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 | ₩119,359 | ₩119,359 | ₩118,170 | ₩118,170 | -1.00% | 9.3천 |
| 2026.10.08 | ₩117,222 | ₩119,038 | ₩117,222 | ₩118,972 | +1.49% | 3.9천 |
| 2026.10.07 | ₩117,716 | ₩118,157 | ₩117,288 | ₩117,796 | +0.07% | 4.2천 |
| 2026.10.06 | ₩118,932 | ₩119,012 | ₩118,397 | ₩118,437 | -0.42% | 5.7천 |
| 2026.10.05 | ₩118,464 | ₩118,878 | ₩118,464 | ₩118,558 | +0.08% | 6.5천 |
| 2026.10.02 | ₩118,183 | ₩118,464 | ₩117,956 | ₩118,464 | +0.24% | 2.9천 |
| 2026.10.01 | ₩116,607 | ₩117,515 | ₩115,538 | ₩117,302 | +0.60% | 5.8천 |
| 2026.09.30 | ₩118,090 | ₩118,090 | ₩116,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,968 |
| -0.95% |
| 7.6천 |
| 2026.09.29 | ₩117,836 | ₩118,117 | ₩116,834 | ₩117,449 | -0.33% | 2.7만 |
|---|
| 2026.09.28 | ₩117,930 | ₩118,304 | ₩117,769 | ₩118,304 | +0.32% | 7.4천 |
|---|
| 2026.09.25 | ₩118,103 | ₩118,998 | ₩118,103 | ₩118,664 | +0.48% | 4.3천 |
|---|
| 2026.09.24 | ₩117,716 | ₩118,330 | ₩117,395 | ₩118,330 | +0.52% | 7.1천 |
|---|
| 2026.09.23 | ₩119,894 | ₩120,374 | ₩118,370 | ₩118,370 | -1.27% | 5.6천 |
|---|
| 2026.09.22 | ₩121,443 | ₩121,443 | ₩120,214 | ₩120,588 | -0.70% | 1.1만 |
|---|
| 2026.09.21 | ₩121,029 | ₩121,123 | ₩120,615 | ₩120,615 | -0.34% | 8.3천 |
|---|
| 2026.09.18 | ₩120,268 | ₩120,749 | ₩119,960 | ₩120,749 | +0.40% | 6.4천 |
|---|
| 2026.09.17 | ₩121,630 | ₩122,111 | ₩121,270 | ₩121,283 | -0.29% | 2.3만 |
|---|
| 2026.09.16 | ₩122,686 | ₩122,686 | ₩121,430 | ₩121,443 | -1.01% | 1.3만 |
|---|
| 2026.09.15 | ₩122,940 | ₩122,940 | ₩122,245 | ₩122,646 | -0.24% | 1.3만 |
|---|
| 2026.09.14 | ₩122,646 | ₩123,006 | ₩122,646 | ₩122,953 | +0.25% | 1.7천 |
|---|
| 2026.09.11 | ₩123,715 | ₩123,715 | ₩122,525 | ₩122,900 | -0.66% | 1.1만 |
|---|
| 2026.09.10 | ₩122,218 | ₩122,459 | ₩121,951 | ₩122,459 | +0.20% | 6.2천 |
|---|
| 2026.09.09 | ₩122,859 | ₩122,993 | ₩122,258 | ₩122,525 | -0.27% | 1.3만 |
|---|
| 2026.09.08 | ₩124,102 | ₩124,102 | ₩123,661 | ₩123,661 | -0.36% | 1.4만 |
|---|
| 2026.09.04 | ₩125,224 | ₩125,224 | ₩124,890 | ₩125,184 | -0.03% | 4.2천 |
|---|
| 2026.09.03 | ₩125,010 | ₩125,051 | ₩124,356 | ₩124,356 | -0.52% | 8.1천 |
|---|
| 2026.09.02 | ₩122,859 | ₩124,329 | ₩122,859 | ₩124,262 | +1.14% | 2.2만 |
|---|
| 2026.09.01 | ₩123,020 | ₩123,020 | ₩121,711 | ₩121,991 | -0.84% | 7.6천 |
|---|
| 2026.08.31 | ₩123,100 | ₩123,100 | ₩122,485 | ₩122,793 | -0.25% | 6.5천 |
|---|
| 2026.08.28 | ₩123,594 | ₩124,075 | ₩123,153 | ₩123,487 | -0.09% | 1.1만 |
|---|
| 2026.08.27 | ₩122,672 | ₩123,274 | ₩122,165 | ₩123,167 | +0.40% | 5.8천 |
|---|
| 2026.08.26 | ₩124,089 | ₩124,089 | ₩123,060 | ₩123,100 | -0.80% | 8.2천 |
|---|
| 2026.08.25 | ₩123,514 | ₩123,821 | ₩123,100 | ₩123,701 | +0.15% | 1.1만 |
|---|
| 2026.08.24 | ₩124,142 | ₩124,823 | ₩123,848 | ₩123,888 | -0.20% | 6천 |
|---|
| 2026.08.21 | ₩124,035 | ₩124,356 | ₩123,568 | ₩124,195 | +0.13% | 2.9천 |
|---|
| 2026.08.20 | ₩124,129 | ₩124,129 | ₩123,047 | ₩123,581 | -0.44% | 8.2천 |
|---|
| 2026.08.19 | ₩126,774 | ₩126,774 | ₩124,904 | ₩124,904 | -1.48% | 4.9천 |
|---|
| 2026.08.18 | ₩127,188 | ₩127,188 | ₩125,839 | ₩125,906 | -1.01% | 1.3만 |
|---|
| 2026.08.17 | ₩127,202 | ₩127,202 | ₩126,721 | ₩127,202 | 0.00% | 8.8천 |
|---|
| 2026.08.14 | ₩127,736 | ₩127,856 | ₩127,455 | ₩127,843 | +0.08% | 4.2천 |
|---|
| 2026.08.13 | ₩127,576 | ₩127,576 | ₩127,161 | ₩127,161 | -0.32% | 3.8천 |
|---|
| 2026.08.12 | ₩126,894 | ₩126,894 | ₩126,453 | ₩126,721 | -0.14% | 9.2천 |
|---|
| 2026.08.11 | ₩126,159 | ₩126,400 | ₩125,946 | ₩126,106 | -0.04% | 6.7천 |
|---|
| 2026.08.10 | ₩126,427 | ₩126,427 | ₩125,692 | ₩125,799 | -0.50% | 4.1만 |
|---|
| 2026.08.07 | ₩127,215 | ₩127,362 | ₩126,560 | ₩126,827 | -0.30% | 5.3천 |
|---|
| 2026.08.06 | ₩127,656 | ₩127,656 | ₩125,999 | ₩126,119 | -1.20% | 8.4천 |
|---|
| 2026.08.05 | ₩127,870 | ₩127,870 | ₩126,480 | ₩126,534 | -1.04% | 4.8천 |
|---|
| 2026.08.04 | ₩125,478 | ₩127,188 | ₩125,478 | ₩126,787 | +1.04% | 1만 |
|---|
| 2026.08.03 | ₩123,247 | ₩124,623 | ₩123,247 | ₩124,556 | +1.06% | 4.5천 |
|---|
| 2026.07.31 | ₩121,804 | ₩122,472 | ₩120,749 | ₩122,165 | +0.30% | 1.1만 |
|---|
| 2026.07.30 | ₩123,127 | ₩123,127 | ₩121,911 | ₩122,512 | -0.50% | 2.2만 |
|---|
| 2026.07.29 | ₩123,060 | ₩123,634 | ₩122,672 | ₩122,672 | -0.31% | 6천 |
|---|
| 2026.07.28 | ₩123,020 | ₩123,955 | ₩122,833 | ₩123,955 | +0.76% | 2.6천 |
|---|
| 2026.07.27 | ₩123,234 | ₩123,434 | ₩122,058 | ₩122,445 | -0.64% | 3.2천 |
|---|
| 2026.07.24 | ₩121,590 | ₩122,552 | ₩121,590 | ₩121,777 | +0.15% | 3천 |
|---|
| 2026.07.23 | ₩120,228 | ₩120,815 | ₩120,027 | ₩120,815 | +0.49% | 7.1천 |
|---|
| 2026.07.22 | ₩121,884 | ₩121,951 | ₩121,109 | ₩121,430 | -0.37% | 6.4천 |
|---|
| 2026.07.21 | ₩121,817 | ₩122,365 | ₩121,363 | ₩122,298 | +0.39% | 6.8천 |
|---|
| 2026.07.20 | ₩122,365 | ₩122,419 | ₩121,243 | ₩121,243 | -0.92% | 1.9만 |
|---|
| 2026.07.17 | ₩122,485 | ₩123,527 | ₩121,777 | ₩122,191 | -0.24% | 1만 |
|---|
| 2026.07.16 | ₩122,178 | ₩123,875 | ₩122,178 | ₩123,674 | +1.22% | 8.4천 |
|---|
| 2026.07.15 | ₩121,871 | ₩122,699 | ₩121,871 | ₩122,004 | +0.11% | 3.1만 |
|---|
| 2026.07.14 | ₩122,512 | ₩122,672 | ₩121,697 | ₩121,697 | -0.67% | 1.2만 |
|---|
| 2026.07.13 | ₩122,512 | ₩122,886 | ₩121,898 | ₩121,991 | -0.43% | 9.3천 |
|---|
| 2026.07.10 | ₩122,125 | ₩122,298 | ₩121,470 | ₩122,191 | +0.05% | 9.1천 |
|---|
| 2026.07.09 | ₩121,149 | ₩121,991 | ₩120,896 | ₩121,724 | +0.47% | 9천 |
|---|
| 2026.07.08 | ₩121,377 | ₩121,377 | ₩120,562 | ₩120,695 | -0.56% | 9.8천 |
|---|
| 2026.07.07 | ₩123,153 | ₩123,207 | ₩122,138 | ₩122,285 | -0.71% | 1.1만 |
|---|
| 2026.07.06 | ₩123,821 | ₩123,942 | ₩123,527 | ₩123,581 | -0.19% | 1.3만 |
|---|
| 2026.07.02 | ₩126,012 | ₩126,012 | ₩122,900 | ₩123,554 | -1.95% | 1.1만 |
|---|
| 2026.07.01 | ₩124,409 | ₩125,946 | ₩124,409 | ₩125,278 | +0.70% | 8.3천 |
|---|
| 2026.06.30 | ₩124,236 | ₩124,396 | ₩123,287 | ₩124,396 | +0.13% | 1만 |
|---|
| 2026.06.29 | ₩123,848 | ₩123,982 | ₩122,646 | ₩123,982 | +0.11% | 1.2만 |
|---|
| 2026.06.26 | ₩122,205 | ₩123,581 | ₩121,804 | ₩123,581 | +1.13% | 5.7천 |
|---|
| 2026.06.25 | ₩121,457 | ₩121,577 | ₩121,163 | ₩121,163 | -0.24% | 5.2천 |
|---|
| 2026.06.24 | ₩121,256 | ₩122,512 | ₩121,256 | ₩121,711 | +0.37% | 5.4천 |
|---|
| 2026.06.23 | ₩119,172 | ₩120,882 | ₩119,172 | ₩120,775 | +1.35% | 9.8천 |
|---|
| 2026.06.22 | ₩119,292 | ₩120,161 | ₩119,292 | ₩119,867 | +0.48% | 3.8천 |
|---|
| 2026.06.18 | ₩119,653 | ₩119,653 | ₩118,945 | ₩119,519 | -0.11% | 4.8천 |
|---|
| 2026.06.17 | ₩119,145 | ₩119,546 | ₩117,435 | ₩118,023 | -0.94% | 4.1천 |
|---|
| 2026.06.16 | ₩119,185 | ₩120,201 | ₩118,678 | ₩118,918 | -0.22% | 9.9천 |
|---|
| 2026.06.15 | ₩121,457 | ₩121,457 | ₩118,958 | ₩118,958 | -2.06% | 3.8천 |
|---|
| 2026.06.12 | ₩119,987 | ₩120,762 | ₩119,987 | ₩120,481 | +0.41% | 5.2천 |
|---|
| 2026.06.11 | ₩117,956 | ₩119,332 | ₩117,796 | ₩119,185 | +1.04% | 2.3만 |
|---|
| 2026.06.10 | ₩117,676 | ₩118,571 | ₩117,676 | ₩117,783 | +0.09% | 1.3만 |
|---|
| 2026.06.09 | ₩118,250 | ₩118,250 | ₩116,366 | ₩117,342 | -0.77% | 1.1만 |
|---|
| 2026.06.08 | ₩116,300 | ₩116,647 | ₩115,845 | ₩116,059 | -0.21% | 5.5천 |
|---|
| 2026.06.05 | ₩116,153 | ₩116,407 | ₩115,271 | ₩115,511 | -0.55% | 3.7천 |
|---|
| 2026.06.04 | ₩115,859 | ₩116,634 | ₩115,832 | ₩116,634 | +0.67% | 7.7천 |
|---|
| 2026.06.03 | ₩114,990 | ₩114,990 | ₩114,002 | ₩114,002 | -0.86% | 3.3천 |
|---|
| 2026.06.02 | ₩116,460 | ₩116,660 | ₩116,260 | ₩116,487 | +0.02% | 6.6천 |
|---|
| 2026.06.01 | ₩115,872 | ₩116,086 | ₩115,017 | ₩115,725 | -0.13% | 1.5만 |
|---|
| 2026.05.29 | ₩117,542 | ₩117,542 | ₩116,554 | ₩116,554 | -0.84% | 5.5천 |
|---|
| 2026.05.28 | ₩116,928 | ₩117,382 | ₩116,847 | ₩117,382 | +0.39% | 6.1천 |
|---|
| 2026.05.27 | ₩117,823 | ₩118,344 | ₩117,222 | ₩117,355 | -0.40% | 4.1천 |
|---|
| 2026.05.26 | ₩116,821 | ₩117,034 | ₩116,059 | ₩117,034 | +0.18% | 2.9만 |
|---|
| 2026.05.22 | ₩115,752 | ₩115,765 | ₩115,364 | ₩115,418 | -0.29% | 8.9천 |
|---|
| 2026.05.21 | ₩113,761 | ₩115,044 | ₩113,534 | ₩115,044 | +1.13% | 3.4천 |
|---|
| 2026.05.20 | ₩113,414 | ₩114,362 | ₩113,414 | ₩114,362 | +0.84% | 5.7천 |
|---|
| 2026.05.19 | ₩113,401 | ₩113,574 | ₩112,946 | ₩112,946 | -0.40% | 7.4천 |
|---|
| 2026.05.18 | ₩114,536 | ₩114,750 | ₩113,975 | ₩114,175 | -0.31% | 4.3천 |
|---|
| 2026.05.15 | ₩114,362 | ₩114,362 | ₩113,080 | ₩113,107 | -1.10% | 5.1천 |
|---|
| 2026.05.14 | ₩115,044 | ₩115,324 | ₩114,750 | ₩114,803 | -0.21% | 7.1천 |
|---|
| 2026.05.13 | ₩115,298 | ₩115,298 | ₩114,175 | ₩114,362 | -0.81% | 4.5천 |
|---|
| 2026.05.12 | ₩114,843 | ₩115,498 | ₩114,429 | ₩115,378 | +0.47% | 7.1천 |
|---|
| 2026.05.11 | ₩117,195 | ₩117,195 | ₩115,979 | ₩116,019 | -1.00% | 3.6천 |
|---|
| 2026.05.08 | ₩117,328 | ₩117,876 | ₩116,660 | ₩117,796 | +0.40% | 4.9천 |
|---|
| 2026.05.07 | ₩118,090 | ₩118,531 | ₩117,556 | ₩117,622 | -0.40% | 4.2천 |
|---|
| 2026.05.06 | ₩118,865 | ₩119,212 | ₩118,424 | ₩118,638 | -0.19% | 3.3천 |
|---|
| 2026.05.05 | ₩117,449 | ₩119,038 | ₩117,449 | ₩118,571 | +0.96% | 1.1만 |
|---|
| 2026.05.04 | ₩118,477 | ₩119,279 | ₩117,008 | ₩117,395 | -0.91% | 1만 |
|---|
| 2026.05.01 | ₩118,357 | ₩119,226 | ₩117,903 | ₩119,145 | +0.67% | 4.3천 |
|---|
| 2026.04.30 | ₩116,460 | ₩117,876 | ₩116,153 | ₩117,809 | +1.16% | 3.7천 |
|---|
| 2026.04.29 | ₩118,290 | ₩118,290 | ₩116,179 | ₩116,487 | -1.52% | 4.3천 |
|---|
| 2026.04.28 | ₩118,050 | ₩118,892 | ₩118,050 | ₩118,838 | +0.67% | 4.7천 |
|---|
| 2026.04.27 | ₩117,302 | ₩119,813 | ₩117,302 | ₩117,943 | +0.55% | 4.7만 |
|---|
| 2026.04.24 | ₩117,168 | ₩118,010 | ₩116,326 | ₩117,409 | +0.21% | 1.1만 |
|---|
| 2026.04.23 | ₩117,529 | ₩117,863 | ₩116,487 | ₩117,409 | -0.10% | 2.2만 |
|---|
| 2026.04.22 | ₩117,649 | ₩117,823 | ₩116,994 | ₩117,061 | -0.50% | 1.2만 |
|---|
| 2026.04.21 | ₩118,758 | ₩119,038 | ₩116,246 | ₩116,941 | -1.53% | 2.2만 |
|---|
| 2026.04.20 | ₩118,611 | ₩119,159 | ₩118,464 | ₩118,464 | -0.12% | 2.6만 |
|---|
| 2026.04.17 | ₩117,596 | ₩119,974 | ₩117,596 | ₩118,704 | +0.94% | 8.2천 |
|---|
| 2026.04.16 | ₩115,765 | ₩116,487 | ₩115,645 | ₩115,765 | 0.00% | 4천 |
|---|
| 2026.04.15 | ₩116,754 | ₩116,754 | ₩116,019 | ₩116,073 | -0.58% | 5.4만 |
|---|
| 2026.04.14 | ₩116,714 | ₩116,928 | ₩116,714 | ₩116,781 | +0.06% | 6천 |
|---|
| 2026.04.13 | ₩115,258 | ₩116,246 | ₩115,258 | ₩116,246 | +0.86% | 5.7천 |
|---|
| 2026.04.10 | ₩116,393 | ₩116,393 | ₩115,097 | ₩115,511 | -0.76% | 5.6천 |
|---|
| 2026.04.09 | ₩114,496 | ₩116,206 | ₩114,403 | ₩116,206 | +1.49% | 1.8만 |
|---|
| 2026.04.08 | ₩114,710 | ₩115,111 | ₩114,135 | ₩114,616 | -0.08% | 5.2천 |
|---|
| 2026.04.07 | ₩110,916 | ₩111,958 | ₩110,916 | ₩111,958 | +0.94% | 3.2천 |
|---|
| 2026.04.06 | ₩110,822 | ₩111,998 | ₩110,822 | ₩111,570 | +0.68% | 5천 |
|---|
| 2026.04.02 | ₩108,591 | ₩111,276 | ₩108,390 | ₩111,263 | +2.46% | 5.1천 |
|---|
| 2026.04.01 | ₩110,448 | ₩111,397 | ₩110,448 | ₩110,475 | +0.02% | 1.4천 |
|---|
| 2026.03.31 | ₩109,539 | ₩109,807 | ₩108,511 | ₩109,673 | +0.12% | 3.8천 |
|---|
| 2026.03.30 | ₩108,885 | ₩109,125 | ₩107,990 | ₩108,244 | -0.59% | 4천 |
|---|
| 2026.03.27 | ₩108,751 | ₩109,152 | ₩108,163 | ₩108,524 | -0.21% | 3.9천 |
|---|
| 2026.03.26 | ₩109,406 | ₩110,341 | ₩109,406 | ₩109,593 | +0.17% | 4.6천 |
|---|
| 2026.03.25 | ₩110,849 | ₩110,849 | ₩109,873 | ₩110,354 | -0.45% | 1.1천 |
|---|
| 2026.03.24 | ₩108,190 | ₩110,288 | ₩108,190 | ₩109,673 | +1.37% | 8.6천 |
|---|
| 2026.03.23 | ₩108,324 | ₩110,448 | ₩108,177 | ₩109,499 | +1.09% | 3.8만 |
|---|
| 2026.03.20 | ₩108,270 | ₩108,270 | ₩105,825 | ₩105,825 | -2.26% | 2.4만 |
|---|
| 2026.03.19 | ₩105,585 | ₩107,829 | ₩105,585 | ₩107,829 | +2.13% | 2.2천 |
|---|
| 2026.03.18 | ₩107,629 | ₩107,682 | ₩106,427 | ₩106,680 | -0.88% | 4.9천 |
|---|
| 2026.03.17 | ₩109,686 | ₩109,686 | ₩108,511 | ₩108,618 | -0.97% | 3천 |
|---|
| 2026.03.16 | ₩108,831 | ₩109,392 | ₩108,831 | ₩108,885 | +0.05% | 2.2천 |
|---|
| 2026.03.13 | ₩108,644 | ₩108,644 | ₩107,014 | ₩107,095 | -1.43% | 1.4천 |
|---|
| 2026.03.12 | ₩106,894 | ₩108,337 | ₩106,894 | ₩108,030 | +1.06% | 2.7천 |
|---|
| 2026.03.11 | ₩109,914 | ₩109,914 | ₩108,618 | ₩109,486 | -0.39% | 3.3천 |
|---|
| 2026.03.10 | ₩110,555 | ₩112,385 | ₩109,967 | ₩110,622 | +0.06% | 5.9천 |
|---|
| 2026.03.09 | ₩108,898 | ₩110,461 | ₩107,923 | ₩110,127 | +1.13% | 8.5천 |
|---|
| 2026.03.06 | ₩109,820 | ₩110,488 | ₩109,018 | ₩110,034 | +0.19% | 9.5천 |
|---|
| 2026.03.05 | ₩112,225 | ₩112,238 | ₩111,276 | ₩112,145 | -0.07% | 2.2천 |
|---|
| 2026.03.04 | ₩113,641 | ₩114,429 | ₩113,588 | ₩114,429 | +0.69% | 7.9천 |
|---|
| 2026.03.03 | ₩112,545 | ₩113,668 | ₩110,902 | ₩113,401 | +0.76% | 1.5만 |
|---|
| 2026.03.02 | ₩112,372 | ₩115,097 | ₩112,372 | ₩114,790 | +2.15% | 3.8천 |
|---|
| 2026.02.27 | ₩114,710 | ₩114,763 | ₩113,387 | ₩113,654 | -0.92% | 3.6천 |
|---|
| 2026.02.26 | ₩115,672 | ₩116,393 | ₩115,191 | ₩116,220 | +0.47% | 3.8천 |
|---|
| 2026.02.25 | ₩114,162 | ₩115,552 | ₩113,694 | ₩115,552 | +1.22% | 6.8천 |
|---|
| 2026.02.24 | ₩112,572 | ₩113,828 | ₩112,572 | ₩113,441 | +0.77% | 7.1천 |
|---|
| 2026.02.23 | ₩115,578 | ₩115,578 | ₩112,572 | ₩112,946 | -2.28% | 9.9천 |
|---|
| 2026.02.20 | ₩115,084 | ₩115,752 | ₩114,870 | ₩115,498 | +0.36% | 5.5천 |
|---|
| 2026.02.19 | ₩113,962 | ₩115,191 | ₩113,962 | ₩115,191 | +1.08% | 5.4천 |
|---|
| 2026.02.18 | ₩114,910 | ₩115,739 | ₩114,269 | ₩114,817 | -0.08% | 9.7천 |
|---|
| 2026.02.17 | ₩115,338 | ₩115,338 | ₩113,788 | ₩115,030 | -0.27% | 7.3천 |
|---|
| 2026.02.13 | ₩113,935 | ₩115,324 | ₩113,761 | ₩115,084 | +1.01% | 3.8천 |
|---|
| 2026.02.12 | ₩116,326 | ₩116,326 | ₩113,521 | ₩114,202 | -1.83% | 7.7천 |
|---|
| 2026.02.11 | ₩116,767 | ₩117,275 | ₩114,950 | ₩115,485 | -1.10% | 7.1천 |
|---|
| 2026.02.10 | ₩116,340 | ₩116,754 | ₩115,952 | ₩116,393 | +0.05% | 2만 |
|---|
| 2026.02.09 | ₩116,660 | ₩117,208 | ₩115,872 | ₩116,674 | +0.01% | 3.1만 |
|---|
| 2026.02.06 | ₩114,977 | ₩116,660 | ₩114,977 | ₩116,433 | +1.27% | 1.7만 |
|---|
| 2026.02.05 | ₩114,790 | ₩115,298 | ₩113,320 | ₩113,320 | -1.28% | 1.2만 |
|---|
| 2026.02.04 | ₩116,260 | ₩116,527 | ₩115,338 | ₩115,338 | -0.79% | 1만 |
|---|
| 2026.02.03 | ₩114,670 | ₩115,431 | ₩113,748 | ₩115,431 | +0.66% | 1.4만 |
|---|
| 2026.02.02 | ₩112,131 | ₩115,017 | ₩112,131 | ₩114,282 | +1.92% | 9.6천 |
|---|
| 2026.01.30 | ₩111,463 | ₩112,252 | ₩110,688 | ₩112,252 | +0.71% | 7.6천 |
|---|
| 2026.01.29 | ₩110,635 | ₩111,944 | ₩110,354 | ₩111,944 | +1.18% | 1만 |
|---|
| 2026.01.28 | ₩111,463 | ₩111,463 | ₩109,686 | ₩109,914 | -1.39% | 9.9천 |
|---|
| 2026.01.27 | ₩111,169 | ₩111,610 | ₩110,835 | ₩111,370 | +0.18% | 5.6천 |
|---|
| 2026.01.26 | ₩111,236 | ₩111,343 | ₩110,435 | ₩110,755 | -0.43% | 7.2천 |
|---|
| 2026.01.23 | ₩114,015 | ₩114,015 | ₩110,862 | ₩110,862 | -2.77% | 7.4천 |
|---|
| 2026.01.22 | ₩113,534 | ₩115,004 | ₩113,481 | ₩114,189 | +0.58% | 5.1천 |
|---|
| 2026.01.21 | ₩110,341 | ₩112,599 | ₩110,341 | ₩112,586 | +2.03% | 6.1천 |
|---|
| 2026.01.20 | ₩109,780 | ₩110,381 | ₩109,499 | ₩109,499 | -0.26% | 8.1천 |
|---|
| 2026.01.16 | ₩112,305 | ₩112,305 | ₩111,290 | ₩111,290 | -0.90% | 5천 |
|---|
| 2026.01.15 | ₩110,648 | ₩112,252 | ₩110,421 | ₩111,944 | +1.17% | 5.3천 |
|---|
| 2026.01.14 | ₩109,700 | ₩110,648 | ₩109,620 | ₩110,141 | +0.40% | 6.6천 |
|---|
| 2026.01.13 | ₩109,940 | ₩110,114 | ₩109,566 | ₩109,726 | -0.19% | 8.2천 |
|---|
| 2026.01.12 | ₩108,618 | ₩110,047 | ₩108,324 | ₩109,914 | +1.19% | 8.5천 |
|---|
| 2026.01.09 | ₩109,740 | ₩109,860 | ₩108,684 | ₩109,312 | -0.39% | 1.3만 |
|---|
| 2026.01.08 | ₩106,948 | ₩109,366 | ₩106,747 | ₩109,232 | +2.14% | 1.2만 |
|---|
| 2026.01.07 | ₩108,217 | ₩108,217 | ₩107,001 | ₩107,041 | -1.09% | 9.8천 |
|---|
| 2026.01.06 | ₩106,493 | ₩107,616 | ₩105,892 | ₩107,429 | +0.88% | 8.8천 |
|---|
| 2026.01.05 | ₩105,692 | ₩107,616 | ₩105,278 | ₩107,054 | +1.29% | 8.1천 |
|---|
| 2026.01.02 | ₩106,841 | ₩106,841 | ₩105,077 | ₩105,478 | -1.28% | 6.4천 |
|---|
| 2025.12.31 | ₩107,282 | ₩107,295 | ₩106,026 | ₩106,373 | -0.85% | 1.4만 |
|---|
| 2025.12.30 | ₩107,482 | ₩107,482 | ₩106,774 | ₩106,774 | -0.66% | 4.8천 |
|---|
| 2025.12.29 | ₩107,388 | ₩108,016 | ₩107,175 | ₩107,175 | -0.20% | 1.6만 |
|---|
| 2025.12.26 | ₩108,431 | ₩108,431 | ₩107,602 | ₩107,950 | -0.44% | 4.4천 |
|---|
| 2025.12.24 | ₩107,963 | ₩108,337 | ₩107,669 | ₩108,337 | +0.35% | 2.2천 |
|---|
| 2025.12.23 | ₩107,829 | ₩108,537 | ₩107,722 | ₩107,722 | -0.10% | 3.9천 |
|---|
| 2025.12.22 | ₩108,938 | ₩109,539 | ₩108,337 | ₩108,337 | -0.55% | 5.6천 |
|---|
| 2025.12.19 | ₩109,954 | ₩109,954 | ₩108,551 | ₩108,805 | -1.04% | 1.3만 |
|---|
| 2025.12.18 | ₩109,807 | ₩110,101 | ₩109,580 | ₩110,034 | +0.21% | 9.7천 |
|---|
| 2025.12.17 | ₩109,459 | ₩109,753 | ₩108,845 | ₩109,192 | -0.24% | 5.4천 |
|---|
| 2025.12.16 | ₩108,898 | ₩109,366 | ₩108,898 | ₩109,366 | +0.43% | 2.8천 |
|---|
| 2025.12.15 | ₩110,101 | ₩110,101 | ₩109,072 | ₩109,246 | -0.78% | 4천 |
|---|
| 2025.12.12 | ₩109,873 | ₩109,873 | ₩109,232 | ₩109,606 | -0.24% | 6.4천 |
|---|
| 2025.12.11 | ₩108,925 | ₩110,528 | ₩108,925 | ₩110,528 | +1.47% | 9.2천 |
|---|
| 2025.12.10 | ₩106,266 | ₩109,246 | ₩106,266 | ₩109,246 | +2.80% | 5.2천 |
|---|
| 2025.12.09 | ₩105,839 | ₩106,801 | ₩105,839 | ₩106,440 | +0.57% | 8.4천 |
|---|
| 2025.12.08 | ₩105,959 | ₩106,173 | ₩105,759 | ₩106,133 | +0.16% | 1.3만 |
|---|
| 2025.12.05 | ₩106,106 | ₩106,360 | ₩105,932 | ₩105,986 | -0.11% | 2.6천 |
|---|
| 2025.12.04 | ₩105,919 | ₩106,373 | ₩105,919 | ₩106,306 | +0.37% | 3.3천 |
|---|
| 2025.12.03 | ₩104,529 | ₩106,574 | ₩104,529 | ₩106,574 | +1.96% | 9천 |
|---|
| 2025.12.02 | ₩104,062 | ₩104,423 | ₩104,062 | ₩104,129 | +0.06% | 4.7천 |
|---|
| 2025.12.01 | ₩103,020 | ₩104,409 | ₩103,020 | ₩104,075 | +1.02% | 5.6천 |
|---|
| 2025.11.28 | ₩104,115 | ₩104,249 | ₩103,982 | ₩103,982 | -0.13% | 4천 |
|---|
| 2025.11.26 | ₩103,514 | ₩104,783 | ₩103,514 | ₩104,222 | +0.68% | 3.7천 |
|---|
| 2025.11.25 | ₩102,392 | ₩103,915 | ₩102,392 | ₩103,915 | +1.49% | 1.1만 |
|---|
| 2025.11.24 | ₩100,628 | ₩101,991 | ₩100,628 | ₩101,670 | +1.04% | 9.8천 |
|---|
| 2025.11.21 | ₩98,130 | ₩101,336 | ₩98,130 | ₩100,962 | +2.89% | 2.4만 |
|---|
| 2025.11.20 | ₩99,787 | ₩100,535 | ₩97,809 | ₩97,809 | -1.98% | 4.7천 |
|---|
| 2025.11.19 | ₩98,985 | ₩99,038 | ₩98,397 | ₩98,531 | -0.46% | 5.4천 |
|---|
| 2025.11.18 | ₩98,437 | ₩98,918 | ₩98,183 | ₩98,798 | +0.37% | 5.1천 |
|---|
| 2025.11.17 | ₩100,602 | ₩100,602 | ₩98,290 | ₩98,304 | -2.28% | 2.6만 |
|---|
| 2025.11.14 | ₩99,840 | ₩100,829 | ₩99,680 | ₩100,535 | +0.70% | 6.6천 |
|---|
| 2025.11.13 | ₩101,417 | ₩101,724 | ₩100,548 | ₩100,735 | -0.67% | 7.5천 |
|---|
| 2025.11.12 | ₩101,457 | ₩102,058 | ₩101,457 | ₩101,764 | +0.30% | 3.3천 |
|---|
| 2025.11.11 | ₩100,949 | ₩101,617 | ₩100,936 | ₩101,617 | +0.66% | 4.5천 |
|---|
| 2025.11.10 | ₩100,241 | ₩101,283 | ₩99,880 | ₩101,283 | +1.04% | 5.1천 |
|---|
| 2025.11.07 | ₩98,384 | ₩99,893 | ₩98,384 | ₩99,893 | +1.53% | 6.9천 |
|---|
| 2025.11.06 | ₩100,348 | ₩100,348 | ₩99,052 | ₩99,132 | -1.21% | 5.3천 |
|---|
| 2025.11.05 | ₩98,544 | ₩100,161 | ₩98,464 | ₩100,134 | +1.61% | 9.9천 |
|---|
| 2025.11.04 | ₩97,956 | ₩98,611 | ₩97,956 | ₩98,036 | +0.08% | 1.1만 |
|---|
| 2025.11.03 | ₩98,330 | ₩99,185 | ₩98,330 | ₩99,172 | +0.86% | 5.8천 |
|---|
| 2025.10.31 | ₩99,159 | ₩99,159 | ₩97,983 | ₩98,344 | -0.82% | 6.8천 |
|---|
| 2025.10.30 | ₩98,424 | ₩99,453 | ₩98,424 | ₩98,945 | +0.53% | 2.9천 |
|---|
| 2025.10.29 | ₩100,294 | ₩101,002 | ₩99,987 | ₩99,987 | -0.31% | 3.3천 |
|---|
| 2025.10.28 | ₩100,441 | ₩100,762 | ₩100,067 | ₩100,561 | +0.12% | 2.8천 |
|---|
| 2025.10.27 | ₩101,844 | ₩101,884 | ₩100,735 | ₩100,789 | -1.04% | 4.6천 |
|---|
| 2025.10.24 | ₩101,376 | ₩101,724 | ₩101,376 | ₩101,497 | +0.12% | 5천 |
|---|
| 2025.10.23 | ₩100,214 | ₩100,548 | ₩99,720 | ₩100,121 | -0.09% | 3.5천 |
|---|
| 2025.10.22 | ₩99,720 | ₩99,934 | ₩98,945 | ₩99,693 | -0.03% | 7.5천 |
|---|
| 2025.10.21 | ₩99,105 | ₩99,907 | ₩99,092 | ₩99,827 | +0.73% | 4.4천 |
|---|
| 2025.10.20 | ₩97,689 | ₩99,359 | ₩97,689 | ₩99,359 | +1.71% | 7.6천 |
|---|
| 2025.10.17 | ₩97,235 | ₩97,622 | ₩97,155 | ₩97,168 | -0.07% | 3.2천 |
|---|
| 2025.10.16 | ₩100,708 | ₩100,708 | ₩97,262 | ₩97,462 | -3.22% | 3.9천 |
|---|
| 2025.10.15 | ₩101,323 | ₩101,323 | ₩100,014 | ₩100,441 | -0.87% | 5.2천 |
|---|
| 2025.10.14 | ₩96,821 | ₩100,508 | ₩96,821 | ₩100,481 | +3.78% | 3.7천 |
|---|
| 2025.10.13 | ₩97,983 | ₩97,996 | ₩97,382 | ₩97,996 | +0.01% | 3.7천 |
|---|
| 2025.10.10 | ₩99,292 | ₩99,372 | ₩96,447 | ₩96,447 | -2.87% | 7.6천 |
|---|