩47,330 | -0.65% | 4.3천 |
|---|
| 2026.01.29 | ₩47,732 | ₩48,400 | ₩47,732 | ₩48,400 | +1.40% | 2.8만 |
|---|
| 2026.01.28 | ₩48,320 | ₩48,422 | ₩48,281 | ₩48,318 | -0.00% | 1.7천 |
|---|
| 2026.01.27 | ₩48,482 | ₩48,509 | ₩48,402 | ₩48,404 | -0.16% | 2.8천 |
|---|
| 2026.01.26 | ₩47,986 | ₩48,160 | ₩47,966 | ₩48,021 | +0.07% | 4.9천 |
|---|
| 2026.01.23 | ₩46,981 | ₩47,611 | ₩46,981 | ₩47,410 | +0.91% | 5천 |
|---|
| 2026.01.22 | ₩47,216 | ₩47,370 | ₩47,216 | ₩47,265 | +0.11% | 5.2천 |
|---|
| 2026.01.21 | ₩46,914 | ₩47,316 | ₩46,592 | ₩46,968 | +0.11% | 4천 |
|---|
| 2026.01.20 | ₩47,336 | ₩47,336 | ₩46,835 | ₩46,835 | -1.06% | 3.2천 |
|---|
| 2026.01.16 | ₩48,402 | ₩48,402 | ₩47,933 | ₩48,014 | -0.80% | 9.7천 |
|---|
| 2026.01.15 | ₩48,640 | ₩48,643 | ₩48,123 | ₩48,123 | -1.06% | 7천 |
|---|
| 2026.01.14 | ₩47,577 | ₩47,939 | ₩47,524 | ₩47,939 | +0.76% | 1.9천 |
|---|
| 2026.01.13 | ₩48,871 | ₩48,871 | ₩48,643 | ₩48,647 | -0.46% | 3.6천 |
|---|
| 2026.01.12 | ₩48,576 | ₩49,179 | ₩48,576 | ₩49,065 | +1.01% | 1.4만 |
|---|
| 2026.01.09 | ₩48,656 | ₩49,031 | ₩48,656 | ₩48,975 | +0.66% | 2.6천 |
|---|
| 2026.01.08 | ₩48,395 | ₩48,395 | ₩48,214 | ₩48,380 | -0.03% | 1.9천 |
|---|
| 2026.01.07 | ₩49,018 | ₩49,085 | ₩48,844 | ₩48,868 | -0.31% | 2.5천 |
|---|
| 2026.01.06 | ₩48,804 | ₩49,058 | ₩48,790 | ₩49,058 | +0.52% | 5.2천 |
|---|
| 2026.01.05 | ₩48,562 | ₩48,875 | ₩48,556 | ₩48,556 | -0.01% | 2.4천 |
|---|
| 2026.01.02 | ₩48,107 | ₩48,134 | ₩47,892 | ₩48,048 | -0.12% | 1.2천 |
|---|
| 2025.12.31 | ₩48,656 | ₩48,696 | ₩48,381 | ₩48,381 | -0.56% | 5천 |
|---|
| 2025.12.30 | ₩49,018 | ₩49,018 | ₩48,879 | ₩48,879 | -0.28% | 5.9천 |
|---|
| 2025.12.29 | ₩49,005 | ₩49,165 | ₩48,924 | ₩49,018 | +0.03% | 1.6만 |
|---|
| 2025.12.26 | ₩49,325 | ₩49,340 | ₩49,259 | ₩49,259 | -0.13% | 1.4만 |
|---|
| 2025.12.24 | ₩49,139 | ₩49,299 | ₩49,139 | ₩49,271 | +0.27% | 2.2만 |
|---|
| 2025.12.23 | ₩48,951 | ₩49,139 | ₩48,938 | ₩49,132 | +0.37% | 46.7만 |
|---|
| 2025.12.22 | ₩48,978 | ₩48,978 | ₩48,938 | ₩48,951 | -0.05% | 1.1천 |
|---|
| 2025.12.19 | ₩48,603 | ₩48,683 | ₩48,603 | ₩48,671 | +0.14% | 1.2천 |
|---|
| 2025.12.18 | ₩47,825 | ₩48,067 | ₩47,825 | ₩47,910 | +0.18% | 3천 |
|---|
| 2025.12.17 | ₩48,147 | ₩48,147 | ₩47,221 | ₩47,221 | -1.92% | 2.1천 |
|---|
| 2025.12.16 | ₩48,107 | ₩48,214 | ₩47,892 | ₩48,191 | +0.18% | 3.3천 |
|---|
| 2025.12.15 | ₩47,973 | ₩48,402 | ₩47,973 | ₩48,053 | +0.17% | 2.7천 |
|---|
| 2025.12.12 | ₩49,353 | ₩49,353 | ₩48,387 | ₩48,387 | -1.96% | 900 |
|---|
| 2025.12.11 | ₩48,991 | ₩49,537 | ₩48,991 | ₩49,537 | +1.11% | 400 |
|---|
| 2025.12.10 | ₩49,514 | ₩49,677 | ₩49,273 | ₩49,567 | +0.11% | 2.1만 |
|---|
| 2025.12.09 | ₩49,326 | ₩49,392 | ₩49,326 | ₩49,392 | +0.13% | 1천 |
|---|
| 2025.12.08 | ₩49,554 | ₩49,554 | ₩49,192 | ₩49,313 | -0.49% | 6천 |
|---|
| 2025.12.05 | ₩49,005 | ₩49,366 | ₩49,005 | ₩49,309 | +0.62% | 3.4천 |
|---|
| 2025.12.04 | ₩48,871 | ₩48,992 | ₩48,844 | ₩48,966 | +0.19% | 1.6천 |
|---|
| 2025.12.03 | ₩48,616 | ₩48,769 | ₩48,616 | ₩48,769 | +0.31% | 2천 |
|---|
| 2025.12.02 | ₩48,656 | ₩48,750 | ₩48,656 | ₩48,656 | 0.00% | 1.4천 |
|---|
| 2025.12.01 | ₩48,321 | ₩48,415 | ₩48,321 | ₩48,377 | +0.12% | 900 |
|---|
| 2025.11.28 | ₩48,321 | ₩48,576 | ₩48,281 | ₩48,576 | +0.53% | 8천 |
|---|
| 2025.11.26 | ₩48,138 | ₩48,254 | ₩47,986 | ₩48,147 | +0.02% | 4.8천 |
|---|
| 2025.11.25 | ₩47,611 | ₩47,732 | ₩47,209 | ₩47,732 | +0.25% | 2.2천 |
|---|
| 2025.11.24 | ₩47,356 | ₩47,624 | ₩47,356 | ₩47,624 | +0.57% | 4.7천 |
|---|
| 2025.11.21 | ₩46,463 | ₩46,463 | ₩46,463 | ₩46,463 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩48,576 | ₩48,576 | ₩46,271 | ₩46,284 | -4.72% | 2.5천 |
|---|
| 2025.11.19 | ₩47,356 | ₩47,611 | ₩47,356 | ₩47,585 | +0.48% | 2.6천 |
|---|
| 2025.11.18 | ₩47,141 | ₩47,551 | ₩46,925 | ₩47,359 | +0.46% | 7.6천 |
|---|
| 2025.11.17 | ₩48,241 | ₩48,402 | ₩47,839 | ₩47,839 | -0.83% | 1.3천 |
|---|
| 2025.11.14 | ₩47,959 | ₩48,777 | ₩47,959 | ₩48,439 | +1.00% | 1.9천 |
|---|
| 2025.11.13 | ₩49,567 | ₩49,567 | ₩48,482 | ₩48,534 | -2.08% | 1.1천 |
|---|
| 2025.11.12 | ₩49,715 | ₩49,715 | ₩49,594 | ₩49,688 | -0.05% | 600 |
|---|
| 2025.11.11 | ₩49,581 | ₩49,581 | ₩49,187 | ₩49,440 | -0.28% | 2.3천 |
|---|
| 2025.11.10 | ₩49,393 | ₩49,742 | ₩49,393 | ₩49,717 | +0.66% | 1.9천 |
|---|
| 2025.11.07 | ₩47,986 | ₩48,734 | ₩47,986 | ₩48,734 | +1.56% | 1천 |
|---|
| 2025.11.06 | ₩49,795 | ₩49,795 | ₩48,844 | ₩48,991 | -1.61% | 3.1천 |
|---|
| 2025.11.05 | ₩49,433 | ₩49,971 | ₩49,433 | ₩49,851 | +0.85% | 2.9천 |
|---|
| 2025.11.04 | ₩49,715 | ₩50,157 | ₩49,519 | ₩49,519 | -0.39% | 2.7천 |
|---|
| 2025.11.03 | ₩50,840 | ₩50,840 | ₩50,513 | ₩50,513 | -0.64% | 1.6천 |
|---|
| 2025.10.31 | ₩50,974 | ₩50,974 | ₩50,465 | ₩50,669 | -0.60% | 6.8천 |
|---|
| 2025.10.30 | ₩51,082 | ₩51,135 | ₩50,698 | ₩50,698 | -0.75% | 2.4천 |
|---|
| 2025.10.29 | ₩51,457 | ₩51,551 | ₩51,311 | ₩51,321 | -0.26% | 1.9천 |
|---|
| 2025.10.28 | ₩51,457 | ₩51,510 | ₩51,323 | ₩51,359 | -0.19% | 2천 |
|---|
| 2025.10.27 | ₩51,118 | ₩51,301 | ₩51,028 | ₩51,301 | +0.36% | 3.5천 |
|---|
| 2025.10.24 | ₩50,170 | ₩50,412 | ₩50,170 | ₩50,412 | +0.48% | 600 |
|---|
| 2025.10.23 | ₩49,112 | ₩49,708 | ₩49,112 | ₩49,640 | +1.08% | 1.7천 |
|---|
| 2025.10.22 | ₩48,951 | ₩49,179 | ₩48,911 | ₩49,179 | +0.47% | 2.3천 |
|---|
| 2025.10.21 | ₩49,701 | ₩49,701 | ₩49,581 | ₩49,650 | -0.10% | 1.9천 |
|---|
| 2025.10.20 | ₩49,527 | ₩49,715 | ₩49,350 | ₩49,700 | +0.35% | 2.8천 |
|---|
| 2025.10.17 | ₩48,884 | ₩49,219 | ₩48,750 | ₩49,200 | +0.65% | 1.5천 |
|---|
| 2025.10.16 | ₩49,661 | ₩49,661 | ₩48,854 | ₩49,092 | -1.15% | 1.9천 |
|---|
| 2025.10.15 | ₩49,661 | ₩49,675 | ₩49,270 | ₩49,270 | -0.79% | 1.3천 |
|---|
| 2025.10.14 | ₩48,683 | ₩49,108 | ₩48,656 | ₩48,716 | +0.07% | 3천 |
|---|
| 2025.10.13 | ₩49,031 | ₩49,085 | ₩48,884 | ₩48,999 | -0.07% | 1.9천 |
|---|
| 2025.10.10 | ₩49,943 | ₩49,943 | ₩48,096 | ₩48,096 | -3.70% | 3.3천 |
|---|