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 | ₩55,322 | ₩55,550 | ₩55,014 | ₩55,550 | +0.41% | 1.1만 |
| 2026.10.08 | ₩54,920 | ₩54,920 | ₩54,625 | ₩54,853 | -0.12% | 1.1만 |
| 2026.10.07 | ₩55,255 | ₩55,335 | ₩54,960 | ₩55,309 | +0.10% | 3.6만 |
| 2026.10.06 | ₩55,731 | ₩55,731 | ₩55,550 | ₩55,669 | -0.11% | 800 |
| 2026.10.05 | ₩54,960 | ₩55,148 | ₩54,960 | ₩55,095 | +0.25% | 2.3천 |
| 2026.10.02 | ₩54,920 | ₩55,027 | ₩54,806 | ₩54,806 | -0.21% | 6.7천 |
| 2026.10.01 | ₩53,739 | ₩54,115 | ₩53,739 | ₩54,115 | +0.70% | 700 |
| 2026.09.30 | ₩53,686 | ₩53,954 | ₩53,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,672 |
| -0.02% |
| 1.4천 |
| 2026.09.29 | ₩53,739 | ₩53,739 | ₩53,270 | ₩53,502 | -0.44% | 1.6천 |
|---|
| 2026.09.28 | ₩53,364 | ₩53,364 | ₩53,235 | ₩53,235 | -0.24% | 500 |
|---|
| 2026.09.25 | ₩53,726 | ₩53,860 | ₩53,471 | ₩53,589 | -0.25% | 1.3천 |
|---|
| 2026.09.24 | ₩53,333 | ₩53,333 | ₩53,333 | ₩53,333 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩53,270 | ₩53,290 | ₩53,096 | ₩53,290 | +0.04% | 1.8천 |
|---|
| 2026.09.22 | ₩53,116 | ₩53,345 | ₩53,035 | ₩53,345 | +0.43% | 7.4천 |
|---|
| 2026.09.21 | ₩52,935 | ₩53,318 | ₩52,935 | ₩53,318 | +0.72% | 1천 |
|---|
| 2026.09.18 | ₩52,009 | ₩52,009 | ₩51,620 | ₩51,895 | -0.22% | 900 |
|---|
| 2026.09.17 | ₩52,117 | ₩52,117 | ₩51,755 | ₩51,796 | -0.62% | 2천 |
|---|
| 2026.09.16 | ₩51,748 | ₩51,795 | ₩51,253 | ₩51,253 | -0.96% | 900 |
|---|
| 2026.09.15 | ₩51,728 | ₩51,728 | ₩51,474 | ₩51,474 | -0.49% | 500 |
|---|
| 2026.09.14 | ₩51,191 | ₩51,929 | ₩51,191 | ₩51,736 | +1.06% | 1.6천 |
|---|
| 2026.09.11 | ₩51,862 | ₩52,264 | ₩51,862 | ₩52,161 | +0.58% | 3.4천 |
|---|
| 2026.09.10 | ₩51,178 | ₩51,527 | ₩51,178 | ₩51,245 | +0.13% | 4.8천 |
|---|
| 2026.09.09 | ₩51,848 | ₩52,023 | ₩51,808 | ₩51,808 | -0.08% | 1.5천 |
|---|
| 2026.09.08 | ₩51,996 | ₩52,050 | ₩51,996 | ₩52,050 | +0.10% | 300 |
|---|
| 2026.09.04 | ₩52,023 | ₩52,068 | ₩52,023 | ₩52,068 | +0.09% | 500 |
|---|
| 2026.09.03 | ₩51,607 | ₩52,035 | ₩51,513 | ₩52,035 | +0.83% | 1.8천 |
|---|
| 2026.09.02 | ₩51,688 | ₩51,688 | ₩51,426 | ₩51,476 | -0.41% | 700 |
|---|
| 2026.09.01 | ₩51,795 | ₩51,795 | ₩51,682 | ₩51,682 | -0.22% | 2.4천 |
|---|
| 2026.08.31 | ₩52,693 | ₩52,775 | ₩52,693 | ₩52,775 | +0.16% | 900 |
|---|
| 2026.08.28 | ₩53,592 | ₩53,592 | ₩52,794 | ₩52,794 | -1.49% | 800 |
|---|
| 2026.08.27 | ₩53,351 | ₩53,699 | ₩53,337 | ₩53,699 | +0.65% | 1.4만 |
|---|
| 2026.08.26 | ₩52,868 | ₩52,868 | ₩52,708 | ₩52,708 | -0.30% | 700 |
|---|
| 2026.08.25 | ₩52,532 | ₩52,532 | ₩52,304 | ₩52,385 | -0.28% | 4.7천 |
|---|
| 2026.08.24 | ₩51,734 | ₩52,063 | ₩49,756 | ₩52,063 | +0.64% | 4.4천 |
|---|
| 2026.08.21 | ₩52,196 | ₩52,539 | ₩52,196 | ₩52,532 | +0.64% | 1.7만 |
|---|
| 2026.08.20 | ₩52,358 | ₩52,573 | ₩52,224 | ₩52,224 | -0.26% | 1.7만 |
|---|
| 2026.08.19 | ₩53,136 | ₩53,136 | ₩52,418 | ₩52,418 | -1.35% | 2.3천 |
|---|
| 2026.08.18 | ₩53,257 | ₩53,257 | ₩52,814 | ₩52,860 | -0.75% | 1.4천 |
|---|
| 2026.08.17 | ₩54,021 | ₩54,021 | ₩53,951 | ₩53,951 | -0.13% | 400 |
|---|
| 2026.08.14 | ₩53,719 | ₩53,790 | ₩53,699 | ₩53,790 | +0.13% | 1.2천 |
|---|
| 2026.08.13 | ₩54,195 | ₩54,665 | ₩54,195 | ₩54,367 | +0.32% | 2.7천 |
|---|
| 2026.08.12 | ₩54,397 | ₩54,397 | ₩53,994 | ₩54,057 | -0.62% | 4천 |
|---|
| 2026.08.11 | ₩53,927 | ₩53,994 | ₩53,351 | ₩53,410 | -0.96% | 6.5천 |
|---|
| 2026.08.10 | ₩53,914 | ₩54,075 | ₩53,631 | ₩53,631 | -0.52% | 9.4천 |
|---|
| 2026.08.07 | ₩53,619 | ₩53,768 | ₩53,619 | ₩53,768 | +0.28% | 700 |
|---|
| 2026.08.06 | ₩53,002 | ₩53,210 | ₩53,002 | ₩53,043 | +0.08% | 3.2천 |
|---|
| 2026.08.05 | ₩54,316 | ₩54,316 | ₩53,469 | ₩53,469 | -1.56% | 1천 |
|---|
| 2026.08.04 | ₩53,096 | ₩53,967 | ₩53,096 | ₩53,863 | +1.44% | 7.9천 |
|---|
| 2026.08.03 | ₩50,628 | ₩51,372 | ₩50,628 | ₩51,332 | +1.39% | 1.2천 |
|---|
| 2026.07.31 | ₩50,239 | ₩50,762 | ₩50,239 | ₩50,710 | +0.94% | 3.2천 |
|---|
| 2026.07.30 | ₩49,998 | ₩50,267 | ₩49,998 | ₩50,267 | +0.54% | 700 |
|---|
| 2026.07.29 | ₩49,810 | ₩49,931 | ₩48,685 | ₩48,685 | -2.26% | 3.7천 |
|---|
| 2026.07.28 | ₩49,957 | ₩49,957 | ₩49,805 | ₩49,805 | -0.31% | 1.3천 |
|---|
| 2026.07.27 | ₩50,695 | ₩50,695 | ₩50,470 | ₩50,470 | -0.44% | 600 |
|---|
| 2026.07.24 | ₩50,695 | ₩50,762 | ₩50,395 | ₩50,395 | -0.59% | 1.3천 |
|---|
| 2026.07.23 | ₩50,963 | ₩50,963 | ₩50,894 | ₩50,894 | -0.14% | 500 |
|---|
| 2026.07.22 | ₩51,647 | ₩51,969 | ₩51,647 | ₩51,679 | +0.06% | 800 |
|---|
| 2026.07.21 | ₩52,117 | ₩52,144 | ₩52,036 | ₩52,115 | -0.00% | 5.4천 |
|---|
| 2026.07.20 | ₩51,728 | ₩51,728 | ₩51,210 | ₩51,210 | -1.00% | 3.9천 |
|---|
| 2026.07.17 | ₩51,111 | ₩51,527 | ₩51,111 | ₩51,461 | +0.68% | 3.2천 |
|---|
| 2026.07.16 | ₩52,747 | ₩52,747 | ₩52,184 | ₩52,192 | -1.05% | 3.6천 |
|---|
| 2026.07.15 | ₩53,498 | ₩53,511 | ₩52,774 | ₩53,245 | -0.47% | 2.6천 |
|---|
| 2026.07.14 | ₩53,981 | ₩53,981 | ₩53,769 | ₩53,769 | -0.39% | 3천 |
|---|
| 2026.07.13 | ₩53,847 | ₩53,847 | ₩53,022 | ₩53,029 | -1.52% | 1.9만 |
|---|
| 2026.07.10 | ₩54,102 | ₩54,131 | ₩53,887 | ₩54,131 | +0.05% | 1.8천 |
|---|
| 2026.07.09 | ₩54,035 | ₩54,651 | ₩54,035 | ₩54,194 | +0.30% | 7.2천 |
|---|
| 2026.07.08 | ₩52,439 | ₩53,216 | ₩52,439 | ₩53,149 | +1.36% | 1.4만 |
|---|
| 2026.07.07 | ₩53,310 | ₩53,310 | ₩52,673 | ₩52,673 | -1.19% | 1.2천 |
|---|
| 2026.07.06 | ₩53,967 | ₩54,397 | ₩53,967 | ₩54,083 | +0.21% | 2.4천 |
|---|
| 2026.07.02 | ₩54,464 | ₩54,464 | ₩53,069 | ₩53,365 | -2.02% | 4.3천 |
|---|
| 2026.07.01 | ₩55,107 | ₩55,402 | ₩54,965 | ₩54,965 | -0.26% | 2천 |
|---|
| 2026.06.30 | ₩54,866 | ₩56,234 | ₩54,866 | ₩56,117 | +2.28% | 8.6천 |
|---|
| 2026.06.29 | ₩53,592 | ₩54,947 | ₩53,123 | ₩54,796 | +2.25% | 2.4천 |
|---|
| 2026.06.26 | ₩52,895 | ₩53,203 | ₩52,841 | ₩52,841 | -0.10% | 2.1천 |
|---|
| 2026.06.25 | ₩54,088 | ₩54,088 | ₩52,760 | ₩53,853 | -0.43% | 7.9천 |
|---|
| 2026.06.24 | ₩53,257 | ₩53,525 | ₩53,043 | ₩53,043 | -0.40% | 1.7천 |
|---|
| 2026.06.23 | ₩53,485 | ₩53,914 | ₩53,190 | ₩53,347 | -0.26% | 5.3천 |
|---|
| 2026.06.22 | ₩55,644 | ₩55,939 | ₩55,255 | ₩55,432 | -0.38% | 1.9천 |
|---|
| 2026.06.18 | ₩55,389 | ₩55,698 | ₩55,121 | ₩55,533 | +0.26% | 3.7천 |
|---|
| 2026.06.17 | ₩55,134 | ₩55,295 | ₩54,091 | ₩54,091 | -1.89% | 2.1천 |
|---|
| 2026.06.16 | ₩55,563 | ₩55,563 | ₩54,142 | ₩54,335 | -2.21% | 3.2만 |
|---|
| 2026.06.15 | ₩55,362 | ₩55,644 | ₩55,362 | ₩55,620 | +0.47% | 3.1천 |
|---|
| 2026.06.12 | ₩53,605 | ₩54,356 | ₩53,505 | ₩54,140 | +1.00% | 3.7천 |
|---|
| 2026.06.11 | ₩52,559 | ₩53,723 | ₩52,331 | ₩53,723 | +2.21% | 2.8천 |
|---|
| 2026.06.10 | ₩52,881 | ₩53,404 | ₩52,152 | ₩52,152 | -1.38% | 2.9천 |
|---|
| 2026.06.09 | ₩53,699 | ₩53,699 | ₩51,460 | ₩52,921 | -1.45% | 2.2천 |
|---|
| 2026.06.08 | ₩53,900 | ₩54,276 | ₩53,739 | ₩53,739 | -0.30% | 2.9천 |
|---|
| 2026.06.05 | ₩54,356 | ₩54,356 | ₩52,928 | ₩52,928 | -2.63% | 5.7천 |
|---|
| 2026.06.04 | ₩55,255 | ₩56,019 | ₩54,799 | ₩55,907 | +1.18% | 6.9천 |
|---|
| 2026.06.03 | ₩56,770 | ₩56,770 | ₩56,127 | ₩56,309 | -0.81% | 2.9천 |
|---|
| 2026.06.02 | ₩55,926 | ₩56,780 | ₩55,926 | ₩56,780 | +1.53% | 1.6천 |
|---|
| 2026.06.01 | ₩55,040 | ₩55,791 | ₩55,040 | ₩55,578 | +0.98% | 2.8천 |
|---|
| 2026.05.29 | ₩54,987 | ₩55,063 | ₩54,886 | ₩55,063 | +0.14% | 400 |
|---|
| 2026.05.28 | ₩53,954 | ₩54,222 | ₩53,954 | ₩54,186 | +0.43% | 700 |
|---|
| 2026.05.27 | ₩53,672 | ₩53,739 | ₩53,377 | ₩53,676 | +0.01% | 2.5천 |
|---|
| 2026.05.26 | ₩53,592 | ₩54,115 | ₩53,592 | ₩53,966 | +0.70% | 2.6천 |
|---|
| 2026.05.22 | ₩53,042 | ₩53,257 | ₩52,921 | ₩53,089 | +0.09% | 2.9천 |
|---|
| 2026.05.21 | ₩51,594 | ₩52,412 | ₩51,594 | ₩52,378 | +1.52% | 1.7천 |
|---|
| 2026.05.20 | ₩51,460 | ₩51,916 | ₩51,460 | ₩51,909 | +0.87% | 1.5천 |
|---|
| 2026.05.19 | ₩51,486 | ₩51,607 | ₩51,285 | ₩51,288 | -0.39% | 4.3천 |
|---|
| 2026.05.18 | ₩52,050 | ₩52,050 | ₩51,600 | ₩51,885 | -0.32% | 1.9천 |
|---|
| 2026.05.15 | ₩52,144 | ₩52,465 | ₩52,009 | ₩52,021 | -0.23% | 1.5천 |
|---|
| 2026.05.14 | ₩52,653 | ₩52,680 | ₩52,532 | ₩52,566 | -0.17% | 2.7천 |
|---|
| 2026.05.13 | ₩51,258 | ₩51,615 | ₩51,258 | ₩51,615 | +0.70% | 5.5천 |
|---|
| 2026.05.12 | ₩51,319 | ₩51,351 | ₩50,735 | ₩51,351 | +0.06% | 1.6천 |
|---|
| 2026.05.11 | ₩51,634 | ₩51,818 | ₩51,634 | ₩51,768 | +0.26% | 1.6천 |
|---|
| 2026.05.08 | ₩51,433 | ₩51,567 | ₩51,366 | ₩51,524 | +0.18% | 3.3천 |
|---|
| 2026.05.07 | ₩51,299 | ₩51,339 | ₩50,829 | ₩50,936 | -0.71% | 2.9천 |
|---|
| 2026.05.06 | ₩50,641 | ₩50,939 | ₩50,641 | ₩50,939 | +0.59% | 2.4천 |
|---|
| 2026.05.05 | ₩50,266 | ₩50,467 | ₩50,266 | ₩50,442 | +0.35% | 900 |
|---|
| 2026.05.04 | ₩50,172 | ₩50,239 | ₩50,092 | ₩50,124 | -0.10% | 1.2천 |
|---|
| 2026.05.01 | ₩50,320 | ₩50,400 | ₩50,159 | ₩50,159 | -0.32% | 1.3천 |
|---|
| 2026.04.30 | ₩49,220 | ₩50,066 | ₩49,220 | ₩50,066 | +1.72% | 1.7천 |
|---|
| 2026.04.29 | ₩49,501 | ₩49,519 | ₩49,501 | ₩49,519 | +0.04% | 300 |
|---|
| 2026.04.28 | ₩49,354 | ₩49,354 | ₩49,162 | ₩49,162 | -0.39% | 400 |
|---|
| 2026.04.27 | ₩49,823 | ₩49,904 | ₩49,823 | ₩49,904 | +0.16% | 2.3천 |
|---|
| 2026.04.24 | ₩49,944 | ₩50,334 | ₩49,944 | ₩50,334 | +0.78% | 600 |
|---|
| 2026.04.23 | ₩49,971 | ₩49,971 | ₩49,233 | ₩49,597 | -0.75% | 800 |
|---|
| 2026.04.22 | ₩49,770 | ₩50,132 | ₩49,665 | ₩50,132 | +0.73% | 3.8천 |
|---|
| 2026.04.21 | ₩49,770 | ₩49,957 | ₩49,396 | ₩49,396 | -0.75% | 8.5천 |
|---|
| 2026.04.20 | ₩49,609 | ₩49,609 | ₩49,448 | ₩49,571 | -0.08% | 1.6천 |
|---|
| 2026.04.17 | ₩49,367 | ₩49,528 | ₩49,367 | ₩49,516 | +0.30% | 4.1천 |
|---|
| 2026.04.16 | ₩48,522 | ₩48,927 | ₩48,522 | ₩48,927 | +0.83% | 3.9천 |
|---|
| 2026.04.15 | ₩48,227 | ₩48,643 | ₩47,986 | ₩48,642 | +0.86% | 1.3만 |
|---|
| 2026.04.14 | ₩47,651 | ₩48,026 | ₩47,651 | ₩47,986 | +0.70% | 1.4만 |
|---|
| 2026.04.13 | ₩46,833 | ₩47,388 | ₩46,806 | ₩47,388 | +1.19% | 53.4만 |
|---|
| 2026.04.10 | ₩46,725 | ₩46,725 | ₩46,564 | ₩46,591 | -0.29% | 3.5천 |
|---|
| 2026.04.09 | ₩46,202 | ₩46,564 | ₩46,135 | ₩46,564 | +0.78% | 1.8만 |
|---|
| 2026.04.08 | ₩46,511 | ₩46,511 | ₩46,342 | ₩46,342 | -0.36% | 700 |
|---|
| 2026.04.07 | ₩44,459 | ₩45,035 | ₩44,445 | ₩45,035 | +1.30% | 4.3천 |
|---|
| 2026.04.06 | ₩44,754 | ₩44,809 | ₩44,673 | ₩44,809 | +0.12% | 3.2천 |
|---|
| 2026.04.02 | ₩44,016 | ₩44,543 | ₩44,016 | ₩44,543 | +1.20% | 2.8천 |
|---|
| 2026.04.01 | ₩44,298 | ₩44,700 | ₩44,258 | ₩44,386 | +0.20% | 1.9천 |
|---|
| 2026.03.31 | ₩43,064 | ₩44,023 | ₩43,064 | ₩44,023 | +2.23% | 5.4천 |
|---|
| 2026.03.30 | ₩43,252 | ₩43,252 | ₩42,443 | ₩42,443 | -1.87% | 400 |
|---|
| 2026.03.27 | ₩43,560 | ₩43,560 | ₩43,002 | ₩43,002 | -1.28% | 1.4천 |
|---|
| 2026.03.26 | ₩44,620 | ₩44,647 | ₩43,870 | ₩43,870 | -1.68% | 3천 |
|---|
| 2026.03.25 | ₩45,478 | ₩45,478 | ₩45,143 | ₩45,203 | -0.60% | 4.2천 |
|---|
| 2026.03.24 | ₩44,861 | ₩45,344 | ₩44,861 | ₩45,037 | +0.39% | 5.5천 |
|---|
| 2026.03.23 | ₩45,585 | ₩45,854 | ₩45,290 | ₩45,341 | -0.54% | 900 |
|---|
| 2026.03.20 | ₩45,022 | ₩45,022 | ₩44,499 | ₩44,499 | -1.16% | 5.1천 |
|---|
| 2026.03.19 | ₩44,740 | ₩45,129 | ₩44,740 | ₩45,116 | +0.84% | 5.3천 |
|---|
| 2026.03.18 | ₩45,525 | ₩45,525 | ₩44,942 | ₩44,942 | -1.28% | 1.5만 |
|---|
| 2026.03.17 | ₩45,679 | ₩45,813 | ₩45,639 | ₩45,707 | +0.06% | 4.6천 |
|---|
| 2026.03.16 | ₩45,384 | ₩45,585 | ₩45,384 | ₩45,509 | +0.27% | 4.9천 |
|---|
| 2026.03.13 | ₩45,009 | ₩45,009 | ₩44,901 | ₩44,905 | -0.23% | 2.4천 |
|---|
| 2026.03.12 | ₩45,250 | ₩45,277 | ₩45,163 | ₩45,163 | -0.19% | 700 |
|---|
| 2026.03.11 | ₩46,095 | ₩46,243 | ₩45,813 | ₩45,984 | -0.24% | 4.3천 |
|---|
| 2026.03.10 | ₩46,189 | ₩46,611 | ₩46,134 | ₩46,134 | -0.12% | 4.2천 |
|---|
| 2026.03.09 | ₩45,277 | ₩46,289 | ₩45,263 | ₩46,289 | +2.24% | 5.2천 |
|---|
| 2026.03.06 | ₩45,760 | ₩46,122 | ₩45,760 | ₩45,793 | +0.07% | 2만 |
|---|
| 2026.03.05 | ₩46,202 | ₩46,857 | ₩46,041 | ₩46,480 | +0.60% | 2천 |
|---|
| 2026.03.04 | ₩46,082 | ₩46,578 | ₩46,082 | ₩46,546 | +1.01% | 8.2천 |
|---|
| 2026.03.03 | ₩45,223 | ₩45,854 | ₩45,217 | ₩45,823 | +1.33% | 3.8천 |
|---|
| 2026.03.02 | ₩46,048 | ₩46,457 | ₩45,921 | ₩46,307 | +0.56% | 5.3천 |
|---|
| 2026.02.27 | ₩46,028 | ₩46,112 | ₩45,827 | ₩46,112 | +0.18% | 4.2천 |
|---|
| 2026.02.26 | ₩46,390 | ₩46,471 | ₩45,921 | ₩46,146 | -0.53% | 4.7천 |
|---|
| 2026.02.25 | ₩46,524 | ₩46,618 | ₩46,471 | ₩46,520 | -0.01% | 7.1천 |
|---|
| 2026.02.24 | ₩45,545 | ₩45,612 | ₩45,411 | ₩45,585 | +0.09% | 8.2천 |
|---|
| 2026.02.23 | ₩45,257 | ₩45,263 | ₩44,901 | ₩45,013 | -0.54% | 1.1천 |
|---|
| 2026.02.20 | ₩46,377 | ₩46,377 | ₩46,189 | ₩46,269 | -0.23% | 2.8천 |
|---|
| 2026.02.19 | ₩45,773 | ₩45,886 | ₩45,746 | ₩45,886 | +0.25% | 1.7천 |
|---|
| 2026.02.18 | ₩45,813 | ₩46,390 | ₩45,813 | ₩46,171 | +0.78% | 1.8만 |
|---|
| 2026.02.17 | ₩45,693 | ₩45,867 | ₩45,652 | ₩45,679 | -0.03% | 6.6천 |
|---|
| 2026.02.13 | ₩45,626 | ₩46,015 | ₩45,626 | ₩45,690 | +0.14% | 3.5천 |
|---|
| 2026.02.12 | ₩45,880 | ₩45,934 | ₩45,290 | ₩45,290 | -1.29% | 9.6천 |
|---|
| 2026.02.11 | ₩47,061 | ₩47,141 | ₩46,497 | ₩46,791 | -0.57% | 4.7천 |
|---|
| 2026.02.10 | ₩47,128 | ₩47,382 | ₩46,949 | ₩46,949 | -0.38% | 9.4천 |
|---|
| 2026.02.09 | ₩46,041 | ₩47,061 | ₩46,041 | ₩46,996 | +2.07% | 7.8천 |
|---|
| 2026.02.06 | ₩45,813 | ₩46,310 | ₩45,760 | ₩46,310 | +1.08% | 5.9천 |
|---|
| 2026.02.05 | ₩45,143 | ₩45,196 | ₩44,781 | ₩44,883 | -0.58% | 5.5천 |
|---|
| 2026.02.04 | ₩45,565 | ₩45,565 | ₩45,170 | ₩45,454 | -0.24% | 1천 |
|---|
| 2026.02.03 | ₩46,898 | ₩46,898 | ₩46,363 | ₩46,666 | -0.49% | 3.8천 |
|---|
| 2026.02.02 | ₩47,825 | ₩47,838 | ₩47,570 | ₩47,580 | -0.51% | 2.7천 |
|---|
| 2026.01.30 | ₩47,678 | ₩47,758 | ₩47,289 | ₩47,369 | -0.65% | 4.3천 |
|---|
| 2026.01.29 | ₩47,771 | ₩48,441 | ₩47,771 | ₩48,441 | +1.40% | 2.8만 |
|---|
| 2026.01.28 | ₩48,360 | ₩48,462 | ₩48,321 | ₩48,359 | -0.00% | 1.7천 |
|---|
| 2026.01.27 | ₩48,522 | ₩48,549 | ₩48,442 | ₩48,445 | -0.16% | 2.8천 |
|---|
| 2026.01.26 | ₩48,026 | ₩48,201 | ₩48,006 | ₩48,061 | +0.07% | 4.9천 |
|---|
| 2026.01.23 | ₩47,020 | ₩47,651 | ₩47,020 | ₩47,450 | +0.91% | 5천 |
|---|
| 2026.01.22 | ₩47,255 | ₩47,409 | ₩47,255 | ₩47,305 | +0.11% | 5.2천 |
|---|
| 2026.01.21 | ₩46,953 | ₩47,356 | ₩46,631 | ₩47,007 | +0.11% | 4천 |
|---|
| 2026.01.20 | ₩47,376 | ₩47,376 | ₩46,874 | ₩46,874 | -1.06% | 3.2천 |
|---|
| 2026.01.16 | ₩48,442 | ₩48,442 | ₩47,973 | ₩48,054 | -0.80% | 9.7천 |
|---|
| 2026.01.15 | ₩48,681 | ₩48,683 | ₩48,163 | ₩48,163 | -1.06% | 7천 |
|---|
| 2026.01.14 | ₩47,617 | ₩47,979 | ₩47,564 | ₩47,979 | +0.76% | 1.9천 |
|---|
| 2026.01.13 | ₩48,911 | ₩48,911 | ₩48,683 | ₩48,687 | -0.46% | 3.6천 |
|---|
| 2026.01.12 | ₩48,616 | ₩49,220 | ₩48,616 | ₩49,106 | +1.01% | 1.4만 |
|---|
| 2026.01.09 | ₩48,697 | ₩49,072 | ₩48,697 | ₩49,016 | +0.66% | 2.6천 |
|---|
| 2026.01.08 | ₩48,435 | ₩48,435 | ₩48,254 | ₩48,421 | -0.03% | 1.9천 |
|---|
| 2026.01.07 | ₩49,059 | ₩49,126 | ₩48,885 | ₩48,909 | -0.31% | 2.5천 |
|---|
| 2026.01.06 | ₩48,844 | ₩49,099 | ₩48,831 | ₩49,099 | +0.52% | 5.2천 |
|---|
| 2026.01.05 | ₩48,603 | ₩48,915 | ₩48,596 | ₩48,596 | -0.01% | 2.4천 |
|---|
| 2026.01.02 | ₩48,147 | ₩48,174 | ₩47,932 | ₩48,088 | -0.12% | 1.2천 |
|---|
| 2025.12.31 | ₩48,697 | ₩48,737 | ₩48,422 | ₩48,422 | -0.56% | 5천 |
|---|
| 2025.12.30 | ₩49,059 | ₩49,059 | ₩48,919 | ₩48,919 | -0.28% | 5.9천 |
|---|
| 2025.12.29 | ₩49,045 | ₩49,206 | ₩48,965 | ₩49,059 | +0.03% | 1.6만 |
|---|
| 2025.12.26 | ₩49,366 | ₩49,381 | ₩49,300 | ₩49,300 | -0.13% | 1.4만 |
|---|
| 2025.12.24 | ₩49,180 | ₩49,341 | ₩49,180 | ₩49,312 | +0.27% | 2.2만 |
|---|
| 2025.12.23 | ₩48,992 | ₩49,180 | ₩48,978 | ₩49,173 | +0.37% | 46.7만 |
|---|
| 2025.12.22 | ₩49,019 | ₩49,019 | ₩48,978 | ₩48,992 | -0.05% | 1.1천 |
|---|
| 2025.12.19 | ₩48,643 | ₩48,724 | ₩48,643 | ₩48,712 | +0.14% | 1.2천 |
|---|
| 2025.12.18 | ₩47,865 | ₩48,107 | ₩47,865 | ₩47,950 | +0.18% | 3천 |
|---|
| 2025.12.17 | ₩48,187 | ₩48,187 | ₩47,260 | ₩47,260 | -1.92% | 2.1천 |
|---|
| 2025.12.16 | ₩48,147 | ₩48,254 | ₩47,932 | ₩48,231 | +0.18% | 3.3천 |
|---|
| 2025.12.15 | ₩48,013 | ₩48,442 | ₩48,013 | ₩48,093 | +0.17% | 2.7천 |
|---|
| 2025.12.12 | ₩49,394 | ₩49,394 | ₩48,427 | ₩48,427 | -1.96% | 900 |
|---|
| 2025.12.11 | ₩49,032 | ₩49,578 | ₩49,032 | ₩49,578 | +1.11% | 400 |
|---|
| 2025.12.10 | ₩49,555 | ₩49,719 | ₩49,314 | ₩49,609 | +0.11% | 2.1만 |
|---|
| 2025.12.09 | ₩49,367 | ₩49,433 | ₩49,367 | ₩49,433 | +0.13% | 1천 |
|---|
| 2025.12.08 | ₩49,595 | ₩49,595 | ₩49,233 | ₩49,354 | -0.49% | 6천 |
|---|
| 2025.12.05 | ₩49,045 | ₩49,408 | ₩49,045 | ₩49,350 | +0.62% | 3.4천 |
|---|
| 2025.12.04 | ₩48,911 | ₩49,033 | ₩48,885 | ₩49,007 | +0.19% | 1.6천 |
|---|
| 2025.12.03 | ₩48,657 | ₩48,809 | ₩48,657 | ₩48,809 | +0.31% | 2천 |
|---|
| 2025.12.02 | ₩48,697 | ₩48,791 | ₩48,697 | ₩48,697 | 0.00% | 1.4천 |
|---|
| 2025.12.01 | ₩48,362 | ₩48,455 | ₩48,362 | ₩48,418 | +0.12% | 900 |
|---|
| 2025.11.28 | ₩48,362 | ₩48,616 | ₩48,321 | ₩48,616 | +0.53% | 8천 |
|---|
| 2025.11.26 | ₩48,178 | ₩48,294 | ₩48,026 | ₩48,187 | +0.02% | 4.8천 |
|---|
| 2025.11.25 | ₩47,651 | ₩47,771 | ₩47,248 | ₩47,771 | +0.25% | 2.2천 |
|---|
| 2025.11.24 | ₩47,396 | ₩47,664 | ₩47,396 | ₩47,664 | +0.57% | 4.7천 |
|---|
| 2025.11.21 | ₩46,501 | ₩46,501 | ₩46,501 | ₩46,501 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩48,616 | ₩48,616 | ₩46,310 | ₩46,323 | -4.72% | 2.5천 |
|---|
| 2025.11.19 | ₩47,396 | ₩47,651 | ₩47,396 | ₩47,625 | +0.48% | 2.6천 |
|---|
| 2025.11.18 | ₩47,180 | ₩47,590 | ₩46,964 | ₩47,399 | +0.46% | 7.6천 |
|---|
| 2025.11.17 | ₩48,281 | ₩48,442 | ₩47,879 | ₩47,879 | -0.83% | 1.3천 |
|---|
| 2025.11.14 | ₩47,999 | ₩48,817 | ₩47,999 | ₩48,480 | +1.00% | 1.9천 |
|---|
| 2025.11.13 | ₩49,609 | ₩49,609 | ₩48,522 | ₩48,575 | -2.08% | 1.1천 |
|---|
| 2025.11.12 | ₩49,756 | ₩49,756 | ₩49,636 | ₩49,729 | -0.05% | 600 |
|---|
| 2025.11.11 | ₩49,622 | ₩49,622 | ₩49,228 | ₩49,481 | -0.28% | 2.3천 |
|---|
| 2025.11.10 | ₩49,434 | ₩49,783 | ₩49,434 | ₩49,759 | +0.66% | 1.9천 |
|---|
| 2025.11.07 | ₩48,026 | ₩48,775 | ₩48,026 | ₩48,775 | +1.56% | 1천 |
|---|
| 2025.11.06 | ₩49,837 | ₩49,837 | ₩48,885 | ₩49,032 | -1.61% | 3.1천 |
|---|
| 2025.11.05 | ₩49,475 | ₩50,012 | ₩49,475 | ₩49,893 | +0.85% | 2.9천 |
|---|
| 2025.11.04 | ₩49,756 | ₩50,199 | ₩49,560 | ₩49,560 | -0.39% | 2.7천 |
|---|
| 2025.11.03 | ₩50,883 | ₩50,883 | ₩50,556 | ₩50,556 | -0.64% | 1.6천 |
|---|
| 2025.10.31 | ₩51,017 | ₩51,017 | ₩50,507 | ₩50,711 | -0.60% | 6.8천 |
|---|
| 2025.10.30 | ₩51,124 | ₩51,178 | ₩50,741 | ₩50,741 | -0.75% | 2.4천 |
|---|
| 2025.10.29 | ₩51,500 | ₩51,594 | ₩51,354 | ₩51,364 | -0.26% | 1.9천 |
|---|
| 2025.10.28 | ₩51,500 | ₩51,553 | ₩51,366 | ₩51,402 | -0.19% | 2천 |
|---|
| 2025.10.27 | ₩51,160 | ₩51,344 | ₩51,071 | ₩51,344 | +0.36% | 3.5천 |
|---|
| 2025.10.24 | ₩50,212 | ₩50,454 | ₩50,212 | ₩50,454 | +0.48% | 600 |
|---|
| 2025.10.23 | ₩49,153 | ₩49,750 | ₩49,153 | ₩49,681 | +1.08% | 1.7천 |
|---|
| 2025.10.22 | ₩48,992 | ₩49,220 | ₩48,952 | ₩49,220 | +0.47% | 2.3천 |
|---|
| 2025.10.21 | ₩49,743 | ₩49,743 | ₩49,622 | ₩49,692 | -0.10% | 1.9천 |
|---|
| 2025.10.20 | ₩49,569 | ₩49,756 | ₩49,392 | ₩49,742 | +0.35% | 2.8천 |
|---|
| 2025.10.17 | ₩48,925 | ₩49,260 | ₩48,791 | ₩49,241 | +0.65% | 1.5천 |
|---|
| 2025.10.16 | ₩49,703 | ₩49,703 | ₩48,895 | ₩49,133 | -1.15% | 1.9천 |
|---|
| 2025.10.15 | ₩49,703 | ₩49,716 | ₩49,311 | ₩49,311 | -0.79% | 1.3천 |
|---|
| 2025.10.14 | ₩48,724 | ₩49,149 | ₩48,697 | ₩48,757 | +0.07% | 3천 |
|---|
| 2025.10.13 | ₩49,072 | ₩49,126 | ₩48,925 | ₩49,040 | -0.07% | 1.9천 |
|---|
| 2025.10.10 | ₩49,984 | ₩49,984 | ₩48,136 | ₩48,136 | -3.70% | 3.3천 |
|---|