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 | ₩55,319 | ₩55,547 | ₩55,011 | ₩55,547 | +0.41% | 1.1만 |
| 2026.10.08 | ₩54,917 | ₩54,917 | ₩54,622 | ₩54,850 | -0.12% | 1.1만 |
| 2026.10.07 | ₩55,252 | ₩55,333 | ₩54,957 | ₩55,306 | +0.10% | 3.6만 |
| 2026.10.06 | ₩55,728 | ₩55,728 | ₩55,547 | ₩55,666 | -0.11% | 800 |
| 2026.10.05 | ₩54,957 | ₩55,145 | ₩54,957 | ₩55,092 | +0.25% | 2.3천 |
| 2026.10.02 | ₩54,917 | ₩55,024 | ₩54,803 | ₩54,803 | -0.21% | 6.7천 |
| 2026.10.01 | ₩53,737 | ₩54,112 | ₩53,737 | ₩54,112 | +0.70% | 700 |
| 2026.09.30 | ₩53,683 | ₩53,951 | ₩53,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,670 |
| -0.02% |
| 1.4천 |
| 2026.09.29 | ₩53,737 | ₩53,737 | ₩53,267 | ₩53,499 | -0.44% | 1.6천 |
|---|
| 2026.09.28 | ₩53,361 | ₩53,361 | ₩53,232 | ₩53,232 | -0.24% | 500 |
|---|
| 2026.09.25 | ₩53,723 | ₩53,857 | ₩53,468 | ₩53,586 | -0.25% | 1.3천 |
|---|
| 2026.09.24 | ₩53,330 | ₩53,330 | ₩53,330 | ₩53,330 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩53,267 | ₩53,287 | ₩53,093 | ₩53,287 | +0.04% | 1.8천 |
|---|
| 2026.09.22 | ₩53,113 | ₩53,342 | ₩53,033 | ₩53,342 | +0.43% | 7.4천 |
|---|
| 2026.09.21 | ₩52,932 | ₩53,316 | ₩52,932 | ₩53,316 | +0.72% | 1천 |
|---|
| 2026.09.18 | ₩52,007 | ₩52,007 | ₩51,618 | ₩51,893 | -0.22% | 900 |
|---|
| 2026.09.17 | ₩52,114 | ₩52,114 | ₩51,752 | ₩51,793 | -0.62% | 2천 |
|---|
| 2026.09.16 | ₩51,745 | ₩51,792 | ₩51,250 | ₩51,250 | -0.96% | 900 |
|---|
| 2026.09.15 | ₩51,725 | ₩51,725 | ₩51,472 | ₩51,472 | -0.49% | 500 |
|---|
| 2026.09.14 | ₩51,189 | ₩51,926 | ₩51,189 | ₩51,733 | +1.06% | 1.6천 |
|---|
| 2026.09.11 | ₩51,859 | ₩52,261 | ₩51,859 | ₩52,158 | +0.58% | 3.4천 |
|---|
| 2026.09.10 | ₩51,175 | ₩51,524 | ₩51,175 | ₩51,242 | +0.13% | 4.8천 |
|---|
| 2026.09.09 | ₩51,846 | ₩52,020 | ₩51,806 | ₩51,806 | -0.08% | 1.5천 |
|---|
| 2026.09.08 | ₩51,993 | ₩52,047 | ₩51,993 | ₩52,047 | +0.10% | 300 |
|---|
| 2026.09.04 | ₩52,020 | ₩52,066 | ₩52,020 | ₩52,066 | +0.09% | 500 |
|---|
| 2026.09.03 | ₩51,604 | ₩52,032 | ₩51,510 | ₩52,032 | +0.83% | 1.8천 |
|---|
| 2026.09.02 | ₩51,685 | ₩51,685 | ₩51,423 | ₩51,473 | -0.41% | 700 |
|---|
| 2026.09.01 | ₩51,792 | ₩51,792 | ₩51,679 | ₩51,679 | -0.22% | 2.4천 |
|---|
| 2026.08.31 | ₩52,691 | ₩52,772 | ₩52,691 | ₩52,772 | +0.16% | 900 |
|---|
| 2026.08.28 | ₩53,589 | ₩53,589 | ₩52,791 | ₩52,791 | -1.49% | 800 |
|---|
| 2026.08.27 | ₩53,348 | ₩53,696 | ₩53,334 | ₩53,696 | +0.65% | 1.4만 |
|---|
| 2026.08.26 | ₩52,865 | ₩52,865 | ₩52,705 | ₩52,705 | -0.30% | 700 |
|---|
| 2026.08.25 | ₩52,530 | ₩52,530 | ₩52,302 | ₩52,382 | -0.28% | 4.7천 |
|---|
| 2026.08.24 | ₩51,732 | ₩52,060 | ₩49,754 | ₩52,060 | +0.64% | 4.4천 |
|---|
| 2026.08.21 | ₩52,193 | ₩52,536 | ₩52,193 | ₩52,530 | +0.64% | 1.7만 |
|---|
| 2026.08.20 | ₩52,355 | ₩52,570 | ₩52,221 | ₩52,221 | -0.26% | 1.7만 |
|---|
| 2026.08.19 | ₩53,133 | ₩53,133 | ₩52,416 | ₩52,416 | -1.35% | 2.3천 |
|---|
| 2026.08.18 | ₩53,254 | ₩53,254 | ₩52,811 | ₩52,857 | -0.75% | 1.4천 |
|---|
| 2026.08.17 | ₩54,018 | ₩54,018 | ₩53,949 | ₩53,949 | -0.13% | 400 |
|---|
| 2026.08.14 | ₩53,717 | ₩53,788 | ₩53,696 | ₩53,788 | +0.13% | 1.2천 |
|---|
| 2026.08.13 | ₩54,193 | ₩54,662 | ₩54,193 | ₩54,364 | +0.32% | 2.7천 |
|---|
| 2026.08.12 | ₩54,394 | ₩54,394 | ₩53,991 | ₩54,055 | -0.62% | 4천 |
|---|
| 2026.08.11 | ₩53,924 | ₩53,991 | ₩53,348 | ₩53,407 | -0.96% | 6.5천 |
|---|
| 2026.08.10 | ₩53,911 | ₩54,072 | ₩53,628 | ₩53,628 | -0.52% | 9.4천 |
|---|
| 2026.08.07 | ₩53,616 | ₩53,765 | ₩53,616 | ₩53,765 | +0.28% | 700 |
|---|
| 2026.08.06 | ₩52,999 | ₩53,207 | ₩52,999 | ₩53,041 | +0.08% | 3.2천 |
|---|
| 2026.08.05 | ₩54,313 | ₩54,313 | ₩53,466 | ₩53,466 | -1.56% | 1천 |
|---|
| 2026.08.04 | ₩53,093 | ₩53,965 | ₩53,093 | ₩53,860 | +1.44% | 7.9천 |
|---|
| 2026.08.03 | ₩50,625 | ₩51,370 | ₩50,625 | ₩51,329 | +1.39% | 1.2천 |
|---|
| 2026.07.31 | ₩50,236 | ₩50,759 | ₩50,236 | ₩50,707 | +0.94% | 3.2천 |
|---|
| 2026.07.30 | ₩49,995 | ₩50,265 | ₩49,995 | ₩50,265 | +0.54% | 700 |
|---|
| 2026.07.29 | ₩49,807 | ₩49,928 | ₩48,682 | ₩48,682 | -2.26% | 3.7천 |
|---|
| 2026.07.28 | ₩49,955 | ₩49,955 | ₩49,802 | ₩49,802 | -0.31% | 1.3천 |
|---|
| 2026.07.27 | ₩50,692 | ₩50,692 | ₩50,467 | ₩50,467 | -0.44% | 600 |
|---|
| 2026.07.24 | ₩50,692 | ₩50,759 | ₩50,392 | ₩50,392 | -0.59% | 1.3천 |
|---|
| 2026.07.23 | ₩50,961 | ₩50,961 | ₩50,891 | ₩50,891 | -0.14% | 500 |
|---|
| 2026.07.22 | ₩51,645 | ₩51,966 | ₩51,645 | ₩51,677 | +0.06% | 800 |
|---|
| 2026.07.21 | ₩52,114 | ₩52,141 | ₩52,034 | ₩52,113 | -0.00% | 5.4천 |
|---|
| 2026.07.20 | ₩51,725 | ₩51,725 | ₩51,207 | ₩51,207 | -1.00% | 3.9천 |
|---|
| 2026.07.17 | ₩51,108 | ₩51,524 | ₩51,108 | ₩51,458 | +0.68% | 3.2천 |
|---|
| 2026.07.16 | ₩52,744 | ₩52,744 | ₩52,181 | ₩52,189 | -1.05% | 3.6천 |
|---|
| 2026.07.15 | ₩53,495 | ₩53,509 | ₩52,771 | ₩53,242 | -0.47% | 2.6천 |
|---|
| 2026.07.14 | ₩53,978 | ₩53,978 | ₩53,766 | ₩53,766 | -0.39% | 3천 |
|---|
| 2026.07.13 | ₩53,844 | ₩53,844 | ₩53,019 | ₩53,026 | -1.52% | 1.9만 |
|---|
| 2026.07.10 | ₩54,099 | ₩54,128 | ₩53,884 | ₩54,128 | +0.05% | 1.8천 |
|---|
| 2026.07.09 | ₩54,032 | ₩54,649 | ₩54,032 | ₩54,191 | +0.30% | 7.2천 |
|---|
| 2026.07.08 | ₩52,436 | ₩53,214 | ₩52,436 | ₩53,147 | +1.36% | 1.4만 |
|---|
| 2026.07.07 | ₩53,308 | ₩53,308 | ₩52,671 | ₩52,671 | -1.19% | 1.2천 |
|---|
| 2026.07.06 | ₩53,965 | ₩54,394 | ₩53,965 | ₩54,080 | +0.21% | 2.4천 |
|---|
| 2026.07.02 | ₩54,461 | ₩54,461 | ₩53,066 | ₩53,363 | -2.02% | 4.3천 |
|---|
| 2026.07.01 | ₩55,105 | ₩55,400 | ₩54,962 | ₩54,962 | -0.26% | 2천 |
|---|
| 2026.06.30 | ₩54,863 | ₩56,231 | ₩54,863 | ₩56,114 | +2.28% | 8.6천 |
|---|
| 2026.06.29 | ₩53,589 | ₩54,944 | ₩53,120 | ₩54,793 | +2.25% | 2.4천 |
|---|
| 2026.06.26 | ₩52,892 | ₩53,200 | ₩52,838 | ₩52,838 | -0.10% | 2.1천 |
|---|
| 2026.06.25 | ₩54,085 | ₩54,085 | ₩52,758 | ₩53,851 | -0.43% | 7.9천 |
|---|
| 2026.06.24 | ₩53,254 | ₩53,522 | ₩53,041 | ₩53,041 | -0.40% | 1.7천 |
|---|
| 2026.06.23 | ₩53,482 | ₩53,911 | ₩53,187 | ₩53,344 | -0.26% | 5.3천 |
|---|
| 2026.06.22 | ₩55,641 | ₩55,936 | ₩55,252 | ₩55,429 | -0.38% | 1.9천 |
|---|
| 2026.06.18 | ₩55,386 | ₩55,695 | ₩55,118 | ₩55,530 | +0.26% | 3.7천 |
|---|
| 2026.06.17 | ₩55,131 | ₩55,292 | ₩54,088 | ₩54,088 | -1.89% | 2.1천 |
|---|
| 2026.06.16 | ₩55,561 | ₩55,561 | ₩54,139 | ₩54,332 | -2.21% | 3.2만 |
|---|
| 2026.06.15 | ₩55,359 | ₩55,641 | ₩55,359 | ₩55,617 | +0.47% | 3.1천 |
|---|
| 2026.06.12 | ₩53,603 | ₩54,354 | ₩53,502 | ₩54,138 | +1.00% | 3.7천 |
|---|
| 2026.06.11 | ₩52,557 | ₩53,721 | ₩52,329 | ₩53,721 | +2.21% | 2.8천 |
|---|
| 2026.06.10 | ₩52,878 | ₩53,401 | ₩52,149 | ₩52,149 | -1.38% | 2.9천 |
|---|
| 2026.06.09 | ₩53,696 | ₩53,696 | ₩51,457 | ₩52,919 | -1.45% | 2.2천 |
|---|
| 2026.06.08 | ₩53,898 | ₩54,273 | ₩53,737 | ₩53,737 | -0.30% | 2.9천 |
|---|
| 2026.06.05 | ₩54,354 | ₩54,354 | ₩52,925 | ₩52,925 | -2.63% | 5.7천 |
|---|
| 2026.06.04 | ₩55,252 | ₩56,016 | ₩54,796 | ₩55,904 | +1.18% | 6.9천 |
|---|
| 2026.06.03 | ₩56,767 | ₩56,767 | ₩56,124 | ₩56,306 | -0.81% | 2.9천 |
|---|
| 2026.06.02 | ₩55,923 | ₩56,777 | ₩55,923 | ₩56,777 | +1.53% | 1.6천 |
|---|
| 2026.06.01 | ₩55,038 | ₩55,789 | ₩55,038 | ₩55,575 | +0.98% | 2.8천 |
|---|
| 2026.05.29 | ₩54,984 | ₩55,060 | ₩54,883 | ₩55,060 | +0.14% | 400 |
|---|
| 2026.05.28 | ₩53,951 | ₩54,219 | ₩53,951 | ₩54,183 | +0.43% | 700 |
|---|
| 2026.05.27 | ₩53,670 | ₩53,737 | ₩53,375 | ₩53,674 | +0.01% | 2.5천 |
|---|
| 2026.05.26 | ₩53,589 | ₩54,112 | ₩53,589 | ₩53,963 | +0.70% | 2.6천 |
|---|
| 2026.05.22 | ₩53,039 | ₩53,254 | ₩52,919 | ₩53,086 | +0.09% | 2.9천 |
|---|
| 2026.05.21 | ₩51,591 | ₩52,409 | ₩51,591 | ₩52,375 | +1.52% | 1.7천 |
|---|
| 2026.05.20 | ₩51,457 | ₩51,913 | ₩51,457 | ₩51,906 | +0.87% | 1.5천 |
|---|
| 2026.05.19 | ₩51,484 | ₩51,604 | ₩51,283 | ₩51,285 | -0.39% | 4.3천 |
|---|
| 2026.05.18 | ₩52,047 | ₩52,047 | ₩51,598 | ₩51,882 | -0.32% | 1.9천 |
|---|
| 2026.05.15 | ₩52,141 | ₩52,463 | ₩52,007 | ₩52,019 | -0.23% | 1.5천 |
|---|
| 2026.05.14 | ₩52,650 | ₩52,677 | ₩52,530 | ₩52,563 | -0.17% | 2.7천 |
|---|
| 2026.05.13 | ₩51,256 | ₩51,612 | ₩51,256 | ₩51,612 | +0.70% | 5.5천 |
|---|
| 2026.05.12 | ₩51,316 | ₩51,348 | ₩50,733 | ₩51,348 | +0.06% | 1.6천 |
|---|
| 2026.05.11 | ₩51,631 | ₩51,815 | ₩51,631 | ₩51,765 | +0.26% | 1.6천 |
|---|
| 2026.05.08 | ₩51,430 | ₩51,564 | ₩51,363 | ₩51,521 | +0.18% | 3.3천 |
|---|
| 2026.05.07 | ₩51,296 | ₩51,336 | ₩50,827 | ₩50,934 | -0.71% | 2.9천 |
|---|
| 2026.05.06 | ₩50,639 | ₩50,937 | ₩50,639 | ₩50,937 | +0.59% | 2.4천 |
|---|
| 2026.05.05 | ₩50,263 | ₩50,464 | ₩50,263 | ₩50,439 | +0.35% | 900 |
|---|
| 2026.05.04 | ₩50,169 | ₩50,236 | ₩50,089 | ₩50,121 | -0.10% | 1.2천 |
|---|
| 2026.05.01 | ₩50,317 | ₩50,397 | ₩50,156 | ₩50,156 | -0.32% | 1.3천 |
|---|
| 2026.04.30 | ₩49,217 | ₩50,063 | ₩49,217 | ₩50,063 | +1.72% | 1.7천 |
|---|
| 2026.04.29 | ₩49,499 | ₩49,516 | ₩49,499 | ₩49,516 | +0.04% | 300 |
|---|
| 2026.04.28 | ₩49,351 | ₩49,351 | ₩49,160 | ₩49,160 | -0.39% | 400 |
|---|
| 2026.04.27 | ₩49,821 | ₩49,901 | ₩49,821 | ₩49,901 | +0.16% | 2.3천 |
|---|
| 2026.04.24 | ₩49,941 | ₩50,332 | ₩49,941 | ₩50,332 | +0.78% | 600 |
|---|
| 2026.04.23 | ₩49,968 | ₩49,968 | ₩49,231 | ₩49,594 | -0.75% | 800 |
|---|
| 2026.04.22 | ₩49,767 | ₩50,129 | ₩49,663 | ₩50,129 | +0.73% | 3.8천 |
|---|
| 2026.04.21 | ₩49,767 | ₩49,955 | ₩49,393 | ₩49,393 | -0.75% | 8.5천 |
|---|
| 2026.04.20 | ₩49,606 | ₩49,606 | ₩49,445 | ₩49,569 | -0.08% | 1.6천 |
|---|
| 2026.04.17 | ₩49,365 | ₩49,526 | ₩49,365 | ₩49,514 | +0.30% | 4.1천 |
|---|
| 2026.04.16 | ₩48,520 | ₩48,925 | ₩48,520 | ₩48,925 | +0.83% | 3.9천 |
|---|
| 2026.04.15 | ₩48,225 | ₩48,641 | ₩47,983 | ₩48,639 | +0.86% | 1.3만 |
|---|
| 2026.04.14 | ₩47,648 | ₩48,024 | ₩47,648 | ₩47,983 | +0.70% | 1.4만 |
|---|
| 2026.04.13 | ₩46,830 | ₩47,385 | ₩46,803 | ₩47,385 | +1.19% | 53.4만 |
|---|
| 2026.04.10 | ₩46,723 | ₩46,723 | ₩46,562 | ₩46,589 | -0.29% | 3.5천 |
|---|
| 2026.04.09 | ₩46,200 | ₩46,562 | ₩46,133 | ₩46,562 | +0.78% | 1.8만 |
|---|
| 2026.04.08 | ₩46,508 | ₩46,508 | ₩46,339 | ₩46,339 | -0.36% | 700 |
|---|
| 2026.04.07 | ₩44,456 | ₩45,033 | ₩44,443 | ₩45,033 | +1.30% | 4.3천 |
|---|
| 2026.04.06 | ₩44,752 | ₩44,806 | ₩44,671 | ₩44,806 | +0.12% | 3.2천 |
|---|
| 2026.04.02 | ₩44,014 | ₩44,541 | ₩44,014 | ₩44,541 | +1.20% | 2.8천 |
|---|
| 2026.04.01 | ₩44,296 | ₩44,698 | ₩44,255 | ₩44,384 | +0.20% | 1.9천 |
|---|
| 2026.03.31 | ₩43,062 | ₩44,021 | ₩43,062 | ₩44,021 | +2.23% | 5.4천 |
|---|
| 2026.03.30 | ₩43,250 | ₩43,250 | ₩42,441 | ₩42,441 | -1.87% | 400 |
|---|
| 2026.03.27 | ₩43,558 | ₩43,558 | ₩43,000 | ₩43,000 | -1.28% | 1.4천 |
|---|
| 2026.03.26 | ₩44,617 | ₩44,644 | ₩43,868 | ₩43,868 | -1.68% | 3천 |
|---|
| 2026.03.25 | ₩45,476 | ₩45,476 | ₩45,140 | ₩45,201 | -0.60% | 4.2천 |
|---|
| 2026.03.24 | ₩44,859 | ₩45,342 | ₩44,859 | ₩45,034 | +0.39% | 5.5천 |
|---|
| 2026.03.23 | ₩45,583 | ₩45,851 | ₩45,288 | ₩45,339 | -0.54% | 900 |
|---|
| 2026.03.20 | ₩45,020 | ₩45,020 | ₩44,497 | ₩44,497 | -1.16% | 5.1천 |
|---|
| 2026.03.19 | ₩44,738 | ₩45,127 | ₩44,738 | ₩45,114 | +0.84% | 5.3천 |
|---|
| 2026.03.18 | ₩45,523 | ₩45,523 | ₩44,939 | ₩44,939 | -1.28% | 1.5만 |
|---|
| 2026.03.17 | ₩45,677 | ₩45,811 | ₩45,637 | ₩45,705 | +0.06% | 4.6천 |
|---|
| 2026.03.16 | ₩45,382 | ₩45,583 | ₩45,382 | ₩45,507 | +0.27% | 4.9천 |
|---|
| 2026.03.13 | ₩45,006 | ₩45,006 | ₩44,899 | ₩44,903 | -0.23% | 2.4천 |
|---|
| 2026.03.12 | ₩45,248 | ₩45,275 | ₩45,161 | ₩45,161 | -0.19% | 700 |
|---|
| 2026.03.11 | ₩46,093 | ₩46,240 | ₩45,811 | ₩45,981 | -0.24% | 4.3천 |
|---|
| 2026.03.10 | ₩46,186 | ₩46,609 | ₩46,131 | ₩46,131 | -0.12% | 4.2천 |
|---|
| 2026.03.09 | ₩45,275 | ₩46,287 | ₩45,261 | ₩46,287 | +2.24% | 5.2천 |
|---|
| 2026.03.06 | ₩45,757 | ₩46,119 | ₩45,757 | ₩45,791 | +0.07% | 2만 |
|---|
| 2026.03.05 | ₩46,200 | ₩46,854 | ₩46,039 | ₩46,477 | +0.60% | 2천 |
|---|
| 2026.03.04 | ₩46,079 | ₩46,575 | ₩46,079 | ₩46,543 | +1.01% | 8.2천 |
|---|
| 2026.03.03 | ₩45,221 | ₩45,851 | ₩45,214 | ₩45,820 | +1.33% | 3.8천 |
|---|
| 2026.03.02 | ₩46,046 | ₩46,455 | ₩45,918 | ₩46,304 | +0.56% | 5.3천 |
|---|
| 2026.02.27 | ₩46,026 | ₩46,110 | ₩45,824 | ₩46,110 | +0.18% | 4.2천 |
|---|
| 2026.02.26 | ₩46,388 | ₩46,468 | ₩45,918 | ₩46,144 | -0.53% | 4.7천 |
|---|
| 2026.02.25 | ₩46,522 | ₩46,616 | ₩46,468 | ₩46,518 | -0.01% | 7.1천 |
|---|
| 2026.02.24 | ₩45,543 | ₩45,610 | ₩45,409 | ₩45,583 | +0.09% | 8.2천 |
|---|
| 2026.02.23 | ₩45,254 | ₩45,261 | ₩44,899 | ₩45,010 | -0.54% | 1.1천 |
|---|
| 2026.02.20 | ₩46,374 | ₩46,374 | ₩46,186 | ₩46,267 | -0.23% | 2.8천 |
|---|
| 2026.02.19 | ₩45,771 | ₩45,883 | ₩45,744 | ₩45,883 | +0.25% | 1.7천 |
|---|
| 2026.02.18 | ₩45,811 | ₩46,388 | ₩45,811 | ₩46,169 | +0.78% | 1.8만 |
|---|
| 2026.02.17 | ₩45,690 | ₩45,865 | ₩45,650 | ₩45,677 | -0.03% | 6.6천 |
|---|
| 2026.02.13 | ₩45,623 | ₩46,012 | ₩45,623 | ₩45,688 | +0.14% | 3.5천 |
|---|
| 2026.02.12 | ₩45,878 | ₩45,932 | ₩45,288 | ₩45,288 | -1.29% | 9.6천 |
|---|
| 2026.02.11 | ₩47,058 | ₩47,139 | ₩46,495 | ₩46,789 | -0.57% | 4.7천 |
|---|
| 2026.02.10 | ₩47,125 | ₩47,380 | ₩46,947 | ₩46,947 | -0.38% | 9.4천 |
|---|
| 2026.02.09 | ₩46,039 | ₩47,058 | ₩46,039 | ₩46,994 | +2.07% | 7.8천 |
|---|
| 2026.02.06 | ₩45,811 | ₩46,307 | ₩45,757 | ₩46,307 | +1.08% | 5.9천 |
|---|
| 2026.02.05 | ₩45,140 | ₩45,194 | ₩44,778 | ₩44,880 | -0.58% | 5.5천 |
|---|
| 2026.02.04 | ₩45,563 | ₩45,563 | ₩45,167 | ₩45,452 | -0.24% | 1천 |
|---|
| 2026.02.03 | ₩46,896 | ₩46,896 | ₩46,361 | ₩46,664 | -0.49% | 3.8천 |
|---|
| 2026.02.02 | ₩47,823 | ₩47,836 | ₩47,568 | ₩47,577 | -0.51% | 2.7천 |
|---|
| 2026.01.30 | ₩47,675 | ₩47,756 | ₩47,286 | ₩47,367 | -0.65% | 4.3천 |
|---|
| 2026.01.29 | ₩47,769 | ₩48,438 | ₩47,769 | ₩48,438 | +1.40% | 2.8만 |
|---|
| 2026.01.28 | ₩48,358 | ₩48,460 | ₩48,319 | ₩48,356 | -0.00% | 1.7천 |
|---|
| 2026.01.27 | ₩48,520 | ₩48,547 | ₩48,439 | ₩48,442 | -0.16% | 2.8천 |
|---|
| 2026.01.26 | ₩48,024 | ₩48,198 | ₩48,004 | ₩48,059 | +0.07% | 4.9천 |
|---|
| 2026.01.23 | ₩47,018 | ₩47,648 | ₩47,018 | ₩47,447 | +0.91% | 5천 |
|---|
| 2026.01.22 | ₩47,253 | ₩47,407 | ₩47,253 | ₩47,302 | +0.11% | 5.2천 |
|---|
| 2026.01.21 | ₩46,951 | ₩47,353 | ₩46,629 | ₩47,005 | +0.11% | 4천 |
|---|
| 2026.01.20 | ₩47,373 | ₩47,373 | ₩46,872 | ₩46,872 | -1.06% | 3.2천 |
|---|
| 2026.01.16 | ₩48,439 | ₩48,439 | ₩47,970 | ₩48,052 | -0.80% | 9.7천 |
|---|
| 2026.01.15 | ₩48,678 | ₩48,681 | ₩48,161 | ₩48,161 | -1.06% | 7천 |
|---|
| 2026.01.14 | ₩47,615 | ₩47,977 | ₩47,561 | ₩47,977 | +0.76% | 1.9천 |
|---|
| 2026.01.13 | ₩48,909 | ₩48,909 | ₩48,681 | ₩48,685 | -0.46% | 3.6천 |
|---|
| 2026.01.12 | ₩48,614 | ₩49,217 | ₩48,614 | ₩49,103 | +1.01% | 1.4만 |
|---|
| 2026.01.09 | ₩48,694 | ₩49,070 | ₩48,694 | ₩49,013 | +0.66% | 2.6천 |
|---|
| 2026.01.08 | ₩48,433 | ₩48,433 | ₩48,252 | ₩48,418 | -0.03% | 1.9천 |
|---|
| 2026.01.07 | ₩49,056 | ₩49,123 | ₩48,882 | ₩48,906 | -0.31% | 2.5천 |
|---|
| 2026.01.06 | ₩48,842 | ₩49,097 | ₩48,828 | ₩49,097 | +0.52% | 5.2천 |
|---|
| 2026.01.05 | ₩48,600 | ₩48,913 | ₩48,594 | ₩48,594 | -0.01% | 2.4천 |
|---|
| 2026.01.02 | ₩48,144 | ₩48,171 | ₩47,930 | ₩48,085 | -0.12% | 1.2천 |
|---|
| 2025.12.31 | ₩48,694 | ₩48,734 | ₩48,419 | ₩48,419 | -0.56% | 5천 |
|---|
| 2025.12.30 | ₩49,056 | ₩49,056 | ₩48,917 | ₩48,917 | -0.28% | 5.9천 |
|---|
| 2025.12.29 | ₩49,043 | ₩49,204 | ₩48,962 | ₩49,056 | +0.03% | 1.6만 |
|---|
| 2025.12.26 | ₩49,363 | ₩49,378 | ₩49,298 | ₩49,298 | -0.13% | 1.4만 |
|---|
| 2025.12.24 | ₩49,177 | ₩49,338 | ₩49,177 | ₩49,310 | +0.27% | 2.2만 |
|---|
| 2025.12.23 | ₩48,989 | ₩49,177 | ₩48,976 | ₩49,170 | +0.37% | 46.7만 |
|---|
| 2025.12.22 | ₩49,016 | ₩49,016 | ₩48,976 | ₩48,989 | -0.05% | 1.1천 |
|---|
| 2025.12.19 | ₩48,641 | ₩48,721 | ₩48,641 | ₩48,709 | +0.14% | 1.2천 |
|---|
| 2025.12.18 | ₩47,863 | ₩48,104 | ₩47,863 | ₩47,947 | +0.18% | 3천 |
|---|
| 2025.12.17 | ₩48,185 | ₩48,185 | ₩47,258 | ₩47,258 | -1.92% | 2.1천 |
|---|
| 2025.12.16 | ₩48,144 | ₩48,252 | ₩47,930 | ₩48,229 | +0.18% | 3.3천 |
|---|
| 2025.12.15 | ₩48,010 | ₩48,439 | ₩48,010 | ₩48,091 | +0.17% | 2.7천 |
|---|
| 2025.12.12 | ₩49,392 | ₩49,392 | ₩48,425 | ₩48,425 | -1.96% | 900 |
|---|
| 2025.12.11 | ₩49,030 | ₩49,575 | ₩49,030 | ₩49,575 | +1.11% | 400 |
|---|
| 2025.12.10 | ₩49,553 | ₩49,716 | ₩49,311 | ₩49,606 | +0.11% | 2.1만 |
|---|
| 2025.12.09 | ₩49,365 | ₩49,431 | ₩49,365 | ₩49,431 | +0.13% | 1천 |
|---|
| 2025.12.08 | ₩49,593 | ₩49,593 | ₩49,231 | ₩49,351 | -0.49% | 6천 |
|---|
| 2025.12.05 | ₩49,043 | ₩49,405 | ₩49,043 | ₩49,347 | +0.62% | 3.4천 |
|---|
| 2025.12.04 | ₩48,909 | ₩49,031 | ₩48,882 | ₩49,004 | +0.19% | 1.6천 |
|---|
| 2025.12.03 | ₩48,654 | ₩48,807 | ₩48,654 | ₩48,807 | +0.31% | 2천 |
|---|
| 2025.12.02 | ₩48,694 | ₩48,788 | ₩48,694 | ₩48,694 | 0.00% | 1.4천 |
|---|
| 2025.12.01 | ₩48,359 | ₩48,453 | ₩48,359 | ₩48,415 | +0.12% | 900 |
|---|
| 2025.11.28 | ₩48,359 | ₩48,614 | ₩48,319 | ₩48,614 | +0.53% | 8천 |
|---|
| 2025.11.26 | ₩48,175 | ₩48,292 | ₩48,024 | ₩48,185 | +0.02% | 4.8천 |
|---|
| 2025.11.25 | ₩47,648 | ₩47,769 | ₩47,246 | ₩47,769 | +0.25% | 2.2천 |
|---|
| 2025.11.24 | ₩47,393 | ₩47,662 | ₩47,393 | ₩47,662 | +0.57% | 4.7천 |
|---|
| 2025.11.21 | ₩46,499 | ₩46,499 | ₩46,499 | ₩46,499 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩48,614 | ₩48,614 | ₩46,307 | ₩46,321 | -4.72% | 2.5천 |
|---|
| 2025.11.19 | ₩47,393 | ₩47,648 | ₩47,393 | ₩47,623 | +0.48% | 2.6천 |
|---|
| 2025.11.18 | ₩47,178 | ₩47,588 | ₩46,962 | ₩47,396 | +0.46% | 7.6천 |
|---|
| 2025.11.17 | ₩48,279 | ₩48,439 | ₩47,876 | ₩47,876 | -0.83% | 1.3천 |
|---|
| 2025.11.14 | ₩47,997 | ₩48,815 | ₩47,997 | ₩48,477 | +1.00% | 1.9천 |
|---|
| 2025.11.13 | ₩49,606 | ₩49,606 | ₩48,520 | ₩48,572 | -2.08% | 1.1천 |
|---|
| 2025.11.12 | ₩49,754 | ₩49,754 | ₩49,633 | ₩49,727 | -0.05% | 600 |
|---|
| 2025.11.11 | ₩49,620 | ₩49,620 | ₩49,225 | ₩49,479 | -0.28% | 2.3천 |
|---|
| 2025.11.10 | ₩49,432 | ₩49,781 | ₩49,432 | ₩49,756 | +0.66% | 1.9천 |
|---|
| 2025.11.07 | ₩48,024 | ₩48,772 | ₩48,024 | ₩48,772 | +1.56% | 1천 |
|---|
| 2025.11.06 | ₩49,834 | ₩49,834 | ₩48,882 | ₩49,030 | -1.61% | 3.1천 |
|---|
| 2025.11.05 | ₩49,472 | ₩50,010 | ₩49,472 | ₩49,890 | +0.85% | 2.9천 |
|---|
| 2025.11.04 | ₩49,754 | ₩50,196 | ₩49,558 | ₩49,558 | -0.39% | 2.7천 |
|---|
| 2025.11.03 | ₩50,880 | ₩50,880 | ₩50,553 | ₩50,553 | -0.64% | 1.6천 |
|---|
| 2025.10.31 | ₩51,014 | ₩51,014 | ₩50,505 | ₩50,709 | -0.60% | 6.8천 |
|---|
| 2025.10.30 | ₩51,122 | ₩51,175 | ₩50,738 | ₩50,738 | -0.75% | 2.4천 |
|---|
| 2025.10.29 | ₩51,497 | ₩51,591 | ₩51,351 | ₩51,362 | -0.26% | 1.9천 |
|---|
| 2025.10.28 | ₩51,497 | ₩51,551 | ₩51,363 | ₩51,399 | -0.19% | 2천 |
|---|
| 2025.10.27 | ₩51,158 | ₩51,342 | ₩51,068 | ₩51,342 | +0.36% | 3.5천 |
|---|
| 2025.10.24 | ₩50,210 | ₩50,451 | ₩50,210 | ₩50,451 | +0.48% | 600 |
|---|
| 2025.10.23 | ₩49,150 | ₩49,747 | ₩49,150 | ₩49,679 | +1.08% | 1.7천 |
|---|
| 2025.10.22 | ₩48,989 | ₩49,217 | ₩48,949 | ₩49,217 | +0.47% | 2.3천 |
|---|
| 2025.10.21 | ₩49,740 | ₩49,740 | ₩49,620 | ₩49,689 | -0.10% | 1.9천 |
|---|
| 2025.10.20 | ₩49,566 | ₩49,754 | ₩49,389 | ₩49,739 | +0.35% | 2.8천 |
|---|
| 2025.10.17 | ₩48,922 | ₩49,258 | ₩48,788 | ₩49,239 | +0.65% | 1.5천 |
|---|
| 2025.10.16 | ₩49,700 | ₩49,700 | ₩48,893 | ₩49,130 | -1.15% | 1.9천 |
|---|
| 2025.10.15 | ₩49,700 | ₩49,713 | ₩49,308 | ₩49,308 | -0.79% | 1.3천 |
|---|
| 2025.10.14 | ₩48,721 | ₩49,146 | ₩48,694 | ₩48,755 | +0.07% | 3천 |
|---|
| 2025.10.13 | ₩49,070 | ₩49,123 | ₩48,922 | ₩49,038 | -0.07% | 1.9천 |
|---|
| 2025.10.10 | ₩49,982 | ₩49,982 | ₩48,134 | ₩48,134 | -3.70% | 3.3천 |
|---|