시장 데이터를 불러오는 중
전체 종목
First Trust DJ Select MicroCap ETF 과거 주가
First Trust DJ Select MicroCap ETF · FDM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust DJ Select MicroCap ETF · FDM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩119,272 | ₩119,272 | ₩118,084 | ₩118,084 | -1.00% | 9.3천 |
| 2026.10.08 | ₩117,136 | ₩118,952 | ₩117,136 | ₩118,885 | +1.49% | 3.9천 |
| 2026.10.07 | ₩117,630 | ₩118,071 | ₩117,203 | ₩117,710 | +0.07% | 4.2천 |
| 2026.10.06 | ₩118,845 | ₩118,925 | ₩118,311 | ₩118,351 | -0.42% | 5.7천 |
| 2026.10.05 | ₩118,378 | ₩118,792 | ₩118,378 | ₩118,471 | +0.08% | 6.5천 |
| 2026.10.02 | ₩118,098 | ₩118,378 | ₩117,871 | ₩118,378 | +0.24% | 2.9천 |
| 2026.10.01 | ₩116,522 | ₩117,430 | ₩115,454 | ₩117,217 | +0.60% | 5.8천 |
| 2026.09.30 | ₩118,004 | ₩118,004 | ₩116,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,883 |
| -0.95% |
| 7.6천 |
| 2026.09.29 | ₩117,751 | ₩118,031 | ₩116,749 | ₩117,363 | -0.33% | 2.7만 |
|---|
| 2026.09.28 | ₩117,844 | ₩118,218 | ₩117,684 | ₩118,218 | +0.32% | 7.4천 |
|---|
| 2026.09.25 | ₩118,018 | ₩118,912 | ₩118,018 | ₩118,578 | +0.48% | 4.3천 |
|---|
| 2026.09.24 | ₩117,630 | ₩118,244 | ₩117,310 | ₩118,244 | +0.52% | 7.1천 |
|---|
| 2026.09.23 | ₩119,806 | ₩120,287 | ₩118,285 | ₩118,285 | -1.27% | 5.6천 |
|---|
| 2026.09.22 | ₩121,355 | ₩121,355 | ₩120,127 | ₩120,501 | -0.70% | 1.1만 |
|---|
| 2026.09.21 | ₩120,941 | ₩121,035 | ₩120,527 | ₩120,527 | -0.34% | 8.3천 |
|---|
| 2026.09.18 | ₩120,180 | ₩120,661 | ₩119,873 | ₩120,661 | +0.40% | 6.4천 |
|---|
| 2026.09.17 | ₩121,542 | ₩122,023 | ₩121,182 | ₩121,195 | -0.29% | 2.3만 |
|---|
| 2026.09.16 | ₩122,597 | ₩122,597 | ₩121,342 | ₩121,355 | -1.01% | 1.3만 |
|---|
| 2026.09.15 | ₩122,850 | ₩122,850 | ₩122,156 | ₩122,557 | -0.24% | 1.3만 |
|---|
| 2026.09.14 | ₩122,557 | ₩122,917 | ₩122,557 | ₩122,864 | +0.25% | 1.7천 |
|---|
| 2026.09.11 | ₩123,625 | ₩123,625 | ₩122,437 | ₩122,810 | -0.66% | 1.1만 |
|---|
| 2026.09.10 | ₩122,129 | ₩122,370 | ₩121,862 | ₩122,370 | +0.20% | 6.2천 |
|---|
| 2026.09.09 | ₩122,770 | ₩122,904 | ₩122,170 | ₩122,437 | -0.27% | 1.3만 |
|---|
| 2026.09.08 | ₩124,012 | ₩124,012 | ₩123,571 | ₩123,571 | -0.36% | 1.4만 |
|---|
| 2026.09.04 | ₩125,133 | ₩125,133 | ₩124,800 | ₩125,093 | -0.03% | 4.2천 |
|---|
| 2026.09.03 | ₩124,920 | ₩124,960 | ₩124,266 | ₩124,266 | -0.52% | 8.1천 |
|---|
| 2026.09.02 | ₩122,770 | ₩124,239 | ₩122,770 | ₩124,172 | +1.14% | 2.2만 |
|---|
| 2026.09.01 | ₩122,930 | ₩122,930 | ₩121,622 | ₩121,902 | -0.84% | 7.6천 |
|---|
| 2026.08.31 | ₩123,011 | ₩123,011 | ₩122,396 | ₩122,704 | -0.25% | 6.5천 |
|---|
| 2026.08.28 | ₩123,505 | ₩123,985 | ₩123,064 | ₩123,398 | -0.09% | 1.1만 |
|---|
| 2026.08.27 | ₩122,583 | ₩123,184 | ₩122,076 | ₩123,077 | +0.40% | 5.8천 |
|---|
| 2026.08.26 | ₩123,999 | ₩123,999 | ₩122,971 | ₩123,011 | -0.80% | 8.2천 |
|---|
| 2026.08.25 | ₩123,424 | ₩123,732 | ₩123,011 | ₩123,611 | +0.15% | 1.1만 |
|---|
| 2026.08.24 | ₩124,052 | ₩124,733 | ₩123,758 | ₩123,798 | -0.20% | 6천 |
|---|
| 2026.08.21 | ₩123,945 | ₩124,266 | ₩123,478 | ₩124,105 | +0.13% | 2.9천 |
|---|
| 2026.08.20 | ₩124,039 | ₩124,039 | ₩122,957 | ₩123,491 | -0.44% | 8.2천 |
|---|
| 2026.08.19 | ₩126,682 | ₩126,682 | ₩124,813 | ₩124,813 | -1.48% | 4.9천 |
|---|
| 2026.08.18 | ₩127,096 | ₩127,096 | ₩125,747 | ₩125,814 | -1.01% | 1.3만 |
|---|
| 2026.08.17 | ₩127,109 | ₩127,109 | ₩126,629 | ₩127,109 | 0.00% | 8.8천 |
|---|
| 2026.08.14 | ₩127,643 | ₩127,763 | ₩127,363 | ₩127,750 | +0.08% | 4.2천 |
|---|
| 2026.08.13 | ₩127,483 | ₩127,483 | ₩127,069 | ₩127,069 | -0.32% | 3.8천 |
|---|
| 2026.08.12 | ₩126,802 | ₩126,802 | ₩126,362 | ₩126,629 | -0.14% | 9.2천 |
|---|
| 2026.08.11 | ₩126,068 | ₩126,308 | ₩125,854 | ₩126,014 | -0.04% | 6.7천 |
|---|
| 2026.08.10 | ₩126,335 | ₩126,335 | ₩125,601 | ₩125,707 | -0.50% | 4.1만 |
|---|
| 2026.08.07 | ₩127,123 | ₩127,269 | ₩126,468 | ₩126,735 | -0.30% | 5.3천 |
|---|
| 2026.08.06 | ₩127,563 | ₩127,563 | ₩125,908 | ₩126,028 | -1.20% | 8.4천 |
|---|
| 2026.08.05 | ₩127,777 | ₩127,777 | ₩126,388 | ₩126,442 | -1.04% | 4.8천 |
|---|
| 2026.08.04 | ₩125,387 | ₩127,096 | ₩125,387 | ₩126,695 | +1.04% | 1만 |
|---|
| 2026.08.03 | ₩123,157 | ₩124,533 | ₩123,157 | ₩124,466 | +1.06% | 4.5천 |
|---|
| 2026.07.31 | ₩121,716 | ₩122,383 | ₩120,661 | ₩122,076 | +0.30% | 1.1만 |
|---|
| 2026.07.30 | ₩123,037 | ₩123,037 | ₩121,822 | ₩122,423 | -0.50% | 2.2만 |
|---|
| 2026.07.29 | ₩122,971 | ₩123,545 | ₩122,583 | ₩122,583 | -0.31% | 6천 |
|---|
| 2026.07.28 | ₩122,930 | ₩123,865 | ₩122,744 | ₩123,865 | +0.76% | 2.6천 |
|---|
| 2026.07.27 | ₩123,144 | ₩123,344 | ₩121,969 | ₩122,356 | -0.64% | 3.2천 |
|---|
| 2026.07.24 | ₩121,502 | ₩122,463 | ₩121,502 | ₩121,689 | +0.15% | 3천 |
|---|
| 2026.07.23 | ₩120,140 | ₩120,728 | ₩119,940 | ₩120,728 | +0.49% | 7.1천 |
|---|
| 2026.07.22 | ₩121,796 | ₩121,862 | ₩121,021 | ₩121,342 | -0.37% | 6.4천 |
|---|
| 2026.07.21 | ₩121,729 | ₩122,276 | ₩121,275 | ₩122,210 | +0.39% | 6.8천 |
|---|
| 2026.07.20 | ₩122,276 | ₩122,330 | ₩121,155 | ₩121,155 | -0.92% | 1.9만 |
|---|
| 2026.07.17 | ₩122,396 | ₩123,438 | ₩121,689 | ₩122,103 | -0.24% | 1만 |
|---|
| 2026.07.16 | ₩122,089 | ₩123,785 | ₩122,089 | ₩123,585 | +1.22% | 8.4천 |
|---|
| 2026.07.15 | ₩121,782 | ₩122,610 | ₩121,782 | ₩121,916 | +0.11% | 3.1만 |
|---|
| 2026.07.14 | ₩122,423 | ₩122,583 | ₩121,609 | ₩121,609 | -0.67% | 1.2만 |
|---|
| 2026.07.13 | ₩122,423 | ₩122,797 | ₩121,809 | ₩121,902 | -0.43% | 9.3천 |
|---|
| 2026.07.10 | ₩122,036 | ₩122,210 | ₩121,382 | ₩122,103 | +0.05% | 9.1천 |
|---|
| 2026.07.09 | ₩121,061 | ₩121,902 | ₩120,808 | ₩121,635 | +0.47% | 9천 |
|---|
| 2026.07.08 | ₩121,288 | ₩121,288 | ₩120,474 | ₩120,608 | -0.56% | 9.8천 |
|---|
| 2026.07.07 | ₩123,064 | ₩123,117 | ₩122,049 | ₩122,196 | -0.71% | 1.1만 |
|---|
| 2026.07.06 | ₩123,732 | ₩123,852 | ₩123,438 | ₩123,491 | -0.19% | 1.3만 |
|---|
| 2026.07.02 | ₩125,921 | ₩125,921 | ₩122,810 | ₩123,465 | -1.95% | 1.1만 |
|---|
| 2026.07.01 | ₩124,319 | ₩125,854 | ₩124,319 | ₩125,187 | +0.70% | 8.3천 |
|---|
| 2026.06.30 | ₩124,145 | ₩124,306 | ₩123,197 | ₩124,306 | +0.13% | 1만 |
|---|
| 2026.06.29 | ₩123,758 | ₩123,892 | ₩122,557 | ₩123,892 | +0.11% | 1.2만 |
|---|
| 2026.06.26 | ₩122,116 | ₩123,491 | ₩121,716 | ₩123,491 | +1.13% | 5.7천 |
|---|
| 2026.06.25 | ₩121,368 | ₩121,489 | ₩121,075 | ₩121,075 | -0.24% | 5.2천 |
|---|
| 2026.06.24 | ₩121,168 | ₩122,423 | ₩121,168 | ₩121,622 | +0.37% | 5.4천 |
|---|
| 2026.06.23 | ₩119,086 | ₩120,794 | ₩119,086 | ₩120,688 | +1.35% | 9.8천 |
|---|
| 2026.06.22 | ₩119,206 | ₩120,074 | ₩119,206 | ₩119,780 | +0.48% | 3.8천 |
|---|
| 2026.06.18 | ₩119,566 | ₩119,566 | ₩118,859 | ₩119,433 | -0.11% | 4.8천 |
|---|
| 2026.06.17 | ₩119,059 | ₩119,459 | ₩117,350 | ₩117,937 | -0.94% | 4.1천 |
|---|
| 2026.06.16 | ₩119,099 | ₩120,114 | ₩118,592 | ₩118,832 | -0.22% | 9.9천 |
|---|
| 2026.06.15 | ₩121,368 | ₩121,368 | ₩118,872 | ₩118,872 | -2.06% | 3.8천 |
|---|
| 2026.06.12 | ₩119,900 | ₩120,674 | ₩119,900 | ₩120,394 | +0.41% | 5.2천 |
|---|
| 2026.06.11 | ₩117,871 | ₩119,246 | ₩117,710 | ₩119,099 | +1.04% | 2.3만 |
|---|
| 2026.06.10 | ₩117,590 | ₩118,485 | ₩117,590 | ₩117,697 | +0.09% | 1.3만 |
|---|
| 2026.06.09 | ₩118,164 | ₩118,164 | ₩116,282 | ₩117,257 | -0.77% | 1.1만 |
|---|
| 2026.06.08 | ₩116,215 | ₩116,562 | ₩115,761 | ₩115,975 | -0.21% | 5.5천 |
|---|
| 2026.06.05 | ₩116,068 | ₩116,322 | ₩115,187 | ₩115,428 | -0.55% | 3.7천 |
|---|
| 2026.06.04 | ₩115,775 | ₩116,549 | ₩115,748 | ₩116,549 | +0.67% | 7.7천 |
|---|
| 2026.06.03 | ₩114,907 | ₩114,907 | ₩113,919 | ₩113,919 | -0.86% | 3.3천 |
|---|
| 2026.06.02 | ₩116,375 | ₩116,576 | ₩116,175 | ₩116,402 | +0.02% | 6.6천 |
|---|
| 2026.06.01 | ₩115,788 | ₩116,002 | ₩114,934 | ₩115,641 | -0.13% | 1.5만 |
|---|
| 2026.05.29 | ₩117,457 | ₩117,457 | ₩116,469 | ₩116,469 | -0.84% | 5.5천 |
|---|
| 2026.05.28 | ₩116,843 | ₩117,297 | ₩116,763 | ₩117,297 | +0.39% | 6.1천 |
|---|
| 2026.05.27 | ₩117,737 | ₩118,258 | ₩117,136 | ₩117,270 | -0.40% | 4.1천 |
|---|
| 2026.05.26 | ₩116,736 | ₩116,950 | ₩115,975 | ₩116,950 | +0.18% | 2.9만 |
|---|
| 2026.05.22 | ₩115,668 | ₩115,681 | ₩115,281 | ₩115,334 | -0.29% | 8.9천 |
|---|
| 2026.05.21 | ₩113,679 | ₩114,960 | ₩113,452 | ₩114,960 | +1.13% | 3.4천 |
|---|
| 2026.05.20 | ₩113,332 | ₩114,279 | ₩113,332 | ₩114,279 | +0.84% | 5.7천 |
|---|
| 2026.05.19 | ₩113,318 | ₩113,492 | ₩112,864 | ₩112,864 | -0.40% | 7.4천 |
|---|
| 2026.05.18 | ₩114,453 | ₩114,667 | ₩113,892 | ₩114,093 | -0.31% | 4.3천 |
|---|
| 2026.05.15 | ₩114,279 | ₩114,279 | ₩112,998 | ₩113,024 | -1.10% | 5.1천 |
|---|
| 2026.05.14 | ₩114,960 | ₩115,241 | ₩114,667 | ₩114,720 | -0.21% | 7.1천 |
|---|
| 2026.05.13 | ₩115,214 | ₩115,214 | ₩114,093 | ₩114,279 | -0.81% | 4.5천 |
|---|
| 2026.05.12 | ₩114,760 | ₩115,414 | ₩114,346 | ₩115,294 | +0.47% | 7.1천 |
|---|
| 2026.05.11 | ₩117,110 | ₩117,110 | ₩115,895 | ₩115,935 | -1.00% | 3.6천 |
|---|
| 2026.05.08 | ₩117,243 | ₩117,791 | ₩116,576 | ₩117,710 | +0.40% | 4.9천 |
|---|
| 2026.05.07 | ₩118,004 | ₩118,445 | ₩117,470 | ₩117,537 | -0.40% | 4.2천 |
|---|
| 2026.05.06 | ₩118,779 | ₩119,126 | ₩118,338 | ₩118,552 | -0.19% | 3.3천 |
|---|
| 2026.05.05 | ₩117,363 | ₩118,952 | ₩117,363 | ₩118,485 | +0.96% | 1.1만 |
|---|
| 2026.05.04 | ₩118,391 | ₩119,192 | ₩116,923 | ₩117,310 | -0.91% | 1만 |
|---|
| 2026.05.01 | ₩118,271 | ₩119,139 | ₩117,817 | ₩119,059 | +0.67% | 4.3천 |
|---|
| 2026.04.30 | ₩116,375 | ₩117,791 | ₩116,068 | ₩117,724 | +1.16% | 3.7천 |
|---|
| 2026.04.29 | ₩118,204 | ₩118,204 | ₩116,095 | ₩116,402 | -1.52% | 4.3천 |
|---|
| 2026.04.28 | ₩117,964 | ₩118,805 | ₩117,964 | ₩118,752 | +0.67% | 4.7천 |
|---|
| 2026.04.27 | ₩117,217 | ₩119,726 | ₩117,217 | ₩117,857 | +0.55% | 4.7만 |
|---|
| 2026.04.24 | ₩117,083 | ₩117,924 | ₩116,242 | ₩117,323 | +0.21% | 1.1만 |
|---|
| 2026.04.23 | ₩117,443 | ₩117,777 | ₩116,402 | ₩117,323 | -0.10% | 2.2만 |
|---|
| 2026.04.22 | ₩117,564 | ₩117,737 | ₩116,909 | ₩116,976 | -0.50% | 1.2만 |
|---|
| 2026.04.21 | ₩118,672 | ₩118,952 | ₩116,162 | ₩116,856 | -1.53% | 2.2만 |
|---|
| 2026.04.20 | ₩118,525 | ₩119,072 | ₩118,378 | ₩118,378 | -0.12% | 2.6만 |
|---|
| 2026.04.17 | ₩117,510 | ₩119,887 | ₩117,510 | ₩118,618 | +0.94% | 8.2천 |
|---|
| 2026.04.16 | ₩115,681 | ₩116,402 | ₩115,561 | ₩115,681 | 0.00% | 4천 |
|---|
| 2026.04.15 | ₩116,669 | ₩116,669 | ₩115,935 | ₩115,988 | -0.58% | 5.4만 |
|---|
| 2026.04.14 | ₩116,629 | ₩116,843 | ₩116,629 | ₩116,696 | +0.06% | 6천 |
|---|
| 2026.04.13 | ₩115,174 | ₩116,162 | ₩115,174 | ₩116,162 | +0.86% | 5.7천 |
|---|
| 2026.04.10 | ₩116,309 | ₩116,309 | ₩115,014 | ₩115,428 | -0.76% | 5.6천 |
|---|
| 2026.04.09 | ₩114,413 | ₩116,122 | ₩114,319 | ₩116,122 | +1.49% | 1.8만 |
|---|
| 2026.04.08 | ₩114,627 | ₩115,027 | ₩114,052 | ₩114,533 | -0.08% | 5.2천 |
|---|
| 2026.04.07 | ₩110,835 | ₩111,876 | ₩110,835 | ₩111,876 | +0.94% | 3.2천 |
|---|
| 2026.04.06 | ₩110,742 | ₩111,916 | ₩110,742 | ₩111,489 | +0.68% | 5천 |
|---|
| 2026.04.02 | ₩108,512 | ₩111,195 | ₩108,312 | ₩111,182 | +2.46% | 5.1천 |
|---|
| 2026.04.01 | ₩110,368 | ₩111,316 | ₩110,368 | ₩110,394 | +0.02% | 1.4천 |
|---|
| 2026.03.31 | ₩109,460 | ₩109,727 | ₩108,432 | ₩109,593 | +0.12% | 3.8천 |
|---|
| 2026.03.30 | ₩108,806 | ₩109,046 | ₩107,911 | ₩108,165 | -0.59% | 4천 |
|---|
| 2026.03.27 | ₩108,672 | ₩109,073 | ₩108,085 | ₩108,445 | -0.21% | 3.9천 |
|---|
| 2026.03.26 | ₩109,326 | ₩110,261 | ₩109,326 | ₩109,513 | +0.17% | 4.6천 |
|---|
| 2026.03.25 | ₩110,768 | ₩110,768 | ₩109,794 | ₩110,274 | -0.45% | 1.1천 |
|---|
| 2026.03.24 | ₩108,112 | ₩110,208 | ₩108,112 | ₩109,593 | +1.37% | 8.6천 |
|---|
| 2026.03.23 | ₩108,245 | ₩110,368 | ₩108,098 | ₩109,420 | +1.09% | 3.8만 |
|---|
| 2026.03.20 | ₩108,192 | ₩108,192 | ₩105,749 | ₩105,749 | -2.26% | 2.4만 |
|---|
| 2026.03.19 | ₩105,508 | ₩107,751 | ₩105,508 | ₩107,751 | +2.13% | 2.2천 |
|---|
| 2026.03.18 | ₩107,551 | ₩107,604 | ₩106,349 | ₩106,603 | -0.88% | 4.9천 |
|---|
| 2026.03.17 | ₩109,607 | ₩109,607 | ₩108,432 | ₩108,539 | -0.97% | 3천 |
|---|
| 2026.03.16 | ₩108,752 | ₩109,313 | ₩108,752 | ₩108,806 | +0.05% | 2.2천 |
|---|
| 2026.03.13 | ₩108,565 | ₩108,565 | ₩106,937 | ₩107,017 | -1.43% | 1.4천 |
|---|
| 2026.03.12 | ₩106,817 | ₩108,258 | ₩106,817 | ₩107,951 | +1.06% | 2.7천 |
|---|
| 2026.03.11 | ₩109,834 | ₩109,834 | ₩108,539 | ₩109,407 | -0.39% | 3.3천 |
|---|
| 2026.03.10 | ₩110,475 | ₩112,304 | ₩109,887 | ₩110,541 | +0.06% | 5.9천 |
|---|
| 2026.03.09 | ₩108,819 | ₩110,381 | ₩107,845 | ₩110,047 | +1.13% | 8.5천 |
|---|
| 2026.03.06 | ₩109,740 | ₩110,408 | ₩108,939 | ₩109,954 | +0.19% | 9.5천 |
|---|
| 2026.03.05 | ₩112,143 | ₩112,157 | ₩111,195 | ₩112,063 | -0.07% | 2.2천 |
|---|
| 2026.03.04 | ₩113,558 | ₩114,346 | ₩113,505 | ₩114,346 | +0.69% | 7.9천 |
|---|
| 2026.03.03 | ₩112,464 | ₩113,585 | ₩110,822 | ₩113,318 | +0.76% | 1.5만 |
|---|
| 2026.03.02 | ₩112,290 | ₩115,014 | ₩112,290 | ₩114,707 | +2.15% | 3.8천 |
|---|
| 2026.02.27 | ₩114,627 | ₩114,680 | ₩113,305 | ₩113,572 | -0.92% | 3.6천 |
|---|
| 2026.02.26 | ₩115,588 | ₩116,309 | ₩115,107 | ₩116,135 | +0.47% | 3.8천 |
|---|
| 2026.02.25 | ₩114,079 | ₩115,468 | ₩113,612 | ₩115,468 | +1.22% | 6.8천 |
|---|
| 2026.02.24 | ₩112,490 | ₩113,745 | ₩112,490 | ₩113,358 | +0.77% | 7.1천 |
|---|
| 2026.02.23 | ₩115,494 | ₩115,494 | ₩112,490 | ₩112,864 | -2.28% | 9.9천 |
|---|
| 2026.02.20 | ₩115,000 | ₩115,668 | ₩114,787 | ₩115,414 | +0.36% | 5.5천 |
|---|
| 2026.02.19 | ₩113,879 | ₩115,107 | ₩113,879 | ₩115,107 | +1.08% | 5.4천 |
|---|
| 2026.02.18 | ₩114,827 | ₩115,655 | ₩114,186 | ₩114,733 | -0.08% | 9.7천 |
|---|
| 2026.02.17 | ₩115,254 | ₩115,254 | ₩113,705 | ₩114,947 | -0.27% | 7.3천 |
|---|
| 2026.02.13 | ₩113,852 | ₩115,241 | ₩113,679 | ₩115,000 | +1.01% | 3.8천 |
|---|
| 2026.02.12 | ₩116,242 | ₩116,242 | ₩113,438 | ₩114,119 | -1.83% | 7.7천 |
|---|
| 2026.02.11 | ₩116,682 | ₩117,190 | ₩114,867 | ₩115,401 | -1.10% | 7.1천 |
|---|
| 2026.02.10 | ₩116,255 | ₩116,669 | ₩115,868 | ₩116,309 | +0.05% | 2만 |
|---|
| 2026.02.09 | ₩116,576 | ₩117,123 | ₩115,788 | ₩116,589 | +0.01% | 3.1만 |
|---|
| 2026.02.06 | ₩114,894 | ₩116,576 | ₩114,894 | ₩116,349 | +1.27% | 1.7만 |
|---|
| 2026.02.05 | ₩114,707 | ₩115,214 | ₩113,238 | ₩113,238 | -1.28% | 1.2만 |
|---|
| 2026.02.04 | ₩116,175 | ₩116,442 | ₩115,254 | ₩115,254 | -0.79% | 1만 |
|---|
| 2026.02.03 | ₩114,586 | ₩115,347 | ₩113,665 | ₩115,347 | +0.66% | 1.4만 |
|---|
| 2026.02.02 | ₩112,050 | ₩114,934 | ₩112,050 | ₩114,199 | +1.92% | 9.6천 |
|---|
| 2026.01.30 | ₩111,382 | ₩112,170 | ₩110,608 | ₩112,170 | +0.71% | 7.6천 |
|---|
| 2026.01.29 | ₩110,555 | ₩111,863 | ₩110,274 | ₩111,863 | +1.18% | 1만 |
|---|
| 2026.01.28 | ₩111,382 | ₩111,382 | ₩109,607 | ₩109,834 | -1.39% | 9.9천 |
|---|
| 2026.01.27 | ₩111,089 | ₩111,529 | ₩110,755 | ₩111,289 | +0.18% | 5.6천 |
|---|
| 2026.01.26 | ₩111,155 | ₩111,262 | ₩110,354 | ₩110,675 | -0.43% | 7.2천 |
|---|
| 2026.01.23 | ₩113,932 | ₩113,932 | ₩110,782 | ₩110,782 | -2.77% | 7.4천 |
|---|
| 2026.01.22 | ₩113,452 | ₩114,920 | ₩113,398 | ₩114,106 | +0.58% | 5.1천 |
|---|
| 2026.01.21 | ₩110,261 | ₩112,517 | ₩110,261 | ₩112,504 | +2.03% | 6.1천 |
|---|
| 2026.01.20 | ₩109,700 | ₩110,301 | ₩109,420 | ₩109,420 | -0.26% | 8.1천 |
|---|
| 2026.01.16 | ₩112,223 | ₩112,223 | ₩111,209 | ₩111,209 | -0.90% | 5천 |
|---|
| 2026.01.15 | ₩110,568 | ₩112,170 | ₩110,341 | ₩111,863 | +1.17% | 5.3천 |
|---|
| 2026.01.14 | ₩109,620 | ₩110,568 | ₩109,540 | ₩110,061 | +0.40% | 6.6천 |
|---|
| 2026.01.13 | ₩109,860 | ₩110,034 | ₩109,487 | ₩109,647 | -0.19% | 8.2천 |
|---|
| 2026.01.12 | ₩108,539 | ₩109,967 | ₩108,245 | ₩109,834 | +1.19% | 8.5천 |
|---|
| 2026.01.09 | ₩109,660 | ₩109,780 | ₩108,606 | ₩109,233 | -0.39% | 1.3만 |
|---|
| 2026.01.08 | ₩106,870 | ₩109,286 | ₩106,670 | ₩109,153 | +2.14% | 1.2만 |
|---|
| 2026.01.07 | ₩108,138 | ₩108,138 | ₩106,923 | ₩106,963 | -1.09% | 9.8천 |
|---|
| 2026.01.06 | ₩106,416 | ₩107,537 | ₩105,815 | ₩107,351 | +0.88% | 8.8천 |
|---|
| 2026.01.05 | ₩105,615 | ₩107,537 | ₩105,201 | ₩106,977 | +1.29% | 8.1천 |
|---|
| 2026.01.02 | ₩106,763 | ₩106,763 | ₩105,001 | ₩105,401 | -1.28% | 6.4천 |
|---|
| 2025.12.31 | ₩107,204 | ₩107,217 | ₩105,949 | ₩106,296 | -0.85% | 1.4만 |
|---|
| 2025.12.30 | ₩107,404 | ₩107,404 | ₩106,696 | ₩106,696 | -0.66% | 4.8천 |
|---|
| 2025.12.29 | ₩107,311 | ₩107,938 | ₩107,097 | ₩107,097 | -0.20% | 1.6만 |
|---|
| 2025.12.26 | ₩108,352 | ₩108,352 | ₩107,524 | ₩107,871 | -0.44% | 4.4천 |
|---|
| 2025.12.24 | ₩107,885 | ₩108,258 | ₩107,591 | ₩108,258 | +0.35% | 2.2천 |
|---|
| 2025.12.23 | ₩107,751 | ₩108,459 | ₩107,644 | ₩107,644 | -0.10% | 3.9천 |
|---|
| 2025.12.22 | ₩108,859 | ₩109,460 | ₩108,258 | ₩108,258 | -0.55% | 5.6천 |
|---|
| 2025.12.19 | ₩109,874 | ₩109,874 | ₩108,472 | ₩108,726 | -1.04% | 1.3만 |
|---|
| 2025.12.18 | ₩109,727 | ₩110,021 | ₩109,500 | ₩109,954 | +0.21% | 9.7천 |
|---|
| 2025.12.17 | ₩109,380 | ₩109,674 | ₩108,766 | ₩109,113 | -0.24% | 5.4천 |
|---|
| 2025.12.16 | ₩108,819 | ₩109,286 | ₩108,819 | ₩109,286 | +0.43% | 2.8천 |
|---|
| 2025.12.15 | ₩110,021 | ₩110,021 | ₩108,993 | ₩109,166 | -0.78% | 4천 |
|---|
| 2025.12.12 | ₩109,794 | ₩109,794 | ₩109,153 | ₩109,527 | -0.24% | 6.4천 |
|---|
| 2025.12.11 | ₩108,846 | ₩110,448 | ₩108,846 | ₩110,448 | +1.47% | 9.2천 |
|---|
| 2025.12.10 | ₩106,189 | ₩109,166 | ₩106,189 | ₩109,166 | +2.80% | 5.2천 |
|---|
| 2025.12.09 | ₩105,762 | ₩106,723 | ₩105,762 | ₩106,363 | +0.57% | 8.4천 |
|---|
| 2025.12.08 | ₩105,882 | ₩106,096 | ₩105,682 | ₩106,056 | +0.16% | 1.3만 |
|---|
| 2025.12.05 | ₩106,029 | ₩106,283 | ₩105,855 | ₩105,909 | -0.11% | 2.6천 |
|---|
| 2025.12.04 | ₩105,842 | ₩106,296 | ₩105,842 | ₩106,229 | +0.37% | 3.3천 |
|---|
| 2025.12.03 | ₩104,454 | ₩106,496 | ₩104,454 | ₩106,496 | +1.96% | 9천 |
|---|
| 2025.12.02 | ₩103,986 | ₩104,347 | ₩103,986 | ₩104,053 | +0.06% | 4.7천 |
|---|
| 2025.12.01 | ₩102,945 | ₩104,333 | ₩102,945 | ₩104,000 | +1.02% | 5.6천 |
|---|
| 2025.11.28 | ₩104,040 | ₩104,173 | ₩103,906 | ₩103,906 | -0.13% | 4천 |
|---|
| 2025.11.26 | ₩103,439 | ₩104,707 | ₩103,439 | ₩104,146 | +0.68% | 3.7천 |
|---|
| 2025.11.25 | ₩102,317 | ₩103,839 | ₩102,317 | ₩103,839 | +1.49% | 1.1만 |
|---|
| 2025.11.24 | ₩100,555 | ₩101,917 | ₩100,555 | ₩101,597 | +1.04% | 9.8천 |
|---|
| 2025.11.21 | ₩98,059 | ₩101,263 | ₩98,059 | ₩100,889 | +2.89% | 2.4만 |
|---|
| 2025.11.20 | ₩99,714 | ₩100,462 | ₩97,738 | ₩97,738 | -1.98% | 4.7천 |
|---|
| 2025.11.19 | ₩98,913 | ₩98,967 | ₩98,326 | ₩98,459 | -0.46% | 5.4천 |
|---|
| 2025.11.18 | ₩98,366 | ₩98,846 | ₩98,112 | ₩98,726 | +0.37% | 5.1천 |
|---|
| 2025.11.17 | ₩100,529 | ₩100,529 | ₩98,219 | ₩98,232 | -2.28% | 2.6만 |
|---|
| 2025.11.14 | ₩99,768 | ₩100,755 | ₩99,607 | ₩100,462 | +0.70% | 6.6천 |
|---|
| 2025.11.13 | ₩101,343 | ₩101,650 | ₩100,475 | ₩100,662 | -0.67% | 7.5천 |
|---|
| 2025.11.12 | ₩101,383 | ₩101,984 | ₩101,383 | ₩101,690 | +0.30% | 3.3천 |
|---|
| 2025.11.11 | ₩100,876 | ₩101,543 | ₩100,862 | ₩101,543 | +0.66% | 4.5천 |
|---|
| 2025.11.10 | ₩100,168 | ₩101,209 | ₩99,808 | ₩101,209 | +1.04% | 5.1천 |
|---|
| 2025.11.07 | ₩98,312 | ₩99,821 | ₩98,312 | ₩99,821 | +1.53% | 6.9천 |
|---|
| 2025.11.06 | ₩100,275 | ₩100,275 | ₩98,980 | ₩99,060 | -1.21% | 5.3천 |
|---|
| 2025.11.05 | ₩98,473 | ₩100,088 | ₩98,392 | ₩100,061 | +1.61% | 9.9천 |
|---|
| 2025.11.04 | ₩97,885 | ₩98,539 | ₩97,885 | ₩97,965 | +0.08% | 1.1만 |
|---|
| 2025.11.03 | ₩98,259 | ₩99,113 | ₩98,259 | ₩99,100 | +0.86% | 5.8천 |
|---|
| 2025.10.31 | ₩99,087 | ₩99,087 | ₩97,912 | ₩98,272 | -0.82% | 6.8천 |
|---|
| 2025.10.30 | ₩98,352 | ₩99,380 | ₩98,352 | ₩98,873 | +0.53% | 2.9천 |
|---|
| 2025.10.29 | ₩100,221 | ₩100,929 | ₩99,914 | ₩99,914 | -0.31% | 3.3천 |
|---|
| 2025.10.28 | ₩100,368 | ₩100,689 | ₩99,994 | ₩100,488 | +0.12% | 2.8천 |
|---|
| 2025.10.27 | ₩101,770 | ₩101,810 | ₩100,662 | ₩100,715 | -1.04% | 4.6천 |
|---|
| 2025.10.24 | ₩101,303 | ₩101,650 | ₩101,303 | ₩101,423 | +0.12% | 5천 |
|---|
| 2025.10.23 | ₩100,141 | ₩100,475 | ₩99,647 | ₩100,048 | -0.09% | 3.5천 |
|---|
| 2025.10.22 | ₩99,647 | ₩99,861 | ₩98,873 | ₩99,621 | -0.03% | 7.5천 |
|---|
| 2025.10.21 | ₩99,033 | ₩99,834 | ₩99,020 | ₩99,754 | +0.73% | 4.4천 |
|---|
| 2025.10.20 | ₩97,618 | ₩99,287 | ₩97,618 | ₩99,287 | +1.71% | 7.6천 |
|---|
| 2025.10.17 | ₩97,164 | ₩97,551 | ₩97,084 | ₩97,097 | -0.07% | 3.2천 |
|---|
| 2025.10.16 | ₩100,635 | ₩100,635 | ₩97,191 | ₩97,391 | -3.22% | 3.9천 |
|---|
| 2025.10.15 | ₩101,249 | ₩101,249 | ₩99,941 | ₩100,368 | -0.87% | 5.2천 |
|---|
| 2025.10.14 | ₩96,750 | ₩100,435 | ₩96,750 | ₩100,408 | +3.78% | 3.7천 |
|---|
| 2025.10.13 | ₩97,912 | ₩97,925 | ₩97,311 | ₩97,925 | +0.01% | 3.7천 |
|---|
| 2025.10.10 | ₩99,220 | ₩99,300 | ₩96,377 | ₩96,377 | -2.87% | 7.6천 |
|---|