시장 데이터를 불러오는 중
전체 종목
First Trust Dow 30 Equal Weight ETF 과거 주가
First Trust Dow 30 Equal Weight ETF · EDOW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Dow 30 Equal Weight ETF · EDOW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,053 | ₩60,572 | ₩60,053 | ₩60,572 | +0.86% | 9.3천 |
| 2026.10.08 | ₩59,651 | ₩60,120 | ₩59,651 | ₩60,109 | +0.77% | 2.3만 |
| 2026.10.07 | ₩59,785 | ₩59,985 | ₩59,624 | ₩59,833 | +0.08% | 1.2만 |
| 2026.10.06 | ₩59,946 | ₩60,140 | ₩59,892 | ₩60,134 | +0.31% | 1.2만 |
| 2026.10.05 | ₩59,346 | ₩59,806 | ₩59,346 | ₩59,597 | +0.42% | 9.8천 |
| 2026.10.02 | ₩59,530 | ₩59,565 | ₩59,371 | ₩59,565 | +0.06% | 3.3천 |
| 2026.10.01 | ₩59,544 | ₩59,624 | ₩59,168 | ₩59,440 | -0.17% | 1.9만 |
| 2026.09.30 | ₩60,080 | ₩60,127 | ₩59,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,383 |
| -1.16% |
| 1.3만 |
| 2026.09.29 | ₩60,067 | ₩60,067 | ₩59,704 | ₩59,852 | -0.36% | 3만 |
|---|
| 2026.09.28 | ₩60,026 | ₩60,388 | ₩60,026 | ₩60,132 | +0.18% | 1.6만 |
|---|
| 2026.09.25 | ₩60,181 | ₩60,462 | ₩60,112 | ₩60,431 | +0.42% | 4.4천 |
|---|
| 2026.09.24 | ₩60,187 | ₩60,266 | ₩59,939 | ₩60,105 | -0.14% | 1.8만 |
|---|
| 2026.09.23 | ₩60,742 | ₩60,742 | ₩60,348 | ₩60,425 | -0.52% | 7.7천 |
|---|
| 2026.09.22 | ₩61,193 | ₩61,193 | ₩60,576 | ₩60,834 | -0.59% | 1.7만 |
|---|
| 2026.09.21 | ₩60,804 | ₩60,898 | ₩60,603 | ₩60,879 | +0.12% | 1.3만 |
|---|
| 2026.09.18 | ₩60,670 | ₩60,670 | ₩60,362 | ₩60,505 | -0.27% | 1.1만 |
|---|
| 2026.09.17 | ₩60,844 | ₩60,844 | ₩60,549 | ₩60,750 | -0.15% | 1.6만 |
|---|
| 2026.09.16 | ₩61,032 | ₩61,113 | ₩60,201 | ₩60,484 | -0.90% | 2.1만 |
|---|
| 2026.09.15 | ₩61,233 | ₩61,233 | ₩60,925 | ₩61,013 | -0.36% | 1.9만 |
|---|
| 2026.09.14 | ₩61,287 | ₩61,542 | ₩61,206 | ₩61,314 | +0.04% | 9.3천 |
|---|
| 2026.09.11 | ₩61,106 | ₩61,206 | ₩61,086 | ₩61,086 | -0.03% | 6.9천 |
|---|
| 2026.09.10 | ₩60,724 | ₩60,871 | ₩60,469 | ₩60,469 | -0.42% | 1.1만 |
|---|
| 2026.09.09 | ₩61,139 | ₩61,139 | ₩60,804 | ₩60,804 | -0.55% | 3.4만 |
|---|
| 2026.09.08 | ₩61,689 | ₩61,709 | ₩61,287 | ₩61,287 | -0.65% | 1.7만 |
|---|
| 2026.09.04 | ₩62,320 | ₩62,342 | ₩62,132 | ₩62,145 | -0.28% | 8.5천 |
|---|
| 2026.09.03 | ₩62,413 | ₩62,682 | ₩62,306 | ₩62,590 | +0.28% | 1.2만 |
|---|
| 2026.09.02 | ₩61,904 | ₩62,172 | ₩61,904 | ₩62,038 | +0.22% | 9천 |
|---|
| 2026.09.01 | ₩61,850 | ₩62,117 | ₩61,642 | ₩61,688 | -0.26% | 1.1만 |
|---|
| 2026.08.31 | ₩62,294 | ₩62,294 | ₩61,957 | ₩62,047 | -0.40% | 6천 |
|---|
| 2026.08.28 | ₩62,346 | ₩62,548 | ₩62,185 | ₩62,372 | +0.04% | 1.3만 |
|---|
| 2026.08.27 | ₩62,024 | ₩62,454 | ₩62,024 | ₩62,271 | +0.40% | 1.5만 |
|---|
| 2026.08.26 | ₩62,078 | ₩62,247 | ₩61,890 | ₩62,018 | -0.10% | 9.9천 |
|---|
| 2026.08.25 | ₩62,266 | ₩62,266 | ₩61,998 | ₩62,195 | -0.11% | 1.6만 |
|---|
| 2026.08.24 | ₩61,904 | ₩62,236 | ₩61,904 | ₩62,134 | +0.37% | 4.9천 |
|---|
| 2026.08.21 | ₩61,729 | ₩61,944 | ₩61,696 | ₩61,810 | +0.13% | 5.6천 |
|---|
| 2026.08.20 | ₩61,649 | ₩61,917 | ₩61,501 | ₩61,501 | -0.24% | 7천 |
|---|
| 2026.08.19 | ₩62,534 | ₩62,655 | ₩62,297 | ₩62,297 | -0.38% | 4.3천 |
|---|
| 2026.08.18 | ₩61,636 | ₩61,971 | ₩61,448 | ₩61,756 | +0.20% | 1.8만 |
|---|
| 2026.08.17 | ₩61,823 | ₩61,957 | ₩61,463 | ₩61,535 | -0.47% | 1.7만 |
|---|
| 2026.08.14 | ₩62,266 | ₩62,266 | ₩62,038 | ₩62,092 | -0.28% | 1.7만 |
|---|
| 2026.08.13 | ₩62,226 | ₩62,360 | ₩61,924 | ₩62,207 | -0.03% | 1.9만 |
|---|
| 2026.08.12 | ₩62,159 | ₩62,333 | ₩61,971 | ₩62,204 | +0.07% | 1.9만 |
|---|
| 2026.08.11 | ₩62,525 | ₩62,525 | ₩62,172 | ₩62,184 | -0.54% | 2.4만 |
|---|
| 2026.08.10 | ₩62,333 | ₩62,531 | ₩62,266 | ₩62,467 | +0.22% | 1.3만 |
|---|
| 2026.08.07 | ₩62,212 | ₩62,561 | ₩62,199 | ₩62,440 | +0.37% | 1.9만 |
|---|
| 2026.08.06 | ₩62,708 | ₩62,869 | ₩62,014 | ₩62,187 | -0.83% | 2.7만 |
|---|
| 2026.08.05 | ₩62,574 | ₩62,892 | ₩62,480 | ₩62,667 | +0.15% | 2만 |
|---|
| 2026.08.04 | ₩61,622 | ₩62,320 | ₩61,542 | ₩62,255 | +1.03% | 1.4만 |
|---|
| 2026.08.03 | ₩61,367 | ₩61,662 | ₩61,287 | ₩61,477 | +0.18% | 1.4만 |
|---|
| 2026.07.31 | ₩60,395 | ₩60,952 | ₩60,201 | ₩60,818 | +0.70% | 8.5천 |
|---|
| 2026.07.30 | ₩60,120 | ₩60,368 | ₩59,845 | ₩60,347 | +0.38% | 3.2만 |
|---|
| 2026.07.29 | ₩60,791 | ₩60,858 | ₩60,231 | ₩60,316 | -0.78% | 4.3만 |
|---|
| 2026.07.28 | ₩60,791 | ₩61,300 | ₩60,791 | ₩61,072 | +0.46% | 2.3만 |
|---|
| 2026.07.27 | ₩59,999 | ₩60,268 | ₩59,959 | ₩60,012 | +0.02% | 1.6만 |
|---|
| 2026.07.24 | ₩59,074 | ₩59,664 | ₩58,699 | ₩59,495 | +0.71% | 1만 |
|---|
| 2026.07.23 | ₩58,900 | ₩59,155 | ₩58,766 | ₩58,991 | +0.15% | 9.6천 |
|---|
| 2026.07.22 | ₩59,691 | ₩59,946 | ₩59,530 | ₩59,578 | -0.19% | 1.3만 |
|---|
| 2026.07.21 | ₩59,450 | ₩59,684 | ₩59,450 | ₩59,607 | +0.26% | 5.4천 |
|---|
| 2026.07.20 | ₩59,691 | ₩59,691 | ₩59,396 | ₩59,396 | -0.49% | 7.2천 |
|---|
| 2026.07.17 | ₩60,281 | ₩60,348 | ₩59,557 | ₩59,726 | -0.92% | 1.2만 |
|---|
| 2026.07.16 | ₩59,946 | ₩60,160 | ₩59,919 | ₩60,058 | +0.19% | 8.9천 |
|---|
| 2026.07.15 | ₩59,570 | ₩59,892 | ₩59,537 | ₩59,545 | -0.04% | 8.5천 |
|---|
| 2026.07.14 | ₩59,476 | ₩59,729 | ₩59,396 | ₩59,471 | -0.01% | 1.2만 |
|---|
| 2026.07.13 | ₩60,134 | ₩60,201 | ₩59,892 | ₩60,033 | -0.17% | 1.5만 |
|---|
| 2026.07.10 | ₩59,946 | ₩60,120 | ₩59,906 | ₩60,064 | +0.20% | 8.3천 |
|---|
| 2026.07.09 | ₩59,490 | ₩59,825 | ₩59,490 | ₩59,751 | +0.44% | 1만 |
|---|
| 2026.07.08 | ₩59,999 | ₩60,093 | ₩59,584 | ₩59,782 | -0.36% | 2.2만 |
|---|
| 2026.07.07 | ₩60,818 | ₩60,921 | ₩60,388 | ₩60,402 | -0.68% | 2만 |
|---|
| 2026.07.06 | ₩60,388 | ₩60,388 | ₩59,848 | ₩60,329 | -0.10% | 9.9천 |
|---|
| 2026.07.02 | ₩59,691 | ₩60,321 | ₩59,691 | ₩60,315 | +1.04% | 2.2만 |
|---|
| 2026.07.01 | ₩59,088 | ₩59,704 | ₩59,088 | ₩59,420 | +0.56% | 1.3만 |
|---|
| 2026.06.30 | ₩59,235 | ₩59,342 | ₩59,034 | ₩59,128 | -0.18% | 9.7천 |
|---|
| 2026.06.29 | ₩59,141 | ₩59,295 | ₩59,128 | ₩59,192 | +0.09% | 1.2만 |
|---|
| 2026.06.26 | ₩58,685 | ₩59,168 | ₩58,685 | ₩58,959 | +0.47% | 1.2만 |
|---|
| 2026.06.25 | ₩58,900 | ₩59,114 | ₩58,457 | ₩58,493 | -0.69% | 1.8만 |
|---|
| 2026.06.24 | ₩58,779 | ₩59,356 | ₩58,779 | ₩58,936 | +0.27% | 1.1만 |
|---|
| 2026.06.23 | ₩58,538 | ₩58,919 | ₩58,430 | ₩58,817 | +0.48% | 13.1만 |
|---|
| 2026.06.22 | ₩58,591 | ₩58,846 | ₩58,444 | ₩58,535 | -0.10% | 3.3만 |
|---|
| 2026.06.18 | ₩58,913 | ₩58,913 | ₩58,565 | ₩58,674 | -0.41% | 1.9만 |
|---|
| 2026.06.17 | ₩59,248 | ₩59,450 | ₩57,840 | ₩58,571 | -1.14% | 1.5만 |
|---|
| 2026.06.16 | ₩59,369 | ₩59,584 | ₩59,235 | ₩59,460 | +0.15% | 1.8만 |
|---|
| 2026.06.15 | ₩59,222 | ₩59,476 | ₩59,168 | ₩59,181 | -0.07% | 6.9천 |
|---|
| 2026.06.12 | ₩58,994 | ₩59,074 | ₩58,605 | ₩58,838 | -0.26% | 1.8만 |
|---|
| 2026.06.11 | ₩58,015 | ₩58,807 | ₩57,981 | ₩58,700 | +1.18% | 8천 |
|---|
| 2026.06.10 | ₩58,135 | ₩58,471 | ₩57,854 | ₩57,933 | -0.35% | 8.2천 |
|---|
| 2026.06.09 | ₩58,524 | ₩58,752 | ₩58,182 | ₩58,511 | -0.02% | 4.7천 |
|---|
| 2026.06.08 | ₩58,524 | ₩58,759 | ₩58,397 | ₩58,397 | -0.22% | 8.7천 |
|---|
| 2026.06.05 | ₩59,155 | ₩59,155 | ₩58,430 | ₩58,531 | -1.05% | 1.5만 |
|---|
| 2026.06.04 | ₩58,980 | ₩59,155 | ₩58,900 | ₩58,996 | +0.03% | 1.3만 |
|---|
| 2026.06.03 | ₩58,766 | ₩58,793 | ₩58,346 | ₩58,346 | -0.71% | 1.7만 |
|---|
| 2026.06.02 | ₩58,912 | ₩59,181 | ₩58,886 | ₩59,041 | +0.22% | 5.5천 |
|---|
| 2026.06.01 | ₩58,927 | ₩58,980 | ₩58,725 | ₩58,970 | +0.07% | 2만 |
|---|
| 2026.05.29 | ₩58,766 | ₩59,061 | ₩58,672 | ₩58,994 | +0.39% | 1.8만 |
|---|
| 2026.05.28 | ₩58,658 | ₩58,793 | ₩58,551 | ₩58,676 | +0.03% | 1.3만 |
|---|
| 2026.05.27 | ₩58,390 | ₩58,906 | ₩58,390 | ₩58,712 | +0.55% | 1.3만 |
|---|
| 2026.05.26 | ₩58,766 | ₩58,766 | ₩58,213 | ₩58,367 | -0.68% | 1.4만 |
|---|
| 2026.05.22 | ₩58,739 | ₩58,833 | ₩58,538 | ₩58,697 | -0.07% | 1.2만 |
|---|
| 2026.05.21 | ₩57,733 | ₩58,342 | ₩57,552 | ₩58,327 | +1.03% | 7.1천 |
|---|
| 2026.05.20 | ₩57,653 | ₩58,021 | ₩57,532 | ₩57,968 | +0.55% | 1만 |
|---|
| 2026.05.19 | ₩57,679 | ₩57,805 | ₩57,425 | ₩57,447 | -0.40% | 1.3만 |
|---|
| 2026.05.18 | ₩57,505 | ₩57,834 | ₩57,505 | ₩57,834 | +0.57% | 4.8천 |
|---|
| 2026.05.15 | ₩57,639 | ₩57,653 | ₩57,446 | ₩57,446 | -0.34% | 6.3천 |
|---|
| 2026.05.14 | ₩57,934 | ₩57,974 | ₩57,800 | ₩57,828 | -0.18% | 1만 |
|---|
| 2026.05.13 | ₩57,237 | ₩57,438 | ₩57,080 | ₩57,337 | +0.18% | 7.8천 |
|---|
| 2026.05.12 | ₩56,982 | ₩57,398 | ₩56,982 | ₩57,351 | +0.65% | 8.7천 |
|---|
| 2026.05.11 | ₩57,183 | ₩57,291 | ₩56,973 | ₩57,111 | -0.13% | 1.6만 |
|---|
| 2026.05.08 | ₩57,344 | ₩57,344 | ₩57,130 | ₩57,286 | -0.10% | 1.1만 |
|---|
| 2026.05.07 | ₩57,478 | ₩57,478 | ₩57,076 | ₩57,163 | -0.55% | 1.4만 |
|---|
| 2026.05.06 | ₩57,250 | ₩57,384 | ₩57,144 | ₩57,337 | +0.15% | 1.5만 |
|---|
| 2026.05.05 | ₩56,700 | ₩56,955 | ₩56,540 | ₩56,753 | +0.09% | 1.3만 |
|---|
| 2026.05.04 | ₩56,875 | ₩57,042 | ₩56,486 | ₩56,546 | -0.58% | 2만 |
|---|
| 2026.05.01 | ₩57,438 | ₩57,586 | ₩57,063 | ₩57,063 | -0.65% | 1만 |
|---|
| 2026.04.30 | ₩56,580 | ₩57,223 | ₩56,580 | ₩57,178 | +1.06% | 5.4천 |
|---|
| 2026.04.29 | ₩56,647 | ₩56,647 | ₩56,450 | ₩56,568 | -0.14% | 1.1만 |
|---|
| 2026.04.28 | ₩56,995 | ₩56,995 | ₩56,607 | ₩56,769 | -0.40% | 2.4만 |
|---|
| 2026.04.27 | ₩56,687 | ₩56,928 | ₩56,607 | ₩56,633 | -0.09% | 1.1만 |
|---|
| 2026.04.24 | ₩56,835 | ₩56,835 | ₩56,625 | ₩56,767 | -0.12% | 8.3천 |
|---|
| 2026.04.23 | ₩56,928 | ₩56,928 | ₩56,459 | ₩56,802 | -0.22% | 1.1만 |
|---|
| 2026.04.22 | ₩56,942 | ₩57,179 | ₩56,936 | ₩57,045 | +0.18% | 7.3천 |
|---|
| 2026.04.21 | ₩57,358 | ₩57,505 | ₩56,797 | ₩56,797 | -0.98% | 9.6천 |
|---|
| 2026.04.20 | ₩57,156 | ₩57,264 | ₩57,022 | ₩57,103 | -0.09% | 1.6만 |
|---|
| 2026.04.17 | ₩56,700 | ₩57,478 | ₩56,700 | ₩57,198 | +0.88% | 1.9만 |
|---|
| 2026.04.16 | ₩56,191 | ₩56,325 | ₩56,043 | ₩56,325 | +0.24% | 1.9만 |
|---|
| 2026.04.15 | ₩56,172 | ₩56,231 | ₩55,856 | ₩56,097 | -0.13% | 1.3만 |
|---|
| 2026.04.14 | ₩55,708 | ₩56,177 | ₩55,708 | ₩56,104 | +0.71% | 1.5만 |
|---|
| 2026.04.13 | ₩55,165 | ₩55,763 | ₩55,091 | ₩55,763 | +1.08% | 9.6천 |
|---|
| 2026.04.10 | ₩55,923 | ₩55,923 | ₩55,346 | ₩55,398 | -0.94% | 1.9만 |
|---|
| 2026.04.09 | ₩55,400 | ₩55,976 | ₩55,333 | ₩55,870 | +0.85% | 1.8만 |
|---|
| 2026.04.08 | ₩55,440 | ₩55,574 | ₩55,212 | ₩55,508 | +0.12% | 1.7만 |
|---|
| 2026.04.07 | ₩54,447 | ₩54,447 | ₩53,991 | ₩54,262 | -0.34% | 1.6만 |
|---|
| 2026.04.06 | ₩54,356 | ₩54,528 | ₩54,273 | ₩54,461 | +0.19% | 1.8만 |
|---|
| 2026.04.02 | ₩53,924 | ₩54,355 | ₩53,790 | ₩54,336 | +0.76% | 1.4만 |
|---|
| 2026.04.01 | ₩54,541 | ₩54,595 | ₩54,233 | ₩54,327 | -0.39% | 4.2만 |
|---|
| 2026.03.31 | ₩53,965 | ₩54,409 | ₩53,790 | ₩54,409 | +0.82% | 26.3만 |
|---|
| 2026.03.30 | ₩53,737 | ₩53,817 | ₩53,227 | ₩53,466 | -0.50% | 2.2만 |
|---|
| 2026.03.27 | ₩53,763 | ₩53,951 | ₩53,254 | ₩53,281 | -0.90% | 3.1만 |
|---|
| 2026.03.26 | ₩54,421 | ₩54,702 | ₩54,072 | ₩54,072 | -0.64% | 1.2만 |
|---|
| 2026.03.25 | ₩54,836 | ₩54,932 | ₩54,635 | ₩54,749 | -0.16% | 2.1만 |
|---|
| 2026.03.24 | ₩54,246 | ₩54,736 | ₩54,179 | ₩54,339 | +0.17% | 1.6만 |
|---|
| 2026.03.23 | ₩54,783 | ₩54,957 | ₩54,443 | ₩54,579 | -0.37% | 1.8만 |
|---|
| 2026.03.20 | ₩54,354 | ₩54,374 | ₩53,810 | ₩53,896 | -0.84% | 1.2만 |
|---|
| 2026.03.19 | ₩54,434 | ₩54,628 | ₩54,219 | ₩54,490 | +0.10% | 2.8만 |
|---|
| 2026.03.18 | ₩55,493 | ₩55,493 | ₩54,756 | ₩54,756 | -1.33% | 7.2천 |
|---|
| 2026.03.17 | ₩56,003 | ₩56,030 | ₩55,681 | ₩55,700 | -0.54% | 2.6만 |
|---|
| 2026.03.16 | ₩55,668 | ₩55,881 | ₩55,601 | ₩55,738 | +0.13% | 7.5천 |
|---|
| 2026.03.13 | ₩55,601 | ₩55,929 | ₩55,333 | ₩55,426 | -0.31% | 1.3만 |
|---|
| 2026.03.12 | ₩55,628 | ₩55,762 | ₩55,373 | ₩55,426 | -0.36% | 24.7만 |
|---|
| 2026.03.11 | ₩56,338 | ₩56,338 | ₩55,856 | ₩56,019 | -0.57% | 1.8만 |
|---|
| 2026.03.10 | ₩56,130 | ₩56,700 | ₩56,070 | ₩56,365 | +0.42% | 2.3만 |
|---|
| 2026.03.09 | ₩55,735 | ₩56,379 | ₩55,299 | ₩56,258 | +0.94% | 2.2만 |
|---|
| 2026.03.06 | ₩56,016 | ₩56,198 | ₩55,614 | ₩56,124 | +0.19% | 2만 |
|---|
| 2026.03.05 | ₩56,915 | ₩56,982 | ₩56,379 | ₩56,570 | -0.61% | 2.5만 |
|---|
| 2026.03.04 | ₩56,942 | ₩57,472 | ₩56,942 | ₩57,406 | +0.81% | 7.2천 |
|---|
| 2026.03.03 | ₩56,741 | ₩57,396 | ₩56,472 | ₩57,210 | +0.83% | 6.3만 |
|---|
| 2026.03.02 | ₩57,277 | ₩57,746 | ₩57,277 | ₩57,586 | +0.54% | 3.1만 |
|---|
| 2026.02.27 | ₩57,384 | ₩57,907 | ₩57,358 | ₩57,720 | +0.58% | 2.1만 |
|---|
| 2026.02.26 | ₩58,149 | ₩58,149 | ₩57,653 | ₩57,776 | -0.64% | 1.6만 |
|---|
| 2026.02.25 | ₩57,894 | ₩57,938 | ₩57,599 | ₩57,914 | +0.03% | 2만 |
|---|
| 2026.02.24 | ₩57,425 | ₩57,894 | ₩57,425 | ₩57,831 | +0.71% | 1.1만 |
|---|
| 2026.02.23 | ₩57,800 | ₩57,800 | ₩57,304 | ₩57,371 | -0.74% | 2.1만 |
|---|
| 2026.02.20 | ₩57,854 | ₩57,974 | ₩57,586 | ₩57,974 | +0.21% | 1.4만 |
|---|
| 2026.02.19 | ₩57,854 | ₩57,987 | ₩57,586 | ₩57,702 | -0.26% | 1.7만 |
|---|
| 2026.02.18 | ₩57,827 | ₩58,068 | ₩57,733 | ₩57,972 | +0.25% | 1.3만 |
|---|
| 2026.02.17 | ₩57,840 | ₩57,957 | ₩57,492 | ₩57,854 | +0.02% | 1.2만 |
|---|
| 2026.02.13 | ₩57,679 | ₩58,122 | ₩57,673 | ₩57,881 | +0.35% | 2.2만 |
|---|
| 2026.02.12 | ₩58,323 | ₩58,471 | ₩57,740 | ₩57,787 | -0.92% | 2.3만 |
|---|
| 2026.02.11 | ₩58,538 | ₩58,551 | ₩58,249 | ₩58,404 | -0.23% | 1.5만 |
|---|
| 2026.02.10 | ₩58,497 | ₩58,672 | ₩58,377 | ₩58,377 | -0.21% | 1.5만 |
|---|
| 2026.02.09 | ₩58,269 | ₩58,457 | ₩58,122 | ₩58,283 | +0.02% | 2.8만 |
|---|
| 2026.02.06 | ₩57,612 | ₩58,565 | ₩57,612 | ₩58,565 | +1.65% | 4.3만 |
|---|
| 2026.02.05 | ₩57,612 | ₩57,693 | ₩57,304 | ₩57,304 | -0.54% | 3만 |
|---|
| 2026.02.04 | ₩57,398 | ₩57,961 | ₩57,398 | ₩57,827 | +0.75% | 3.4만 |
|---|
| 2026.02.03 | ₩56,995 | ₩57,384 | ₩56,902 | ₩57,206 | +0.37% | 3.6만 |
|---|
| 2026.02.02 | ₩56,553 | ₩57,183 | ₩56,499 | ₩57,146 | +1.05% | 11.8만 |
|---|
| 2026.01.30 | ₩56,459 | ₩56,794 | ₩56,231 | ₩56,754 | +0.52% | 131.4만 |
|---|
| 2026.01.29 | ₩56,419 | ₩56,727 | ₩56,191 | ₩56,513 | +0.17% | 1.2만 |
|---|
| 2026.01.28 | ₩56,486 | ₩56,566 | ₩56,312 | ₩56,446 | -0.07% | 1.4만 |
|---|
| 2026.01.27 | ₩56,472 | ₩56,620 | ₩56,365 | ₩56,566 | +0.17% | 1.2만 |
|---|
| 2026.01.26 | ₩56,794 | ₩56,942 | ₩56,774 | ₩56,942 | +0.26% | 4.6천 |
|---|
| 2026.01.23 | ₩56,586 | ₩56,714 | ₩56,540 | ₩56,687 | +0.18% | 5.8천 |
|---|
| 2026.01.22 | ₩56,821 | ₩56,955 | ₩56,714 | ₩56,721 | -0.18% | 1.4만 |
|---|
| 2026.01.21 | ₩55,815 | ₩56,446 | ₩55,815 | ₩56,376 | +1.00% | 2.1만 |
|---|
| 2026.01.20 | ₩55,829 | ₩56,097 | ₩55,708 | ₩55,708 | -0.22% | 1.4만 |
|---|
| 2026.01.16 | ₩56,700 | ₩56,727 | ₩56,533 | ₩56,607 | -0.17% | 6.9천 |
|---|
| 2026.01.15 | ₩56,727 | ₩56,899 | ₩56,662 | ₩56,741 | +0.02% | 8.1천 |
|---|
| 2026.01.14 | ₩56,499 | ₩56,647 | ₩56,367 | ₩56,599 | +0.18% | 1.1만 |
|---|
| 2026.01.13 | ₩56,821 | ₩56,821 | ₩56,511 | ₩56,607 | -0.38% | 8.7천 |
|---|
| 2026.01.12 | ₩56,553 | ₩56,852 | ₩56,338 | ₩56,852 | +0.53% | 8.6천 |
|---|
| 2026.01.09 | ₩56,629 | ₩56,861 | ₩56,459 | ₩56,848 | +0.39% | 9.2천 |
|---|
| 2026.01.08 | ₩55,842 | ₩56,540 | ₩55,842 | ₩56,392 | +0.98% | 2.3만 |
|---|
| 2026.01.07 | ₩56,607 | ₩56,607 | ₩56,075 | ₩56,075 | -0.94% | 1.4만 |
|---|
| 2026.01.06 | ₩56,043 | ₩56,566 | ₩56,043 | ₩56,514 | +0.84% | 1.2만 |
|---|
| 2026.01.05 | ₩55,695 | ₩56,273 | ₩55,695 | ₩56,097 | +0.72% | 1.5만 |
|---|
| 2026.01.02 | ₩55,286 | ₩55,641 | ₩55,185 | ₩55,641 | +0.64% | 8만 |
|---|
| 2025.12.31 | ₩55,762 | ₩55,762 | ₩55,386 | ₩55,386 | -0.67% | 7만 |
|---|
| 2025.12.30 | ₩55,762 | ₩55,854 | ₩55,668 | ₩55,789 | +0.05% | 4만 |
|---|
| 2025.12.29 | ₩55,815 | ₩55,881 | ₩55,815 | ₩55,842 | +0.05% | 4.5천 |
|---|
| 2025.12.26 | ₩55,856 | ₩56,029 | ₩55,803 | ₩55,916 | +0.11% | 8.3천 |
|---|
| 2025.12.24 | ₩55,507 | ₩55,888 | ₩55,507 | ₩55,888 | +0.69% | 7만 |
|---|
| 2025.12.23 | ₩55,292 | ₩55,574 | ₩55,292 | ₩55,527 | +0.42% | 5.2천 |
|---|
| 2025.12.22 | ₩55,292 | ₩55,547 | ₩55,292 | ₩55,386 | +0.17% | 1.1만 |
|---|
| 2025.12.19 | ₩55,185 | ₩55,467 | ₩55,185 | ₩55,256 | +0.13% | 1만 |
|---|
| 2025.12.18 | ₩55,359 | ₩55,594 | ₩55,264 | ₩55,264 | -0.17% | 6.8천 |
|---|
| 2025.12.17 | ₩55,440 | ₩55,654 | ₩55,198 | ₩55,292 | -0.27% | 1.1만 |
|---|
| 2025.12.16 | ₩55,681 | ₩55,681 | ₩55,172 | ₩55,467 | -0.39% | 1.5만 |
|---|
| 2025.12.15 | ₩55,882 | ₩55,890 | ₩55,581 | ₩55,829 | -0.10% | 8.1천 |
|---|
| 2025.12.12 | ₩55,869 | ₩55,970 | ₩55,520 | ₩55,815 | -0.10% | 2만 |
|---|
| 2025.12.11 | ₩55,520 | ₩56,070 | ₩55,520 | ₩55,984 | +0.84% | 1.6만 |
|---|
| 2025.12.10 | ₩54,970 | ₩55,601 | ₩54,970 | ₩55,507 | +0.98% | 1.4만 |
|---|
| 2025.12.09 | ₩55,158 | ₩55,319 | ₩54,949 | ₩54,970 | -0.34% | 8.5천 |
|---|
| 2025.12.08 | ₩55,507 | ₩55,507 | ₩55,103 | ₩55,114 | -0.71% | 1.3만 |
|---|
| 2025.12.05 | ₩55,641 | ₩55,664 | ₩55,417 | ₩55,417 | -0.40% | 7.2천 |
|---|
| 2025.12.04 | ₩55,547 | ₩55,614 | ₩55,373 | ₩55,463 | -0.15% | 1.7만 |
|---|
| 2025.12.03 | ₩55,145 | ₩55,650 | ₩55,145 | ₩55,614 | +0.85% | 8.6천 |
|---|
| 2025.12.02 | ₩55,105 | ₩55,345 | ₩54,944 | ₩55,158 | +0.10% | 1.9만 |
|---|
| 2025.12.01 | ₩55,105 | ₩55,239 | ₩54,983 | ₩54,983 | -0.22% | 7.6천 |
|---|
| 2025.11.28 | ₩55,078 | ₩55,333 | ₩55,078 | ₩55,300 | +0.40% | 4.6천 |
|---|
| 2025.11.26 | ₩54,823 | ₩55,198 | ₩54,823 | ₩55,056 | +0.43% | 1.3만 |
|---|
| 2025.11.25 | ₩54,099 | ₩54,823 | ₩54,099 | ₩54,753 | +1.21% | 3.9만 |
|---|
| 2025.11.24 | ₩54,018 | ₩54,139 | ₩53,930 | ₩54,025 | +0.01% | 1.2만 |
|---|
| 2025.11.21 | ₩53,495 | ₩54,219 | ₩53,495 | ₩53,918 | +0.79% | 1.2만 |
|---|
| 2025.11.20 | ₩54,193 | ₩54,447 | ₩53,267 | ₩53,267 | -1.71% | 1.1만 |
|---|
| 2025.11.19 | ₩53,723 | ₩53,843 | ₩53,442 | ₩53,694 | -0.05% | 1.3만 |
|---|
| 2025.11.18 | ₩53,750 | ₩53,991 | ₩53,522 | ₩53,747 | -0.00% | 1.1만 |
|---|
| 2025.11.17 | ₩54,608 | ₩54,628 | ₩53,985 | ₩54,076 | -0.97% | 1.5만 |
|---|
| 2025.11.14 | ₩54,434 | ₩54,823 | ₩54,327 | ₩54,619 | +0.34% | 9.3천 |
|---|
| 2025.11.13 | ₩55,400 | ₩55,493 | ₩54,783 | ₩54,873 | -0.95% | 1.3만 |
|---|
| 2025.11.12 | ₩55,333 | ₩55,668 | ₩55,333 | ₩55,489 | +0.28% | 2만 |
|---|
| 2025.11.11 | ₩54,514 | ₩55,252 | ₩54,514 | ₩55,193 | +1.24% | 1.5만 |
|---|
| 2025.11.10 | ₩54,240 | ₩54,460 | ₩54,079 | ₩54,460 | +0.41% | 5.7천 |
|---|
| 2025.11.07 | ₩53,884 | ₩54,034 | ₩53,663 | ₩54,034 | +0.28% | 7.7천 |
|---|
| 2025.11.06 | ₩53,890 | ₩54,072 | ₩53,737 | ₩53,946 | +0.10% | 9.3천 |
|---|
| 2025.11.05 | ₩54,045 | ₩54,447 | ₩53,979 | ₩54,346 | +0.56% | 9.5천 |
|---|
| 2025.11.04 | ₩54,206 | ₩54,254 | ₩53,912 | ₩54,041 | -0.30% | 2.2만 |
|---|
| 2025.11.03 | ₩54,823 | ₩54,823 | ₩54,260 | ₩54,375 | -0.82% | 8.1천 |
|---|
| 2025.10.31 | ₩54,635 | ₩54,823 | ₩54,474 | ₩54,759 | +0.23% | 1.2만 |
|---|
| 2025.10.30 | ₩54,421 | ₩55,051 | ₩54,421 | ₩54,528 | +0.20% | 1.3만 |
|---|
| 2025.10.29 | ₩55,051 | ₩55,103 | ₩54,569 | ₩54,624 | -0.77% | 1.4만 |
|---|
| 2025.10.28 | ₩54,984 | ₩55,145 | ₩54,863 | ₩54,940 | -0.08% | 8.9천 |
|---|
| 2025.10.27 | ₩54,783 | ₩54,801 | ₩54,598 | ₩54,801 | +0.03% | 9.2천 |
|---|
| 2025.10.24 | ₩54,367 | ₩54,659 | ₩54,367 | ₩54,476 | +0.20% | 4.2천 |
|---|
| 2025.10.23 | ₩54,166 | ₩54,206 | ₩53,912 | ₩54,130 | -0.07% | 5.7천 |
|---|
| 2025.10.22 | ₩54,233 | ₩54,292 | ₩53,945 | ₩54,042 | -0.35% | 6.8천 |
|---|
| 2025.10.21 | ₩54,018 | ₩54,472 | ₩54,018 | ₩54,327 | +0.57% | 6.5만 |
|---|
| 2025.10.20 | ₩53,651 | ₩53,946 | ₩53,564 | ₩53,946 | +0.55% | 8.7천 |
|---|
| 2025.10.17 | ₩53,026 | ₩53,379 | ₩53,026 | ₩53,379 | +0.67% | 5.6천 |
|---|
| 2025.10.16 | ₩53,361 | ₩53,397 | ₩52,798 | ₩52,963 | -0.75% | 6.4천 |
|---|
| 2025.10.15 | ₩53,468 | ₩53,758 | ₩53,185 | ₩53,255 | -0.40% | 6.6천 |
|---|
| 2025.10.14 | ₩52,650 | ₩53,475 | ₩52,577 | ₩53,277 | +1.19% | 1.2만 |
|---|
| 2025.10.13 | ₩53,012 | ₩53,173 | ₩52,932 | ₩53,010 | -0.01% | 3.4천 |
|---|
| 2025.10.10 | ₩53,603 | ₩53,727 | ₩52,471 | ₩52,471 | -2.11% | 1.1만 |
|---|