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 | ₩54,953 | ₩55,724 | ₩54,618 | ₩55,543 | +1.07% | 6.2만 |
| 2026.09.28–2026.10.02 | ₩53,358 | ₩55,020 | ₩53,229 | ₩54,799 | +2.70% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩52,928 | ₩53,854 | ₩52,928 | ₩53,583 | +1.24% | 1.2만 |
| 2026.09.14–2026.09.18 | ₩51,185 | ₩52,110 | ₩51,185 | ₩51,889 | +1.38% | 5.9천 |
| 2026.09.08–2026.09.11 | ₩51,990 | ₩52,258 | ₩51,172 | ₩52,155 | +0.32% | 1만 |
| 2026.08.31–2026.09.04 | ₩52,687 | ₩52,769 | ₩51,420 | ₩52,062 | -1.19% | 6.3천 |
| 2026.08.24–2026.08.28 | ₩51,728 | ₩53,693 | ₩49,750 | ₩52,788 | +2.05% | 2.5만 |
| 2026.08.17–2026.08.21 | ₩54,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,015 |
| ₩52,190 |
| ₩52,526 |
| -2.76% |
| 3.8만 |
| 2026.08.10–2026.08.14 | ₩53,907 | ₩54,658 | ₩53,344 | ₩53,784 | -0.23% | 2.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,622 | ₩54,310 | ₩50,622 | ₩53,761 | +6.20% | 1.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,689 | ₩50,756 | ₩48,679 | ₩50,704 | +0.03% | 9.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩51,722 | ₩52,137 | ₩50,389 | ₩50,389 | -2.58% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,840 | ₩53,974 | ₩51,105 | ₩51,455 | -4.43% | 3.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,961 | ₩54,645 | ₩52,432 | ₩54,125 | +0.30% | 2.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,586 | ₩56,227 | ₩53,063 | ₩53,359 | -0.42% | 1.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,637 | ₩55,932 | ₩52,754 | ₩52,835 | -5.04% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,356 | ₩55,691 | ₩54,084 | ₩55,526 | +0.31% | 4.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,894 | ₩54,350 | ₩51,453 | ₩54,134 | +0.45% | 1.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,034 | ₩56,773 | ₩52,922 | ₩52,922 | -3.84% | 2만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,586 | ₩55,057 | ₩53,371 | ₩55,057 | +2.75% | 6.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩52,043 | ₩53,250 | ₩51,279 | ₩53,083 | +2.00% | 1.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,628 | ₩52,674 | ₩50,729 | ₩52,015 | +0.75% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,166 | ₩51,561 | ₩50,086 | ₩51,518 | +2.69% | 1.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,817 | ₩50,394 | ₩49,156 | ₩50,153 | +0.67% | 6천 |
|---|
| 2026.04.20–2026.04.24 | ₩49,603 | ₩50,328 | ₩49,227 | ₩50,328 | +1.46% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,827 | ₩49,522 | ₩46,800 | ₩49,510 | +5.73% | 56.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,749 | ₩46,720 | ₩44,440 | ₩46,586 | +4.11% | 2.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,247 | ₩44,695 | ₩42,438 | ₩44,538 | +2.99% | 1.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,580 | ₩45,848 | ₩42,997 | ₩42,997 | -5.67% | 1.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,379 | ₩45,808 | ₩44,494 | ₩44,494 | -1.95% | 3.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,271 | ₩46,606 | ₩44,896 | ₩44,900 | -0.82% | 1.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,043 | ₩46,851 | ₩45,211 | ₩45,788 | -0.55% | 3.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,251 | ₩46,612 | ₩44,896 | ₩46,107 | +1.89% | 2.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,687 | ₩46,384 | ₩45,647 | ₩46,264 | +1.26% | 2.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,036 | ₩47,377 | ₩45,285 | ₩45,685 | -0.76% | 3.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,819 | ₩47,833 | ₩44,775 | ₩46,304 | -3.17% | 1.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,020 | ₩48,543 | ₩47,283 | ₩47,363 | -1.37% | 4.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,370 | ₩47,645 | ₩46,626 | ₩47,444 | +0.16% | 1.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,611 | ₩49,214 | ₩47,558 | ₩48,049 | -1.16% | 3.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩48,597 | ₩49,120 | ₩48,248 | ₩49,010 | +0.85% | 1.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,040 | ₩49,201 | ₩47,927 | ₩48,082 | -1.95% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,013 | ₩49,375 | ₩48,973 | ₩49,294 | +0.57% | 50.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩48,007 | ₩48,718 | ₩47,255 | ₩48,706 | +1.46% | 1.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,589 | ₩49,713 | ₩48,421 | ₩48,421 | -2.36% | 3만 |
|---|
| 2025.12.01–2025.12.05 | ₩48,356 | ₩49,402 | ₩48,356 | ₩49,344 | +2.04% | 9.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩47,390 | ₩48,611 | ₩47,243 | ₩48,611 | +2.57% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,275 | ₩48,611 | ₩46,304 | ₩46,496 | -3.69% | 1.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,429 | ₩49,777 | ₩47,994 | ₩48,474 | -1.93% | 7.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩50,877 | ₩50,877 | ₩48,020 | ₩48,769 | -4.14% | 1.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,154 | ₩51,588 | ₩50,501 | ₩50,705 | -0.88% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,563 | ₩50,448 | ₩48,946 | ₩50,448 | +1.79% | 9.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩49,066 | ₩49,710 | ₩48,691 | ₩49,235 | +0.34% | 9.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩49,978 | ₩49,978 | ₩48,130 | ₩48,130 | -3.70% | 3.3천 |
|---|