시장 데이터를 불러오는 중
전체 종목
First Trust Dorsey Wright DALI Equity ETF 과거 주가
First Trust Dorsey Wright DALI Equity ETF · DALI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Dorsey Wright DALI Equity ETF · DALI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,331 | ₩37,410 | ₩37,218 | ₩37,410 | +0.21% | 1.6천 |
| 2026.10.08 | ₩37,211 | ₩37,238 | ₩37,097 | ₩37,133 | -0.21% | 2.1천 |
| 2026.10.07 | ₩37,351 | ₩37,686 | ₩37,351 | ₩37,532 | +0.48% | 600 |
| 2026.10.06 | ₩38,314 | ₩38,314 | ₩38,047 | ₩38,112 | -0.53% | 700 |
| 2026.10.05 | ₩38,023 | ₩38,073 | ₩37,873 | ₩38,073 | +0.13% | 1.1만 |
| 2026.10.02 | ₩37,846 | ₩37,972 | ₩37,726 | ₩37,972 | +0.33% | 1.6천 |
| 2026.10.01 | ₩37,619 | ₩37,619 | ₩37,191 | ₩37,458 | -0.43% | 1.8천 |
| 2026.09.30 | ₩38,060 | ₩38,060 | ₩37,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,799 |
| -0.69% |
| 1.3만 |
| 2026.09.29 | ₩38,047 | ₩38,047 | ₩37,954 | ₩37,954 | -0.24% | 4.1천 |
|---|
| 2026.09.28 | ₩38,287 | ₩38,287 | ₩38,155 | ₩38,155 | -0.35% | 800 |
|---|
| 2026.09.25 | ₩38,457 | ₩38,457 | ₩38,457 | ₩38,457 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩38,100 | ₩38,127 | ₩37,886 | ₩38,127 | +0.07% | 9.7천 |
|---|
| 2026.09.23 | ₩38,588 | ₩38,715 | ₩38,570 | ₩38,570 | -0.05% | 8.3천 |
|---|
| 2026.09.22 | ₩39,083 | ₩39,317 | ₩39,083 | ₩39,317 | +0.60% | 200 |
|---|
| 2026.09.21 | ₩38,996 | ₩39,097 | ₩38,996 | ₩39,097 | +0.26% | 1.1천 |
|---|
| 2026.09.18 | ₩38,421 | ₩38,600 | ₩38,381 | ₩38,600 | +0.47% | 8.1천 |
|---|
| 2026.09.17 | ₩38,876 | ₩38,876 | ₩38,756 | ₩38,873 | -0.01% | 300 |
|---|
| 2026.09.16 | ₩38,568 | ₩38,568 | ₩38,344 | ₩38,344 | -0.58% | 500 |
|---|
| 2026.09.15 | ₩38,689 | ₩38,702 | ₩38,508 | ₩38,509 | -0.46% | 1.1천 |
|---|
| 2026.09.14 | ₩38,542 | ₩38,674 | ₩38,542 | ₩38,674 | +0.34% | 700 |
|---|
| 2026.09.11 | ₩39,471 | ₩39,471 | ₩39,434 | ₩39,434 | -0.09% | 700 |
|---|
| 2026.09.10 | ₩39,130 | ₩39,397 | ₩39,023 | ₩39,138 | +0.02% | 1.8천 |
|---|
| 2026.09.09 | ₩39,652 | ₩39,801 | ₩39,652 | ₩39,801 | +0.38% | 1천 |
|---|
| 2026.09.08 | ₩39,867 | ₩39,867 | ₩39,867 | ₩39,867 | 0.00% | 300 |
|---|
| 2026.09.04 | ₩39,625 | ₩39,825 | ₩39,613 | ₩39,825 | +0.51% | 1.5천 |
|---|
| 2026.09.03 | ₩39,590 | ₩39,590 | ₩39,590 | ₩39,590 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩38,943 | ₩39,134 | ₩38,943 | ₩39,134 | +0.49% | 9.7천 |
|---|
| 2026.09.01 | ₩39,117 | ₩39,117 | ₩39,010 | ₩39,032 | -0.22% | 1.4천 |
|---|
| 2026.08.31 | ₩39,411 | ₩39,460 | ₩39,384 | ₩39,460 | +0.13% | 700 |
|---|
| 2026.08.28 | ₩39,772 | ₩39,772 | ₩39,550 | ₩39,550 | -0.56% | 300 |
|---|
| 2026.08.27 | ₩39,732 | ₩39,732 | ₩39,704 | ₩39,704 | -0.07% | 800 |
|---|
| 2026.08.26 | ₩39,357 | ₩39,518 | ₩39,357 | ₩39,518 | +0.41% | 400 |
|---|
| 2026.08.25 | ₩39,183 | ₩39,546 | ₩39,183 | ₩39,546 | +0.92% | 2.9천 |
|---|
| 2026.08.24 | ₩38,916 | ₩39,123 | ₩38,916 | ₩39,123 | +0.53% | 1.4천 |
|---|
| 2026.08.21 | ₩39,598 | ₩39,598 | ₩39,324 | ₩39,357 | -0.61% | 800 |
|---|
| 2026.08.20 | ₩38,916 | ₩39,027 | ₩38,916 | ₩39,027 | +0.29% | 1.5천 |
|---|
| 2026.08.19 | ₩39,163 | ₩39,163 | ₩38,983 | ₩39,036 | -0.32% | 700 |
|---|
| 2026.08.18 | ₩38,782 | ₩38,864 | ₩38,782 | ₩38,864 | +0.21% | 200 |
|---|
| 2026.08.17 | ₩39,665 | ₩39,674 | ₩39,558 | ₩39,674 | +0.02% | 1.4천 |
|---|
| 2026.08.14 | ₩39,401 | ₩39,401 | ₩39,401 | ₩39,401 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩39,264 | ₩39,328 | ₩39,210 | ₩39,328 | +0.16% | 600 |
|---|
| 2026.08.12 | ₩39,237 | ₩39,284 | ₩39,157 | ₩39,269 | +0.08% | 2.1만 |
|---|
| 2026.08.11 | ₩38,876 | ₩38,996 | ₩38,637 | ₩38,826 | -0.13% | 1.3만 |
|---|
| 2026.08.10 | ₩38,769 | ₩38,822 | ₩38,743 | ₩38,797 | +0.07% | 1.2천 |
|---|
| 2026.08.07 | ₩38,916 | ₩38,916 | ₩38,836 | ₩38,889 | -0.07% | 1.6천 |
|---|
| 2026.08.06 | ₩38,729 | ₩38,729 | ₩38,729 | ₩38,729 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩38,822 | ₩38,869 | ₩38,663 | ₩38,841 | +0.05% | 1.1만 |
|---|
| 2026.08.04 | ₩38,863 | ₩38,863 | ₩38,796 | ₩38,796 | -0.17% | 7.7천 |
|---|
| 2026.08.03 | ₩37,739 | ₩37,873 | ₩37,739 | ₩37,873 | +0.35% | 1.6천 |
|---|
| 2026.07.31 | ₩37,485 | ₩37,587 | ₩37,391 | ₩37,587 | +0.27% | 200 |
|---|
| 2026.07.30 | ₩37,071 | ₩37,674 | ₩37,071 | ₩37,674 | +1.63% | 1천 |
|---|
| 2026.07.29 | ₩36,522 | ₩37,004 | ₩36,522 | ₩36,687 | +0.45% | 8.8천 |
|---|
| 2026.07.28 | ₩36,883 | ₩37,071 | ₩36,883 | ₩37,029 | +0.40% | 2.6천 |
|---|
| 2026.07.27 | ₩37,839 | ₩37,839 | ₩37,338 | ₩37,523 | -0.84% | 1.8천 |
|---|
| 2026.07.24 | ₩37,674 | ₩37,674 | ₩37,674 | ₩37,674 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩37,819 | ₩37,926 | ₩37,686 | ₩37,920 | +0.27% | 5.3만 |
|---|
| 2026.07.22 | ₩38,261 | ₩38,302 | ₩38,167 | ₩38,302 | +0.11% | 2.7천 |
|---|
| 2026.07.21 | ₩37,873 | ₩38,261 | ₩37,873 | ₩38,156 | +0.75% | 4.5천 |
|---|
| 2026.07.20 | ₩37,539 | ₩37,565 | ₩37,287 | ₩37,287 | -0.67% | 700 |
|---|
| 2026.07.17 | ₩37,525 | ₩37,557 | ₩37,525 | ₩37,557 | +0.09% | 300 |
|---|
| 2026.07.16 | ₩38,047 | ₩38,047 | ₩37,819 | ₩37,870 | -0.46% | 1.4만 |
|---|
| 2026.07.15 | ₩38,461 | ₩38,461 | ₩38,461 | ₩38,461 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩38,461 | ₩38,542 | ₩38,322 | ₩38,322 | -0.36% | 6.4천 |
|---|
| 2026.07.13 | ₩38,209 | ₩38,209 | ₩37,860 | ₩37,860 | -0.91% | 2.3천 |
|---|
| 2026.07.10 | ₩38,682 | ₩38,682 | ₩38,682 | ₩38,682 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩38,769 | ₩38,769 | ₩38,475 | ₩38,615 | -0.40% | 1.2천 |
|---|
| 2026.07.08 | ₩37,926 | ₩38,358 | ₩37,926 | ₩38,358 | +1.14% | 2.1천 |
|---|
| 2026.07.07 | ₩38,515 | ₩38,622 | ₩38,515 | ₩38,599 | +0.22% | 600 |
|---|
| 2026.07.06 | ₩39,357 | ₩39,609 | ₩39,357 | ₩39,609 | +0.64% | 4.5천 |
|---|
| 2026.07.02 | ₩39,384 | ₩39,384 | ₩38,899 | ₩39,134 | -0.63% | 500 |
|---|
| 2026.07.01 | ₩39,384 | ₩39,384 | ₩39,090 | ₩39,190 | -0.49% | 1.9천 |
|---|
| 2026.06.30 | ₩39,558 | ₩39,792 | ₩39,558 | ₩39,792 | +0.59% | 2.2만 |
|---|
| 2026.06.29 | ₩39,237 | ₩39,478 | ₩38,916 | ₩39,364 | +0.32% | 5.4만 |
|---|
| 2026.06.26 | ₩39,157 | ₩39,371 | ₩39,117 | ₩39,206 | +0.13% | 2.8만 |
|---|
| 2026.06.25 | ₩39,652 | ₩39,946 | ₩39,652 | ₩39,746 | +0.24% | 1.2만 |
|---|
| 2026.06.24 | ₩39,424 | ₩39,538 | ₩39,290 | ₩39,538 | +0.29% | 3.8천 |
|---|
| 2026.06.23 | ₩39,718 | ₩39,879 | ₩39,625 | ₩39,773 | +0.14% | 6.4천 |
|---|
| 2026.06.22 | ₩41,123 | ₩41,203 | ₩40,902 | ₩41,156 | +0.08% | 1.4만 |
|---|
| 2026.06.18 | ₩40,601 | ₩41,032 | ₩40,601 | ₩41,032 | +1.06% | 5.3천 |
|---|
| 2026.06.17 | ₩41,484 | ₩41,484 | ₩40,854 | ₩40,854 | -1.52% | 1.5만 |
|---|
| 2026.06.16 | ₩41,624 | ₩41,624 | ₩41,363 | ₩41,401 | -0.54% | 3천 |
|---|
| 2026.06.15 | ₩41,577 | ₩41,664 | ₩41,470 | ₩41,656 | +0.19% | 2.3만 |
|---|
| 2026.06.12 | ₩40,387 | ₩40,804 | ₩40,387 | ₩40,804 | +1.03% | 4.2천 |
|---|
| 2026.06.11 | ₩39,411 | ₩40,601 | ₩39,411 | ₩40,601 | +3.02% | 2.7만 |
|---|
| 2026.06.10 | ₩39,819 | ₩39,839 | ₩39,296 | ₩39,296 | -1.31% | 1만 |
|---|
| 2026.06.09 | ₩40,146 | ₩40,146 | ₩39,511 | ₩39,824 | -0.80% | 8.3천 |
|---|
| 2026.06.08 | ₩40,133 | ₩40,133 | ₩39,718 | ₩39,886 | -0.62% | 3.5만 |
|---|
| 2026.06.05 | ₩40,387 | ₩40,387 | ₩39,646 | ₩39,646 | -1.83% | 3.4천 |
|---|
| 2026.06.04 | ₩40,975 | ₩41,323 | ₩40,975 | ₩41,317 | +0.83% | 1.6만 |
|---|
| 2026.06.03 | ₩41,256 | ₩41,406 | ₩41,256 | ₩41,406 | +0.36% | 2.3천 |
|---|
| 2026.06.02 | ₩41,551 | ₩41,735 | ₩41,551 | ₩41,735 | +0.44% | 3.4천 |
|---|
| 2026.06.01 | ₩41,377 | ₩41,845 | ₩41,377 | ₩41,845 | +1.13% | 500 |
|---|
| 2026.05.29 | ₩41,537 | ₩41,662 | ₩41,537 | ₩41,662 | +0.30% | 300 |
|---|
| 2026.05.28 | ₩41,551 | ₩41,596 | ₩41,470 | ₩41,596 | +0.11% | 400 |
|---|
| 2026.05.27 | ₩41,337 | ₩41,604 | ₩41,270 | ₩41,490 | +0.37% | 4.9천 |
|---|
| 2026.05.26 | ₩41,564 | ₩41,858 | ₩41,564 | ₩41,858 | +0.71% | 3.1천 |
|---|
| 2026.05.22 | ₩41,029 | ₩41,029 | ₩40,588 | ₩40,763 | -0.65% | 9천 |
|---|
| 2026.05.21 | ₩40,273 | ₩40,768 | ₩40,227 | ₩40,721 | +1.11% | 4.4천 |
|---|
| 2026.05.20 | ₩39,839 | ₩40,534 | ₩39,785 | ₩40,465 | +1.57% | 1.6천 |
|---|
| 2026.05.19 | ₩39,678 | ₩40,053 | ₩39,678 | ₩39,898 | +0.55% | 1.3천 |
|---|
| 2026.05.18 | ₩40,267 | ₩40,499 | ₩40,227 | ₩40,499 | +0.58% | 2.9천 |
|---|
| 2026.05.15 | ₩40,307 | ₩40,425 | ₩40,307 | ₩40,425 | +0.29% | 1.6천 |
|---|
| 2026.05.14 | ₩41,457 | ₩41,658 | ₩41,417 | ₩41,636 | +0.43% | 3.4천 |
|---|
| 2026.05.13 | ₩41,082 | ₩41,981 | ₩41,082 | ₩41,981 | +2.19% | 600 |
|---|
| 2026.05.12 | ₩41,149 | ₩41,405 | ₩41,056 | ₩41,405 | +0.62% | 8.8천 |
|---|
| 2026.05.11 | ₩41,805 | ₩42,077 | ₩41,791 | ₩41,995 | +0.45% | 4.2천 |
|---|
| 2026.05.08 | ₩41,619 | ₩41,871 | ₩41,564 | ₩41,785 | +0.40% | 2.4천 |
|---|
| 2026.05.07 | ₩41,510 | ₩41,799 | ₩41,002 | ₩41,157 | -0.85% | 1.7천 |
|---|
| 2026.05.06 | ₩41,664 | ₩41,892 | ₩41,457 | ₩41,892 | +0.55% | 4.8천 |
|---|
| 2026.05.05 | ₩40,848 | ₩41,006 | ₩40,775 | ₩41,006 | +0.39% | 4.2천 |
|---|
| 2026.05.04 | ₩40,414 | ₩40,601 | ₩40,252 | ₩40,252 | -0.40% | 1.4천 |
|---|
| 2026.05.01 | ₩40,728 | ₩40,949 | ₩40,521 | ₩40,645 | -0.20% | 2.3천 |
|---|
| 2026.04.30 | ₩40,227 | ₩40,661 | ₩40,227 | ₩40,656 | +1.07% | 1.2만 |
|---|
| 2026.04.29 | ₩39,932 | ₩39,932 | ₩39,692 | ₩39,692 | -0.60% | 2만 |
|---|
| 2026.04.28 | ₩39,692 | ₩39,986 | ₩39,692 | ₩39,892 | +0.51% | 2.6천 |
|---|
| 2026.04.27 | ₩40,013 | ₩40,053 | ₩39,866 | ₩40,030 | +0.04% | 2.4만 |
|---|
| 2026.04.24 | ₩39,932 | ₩40,146 | ₩39,866 | ₩40,126 | +0.49% | 3만 |
|---|
| 2026.04.23 | ₩39,959 | ₩39,959 | ₩39,835 | ₩39,835 | -0.31% | 2천 |
|---|
| 2026.04.22 | ₩40,120 | ₩40,307 | ₩40,079 | ₩40,307 | +0.47% | 3.2천 |
|---|
| 2026.04.21 | ₩40,327 | ₩40,327 | ₩39,725 | ₩39,725 | -1.49% | 2.8천 |
|---|
| 2026.04.20 | ₩40,106 | ₩40,400 | ₩40,106 | ₩40,360 | +0.63% | 4.1천 |
|---|
| 2026.04.17 | ₩40,494 | ₩41,002 | ₩40,494 | ₩40,548 | +0.13% | 700 |
|---|
| 2026.04.16 | ₩39,932 | ₩40,009 | ₩39,878 | ₩40,009 | +0.19% | 1만 |
|---|
| 2026.04.15 | ₩40,079 | ₩40,093 | ₩39,876 | ₩40,014 | -0.16% | 2.3천 |
|---|
| 2026.04.14 | ₩39,986 | ₩40,280 | ₩39,959 | ₩40,160 | +0.43% | 3.2천 |
|---|
| 2026.04.13 | ₩39,665 | ₩39,844 | ₩39,332 | ₩39,844 | +0.45% | 2.1만 |
|---|
| 2026.04.10 | ₩39,678 | ₩39,678 | ₩39,464 | ₩39,618 | -0.15% | 1.3만 |
|---|
| 2026.04.09 | ₩38,996 | ₩39,638 | ₩38,996 | ₩39,511 | +1.32% | 1.6만 |
|---|
| 2026.04.08 | ₩39,317 | ₩39,534 | ₩39,023 | ₩39,182 | -0.34% | 2.1만 |
|---|
| 2026.04.07 | ₩37,445 | ₩37,671 | ₩37,445 | ₩37,671 | +0.60% | 1천 |
|---|
| 2026.04.06 | ₩37,612 | ₩37,993 | ₩37,565 | ₩37,743 | +0.35% | 1.8만 |
|---|
| 2026.04.02 | ₩36,709 | ₩37,672 | ₩36,709 | ₩37,496 | +2.14% | 9.3천 |
|---|
| 2026.04.01 | ₩37,432 | ₩38,033 | ₩37,432 | ₩37,732 | +0.80% | 2.1만 |
|---|
| 2026.03.31 | ₩36,576 | ₩37,208 | ₩36,402 | ₩37,208 | +1.73% | 4천 |
|---|
| 2026.03.30 | ₩36,362 | ₩36,422 | ₩36,094 | ₩36,223 | -0.38% | 1.5천 |
|---|
| 2026.03.27 | ₩36,255 | ₩36,434 | ₩36,101 | ₩36,101 | -0.42% | 1만 |
|---|
| 2026.03.26 | ₩36,576 | ₩36,910 | ₩36,356 | ₩36,356 | -0.60% | 5.2천 |
|---|
| 2026.03.25 | ₩37,438 | ₩37,565 | ₩37,137 | ₩37,321 | -0.31% | 1.7천 |
|---|
| 2026.03.24 | ₩36,215 | ₩36,602 | ₩36,215 | ₩36,590 | +1.04% | 2.8천 |
|---|
| 2026.03.23 | ₩36,616 | ₩37,004 | ₩36,388 | ₩36,748 | +0.36% | 3.5만 |
|---|
| 2026.03.20 | ₩36,482 | ₩36,482 | ₩35,787 | ₩35,928 | -1.52% | 6.6천 |
|---|
| 2026.03.19 | ₩36,709 | ₩37,151 | ₩36,576 | ₩37,151 | +1.20% | 2.2만 |
|---|
| 2026.03.18 | ₩37,706 | ₩37,753 | ₩37,271 | ₩37,276 | -1.14% | 3.8천 |
|---|
| 2026.03.17 | ₩37,881 | ₩38,073 | ₩37,632 | ₩37,769 | -0.30% | 3만 |
|---|
| 2026.03.16 | ₩37,432 | ₩37,581 | ₩37,401 | ₩37,581 | +0.40% | 3.2천 |
|---|
| 2026.03.13 | ₩37,565 | ₩37,565 | ₩36,990 | ₩37,066 | -1.33% | 2만 |
|---|
| 2026.03.12 | ₩37,833 | ₩37,833 | ₩37,512 | ₩37,659 | -0.46% | 2.4만 |
|---|
| 2026.03.11 | ₩38,060 | ₩38,265 | ₩38,060 | ₩38,265 | +0.54% | 6.6천 |
|---|
| 2026.03.10 | ₩38,526 | ₩38,526 | ₩38,126 | ₩38,126 | -1.04% | 3.8천 |
|---|
| 2026.03.09 | ₩37,258 | ₩37,985 | ₩37,071 | ₩37,985 | +1.95% | 1.2만 |
|---|
| 2026.03.06 | ₩37,151 | ₩37,926 | ₩37,151 | ₩37,754 | +1.62% | 5.4만 |
|---|
| 2026.03.05 | ₩38,421 | ₩38,421 | ₩37,858 | ₩38,045 | -0.98% | 5.9천 |
|---|
| 2026.03.04 | ₩38,702 | ₩38,983 | ₩38,702 | ₩38,927 | +0.58% | 800 |
|---|
| 2026.03.03 | ₩38,488 | ₩38,662 | ₩37,739 | ₩38,551 | +0.16% | 8천 |
|---|
| 2026.03.02 | ₩40,467 | ₩40,467 | ₩39,993 | ₩40,215 | -0.62% | 2.6천 |
|---|
| 2026.02.27 | ₩40,728 | ₩40,728 | ₩40,588 | ₩40,712 | -0.04% | 5.1천 |
|---|
| 2026.02.26 | ₩40,527 | ₩40,704 | ₩40,293 | ₩40,704 | +0.44% | 1.7만 |
|---|
| 2026.02.25 | ₩40,895 | ₩41,042 | ₩40,628 | ₩40,946 | +0.12% | 2.2천 |
|---|
| 2026.02.24 | ₩40,387 | ₩40,454 | ₩40,240 | ₩40,412 | +0.06% | 1.3만 |
|---|
| 2026.02.23 | ₩40,400 | ₩40,400 | ₩40,026 | ₩40,172 | -0.57% | 7천 |
|---|
| 2026.02.20 | ₩39,831 | ₩40,267 | ₩39,831 | ₩40,267 | +1.09% | 3.3천 |
|---|
| 2026.02.19 | ₩39,722 | ₩39,867 | ₩39,722 | ₩39,867 | +0.36% | 900 |
|---|
| 2026.02.18 | ₩40,086 | ₩40,086 | ₩39,966 | ₩39,966 | -0.30% | 1.1천 |
|---|
| 2026.02.17 | ₩39,504 | ₩39,906 | ₩39,504 | ₩39,785 | +0.71% | 2.5만 |
|---|
| 2026.02.13 | ₩39,491 | ₩39,899 | ₩39,491 | ₩39,661 | +0.43% | 1.8만 |
|---|
| 2026.02.12 | ₩40,079 | ₩40,106 | ₩39,237 | ₩39,327 | -1.88% | 6.6천 |
|---|
| 2026.02.11 | ₩40,380 | ₩40,380 | ₩39,745 | ₩40,067 | -0.77% | 9.7천 |
|---|
| 2026.02.10 | ₩40,360 | ₩40,387 | ₩40,176 | ₩40,176 | -0.46% | 700 |
|---|
| 2026.02.09 | ₩40,327 | ₩40,519 | ₩40,327 | ₩40,410 | +0.21% | 8.5천 |
|---|
| 2026.02.06 | ₩39,852 | ₩40,228 | ₩39,772 | ₩40,228 | +0.94% | 3.7만 |
|---|
| 2026.02.05 | ₩39,371 | ₩39,371 | ₩39,006 | ₩39,006 | -0.93% | 400 |
|---|
| 2026.02.04 | ₩39,946 | ₩39,946 | ₩39,157 | ₩39,558 | -0.97% | 2.1천 |
|---|
| 2026.02.03 | ₩40,455 | ₩40,514 | ₩39,906 | ₩40,277 | -0.44% | 2.5천 |
|---|
| 2026.02.02 | ₩40,427 | ₩40,614 | ₩40,427 | ₩40,556 | +0.32% | 1.1천 |
|---|
| 2026.01.30 | ₩40,394 | ₩40,394 | ₩40,233 | ₩40,233 | -0.40% | 2천 |
|---|
| 2026.01.29 | ₩40,775 | ₩40,958 | ₩40,748 | ₩40,958 | +0.45% | 1.2천 |
|---|
| 2026.01.28 | ₩40,882 | ₩41,042 | ₩40,882 | ₩40,969 | +0.21% | 1.3천 |
|---|
| 2026.01.27 | ₩40,922 | ₩40,942 | ₩40,922 | ₩40,942 | +0.05% | 300 |
|---|
| 2026.01.26 | ₩40,681 | ₩40,760 | ₩40,661 | ₩40,661 | -0.05% | 2.5천 |
|---|
| 2026.01.23 | ₩40,614 | ₩40,634 | ₩40,534 | ₩40,634 | +0.05% | 9.7천 |
|---|
| 2026.01.22 | ₩41,417 | ₩41,417 | ₩41,078 | ₩41,078 | -0.82% | 1.7천 |
|---|
| 2026.01.21 | ₩40,668 | ₩40,881 | ₩40,441 | ₩40,881 | +0.52% | 5.2천 |
|---|
| 2026.01.20 | ₩40,093 | ₩40,641 | ₩40,093 | ₩40,268 | +0.44% | 4.1천 |
|---|
| 2026.01.16 | ₩40,962 | ₩40,974 | ₩40,735 | ₩40,889 | -0.18% | 3.3천 |
|---|
| 2026.01.15 | ₩40,828 | ₩40,937 | ₩40,741 | ₩40,741 | -0.21% | 7천 |
|---|
| 2026.01.14 | ₩40,293 | ₩40,402 | ₩40,133 | ₩40,402 | +0.27% | 2.5천 |
|---|
| 2026.01.13 | ₩40,360 | ₩40,400 | ₩40,360 | ₩40,382 | +0.05% | 1천 |
|---|
| 2026.01.12 | ₩40,276 | ₩40,467 | ₩40,240 | ₩40,467 | +0.47% | 3.5천 |
|---|
| 2026.01.09 | ₩40,200 | ₩40,374 | ₩40,200 | ₩40,344 | +0.36% | 1.7천 |
|---|
| 2026.01.08 | ₩40,066 | ₩40,066 | ₩39,799 | ₩39,872 | -0.48% | 9.8천 |
|---|
| 2026.01.07 | ₩40,129 | ₩40,129 | ₩39,852 | ₩39,886 | -0.61% | 7.1천 |
|---|
| 2026.01.06 | ₩39,840 | ₩40,267 | ₩39,840 | ₩40,267 | +1.07% | 300 |
|---|
| 2026.01.05 | ₩39,397 | ₩39,672 | ₩39,397 | ₩39,672 | +0.70% | 1.8천 |
|---|
| 2026.01.02 | ₩38,671 | ₩39,038 | ₩38,671 | ₩39,038 | +0.95% | 4.1천 |
|---|
| 2025.12.31 | ₩38,802 | ₩38,802 | ₩38,467 | ₩38,467 | -0.87% | 5.5천 |
|---|
| 2025.12.30 | ₩39,010 | ₩39,010 | ₩38,802 | ₩38,802 | -0.53% | 500 |
|---|
| 2025.12.29 | ₩39,036 | ₩39,036 | ₩38,822 | ₩38,885 | -0.39% | 2.9천 |
|---|
| 2025.12.26 | ₩38,978 | ₩38,988 | ₩38,978 | ₩38,986 | +0.02% | 800 |
|---|
| 2025.12.24 | ₩39,130 | ₩39,146 | ₩39,130 | ₩39,146 | +0.04% | 400 |
|---|
| 2025.12.23 | ₩39,034 | ₩39,117 | ₩38,970 | ₩39,068 | +0.09% | 1.1만 |
|---|
| 2025.12.22 | ₩38,782 | ₩39,109 | ₩38,782 | ₩39,109 | +0.84% | 1천 |
|---|
| 2025.12.19 | ₩38,060 | ₩38,673 | ₩38,060 | ₩38,626 | +1.49% | 7.8천 |
|---|
| 2025.12.18 | ₩38,221 | ₩38,283 | ₩38,086 | ₩38,086 | -0.35% | 1.7만 |
|---|
| 2025.12.17 | ₩38,254 | ₩38,254 | ₩37,613 | ₩37,613 | -1.67% | 7.3천 |
|---|
| 2025.12.16 | ₩38,207 | ₩38,207 | ₩38,012 | ₩38,158 | -0.13% | 6.2천 |
|---|
| 2025.12.15 | ₩38,432 | ₩38,515 | ₩38,274 | ₩38,314 | -0.31% | 6.4천 |
|---|
| 2025.12.12 | ₩38,560 | ₩38,560 | ₩38,493 | ₩38,493 | -0.17% | 300 |
|---|
| 2025.12.11 | ₩38,822 | ₩39,210 | ₩38,822 | ₩39,169 | +0.89% | 3.9천 |
|---|
| 2025.12.10 | ₩38,461 | ₩38,968 | ₩38,461 | ₩38,968 | +1.32% | 6천 |
|---|
| 2025.12.09 | ₩38,439 | ₩38,649 | ₩38,439 | ₩38,483 | +0.11% | 2.9천 |
|---|
| 2025.12.08 | ₩38,448 | ₩38,535 | ₩38,328 | ₩38,405 | -0.11% | 6.2천 |
|---|
| 2025.12.05 | ₩38,448 | ₩38,499 | ₩38,416 | ₩38,416 | -0.08% | 1.1천 |
|---|
| 2025.12.04 | ₩38,305 | ₩38,421 | ₩38,305 | ₩38,376 | +0.19% | 1.9천 |
|---|
| 2025.12.03 | ₩37,993 | ₩38,298 | ₩37,913 | ₩38,298 | +0.80% | 4.9천 |
|---|
| 2025.12.02 | ₩38,007 | ₩38,027 | ₩37,958 | ₩37,958 | -0.13% | 1.4천 |
|---|
| 2025.12.01 | ₩37,860 | ₩37,940 | ₩37,807 | ₩37,807 | -0.14% | 900 |
|---|
| 2025.11.28 | ₩38,033 | ₩38,167 | ₩38,033 | ₩38,167 | +0.35% | 1.1천 |
|---|
| 2025.11.26 | ₩37,686 | ₩37,965 | ₩37,686 | ₩37,839 | +0.41% | 3.5천 |
|---|
| 2025.11.25 | ₩37,338 | ₩37,458 | ₩37,325 | ₩37,458 | +0.32% | 1.5천 |
|---|
| 2025.11.24 | ₩36,375 | ₩36,966 | ₩36,375 | ₩36,966 | +1.62% | 3.8천 |
|---|
| 2025.11.21 | ₩35,642 | ₩36,276 | ₩35,642 | ₩36,231 | +1.65% | 2.2천 |
|---|
| 2025.11.20 | ₩37,004 | ₩37,057 | ₩35,668 | ₩35,668 | -3.61% | 2.1천 |
|---|
| 2025.11.19 | ₩36,503 | ₩36,643 | ₩36,362 | ₩36,462 | -0.11% | 8.8천 |
|---|
| 2025.11.18 | ₩36,375 | ₩36,419 | ₩36,375 | ₩36,419 | +0.12% | 500 |
|---|
| 2025.11.17 | ₩37,107 | ₩37,107 | ₩36,532 | ₩36,532 | -1.55% | 1.2천 |
|---|
| 2025.11.14 | ₩36,763 | ₩37,231 | ₩36,763 | ₩37,113 | +0.95% | 1.3천 |
|---|
| 2025.11.13 | ₩37,579 | ₩37,579 | ₩37,144 | ₩37,144 | -1.16% | 3.7천 |
|---|
| 2025.11.12 | ₩37,873 | ₩37,953 | ₩37,873 | ₩37,924 | +0.13% | 800 |
|---|
| 2025.11.11 | ₩37,739 | ₩37,913 | ₩37,739 | ₩37,884 | +0.38% | 2.2천 |
|---|
| 2025.11.10 | ₩37,839 | ₩37,872 | ₩37,632 | ₩37,872 | +0.08% | 8.4천 |
|---|
| 2025.11.07 | ₩36,977 | ₩37,473 | ₩36,799 | ₩37,473 | +1.34% | 7.1천 |
|---|
| 2025.11.06 | ₩37,445 | ₩37,445 | ₩37,191 | ₩37,198 | -0.66% | 2.3천 |
|---|
| 2025.11.05 | ₩37,472 | ₩37,753 | ₩37,472 | ₩37,753 | +0.75% | 400 |
|---|
| 2025.11.04 | ₩37,659 | ₩37,659 | ₩37,465 | ₩37,465 | -0.51% | 600 |
|---|
| 2025.11.03 | ₩37,779 | ₩37,933 | ₩37,638 | ₩37,933 | +0.41% | 2.3천 |
|---|
| 2025.10.31 | ₩37,953 | ₩38,048 | ₩37,953 | ₩38,048 | +0.25% | 100 |
|---|
| 2025.10.30 | ₩38,114 | ₩38,140 | ₩37,762 | ₩37,762 | -0.92% | 700 |
|---|
| 2025.10.29 | ₩38,274 | ₩38,274 | ₩38,020 | ₩38,138 | -0.36% | 5천 |
|---|
| 2025.10.28 | ₩38,535 | ₩38,542 | ₩38,394 | ₩38,408 | -0.33% | 3천 |
|---|
| 2025.10.27 | ₩38,578 | ₩38,610 | ₩38,568 | ₩38,610 | +0.08% | 2.1천 |
|---|
| 2025.10.24 | ₩38,448 | ₩38,455 | ₩38,392 | ₩38,392 | -0.15% | 1.6천 |
|---|
| 2025.10.23 | ₩37,900 | ₩38,154 | ₩37,819 | ₩38,040 | +0.37% | 3.6천 |
|---|
| 2025.10.22 | ₩37,753 | ₩37,806 | ₩37,525 | ₩37,731 | -0.06% | 2.2천 |
|---|
| 2025.10.21 | ₩37,993 | ₩38,237 | ₩37,993 | ₩38,237 | +0.64% | 3.3천 |
|---|
| 2025.10.20 | ₩37,793 | ₩38,164 | ₩37,793 | ₩38,147 | +0.94% | 1천 |
|---|
| 2025.10.17 | ₩37,646 | ₩37,646 | ₩37,365 | ₩37,621 | -0.06% | 1.8천 |
|---|
| 2025.10.16 | ₩37,739 | ₩37,873 | ₩37,498 | ₩37,588 | -0.40% | 2.5천 |
|---|
| 2025.10.15 | ₩38,274 | ₩38,274 | ₩37,806 | ₩38,072 | -0.53% | 2.5천 |
|---|
| 2025.10.14 | ₩37,391 | ₩38,073 | ₩37,164 | ₩37,914 | +1.40% | 2.6천 |
|---|
| 2025.10.13 | ₩37,492 | ₩37,672 | ₩37,485 | ₩37,621 | +0.35% | 3.8천 |
|---|
| 2025.10.10 | ₩38,207 | ₩38,207 | ₩37,041 | ₩37,041 | -3.05% | 1.3천 |
|---|