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 | ₩54,914 | ₩55,685 | ₩54,579 | ₩55,504 | +1.07% | 6.2만 |
| 2026.09.28–2026.10.02 | ₩53,319 | ₩54,981 | ₩53,191 | ₩54,760 | +2.70% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩52,891 | ₩53,815 | ₩52,891 | ₩53,545 | +1.24% | 1.2만 |
| 2026.09.14–2026.09.18 | ₩51,149 | ₩52,073 | ₩51,149 | ₩51,852 | +1.38% | 5.9천 |
| 2026.09.08–2026.09.11 | ₩51,953 | ₩52,221 | ₩51,135 | ₩52,117 | +0.32% | 1만 |
| 2026.08.31–2026.09.04 | ₩52,649 | ₩52,731 | ₩51,383 | ₩52,025 | -1.19% | 6.3천 |
| 2026.08.24–2026.08.28 | ₩51,691 | ₩53,654 | ₩49,715 | ₩52,750 | +2.05% | 2.5만 |
| 2026.08.17–2026.08.21 | ₩53,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,976 |
| ₩52,152 |
| ₩52,489 |
| -2.76% |
| 3.8만 |
| 2026.08.10–2026.08.14 | ₩53,869 | ₩54,619 | ₩53,306 | ₩53,746 | -0.23% | 2.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,586 | ₩54,271 | ₩50,586 | ₩53,723 | +6.20% | 1.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,653 | ₩50,720 | ₩48,644 | ₩50,667 | +0.03% | 9.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩51,685 | ₩52,100 | ₩50,353 | ₩50,353 | -2.58% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,802 | ₩53,936 | ₩51,068 | ₩51,418 | -4.43% | 3.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,922 | ₩54,606 | ₩52,395 | ₩54,086 | +0.30% | 2.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,547 | ₩56,187 | ₩53,025 | ₩53,321 | -0.42% | 1.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,597 | ₩55,892 | ₩52,716 | ₩52,797 | -5.04% | 1.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,316 | ₩55,651 | ₩54,046 | ₩55,486 | +0.31% | 4.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,855 | ₩54,311 | ₩51,417 | ₩54,095 | +0.45% | 1.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,994 | ₩56,732 | ₩52,884 | ₩52,884 | -3.84% | 2만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,547 | ₩55,017 | ₩53,333 | ₩55,017 | +2.75% | 6.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩52,006 | ₩53,212 | ₩51,242 | ₩53,045 | +2.00% | 1.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,591 | ₩52,636 | ₩50,693 | ₩51,978 | +0.75% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,130 | ₩51,524 | ₩50,050 | ₩51,481 | +2.69% | 1.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,782 | ₩50,358 | ₩49,121 | ₩50,117 | +0.67% | 6천 |
|---|
| 2026.04.20–2026.04.24 | ₩49,567 | ₩50,292 | ₩49,192 | ₩50,292 | +1.46% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,793 | ₩49,487 | ₩46,767 | ₩49,475 | +5.73% | 56.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,716 | ₩46,686 | ₩44,408 | ₩46,552 | +4.11% | 2.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,216 | ₩44,663 | ₩42,408 | ₩44,506 | +2.99% | 1.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,547 | ₩45,815 | ₩42,966 | ₩42,966 | -5.67% | 1.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,346 | ₩45,775 | ₩44,462 | ₩44,462 | -1.95% | 3.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,239 | ₩46,572 | ₩44,864 | ₩44,868 | -0.82% | 1.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,010 | ₩46,818 | ₩45,179 | ₩45,755 | -0.55% | 3.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,219 | ₩46,579 | ₩44,864 | ₩46,074 | +1.89% | 2.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,654 | ₩46,351 | ₩45,614 | ₩46,231 | +1.26% | 2.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,003 | ₩47,343 | ₩45,252 | ₩45,652 | -0.76% | 3.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,785 | ₩47,799 | ₩44,743 | ₩46,271 | -3.17% | 1.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,986 | ₩48,509 | ₩47,249 | ₩47,330 | -1.37% | 4.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,336 | ₩47,611 | ₩46,592 | ₩47,410 | +0.16% | 1.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,576 | ₩49,179 | ₩47,524 | ₩48,014 | -1.16% | 3.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩48,562 | ₩49,085 | ₩48,214 | ₩48,975 | +0.85% | 1.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,005 | ₩49,165 | ₩47,892 | ₩48,048 | -1.95% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,978 | ₩49,340 | ₩48,938 | ₩49,259 | +0.57% | 50.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,973 | ₩48,683 | ₩47,221 | ₩48,671 | +1.46% | 1.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,554 | ₩49,677 | ₩48,387 | ₩48,387 | -2.36% | 3만 |
|---|
| 2025.12.01–2025.12.05 | ₩48,321 | ₩49,366 | ₩48,321 | ₩49,309 | +2.04% | 9.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩47,356 | ₩48,576 | ₩47,209 | ₩48,576 | +2.57% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,241 | ₩48,576 | ₩46,271 | ₩46,463 | -3.69% | 1.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,393 | ₩49,742 | ₩47,959 | ₩48,439 | -1.93% | 7.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩50,840 | ₩50,840 | ₩47,986 | ₩48,734 | -4.14% | 1.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,118 | ₩51,551 | ₩50,465 | ₩50,669 | -0.88% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,527 | ₩50,412 | ₩48,911 | ₩50,412 | +1.79% | 9.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩49,031 | ₩49,675 | ₩48,656 | ₩49,200 | +0.34% | 9.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩49,943 | ₩49,943 | ₩48,096 | ₩48,096 | -3.70% | 3.3천 |
|---|