시장 데이터를 불러오는 중
전체 종목
First Trust DJ Internet Index Fund 과거 주가
First Trust DJ Internet Index Fund · FDN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust DJ Internet Index Fund · FDN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩391,152 | ₩403,989 | ₩391,152 | ₩403,775 | +3.23% | 53.7만 |
| 2026.09.28–2026.10.02 | ₩384,934 | ₩392,800 | ₩381,731 | ₩390,951 | +1.56% | 94.6만 |
| 2026.09.21–2026.09.25 | ₩389,276 | ₩400,666 | ₩386,984 | ₩390,763 | +0.38% | 91.4만 |
| 2026.09.14–2026.09.18 | ₩387,681 | ₩393,751 | ₩384,492 | ₩386,113 | -0.40% | 97.3만 |
| 2026.09.08–2026.09.11 | ₩388,834 | ₩388,834 | ₩382,227 | ₩387,159 | -0.43% | 49.1만 |
| 2026.08.31–2026.09.04 | ₩392,130 | ₩395,373 | ₩383,005 | ₩389,772 | -0.60% | 58.7만 |
| 2026.08.24–2026.08.28 | ₩382,991 | ₩398,777 | ₩381,879 | ₩394,515 | +3.01% | 62.2만 |
| 2026.08.17–2026.08.21 | ₩389,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩389,584 |
| ₩379,963 |
| ₩384,184 |
| -1.25% |
| 78.8만 |
| 2026.08.10–2026.08.14 | ₩387,279 | ₩396,070 | ₩387,118 | ₩390,455 | +0.82% | 169.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩371,681 | ₩393,510 | ₩371,681 | ₩387,775 | +4.33% | 242만 |
|---|
| 2026.07.27–2026.07.31 | ₩353,229 | ₩368,961 | ₩351,139 | ₩368,224 | +4.25% | 208.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩361,296 | ₩366,107 | ₩343,206 | ₩347,253 | -3.89% | 230.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩369,336 | ₩374,281 | ₩356,794 | ₩361,484 | -2.13% | 127.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩358,201 | ₩374,254 | ₩357,692 | ₩370,127 | +3.33% | 102.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩351,219 | ₩365,008 | ₩350,978 | ₩357,852 | +1.89% | 129.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩352,238 | ₩355,749 | ₩340,365 | ₩346,301 | -1.69% | 136.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩360,305 | ₩366,093 | ₩349,370 | ₩356,017 | -1.19% | 106.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩364,874 | ₩367,514 | ₩346,677 | ₩354,261 | -2.91% | 216.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩380,659 | ₩389,825 | ₩362,609 | ₩364,204 | -4.32% | 185만 |
|---|
| 2026.05.26–2026.05.29 | ₩368,050 | ₩380,110 | ₩364,981 | ₩379,735 | +3.17% | 203.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩358,683 | ₩369,403 | ₩355,065 | ₩366,991 | +2.32% | 256.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩355,735 | ₩361,564 | ₩348,244 | ₩359,353 | +1.02% | 421.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩357,531 | ₩364,485 | ₩355,668 | ₩358,589 | +0.30% | 200만 |
|---|
| 2026.04.27–2026.05.01 | ₩351,608 | ₩358,898 | ₩344,841 | ₩356,593 | +1.42% | 252.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩350,563 | ₩358,723 | ₩343,702 | ₩352,626 | +0.59% | 381.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩324,807 | ₩353,417 | ₩324,285 | ₩352,197 | +8.43% | 227.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩320,828 | ₩335,541 | ₩317,545 | ₩325,518 | +1.46% | 215.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩306,007 | ₩321,042 | ₩300,794 | ₩320,318 | +4.68% | 287.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩322,717 | ₩327,608 | ₩303,032 | ₩303,890 | -5.83% | 237.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩324,472 | ₩330,958 | ₩316,245 | ₩318,603 | -1.81% | 230만 |
|---|
| 2026.03.09–2026.03.13 | ₩325,008 | ₩332,807 | ₩320,037 | ₩321,739 | -1.01% | 240만 |
|---|
| 2026.03.02–2026.03.06 | ₩319,367 | ₩336,224 | ₩315,226 | ₩330,087 | +3.36% | 456.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩316,540 | ₩326,362 | ₩307,535 | ₩326,241 | +3.06% | 741.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩315,481 | ₩322,797 | ₩311,541 | ₩319,327 | +1.22% | 334.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩328,157 | ₩337,631 | ₩312,653 | ₩317,169 | -3.35% | 328.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩349,129 | ₩353,939 | ₩320,988 | ₩329,109 | -5.73% | 427.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩354,382 | ₩362,569 | ₩348,378 | ₩349,249 | -1.45% | 226.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩344,251 | ₩353,645 | ₩340,365 | ₩351,635 | +2.14% | 195.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩358,214 | ₩363,132 | ₩350,589 | ₩350,589 | -2.13% | 114.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩357,678 | ₩366,911 | ₩357,089 | ₩360,305 | +0.73% | 124.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩363,078 | ₩365,397 | ₩354,114 | ₩355,842 | -1.99% | 65.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩364,526 | ₩365,356 | ₩361,336 | ₩365,303 | +0.21% | 137.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩362,958 | ₩364,150 | ₩354,489 | ₩362,301 | -0.18% | 109.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩366,978 | ₩367,956 | ₩360,372 | ₩361,283 | -1.55% | 406.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩359,058 | ₩368,452 | ₩358,496 | ₩365,825 | +1.88% | 115.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩347,762 | ₩362,114 | ₩347,762 | ₩362,020 | +4.10% | 212.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩361,055 | ₩363,561 | ₩339,427 | ₩344,988 | -4.45% | 406.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩369,470 | ₩372,928 | ₩355,360 | ₩360,908 | -2.32% | 676.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩384,103 | ₩384,103 | ₩357,906 | ₩365,115 | -4.94% | 208.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩382,589 | ₩385,631 | ₩373,102 | ₩380,485 | -0.55% | 378.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩374,281 | ₩381,544 | ₩370,127 | ₩377,832 | +0.95% | 136.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩374,321 | ₩379,681 | ₩366,884 | ₩372,070 | -0.60% | 238만 |
|---|
| 2025.10.10–2025.10.10 | ₩381,075 | ₩383,514 | ₩369,631 | ₩369,846 | -2.95% | 135.1만 |
|---|