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 | ₩54,934 | ₩55,704 | ₩54,599 | ₩55,524 | +1.07% | 6.2만 |
| 2026.09.28–2026.10.02 | ₩53,338 | ₩55,001 | ₩53,210 | ₩54,780 | +2.70% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩52,910 | ₩53,834 | ₩52,910 | ₩53,564 | +1.24% | 1.2만 |
| 2026.09.14–2026.09.18 | ₩51,167 | ₩52,092 | ₩51,167 | ₩51,871 | +1.38% | 5.9천 |
| 2026.09.08–2026.09.11 | ₩51,971 | ₩52,239 | ₩51,153 | ₩52,136 | +0.32% | 1만 |
| 2026.08.31–2026.09.04 | ₩52,668 | ₩52,750 | ₩51,401 | ₩52,044 | -1.19% | 6.3천 |
| 2026.08.24–2026.08.28 | ₩51,710 | ₩53,674 | ₩49,733 | ₩52,769 | +2.05% | 2.5만 |
| 2026.08.17–2026.08.21 | ₩53,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,995 |
| ₩52,171 |
| ₩52,507 |
| -2.76% |
| 3.8만 |
| 2026.08.10–2026.08.14 | ₩53,888 | ₩54,639 | ₩53,325 | ₩53,765 | -0.23% | 2.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,604 | ₩54,290 | ₩50,604 | ₩53,742 | +6.20% | 1.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,671 | ₩50,738 | ₩48,661 | ₩50,686 | +0.03% | 9.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩51,703 | ₩52,119 | ₩50,371 | ₩50,371 | -2.58% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,821 | ₩53,955 | ₩51,086 | ₩51,436 | -4.43% | 3.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,942 | ₩54,625 | ₩52,414 | ₩54,105 | +0.30% | 2.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,566 | ₩56,207 | ₩53,044 | ₩53,340 | -0.42% | 1.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,617 | ₩55,912 | ₩52,735 | ₩52,816 | -5.04% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,336 | ₩55,671 | ₩54,065 | ₩55,506 | +0.31% | 4.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,875 | ₩54,330 | ₩51,435 | ₩54,115 | +0.45% | 1.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,014 | ₩56,753 | ₩52,903 | ₩52,903 | -3.84% | 2만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,566 | ₩55,037 | ₩53,352 | ₩55,037 | +2.75% | 6.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩52,025 | ₩53,231 | ₩51,261 | ₩53,064 | +2.00% | 1.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,609 | ₩52,655 | ₩50,711 | ₩51,997 | +0.75% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,148 | ₩51,542 | ₩50,068 | ₩51,499 | +2.69% | 1.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,800 | ₩50,376 | ₩49,139 | ₩50,135 | +0.67% | 6천 |
|---|
| 2026.04.20–2026.04.24 | ₩49,585 | ₩50,310 | ₩49,210 | ₩50,310 | +1.46% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,810 | ₩49,505 | ₩46,783 | ₩49,493 | +5.73% | 56.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,732 | ₩46,703 | ₩44,424 | ₩46,569 | +4.11% | 2.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,231 | ₩44,679 | ₩42,423 | ₩44,522 | +2.99% | 1.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,564 | ₩45,832 | ₩42,982 | ₩42,982 | -5.67% | 1.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,363 | ₩45,791 | ₩44,478 | ₩44,478 | -1.95% | 3.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,255 | ₩46,589 | ₩44,880 | ₩44,884 | -0.82% | 1.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,026 | ₩46,834 | ₩45,195 | ₩45,771 | -0.55% | 3.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,235 | ₩46,596 | ₩44,880 | ₩46,090 | +1.89% | 2.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,671 | ₩46,368 | ₩45,631 | ₩46,247 | +1.26% | 2.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,019 | ₩47,360 | ₩45,269 | ₩45,668 | -0.76% | 3.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,802 | ₩47,816 | ₩44,759 | ₩46,287 | -3.17% | 1.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,003 | ₩48,526 | ₩47,266 | ₩47,346 | -1.37% | 4.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,353 | ₩47,628 | ₩46,609 | ₩47,427 | +0.16% | 1.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,593 | ₩49,196 | ₩47,541 | ₩48,031 | -1.16% | 3.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩48,580 | ₩49,103 | ₩48,231 | ₩48,993 | +0.85% | 1.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,022 | ₩49,183 | ₩47,909 | ₩48,065 | -1.95% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,995 | ₩49,357 | ₩48,955 | ₩49,277 | +0.57% | 50.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,990 | ₩48,700 | ₩47,238 | ₩48,688 | +1.46% | 1.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,572 | ₩49,695 | ₩48,404 | ₩48,404 | -2.36% | 3만 |
|---|
| 2025.12.01–2025.12.05 | ₩48,338 | ₩49,384 | ₩48,338 | ₩49,326 | +2.04% | 9.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩47,373 | ₩48,593 | ₩47,226 | ₩48,593 | +2.57% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,258 | ₩48,593 | ₩46,287 | ₩46,479 | -3.69% | 1.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,411 | ₩49,759 | ₩47,976 | ₩48,456 | -1.93% | 7.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩50,859 | ₩50,859 | ₩48,003 | ₩48,751 | -4.14% | 1.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,136 | ₩51,569 | ₩50,483 | ₩50,687 | -0.88% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,545 | ₩50,430 | ₩48,928 | ₩50,430 | +1.79% | 9.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩49,049 | ₩49,692 | ₩48,674 | ₩49,218 | +0.34% | 9.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩49,960 | ₩49,960 | ₩48,113 | ₩48,113 | -3.70% | 3.3천 |
|---|