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 | ₩55,315 | ₩55,543 | ₩55,007 | ₩55,543 | +0.41% | 1.1만 |
| 2026.10.08 | ₩54,913 | ₩54,913 | ₩54,618 | ₩54,846 | -0.12% | 1.1만 |
| 2026.10.07 | ₩55,248 | ₩55,329 | ₩54,953 | ₩55,302 | +0.10% | 3.6만 |
| 2026.10.06 | ₩55,724 | ₩55,724 | ₩55,543 | ₩55,663 | -0.11% | 800 |
| 2026.10.05 | ₩54,953 | ₩55,141 | ₩54,953 | ₩55,089 | +0.25% | 2.3천 |
| 2026.10.02 | ₩54,913 | ₩55,020 | ₩54,799 | ₩54,799 | -0.21% | 6.7천 |
| 2026.10.01 | ₩53,733 | ₩54,109 | ₩53,733 | ₩54,109 | +0.70% | 700 |
| 2026.09.30 | ₩53,679 | ₩53,948 | ₩53,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,666 |
| -0.02% |
| 1.4천 |
| 2026.09.29 | ₩53,733 | ₩53,733 | ₩53,264 | ₩53,496 | -0.44% | 1.6천 |
|---|
| 2026.09.28 | ₩53,358 | ₩53,358 | ₩53,229 | ₩53,229 | -0.24% | 500 |
|---|
| 2026.09.25 | ₩53,720 | ₩53,854 | ₩53,465 | ₩53,583 | -0.25% | 1.3천 |
|---|
| 2026.09.24 | ₩53,327 | ₩53,327 | ₩53,327 | ₩53,327 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩53,264 | ₩53,284 | ₩53,089 | ₩53,284 | +0.04% | 1.8천 |
|---|
| 2026.09.22 | ₩53,110 | ₩53,339 | ₩53,029 | ₩53,339 | +0.43% | 7.4천 |
|---|
| 2026.09.21 | ₩52,928 | ₩53,312 | ₩52,928 | ₩53,312 | +0.72% | 1천 |
|---|
| 2026.09.18 | ₩52,003 | ₩52,003 | ₩51,614 | ₩51,889 | -0.22% | 900 |
|---|
| 2026.09.17 | ₩52,110 | ₩52,110 | ₩51,748 | ₩51,790 | -0.62% | 2천 |
|---|
| 2026.09.16 | ₩51,742 | ₩51,789 | ₩51,247 | ₩51,247 | -0.96% | 900 |
|---|
| 2026.09.15 | ₩51,722 | ₩51,722 | ₩51,468 | ₩51,468 | -0.49% | 500 |
|---|
| 2026.09.14 | ₩51,185 | ₩51,923 | ₩51,185 | ₩51,730 | +1.06% | 1.6천 |
|---|
| 2026.09.11 | ₩51,856 | ₩52,258 | ₩51,856 | ₩52,155 | +0.58% | 3.4천 |
|---|
| 2026.09.10 | ₩51,172 | ₩51,520 | ₩51,172 | ₩51,239 | +0.13% | 4.8천 |
|---|
| 2026.09.09 | ₩51,842 | ₩52,017 | ₩51,802 | ₩51,802 | -0.08% | 1.5천 |
|---|
| 2026.09.08 | ₩51,990 | ₩52,043 | ₩51,990 | ₩52,043 | +0.10% | 300 |
|---|
| 2026.09.04 | ₩52,017 | ₩52,062 | ₩52,017 | ₩52,062 | +0.09% | 500 |
|---|
| 2026.09.03 | ₩51,601 | ₩52,029 | ₩51,507 | ₩52,029 | +0.83% | 1.8천 |
|---|
| 2026.09.02 | ₩51,681 | ₩51,681 | ₩51,420 | ₩51,469 | -0.41% | 700 |
|---|
| 2026.09.01 | ₩51,789 | ₩51,789 | ₩51,676 | ₩51,676 | -0.22% | 2.4천 |
|---|
| 2026.08.31 | ₩52,687 | ₩52,769 | ₩52,687 | ₩52,769 | +0.16% | 900 |
|---|
| 2026.08.28 | ₩53,586 | ₩53,586 | ₩52,788 | ₩52,788 | -1.49% | 800 |
|---|
| 2026.08.27 | ₩53,344 | ₩53,693 | ₩53,331 | ₩53,693 | +0.65% | 1.4만 |
|---|
| 2026.08.26 | ₩52,861 | ₩52,861 | ₩52,702 | ₩52,702 | -0.30% | 700 |
|---|
| 2026.08.25 | ₩52,526 | ₩52,526 | ₩52,298 | ₩52,379 | -0.28% | 4.7천 |
|---|
| 2026.08.24 | ₩51,728 | ₩52,057 | ₩49,750 | ₩52,057 | +0.64% | 4.4천 |
|---|
| 2026.08.21 | ₩52,190 | ₩52,533 | ₩52,190 | ₩52,526 | +0.64% | 1.7만 |
|---|
| 2026.08.20 | ₩52,352 | ₩52,566 | ₩52,218 | ₩52,218 | -0.26% | 1.7만 |
|---|
| 2026.08.19 | ₩53,130 | ₩53,130 | ₩52,412 | ₩52,412 | -1.35% | 2.3천 |
|---|
| 2026.08.18 | ₩53,250 | ₩53,250 | ₩52,808 | ₩52,853 | -0.75% | 1.4천 |
|---|
| 2026.08.17 | ₩54,015 | ₩54,015 | ₩53,945 | ₩53,945 | -0.13% | 400 |
|---|
| 2026.08.14 | ₩53,713 | ₩53,784 | ₩53,693 | ₩53,784 | +0.13% | 1.2천 |
|---|
| 2026.08.13 | ₩54,189 | ₩54,658 | ₩54,189 | ₩54,361 | +0.32% | 2.7천 |
|---|
| 2026.08.12 | ₩54,390 | ₩54,390 | ₩53,988 | ₩54,051 | -0.62% | 4천 |
|---|
| 2026.08.11 | ₩53,921 | ₩53,988 | ₩53,344 | ₩53,403 | -0.96% | 6.5천 |
|---|
| 2026.08.10 | ₩53,907 | ₩54,068 | ₩53,624 | ₩53,624 | -0.52% | 9.4천 |
|---|
| 2026.08.07 | ₩53,612 | ₩53,761 | ₩53,612 | ₩53,761 | +0.28% | 700 |
|---|
| 2026.08.06 | ₩52,996 | ₩53,203 | ₩52,996 | ₩53,037 | +0.08% | 3.2천 |
|---|
| 2026.08.05 | ₩54,310 | ₩54,310 | ₩53,462 | ₩53,462 | -1.56% | 1천 |
|---|
| 2026.08.04 | ₩53,089 | ₩53,961 | ₩53,089 | ₩53,856 | +1.44% | 7.9천 |
|---|
| 2026.08.03 | ₩50,622 | ₩51,366 | ₩50,622 | ₩51,326 | +1.39% | 1.2천 |
|---|
| 2026.07.31 | ₩50,233 | ₩50,756 | ₩50,233 | ₩50,704 | +0.94% | 3.2천 |
|---|
| 2026.07.30 | ₩49,992 | ₩50,261 | ₩49,992 | ₩50,261 | +0.54% | 700 |
|---|
| 2026.07.29 | ₩49,804 | ₩49,925 | ₩48,679 | ₩48,679 | -2.26% | 3.7천 |
|---|
| 2026.07.28 | ₩49,952 | ₩49,952 | ₩49,799 | ₩49,799 | -0.31% | 1.3천 |
|---|
| 2026.07.27 | ₩50,689 | ₩50,689 | ₩50,464 | ₩50,464 | -0.44% | 600 |
|---|
| 2026.07.24 | ₩50,689 | ₩50,756 | ₩50,389 | ₩50,389 | -0.59% | 1.3천 |
|---|
| 2026.07.23 | ₩50,957 | ₩50,957 | ₩50,888 | ₩50,888 | -0.14% | 500 |
|---|
| 2026.07.22 | ₩51,641 | ₩51,963 | ₩51,641 | ₩51,673 | +0.06% | 800 |
|---|
| 2026.07.21 | ₩52,110 | ₩52,137 | ₩52,030 | ₩52,109 | -0.00% | 5.4천 |
|---|
| 2026.07.20 | ₩51,722 | ₩51,722 | ₩51,204 | ₩51,204 | -1.00% | 3.9천 |
|---|
| 2026.07.17 | ₩51,105 | ₩51,520 | ₩51,105 | ₩51,455 | +0.68% | 3.2천 |
|---|
| 2026.07.16 | ₩52,741 | ₩52,741 | ₩52,178 | ₩52,186 | -1.05% | 3.6천 |
|---|
| 2026.07.15 | ₩53,492 | ₩53,505 | ₩52,768 | ₩53,238 | -0.47% | 2.6천 |
|---|
| 2026.07.14 | ₩53,974 | ₩53,974 | ₩53,763 | ₩53,763 | -0.39% | 3천 |
|---|
| 2026.07.13 | ₩53,840 | ₩53,840 | ₩53,016 | ₩53,022 | -1.52% | 1.9만 |
|---|
| 2026.07.10 | ₩54,095 | ₩54,125 | ₩53,881 | ₩54,125 | +0.05% | 1.8천 |
|---|
| 2026.07.09 | ₩54,028 | ₩54,645 | ₩54,028 | ₩54,188 | +0.30% | 7.2천 |
|---|
| 2026.07.08 | ₩52,432 | ₩53,210 | ₩52,432 | ₩53,143 | +1.36% | 1.4만 |
|---|
| 2026.07.07 | ₩53,304 | ₩53,304 | ₩52,667 | ₩52,667 | -1.19% | 1.2천 |
|---|
| 2026.07.06 | ₩53,961 | ₩54,390 | ₩53,961 | ₩54,076 | +0.21% | 2.4천 |
|---|
| 2026.07.02 | ₩54,457 | ₩54,457 | ₩53,063 | ₩53,359 | -2.02% | 4.3천 |
|---|
| 2026.07.01 | ₩55,101 | ₩55,396 | ₩54,959 | ₩54,959 | -0.26% | 2천 |
|---|
| 2026.06.30 | ₩54,859 | ₩56,227 | ₩54,859 | ₩56,111 | +2.28% | 8.6천 |
|---|
| 2026.06.29 | ₩53,586 | ₩54,940 | ₩53,116 | ₩54,790 | +2.25% | 2.4천 |
|---|
| 2026.06.26 | ₩52,888 | ₩53,197 | ₩52,835 | ₩52,835 | -0.10% | 2.1천 |
|---|
| 2026.06.25 | ₩54,082 | ₩54,082 | ₩52,754 | ₩53,847 | -0.43% | 7.9천 |
|---|
| 2026.06.24 | ₩53,250 | ₩53,519 | ₩53,037 | ₩53,037 | -0.40% | 1.7천 |
|---|
| 2026.06.23 | ₩53,478 | ₩53,907 | ₩53,183 | ₩53,340 | -0.26% | 5.3천 |
|---|
| 2026.06.22 | ₩55,637 | ₩55,932 | ₩55,248 | ₩55,425 | -0.38% | 1.9천 |
|---|
| 2026.06.18 | ₩55,382 | ₩55,691 | ₩55,114 | ₩55,526 | +0.26% | 3.7천 |
|---|
| 2026.06.17 | ₩55,128 | ₩55,289 | ₩54,084 | ₩54,084 | -1.89% | 2.1천 |
|---|
| 2026.06.16 | ₩55,557 | ₩55,557 | ₩54,135 | ₩54,328 | -2.21% | 3.2만 |
|---|
| 2026.06.15 | ₩55,356 | ₩55,637 | ₩55,356 | ₩55,613 | +0.47% | 3.1천 |
|---|
| 2026.06.12 | ₩53,599 | ₩54,350 | ₩53,498 | ₩54,134 | +1.00% | 3.7천 |
|---|
| 2026.06.11 | ₩52,553 | ₩53,717 | ₩52,325 | ₩53,717 | +2.21% | 2.8천 |
|---|
| 2026.06.10 | ₩52,875 | ₩53,398 | ₩52,145 | ₩52,145 | -1.38% | 2.9천 |
|---|
| 2026.06.09 | ₩53,693 | ₩53,693 | ₩51,453 | ₩52,915 | -1.45% | 2.2천 |
|---|
| 2026.06.08 | ₩53,894 | ₩54,269 | ₩53,733 | ₩53,733 | -0.30% | 2.9천 |
|---|
| 2026.06.05 | ₩54,350 | ₩54,350 | ₩52,922 | ₩52,922 | -2.63% | 5.7천 |
|---|
| 2026.06.04 | ₩55,248 | ₩56,013 | ₩54,792 | ₩55,900 | +1.18% | 6.9천 |
|---|
| 2026.06.03 | ₩56,764 | ₩56,764 | ₩56,120 | ₩56,302 | -0.81% | 2.9천 |
|---|
| 2026.06.02 | ₩55,919 | ₩56,773 | ₩55,919 | ₩56,773 | +1.53% | 1.6천 |
|---|
| 2026.06.01 | ₩55,034 | ₩55,785 | ₩55,034 | ₩55,572 | +0.98% | 2.8천 |
|---|
| 2026.05.29 | ₩54,980 | ₩55,057 | ₩54,880 | ₩55,057 | +0.14% | 400 |
|---|
| 2026.05.28 | ₩53,948 | ₩54,216 | ₩53,948 | ₩54,180 | +0.43% | 700 |
|---|
| 2026.05.27 | ₩53,666 | ₩53,733 | ₩53,371 | ₩53,670 | +0.01% | 2.5천 |
|---|
| 2026.05.26 | ₩53,586 | ₩54,109 | ₩53,586 | ₩53,960 | +0.70% | 2.6천 |
|---|
| 2026.05.22 | ₩53,036 | ₩53,250 | ₩52,915 | ₩53,083 | +0.09% | 2.9천 |
|---|
| 2026.05.21 | ₩51,588 | ₩52,406 | ₩51,588 | ₩52,372 | +1.52% | 1.7천 |
|---|
| 2026.05.20 | ₩51,453 | ₩51,909 | ₩51,453 | ₩51,903 | +0.87% | 1.5천 |
|---|
| 2026.05.19 | ₩51,480 | ₩51,601 | ₩51,279 | ₩51,282 | -0.39% | 4.3천 |
|---|
| 2026.05.18 | ₩52,043 | ₩52,043 | ₩51,594 | ₩51,878 | -0.32% | 1.9천 |
|---|
| 2026.05.15 | ₩52,137 | ₩52,459 | ₩52,003 | ₩52,015 | -0.23% | 1.5천 |
|---|
| 2026.05.14 | ₩52,647 | ₩52,674 | ₩52,526 | ₩52,560 | -0.17% | 2.7천 |
|---|
| 2026.05.13 | ₩51,252 | ₩51,609 | ₩51,252 | ₩51,609 | +0.70% | 5.5천 |
|---|
| 2026.05.12 | ₩51,313 | ₩51,345 | ₩50,729 | ₩51,345 | +0.06% | 1.6천 |
|---|
| 2026.05.11 | ₩51,628 | ₩51,811 | ₩51,628 | ₩51,762 | +0.26% | 1.6천 |
|---|
| 2026.05.08 | ₩51,427 | ₩51,561 | ₩51,360 | ₩51,518 | +0.18% | 3.3천 |
|---|
| 2026.05.07 | ₩51,292 | ₩51,333 | ₩50,823 | ₩50,930 | -0.71% | 2.9천 |
|---|
| 2026.05.06 | ₩50,635 | ₩50,933 | ₩50,635 | ₩50,933 | +0.59% | 2.4천 |
|---|
| 2026.05.05 | ₩50,260 | ₩50,461 | ₩50,260 | ₩50,436 | +0.35% | 900 |
|---|
| 2026.05.04 | ₩50,166 | ₩50,233 | ₩50,086 | ₩50,118 | -0.10% | 1.2천 |
|---|
| 2026.05.01 | ₩50,314 | ₩50,394 | ₩50,153 | ₩50,153 | -0.32% | 1.3천 |
|---|
| 2026.04.30 | ₩49,214 | ₩50,060 | ₩49,214 | ₩50,060 | +1.72% | 1.7천 |
|---|
| 2026.04.29 | ₩49,496 | ₩49,513 | ₩49,496 | ₩49,513 | +0.04% | 300 |
|---|
| 2026.04.28 | ₩49,348 | ₩49,348 | ₩49,156 | ₩49,156 | -0.39% | 400 |
|---|
| 2026.04.27 | ₩49,817 | ₩49,898 | ₩49,817 | ₩49,898 | +0.16% | 2.3천 |
|---|
| 2026.04.24 | ₩49,938 | ₩50,328 | ₩49,938 | ₩50,328 | +0.78% | 600 |
|---|
| 2026.04.23 | ₩49,965 | ₩49,965 | ₩49,227 | ₩49,591 | -0.75% | 800 |
|---|
| 2026.04.22 | ₩49,764 | ₩50,126 | ₩49,659 | ₩50,126 | +0.73% | 3.8천 |
|---|
| 2026.04.21 | ₩49,764 | ₩49,952 | ₩49,390 | ₩49,390 | -0.75% | 8.5천 |
|---|
| 2026.04.20 | ₩49,603 | ₩49,603 | ₩49,442 | ₩49,565 | -0.08% | 1.6천 |
|---|
| 2026.04.17 | ₩49,361 | ₩49,522 | ₩49,361 | ₩49,510 | +0.30% | 4.1천 |
|---|
| 2026.04.16 | ₩48,517 | ₩48,922 | ₩48,517 | ₩48,922 | +0.83% | 3.9천 |
|---|
| 2026.04.15 | ₩48,222 | ₩48,637 | ₩47,980 | ₩48,636 | +0.86% | 1.3만 |
|---|
| 2026.04.14 | ₩47,645 | ₩48,020 | ₩47,645 | ₩47,980 | +0.70% | 1.4만 |
|---|
| 2026.04.13 | ₩46,827 | ₩47,382 | ₩46,800 | ₩47,382 | +1.19% | 53.4만 |
|---|
| 2026.04.10 | ₩46,720 | ₩46,720 | ₩46,559 | ₩46,586 | -0.29% | 3.5천 |
|---|
| 2026.04.09 | ₩46,197 | ₩46,559 | ₩46,130 | ₩46,559 | +0.78% | 1.8만 |
|---|
| 2026.04.08 | ₩46,505 | ₩46,505 | ₩46,336 | ₩46,336 | -0.36% | 700 |
|---|
| 2026.04.07 | ₩44,453 | ₩45,030 | ₩44,440 | ₩45,030 | +1.30% | 4.3천 |
|---|
| 2026.04.06 | ₩44,749 | ₩44,803 | ₩44,668 | ₩44,803 | +0.12% | 3.2천 |
|---|
| 2026.04.02 | ₩44,011 | ₩44,538 | ₩44,011 | ₩44,538 | +1.20% | 2.8천 |
|---|
| 2026.04.01 | ₩44,293 | ₩44,695 | ₩44,252 | ₩44,381 | +0.20% | 1.9천 |
|---|
| 2026.03.31 | ₩43,059 | ₩44,018 | ₩43,059 | ₩44,018 | +2.23% | 5.4천 |
|---|
| 2026.03.30 | ₩43,247 | ₩43,247 | ₩42,438 | ₩42,438 | -1.87% | 400 |
|---|
| 2026.03.27 | ₩43,555 | ₩43,555 | ₩42,997 | ₩42,997 | -1.28% | 1.4천 |
|---|
| 2026.03.26 | ₩44,614 | ₩44,641 | ₩43,865 | ₩43,865 | -1.68% | 3천 |
|---|
| 2026.03.25 | ₩45,473 | ₩45,473 | ₩45,137 | ₩45,198 | -0.60% | 4.2천 |
|---|
| 2026.03.24 | ₩44,856 | ₩45,339 | ₩44,856 | ₩45,031 | +0.39% | 5.5천 |
|---|
| 2026.03.23 | ₩45,580 | ₩45,848 | ₩45,285 | ₩45,336 | -0.54% | 900 |
|---|
| 2026.03.20 | ₩45,017 | ₩45,017 | ₩44,494 | ₩44,494 | -1.16% | 5.1천 |
|---|
| 2026.03.19 | ₩44,735 | ₩45,124 | ₩44,735 | ₩45,111 | +0.84% | 5.3천 |
|---|
| 2026.03.18 | ₩45,520 | ₩45,520 | ₩44,936 | ₩44,936 | -1.28% | 1.5만 |
|---|
| 2026.03.17 | ₩45,674 | ₩45,808 | ₩45,634 | ₩45,702 | +0.06% | 4.6천 |
|---|
| 2026.03.16 | ₩45,379 | ₩45,580 | ₩45,379 | ₩45,503 | +0.27% | 4.9천 |
|---|
| 2026.03.13 | ₩45,003 | ₩45,003 | ₩44,896 | ₩44,900 | -0.23% | 2.4천 |
|---|
| 2026.03.12 | ₩45,245 | ₩45,271 | ₩45,158 | ₩45,158 | -0.19% | 700 |
|---|
| 2026.03.11 | ₩46,089 | ₩46,237 | ₩45,808 | ₩45,978 | -0.24% | 4.3천 |
|---|
| 2026.03.10 | ₩46,183 | ₩46,606 | ₩46,128 | ₩46,128 | -0.12% | 4.2천 |
|---|
| 2026.03.09 | ₩45,271 | ₩46,284 | ₩45,258 | ₩46,284 | +2.24% | 5.2천 |
|---|
| 2026.03.06 | ₩45,754 | ₩46,116 | ₩45,754 | ₩45,788 | +0.07% | 2만 |
|---|
| 2026.03.05 | ₩46,197 | ₩46,851 | ₩46,036 | ₩46,474 | +0.60% | 2천 |
|---|
| 2026.03.04 | ₩46,076 | ₩46,572 | ₩46,076 | ₩46,540 | +1.01% | 8.2천 |
|---|
| 2026.03.03 | ₩45,218 | ₩45,848 | ₩45,211 | ₩45,817 | +1.33% | 3.8천 |
|---|
| 2026.03.02 | ₩46,043 | ₩46,452 | ₩45,915 | ₩46,301 | +0.56% | 5.3천 |
|---|
| 2026.02.27 | ₩46,022 | ₩46,107 | ₩45,821 | ₩46,107 | +0.18% | 4.2천 |
|---|
| 2026.02.26 | ₩46,384 | ₩46,465 | ₩45,915 | ₩46,140 | -0.53% | 4.7천 |
|---|
| 2026.02.25 | ₩46,519 | ₩46,612 | ₩46,465 | ₩46,515 | -0.01% | 7.1천 |
|---|
| 2026.02.24 | ₩45,540 | ₩45,607 | ₩45,406 | ₩45,580 | +0.09% | 8.2천 |
|---|
| 2026.02.23 | ₩45,251 | ₩45,258 | ₩44,896 | ₩45,007 | -0.54% | 1.1천 |
|---|
| 2026.02.20 | ₩46,371 | ₩46,371 | ₩46,183 | ₩46,264 | -0.23% | 2.8천 |
|---|
| 2026.02.19 | ₩45,768 | ₩45,880 | ₩45,741 | ₩45,880 | +0.25% | 1.7천 |
|---|
| 2026.02.18 | ₩45,808 | ₩46,384 | ₩45,808 | ₩46,166 | +0.78% | 1.8만 |
|---|
| 2026.02.17 | ₩45,687 | ₩45,862 | ₩45,647 | ₩45,674 | -0.03% | 6.6천 |
|---|
| 2026.02.13 | ₩45,620 | ₩46,009 | ₩45,620 | ₩45,685 | +0.14% | 3.5천 |
|---|
| 2026.02.12 | ₩45,875 | ₩45,929 | ₩45,285 | ₩45,285 | -1.29% | 9.6천 |
|---|
| 2026.02.11 | ₩47,055 | ₩47,135 | ₩46,492 | ₩46,785 | -0.57% | 4.7천 |
|---|
| 2026.02.10 | ₩47,122 | ₩47,377 | ₩46,944 | ₩46,944 | -0.38% | 9.4천 |
|---|
| 2026.02.09 | ₩46,036 | ₩47,055 | ₩46,036 | ₩46,991 | +2.07% | 7.8천 |
|---|
| 2026.02.06 | ₩45,808 | ₩46,304 | ₩45,754 | ₩46,304 | +1.08% | 5.9천 |
|---|
| 2026.02.05 | ₩45,137 | ₩45,191 | ₩44,775 | ₩44,877 | -0.58% | 5.5천 |
|---|
| 2026.02.04 | ₩45,560 | ₩45,560 | ₩45,164 | ₩45,448 | -0.24% | 1천 |
|---|
| 2026.02.03 | ₩46,893 | ₩46,893 | ₩46,358 | ₩46,661 | -0.49% | 3.8천 |
|---|
| 2026.02.02 | ₩47,819 | ₩47,833 | ₩47,565 | ₩47,574 | -0.51% | 2.7천 |
|---|
| 2026.01.30 | ₩47,672 | ₩47,752 | ₩47,283 | ₩47,363 | -0.65% | 4.3천 |
|---|
| 2026.01.29 | ₩47,766 | ₩48,435 | ₩47,766 | ₩48,435 | +1.40% | 2.8만 |
|---|
| 2026.01.28 | ₩48,354 | ₩48,456 | ₩48,316 | ₩48,353 | -0.00% | 1.7천 |
|---|
| 2026.01.27 | ₩48,517 | ₩48,543 | ₩48,436 | ₩48,439 | -0.16% | 2.8천 |
|---|
| 2026.01.26 | ₩48,020 | ₩48,195 | ₩48,000 | ₩48,055 | +0.07% | 4.9천 |
|---|
| 2026.01.23 | ₩47,015 | ₩47,645 | ₩47,015 | ₩47,444 | +0.91% | 5천 |
|---|
| 2026.01.22 | ₩47,249 | ₩47,404 | ₩47,249 | ₩47,299 | +0.11% | 5.2천 |
|---|
| 2026.01.21 | ₩46,948 | ₩47,350 | ₩46,626 | ₩47,001 | +0.11% | 4천 |
|---|
| 2026.01.20 | ₩47,370 | ₩47,370 | ₩46,869 | ₩46,869 | -1.06% | 3.2천 |
|---|
| 2026.01.16 | ₩48,436 | ₩48,436 | ₩47,967 | ₩48,049 | -0.80% | 9.7천 |
|---|
| 2026.01.15 | ₩48,675 | ₩48,678 | ₩48,157 | ₩48,157 | -1.06% | 7천 |
|---|
| 2026.01.14 | ₩47,611 | ₩47,974 | ₩47,558 | ₩47,974 | +0.76% | 1.9천 |
|---|
| 2026.01.13 | ₩48,906 | ₩48,906 | ₩48,678 | ₩48,682 | -0.46% | 3.6천 |
|---|
| 2026.01.12 | ₩48,611 | ₩49,214 | ₩48,611 | ₩49,100 | +1.01% | 1.4만 |
|---|
| 2026.01.09 | ₩48,691 | ₩49,066 | ₩48,691 | ₩49,010 | +0.66% | 2.6천 |
|---|
| 2026.01.08 | ₩48,429 | ₩48,429 | ₩48,248 | ₩48,415 | -0.03% | 1.9천 |
|---|
| 2026.01.07 | ₩49,053 | ₩49,120 | ₩48,879 | ₩48,903 | -0.31% | 2.5천 |
|---|
| 2026.01.06 | ₩48,838 | ₩49,093 | ₩48,825 | ₩49,093 | +0.52% | 5.2천 |
|---|
| 2026.01.05 | ₩48,597 | ₩48,910 | ₩48,590 | ₩48,590 | -0.01% | 2.4천 |
|---|
| 2026.01.02 | ₩48,141 | ₩48,168 | ₩47,927 | ₩48,082 | -0.12% | 1.2천 |
|---|
| 2025.12.31 | ₩48,691 | ₩48,731 | ₩48,416 | ₩48,416 | -0.56% | 5천 |
|---|
| 2025.12.30 | ₩49,053 | ₩49,053 | ₩48,914 | ₩48,914 | -0.28% | 5.9천 |
|---|
| 2025.12.29 | ₩49,040 | ₩49,201 | ₩48,959 | ₩49,053 | +0.03% | 1.6만 |
|---|
| 2025.12.26 | ₩49,360 | ₩49,375 | ₩49,294 | ₩49,294 | -0.13% | 1.4만 |
|---|
| 2025.12.24 | ₩49,174 | ₩49,335 | ₩49,174 | ₩49,306 | +0.27% | 2.2만 |
|---|
| 2025.12.23 | ₩48,986 | ₩49,174 | ₩48,973 | ₩49,167 | +0.37% | 46.7만 |
|---|
| 2025.12.22 | ₩49,013 | ₩49,013 | ₩48,973 | ₩48,986 | -0.05% | 1.1천 |
|---|
| 2025.12.19 | ₩48,637 | ₩48,718 | ₩48,637 | ₩48,706 | +0.14% | 1.2천 |
|---|
| 2025.12.18 | ₩47,860 | ₩48,101 | ₩47,860 | ₩47,944 | +0.18% | 3천 |
|---|
| 2025.12.17 | ₩48,181 | ₩48,181 | ₩47,255 | ₩47,255 | -1.92% | 2.1천 |
|---|
| 2025.12.16 | ₩48,141 | ₩48,248 | ₩47,927 | ₩48,226 | +0.18% | 3.3천 |
|---|
| 2025.12.15 | ₩48,007 | ₩48,436 | ₩48,007 | ₩48,088 | +0.17% | 2.7천 |
|---|
| 2025.12.12 | ₩49,388 | ₩49,388 | ₩48,421 | ₩48,421 | -1.96% | 900 |
|---|
| 2025.12.11 | ₩49,026 | ₩49,572 | ₩49,026 | ₩49,572 | +1.11% | 400 |
|---|
| 2025.12.10 | ₩49,549 | ₩49,713 | ₩49,308 | ₩49,603 | +0.11% | 2.1만 |
|---|
| 2025.12.09 | ₩49,361 | ₩49,427 | ₩49,361 | ₩49,427 | +0.13% | 1천 |
|---|
| 2025.12.08 | ₩49,589 | ₩49,589 | ₩49,227 | ₩49,348 | -0.49% | 6천 |
|---|
| 2025.12.05 | ₩49,040 | ₩49,402 | ₩49,040 | ₩49,344 | +0.62% | 3.4천 |
|---|
| 2025.12.04 | ₩48,906 | ₩49,028 | ₩48,879 | ₩49,001 | +0.19% | 1.6천 |
|---|
| 2025.12.03 | ₩48,651 | ₩48,804 | ₩48,651 | ₩48,804 | +0.31% | 2천 |
|---|
| 2025.12.02 | ₩48,691 | ₩48,785 | ₩48,691 | ₩48,691 | 0.00% | 1.4천 |
|---|
| 2025.12.01 | ₩48,356 | ₩48,450 | ₩48,356 | ₩48,412 | +0.12% | 900 |
|---|
| 2025.11.28 | ₩48,356 | ₩48,611 | ₩48,316 | ₩48,611 | +0.53% | 8천 |
|---|
| 2025.11.26 | ₩48,172 | ₩48,289 | ₩48,020 | ₩48,181 | +0.02% | 4.8천 |
|---|
| 2025.11.25 | ₩47,645 | ₩47,766 | ₩47,243 | ₩47,766 | +0.25% | 2.2천 |
|---|
| 2025.11.24 | ₩47,390 | ₩47,658 | ₩47,390 | ₩47,658 | +0.57% | 4.7천 |
|---|
| 2025.11.21 | ₩46,496 | ₩46,496 | ₩46,496 | ₩46,496 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩48,611 | ₩48,611 | ₩46,304 | ₩46,317 | -4.72% | 2.5천 |
|---|
| 2025.11.19 | ₩47,390 | ₩47,645 | ₩47,390 | ₩47,620 | +0.48% | 2.6천 |
|---|
| 2025.11.18 | ₩47,174 | ₩47,585 | ₩46,958 | ₩47,393 | +0.46% | 7.6천 |
|---|
| 2025.11.17 | ₩48,275 | ₩48,436 | ₩47,873 | ₩47,873 | -0.83% | 1.3천 |
|---|
| 2025.11.14 | ₩47,994 | ₩48,812 | ₩47,994 | ₩48,474 | +1.00% | 1.9천 |
|---|
| 2025.11.13 | ₩49,603 | ₩49,603 | ₩48,517 | ₩48,569 | -2.08% | 1.1천 |
|---|
| 2025.11.12 | ₩49,750 | ₩49,750 | ₩49,630 | ₩49,724 | -0.05% | 600 |
|---|
| 2025.11.11 | ₩49,616 | ₩49,616 | ₩49,222 | ₩49,475 | -0.28% | 2.3천 |
|---|
| 2025.11.10 | ₩49,429 | ₩49,777 | ₩49,429 | ₩49,753 | +0.66% | 1.9천 |
|---|
| 2025.11.07 | ₩48,020 | ₩48,769 | ₩48,020 | ₩48,769 | +1.56% | 1천 |
|---|
| 2025.11.06 | ₩49,831 | ₩49,831 | ₩48,879 | ₩49,026 | -1.61% | 3.1천 |
|---|
| 2025.11.05 | ₩49,469 | ₩50,006 | ₩49,469 | ₩49,887 | +0.85% | 2.9천 |
|---|
| 2025.11.04 | ₩49,750 | ₩50,193 | ₩49,555 | ₩49,555 | -0.39% | 2.7천 |
|---|
| 2025.11.03 | ₩50,877 | ₩50,877 | ₩50,550 | ₩50,550 | -0.64% | 1.6천 |
|---|
| 2025.10.31 | ₩51,011 | ₩51,011 | ₩50,501 | ₩50,705 | -0.60% | 6.8천 |
|---|
| 2025.10.30 | ₩51,118 | ₩51,172 | ₩50,735 | ₩50,735 | -0.75% | 2.4천 |
|---|
| 2025.10.29 | ₩51,494 | ₩51,588 | ₩51,347 | ₩51,358 | -0.26% | 1.9천 |
|---|
| 2025.10.28 | ₩51,494 | ₩51,547 | ₩51,360 | ₩51,396 | -0.19% | 2천 |
|---|
| 2025.10.27 | ₩51,154 | ₩51,338 | ₩51,065 | ₩51,338 | +0.36% | 3.5천 |
|---|
| 2025.10.24 | ₩50,206 | ₩50,448 | ₩50,206 | ₩50,448 | +0.48% | 600 |
|---|
| 2025.10.23 | ₩49,147 | ₩49,744 | ₩49,147 | ₩49,675 | +1.08% | 1.7천 |
|---|
| 2025.10.22 | ₩48,986 | ₩49,214 | ₩48,946 | ₩49,214 | +0.47% | 2.3천 |
|---|
| 2025.10.21 | ₩49,737 | ₩49,737 | ₩49,616 | ₩49,686 | -0.10% | 1.9천 |
|---|
| 2025.10.20 | ₩49,563 | ₩49,750 | ₩49,386 | ₩49,736 | +0.35% | 2.8천 |
|---|
| 2025.10.17 | ₩48,919 | ₩49,254 | ₩48,785 | ₩49,235 | +0.65% | 1.5천 |
|---|
| 2025.10.16 | ₩49,697 | ₩49,697 | ₩48,889 | ₩49,127 | -1.15% | 1.9천 |
|---|
| 2025.10.15 | ₩49,697 | ₩49,710 | ₩49,305 | ₩49,305 | -0.79% | 1.3천 |
|---|
| 2025.10.14 | ₩48,718 | ₩49,143 | ₩48,691 | ₩48,751 | +0.07% | 3천 |
|---|
| 2025.10.13 | ₩49,066 | ₩49,120 | ₩48,919 | ₩49,034 | -0.07% | 1.9천 |
|---|
| 2025.10.10 | ₩49,978 | ₩49,978 | ₩48,130 | ₩48,130 | -3.70% | 3.3천 |
|---|