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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩397,263 | ₩403,432 | ₩397,263 | ₩403,217 | +1.50% | 9만 |
| 2026.10.08 | ₩394,158 | ₩396,928 | ₩392,499 | ₩394,720 | +0.14% | 10.8만 |
| 2026.10.07 | ₩394,626 | ₩396,714 | ₩392,753 | ₩395,429 | +0.20% | 13.6만 |
| 2026.10.06 | ₩395,416 | ₩397,557 | ₩395,215 | ₩397,169 | +0.44% | 9.3만 |
| 2026.10.05 | ₩390,612 | ₩394,479 | ₩390,612 | ₩393,194 | +0.66% | 11.1만 |
| 2026.10.02 | ₩391,415 | ₩392,258 | ₩389,113 | ₩390,411 | -0.26% | 10.9만 |
| 2026.10.01 | ₩389,421 | ₩389,421 | ₩384,256 | ₩387,173 | -0.58% | 11.5만 |
| 2026.09.30 | ₩385,112 | ₩390,143 | ₩385,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩385,995 |
| +0.23% |
| 14.6만 |
| 2026.09.29 | ₩383,827 | ₩384,898 | ₩381,793 | ₩384,898 | +0.28% | 30.2만 |
|---|
| 2026.09.28 | ₩384,403 | ₩385,286 | ₩381,204 | ₩382,489 | -0.50% | 27.4만 |
|---|
| 2026.09.25 | ₩391,482 | ₩393,355 | ₩389,648 | ₩390,224 | -0.32% | 11.9만 |
|---|
| 2026.09.24 | ₩386,450 | ₩391,910 | ₩386,450 | ₩391,482 | +1.30% | 17.9만 |
|---|
| 2026.09.23 | ₩392,338 | ₩392,940 | ₩388,498 | ₩388,498 | -0.98% | 22.9만 |
|---|
| 2026.09.22 | ₩398,387 | ₩400,113 | ₩392,191 | ₩392,673 | -1.43% | 14.5만 |
|---|
| 2026.09.21 | ₩388,738 | ₩398,052 | ₩388,738 | ₩397,236 | +2.19% | 24.2만 |
|---|
| 2026.09.18 | ₩391,227 | ₩391,227 | ₩384,603 | ₩385,580 | -1.44% | 20.9만 |
|---|
| 2026.09.17 | ₩389,876 | ₩392,137 | ₩388,752 | ₩390,210 | +0.09% | 11.4만 |
|---|
| 2026.09.16 | ₩388,109 | ₩390,813 | ₩383,961 | ₩386,276 | -0.47% | 16.2만 |
|---|
| 2026.09.15 | ₩389,073 | ₩391,308 | ₩387,240 | ₩387,935 | -0.29% | 17.5만 |
|---|
| 2026.09.14 | ₩387,146 | ₩393,208 | ₩386,651 | ₩391,696 | +1.18% | 31.3만 |
|---|
| 2026.09.11 | ₩386,196 | ₩388,216 | ₩385,875 | ₩386,624 | +0.11% | 9만 |
|---|
| 2026.09.10 | ₩381,753 | ₩386,370 | ₩381,700 | ₩382,048 | +0.08% | 13.3만 |
|---|
| 2026.09.09 | ₩385,433 | ₩386,718 | ₩384,429 | ₩385,299 | -0.03% | 11.2만 |
|---|
| 2026.09.08 | ₩388,297 | ₩388,297 | ₩383,412 | ₩384,871 | -0.88% | 15.4만 |
|---|
| 2026.09.04 | ₩392,004 | ₩392,004 | ₩388,765 | ₩389,234 | -0.71% | 11만 |
|---|
| 2026.09.03 | ₩391,696 | ₩394,827 | ₩390,371 | ₩392,646 | +0.24% | 10.7만 |
|---|
| 2026.09.02 | ₩382,917 | ₩386,142 | ₩382,476 | ₩384,577 | +0.43% | 10.2만 |
|---|
| 2026.09.01 | ₩386,209 | ₩387,735 | ₩383,520 | ₩384,242 | -0.51% | 13.1만 |
|---|
| 2026.08.31 | ₩391,589 | ₩393,154 | ₩389,876 | ₩391,401 | -0.05% | 13.8만 |
|---|
| 2026.08.28 | ₩392,325 | ₩398,226 | ₩392,325 | ₩393,971 | +0.42% | 11.8만 |
|---|
| 2026.08.27 | ₩390,598 | ₩395,429 | ₩390,598 | ₩393,194 | +0.66% | 13.1만 |
|---|
| 2026.08.26 | ₩383,653 | ₩386,544 | ₩383,600 | ₩385,728 | +0.54% | 9.2만 |
|---|
| 2026.08.25 | ₩384,496 | ₩386,985 | ₩382,850 | ₩384,791 | +0.08% | 9.5만 |
|---|
| 2026.08.24 | ₩382,462 | ₩385,339 | ₩381,352 | ₩383,386 | +0.24% | 18.6만 |
|---|
| 2026.08.21 | ₩381,700 | ₩384,590 | ₩379,585 | ₩383,653 | +0.51% | 17만 |
|---|
| 2026.08.20 | ₩381,271 | ₩382,810 | ₩379,759 | ₩380,067 | -0.32% | 10.6만 |
|---|
| 2026.08.19 | ₩380,228 | ₩385,473 | ₩379,438 | ₩383,105 | +0.76% | 19.1만 |
|---|
| 2026.08.18 | ₩380,883 | ₩383,653 | ₩379,505 | ₩379,719 | -0.31% | 17만 |
|---|
| 2026.08.17 | ₩388,524 | ₩389,046 | ₩383,854 | ₩383,975 | -1.17% | 15만 |
|---|
| 2026.08.14 | ₩395,135 | ₩395,135 | ₩389,702 | ₩389,916 | -1.32% | 25.9만 |
|---|
| 2026.08.13 | ₩388,457 | ₩395,523 | ₩388,457 | ₩395,095 | +1.71% | 46.8만 |
|---|
| 2026.08.12 | ₩390,518 | ₩392,980 | ₩388,484 | ₩389,876 | -0.16% | 21.5만 |
|---|
| 2026.08.11 | ₩391,308 | ₩392,780 | ₩386,584 | ₩388,484 | -0.72% | 18.6만 |
|---|
| 2026.08.10 | ₩386,745 | ₩392,445 | ₩386,745 | ₩392,244 | +1.42% | 56.7만 |
|---|
| 2026.08.07 | ₩385,313 | ₩389,220 | ₩385,313 | ₩387,240 | +0.50% | 36.6만 |
|---|
| 2026.08.06 | ₩377,056 | ₩382,007 | ₩376,882 | ₩379,318 | +0.60% | 77.2만 |
|---|
| 2026.08.05 | ₩392,164 | ₩392,967 | ₩382,583 | ₩384,563 | -1.94% | 53.8만 |
|---|
| 2026.08.04 | ₩376,334 | ₩386,785 | ₩376,334 | ₩385,500 | +2.44% | 29.4만 |
|---|
| 2026.08.03 | ₩371,168 | ₩379,880 | ₩371,168 | ₩378,501 | +1.98% | 45만 |
|---|
| 2026.07.31 | ₩363,567 | ₩368,452 | ₩362,336 | ₩367,716 | +1.14% | 42.9만 |
|---|
| 2026.07.30 | ₩354,066 | ₩358,777 | ₩353,250 | ₩358,429 | +1.23% | 70.6만 |
|---|
| 2026.07.29 | ₩358,295 | ₩366,364 | ₩357,666 | ₩358,322 | +0.01% | 56.3만 |
|---|
| 2026.07.28 | ₩354,000 | ₩359,834 | ₩350,908 | ₩358,951 | +1.40% | 21.1만 |
|---|
| 2026.07.27 | ₩352,742 | ₩355,083 | ₩350,654 | ₩353,330 | +0.17% | 17.5만 |
|---|
| 2026.07.24 | ₩346,399 | ₩349,316 | ₩344,753 | ₩346,773 | +0.11% | 118.5만 |
|---|
| 2026.07.23 | ₩348,767 | ₩350,146 | ₩342,732 | ₩345,248 | -1.01% | 36.8만 |
|---|
| 2026.07.22 | ₩360,289 | ₩360,289 | ₩354,200 | ₩354,334 | -1.65% | 26.4만 |
|---|
| 2026.07.21 | ₩362,202 | ₩363,193 | ₩359,954 | ₩361,065 | -0.31% | 26만 |
|---|
| 2026.07.20 | ₩360,797 | ₩365,601 | ₩360,797 | ₩362,029 | +0.34% | 22.6만 |
|---|
| 2026.07.17 | ₩356,301 | ₩363,527 | ₩356,301 | ₩360,985 | +1.31% | 24.4만 |
|---|
| 2026.07.16 | ₩370,954 | ₩371,369 | ₩363,889 | ₩365,294 | -1.53% | 45.6만 |
|---|
| 2026.07.15 | ₩371,596 | ₩373,764 | ₩368,960 | ₩371,021 | -0.15% | 13.7만 |
|---|
| 2026.07.14 | ₩363,728 | ₩369,736 | ₩363,728 | ₩368,559 | +1.33% | 19.5만 |
|---|
| 2026.07.13 | ₩368,826 | ₩371,904 | ₩366,498 | ₩367,742 | -0.29% | 24.3만 |
|---|
| 2026.07.10 | ₩372,600 | ₩373,738 | ₩367,261 | ₩369,616 | -0.80% | 22.7만 |
|---|
| 2026.07.09 | ₩358,643 | ₩368,960 | ₩358,175 | ₩368,920 | +2.87% | 18.6만 |
|---|
| 2026.07.08 | ₩360,182 | ₩362,898 | ₩357,198 | ₩362,550 | +0.66% | 24.5만 |
|---|
| 2026.07.07 | ₩364,839 | ₩367,180 | ₩362,617 | ₩363,541 | -0.36% | 18.4만 |
|---|
| 2026.07.06 | ₩357,706 | ₩363,260 | ₩357,706 | ₩361,921 | +1.18% | 18.5만 |
|---|
| 2026.07.02 | ₩359,914 | ₩361,400 | ₩355,458 | ₩357,358 | -0.71% | 28.3만 |
|---|
| 2026.07.01 | ₩357,947 | ₩364,504 | ₩356,997 | ₩360,757 | +0.79% | 48.7만 |
|---|
| 2026.06.30 | ₩351,537 | ₩354,722 | ₩350,882 | ₩354,240 | +0.77% | 23.5만 |
|---|
| 2026.06.29 | ₩350,734 | ₩356,181 | ₩350,494 | ₩353,504 | +0.79% | 28.7만 |
|---|
| 2026.06.26 | ₩340,029 | ₩347,483 | ₩339,895 | ₩345,823 | +1.70% | 23.7만 |
|---|
| 2026.06.25 | ₩345,877 | ₩346,131 | ₩340,377 | ₩341,635 | -1.23% | 31.8만 |
|---|
| 2026.06.24 | ₩345,087 | ₩352,942 | ₩345,087 | ₩346,452 | +0.40% | 23.8만 |
|---|
| 2026.06.23 | ₩343,200 | ₩348,968 | ₩343,200 | ₩345,850 | +0.77% | 27.8만 |
|---|
| 2026.06.22 | ₩351,751 | ₩355,257 | ₩344,873 | ₩347,563 | -1.19% | 29.3만 |
|---|
| 2026.06.18 | ₩354,080 | ₩355,953 | ₩348,888 | ₩355,525 | +0.41% | 18.5만 |
|---|
| 2026.06.17 | ₩359,981 | ₩360,142 | ₩351,002 | ₩351,618 | -2.32% | 39.6만 |
|---|
| 2026.06.16 | ₩363,434 | ₩365,588 | ₩360,985 | ₩362,095 | -0.37% | 18.1만 |
|---|
| 2026.06.15 | ₩359,807 | ₩365,213 | ₩359,807 | ₩362,938 | +0.87% | 30.1만 |
|---|
| 2026.06.12 | ₩357,171 | ₩357,171 | ₩349,771 | ₩353,772 | -0.95% | 40.8만 |
|---|
| 2026.06.11 | ₩350,293 | ₩355,298 | ₩346,198 | ₩354,709 | +1.26% | 58.3만 |
|---|
| 2026.06.10 | ₩355,592 | ₩359,299 | ₩351,631 | ₩351,725 | -1.09% | 37만 |
|---|
| 2026.06.09 | ₩362,550 | ₩367,007 | ₩351,015 | ₩358,121 | -1.22% | 52.2만 |
|---|
| 2026.06.08 | ₩364,370 | ₩365,481 | ₩360,195 | ₩362,082 | -0.63% | 28.2만 |
|---|
| 2026.06.05 | ₩373,001 | ₩373,523 | ₩362,109 | ₩363,701 | -2.49% | 29.6만 |
|---|
| 2026.06.04 | ₩374,473 | ₩378,287 | ₩372,640 | ₩375,865 | +0.37% | 31.6만 |
|---|
| 2026.06.03 | ₩379,826 | ₩380,254 | ₩374,259 | ₩375,250 | -1.20% | 41.6만 |
|---|
| 2026.06.02 | ₩381,552 | ₩383,975 | ₩379,197 | ₩382,503 | +0.25% | 52.2만 |
|---|
| 2026.06.01 | ₩380,134 | ₩389,287 | ₩380,134 | ₩387,748 | +2.00% | 30만 |
|---|
| 2026.05.29 | ₩373,751 | ₩379,585 | ₩372,720 | ₩379,211 | +1.46% | 35.6만 |
|---|
| 2026.05.28 | ₩372,145 | ₩373,885 | ₩369,335 | ₩373,202 | +0.28% | 23.2만 |
|---|
| 2026.05.27 | ₩365,080 | ₩369,857 | ₩364,625 | ₩367,234 | +0.59% | 95.1만 |
|---|
| 2026.05.26 | ₩367,542 | ₩367,997 | ₩364,477 | ₩366,418 | -0.31% | 49.7만 |
|---|
| 2026.05.22 | ₩365,642 | ₩368,893 | ₩365,481 | ₩366,485 | +0.23% | 22.5만 |
|---|
| 2026.05.21 | ₩357,305 | ₩364,906 | ₩356,341 | ₩363,527 | +1.74% | 39만 |
|---|
| 2026.05.20 | ₩356,662 | ₩360,463 | ₩354,575 | ₩359,968 | +0.93% | 65.4만 |
|---|
| 2026.05.19 | ₩360,985 | ₩363,701 | ₩355,659 | ₩357,827 | -0.87% | 55.8만 |
|---|
| 2026.05.18 | ₩358,188 | ₩364,049 | ₩357,479 | ₩361,841 | +1.02% | 73.7만 |
|---|
| 2026.05.15 | ₩355,686 | ₩360,918 | ₩355,257 | ₩358,857 | +0.89% | 115.8만 |
|---|
| 2026.05.14 | ₩357,305 | ₩361,065 | ₩356,288 | ₩359,004 | +0.48% | 50.2만 |
|---|
| 2026.05.13 | ₩350,614 | ₩355,231 | ₩347,764 | ₩354,147 | +1.01% | 31.3만 |
|---|
| 2026.05.12 | ₩351,899 | ₩353,210 | ₩349,209 | ₩351,805 | -0.03% | 118.3만 |
|---|
| 2026.05.11 | ₩355,244 | ₩357,653 | ₩352,206 | ₩352,956 | -0.64% | 105.7만 |
|---|
| 2026.05.08 | ₩357,666 | ₩358,362 | ₩355,190 | ₩358,094 | +0.12% | 29.5만 |
|---|
| 2026.05.07 | ₩362,256 | ₩363,982 | ₩358,750 | ₩361,185 | -0.30% | 41.2만 |
|---|
| 2026.05.06 | ₩357,265 | ₩358,295 | ₩355,177 | ₩357,104 | -0.04% | 60.4만 |
|---|
| 2026.05.05 | ₩359,834 | ₩359,928 | ₩357,198 | ₩358,308 | -0.42% | 26.6만 |
|---|
| 2026.05.04 | ₩357,037 | ₩361,747 | ₩356,783 | ₩358,255 | +0.34% | 42.3만 |
|---|
| 2026.05.01 | ₩354,615 | ₩358,402 | ₩354,615 | ₩356,100 | +0.42% | 82.5만 |
|---|
| 2026.04.30 | ₩353,170 | ₩353,397 | ₩344,726 | ₩352,514 | -0.19% | 34.8만 |
|---|
| 2026.04.29 | ₩345,957 | ₩351,430 | ₩344,365 | ₩350,989 | +1.45% | 45.9만 |
|---|
| 2026.04.28 | ₩349,169 | ₩350,721 | ₩346,961 | ₩348,031 | -0.33% | 29.8만 |
|---|
| 2026.04.27 | ₩351,122 | ₩353,411 | ₩349,931 | ₩351,470 | +0.10% | 59.4만 |
|---|
| 2026.04.24 | ₩348,419 | ₩353,103 | ₩346,880 | ₩352,139 | +1.07% | 133.4만 |
|---|
| 2026.04.23 | ₩351,604 | ₩351,604 | ₩343,227 | ₩347,884 | -1.06% | 42만 |
|---|
| 2026.04.22 | ₩355,512 | ₩356,274 | ₩353,130 | ₩355,164 | -0.10% | 82.3만 |
|---|
| 2026.04.21 | ₩354,602 | ₩358,228 | ₩351,818 | ₩352,742 | -0.52% | 90만 |
|---|
| 2026.04.20 | ₩350,079 | ₩353,170 | ₩349,129 | ₩353,063 | +0.85% | 34.3만 |
|---|
| 2026.04.17 | ₩350,534 | ₩352,929 | ₩349,584 | ₩351,711 | +0.34% | 28만 |
|---|
| 2026.04.16 | ₩348,687 | ₩350,922 | ₩345,850 | ₩349,530 | +0.24% | 47.1만 |
|---|
| 2026.04.15 | ₩340,952 | ₩346,787 | ₩339,922 | ₩346,278 | +1.56% | 54.5만 |
|---|
| 2026.04.14 | ₩335,105 | ₩340,444 | ₩335,064 | ₩338,972 | +1.15% | 53.1만 |
|---|
| 2026.04.13 | ₩324,359 | ₩333,004 | ₩323,837 | ₩332,803 | +2.60% | 44.9만 |
|---|
| 2026.04.10 | ₩329,685 | ₩330,528 | ₩323,476 | ₩325,068 | -1.40% | 44.1만 |
|---|
| 2026.04.09 | ₩331,331 | ₩331,438 | ₩324,172 | ₩328,226 | -0.94% | 47만 |
|---|
| 2026.04.08 | ₩334,596 | ₩335,078 | ₩329,123 | ₩330,341 | -1.27% | 48.2만 |
|---|
| 2026.04.07 | ₩319,849 | ₩322,552 | ₩317,106 | ₩322,405 | +0.80% | 30.9만 |
|---|
| 2026.04.06 | ₩320,385 | ₩322,967 | ₩318,739 | ₩320,960 | +0.18% | 45.1만 |
|---|
| 2026.04.02 | ₩310,201 | ₩320,599 | ₩309,438 | ₩319,876 | +3.12% | 87.1만 |
|---|
| 2026.04.01 | ₩316,169 | ₩318,939 | ₩312,048 | ₩315,688 | -0.15% | 105.2만 |
|---|
| 2026.03.31 | ₩306,160 | ₩313,707 | ₩305,504 | ₩313,172 | +2.29% | 54.6만 |
|---|
| 2026.03.30 | ₩305,585 | ₩306,842 | ₩300,379 | ₩302,560 | -0.99% | 40.2만 |
|---|
| 2026.03.27 | ₩309,800 | ₩310,348 | ₩302,614 | ₩303,470 | -2.04% | 50.2만 |
|---|
| 2026.03.26 | ₩316,343 | ₩320,037 | ₩312,382 | ₩312,878 | -1.10% | 37.3만 |
|---|
| 2026.03.25 | ₩320,626 | ₩323,556 | ₩317,039 | ₩319,421 | -0.38% | 28.5만 |
|---|
| 2026.03.24 | ₩321,442 | ₩321,629 | ₩316,290 | ₩316,624 | -1.50% | 34.6만 |
|---|
| 2026.03.23 | ₩322,271 | ₩327,156 | ₩321,669 | ₩324,212 | +0.60% | 86.7만 |
|---|
| 2026.03.20 | ₩321,883 | ₩321,883 | ₩315,808 | ₩318,163 | -1.16% | 49.6만 |
|---|
| 2026.03.19 | ₩322,352 | ₩325,189 | ₩320,385 | ₩323,396 | +0.32% | 75.9만 |
|---|
| 2026.03.18 | ₩325,885 | ₩328,655 | ₩324,921 | ₩325,108 | -0.24% | 31.9만 |
|---|
| 2026.03.17 | ₩325,951 | ₩330,501 | ₩325,951 | ₩327,504 | +0.48% | 24.5만 |
|---|
| 2026.03.16 | ₩324,024 | ₩326,634 | ₩323,155 | ₩325,416 | +0.43% | 48.2만 |
|---|
| 2026.03.13 | ₩323,275 | ₩326,313 | ₩319,595 | ₩321,295 | -0.61% | 38.1만 |
|---|
| 2026.03.12 | ₩325,951 | ₩328,922 | ₩322,178 | ₩322,432 | -1.08% | 22.8만 |
|---|
| 2026.03.11 | ₩329,217 | ₩332,348 | ₩326,326 | ₩328,440 | -0.24% | 28.3만 |
|---|
| 2026.03.10 | ₩330,715 | ₩331,746 | ₩326,152 | ₩328,614 | -0.64% | 51.5만 |
|---|
| 2026.03.09 | ₩324,560 | ₩331,117 | ₩322,245 | ₩330,595 | +1.86% | 99.4만 |
|---|
| 2026.03.06 | ₩328,735 | ₩331,786 | ₩327,383 | ₩329,631 | +0.27% | 60.8만 |
|---|
| 2026.03.05 | ₩330,314 | ₩335,760 | ₩330,127 | ₩333,686 | +1.02% | 55.8만 |
|---|
| 2026.03.04 | ₩324,881 | ₩331,518 | ₩324,881 | ₩330,341 | +1.68% | 84.2만 |
|---|
| 2026.03.03 | ₩317,896 | ₩325,470 | ₩314,791 | ₩324,118 | +1.96% | 126.7만 |
|---|
| 2026.03.02 | ₩318,926 | ₩325,697 | ₩318,926 | ₩324,479 | +1.74% | 129만 |
|---|
| 2026.02.27 | ₩321,147 | ₩325,911 | ₩319,060 | ₩325,791 | +1.45% | 443.8만 |
|---|
| 2026.02.26 | ₩322,352 | ₩324,640 | ₩320,090 | ₩323,810 | +0.45% | 87.5만 |
|---|
| 2026.02.25 | ₩314,684 | ₩321,174 | ₩314,684 | ₩321,067 | +2.03% | 97.7만 |
|---|
| 2026.02.24 | ₩308,542 | ₩314,697 | ₩307,110 | ₩313,948 | +1.75% | 42.8만 |
|---|
| 2026.02.23 | ₩316,103 | ₩316,236 | ₩307,150 | ₩308,595 | -2.37% | 69.9만 |
|---|
| 2026.02.20 | ₩315,527 | ₩322,352 | ₩315,273 | ₩318,886 | +1.06% | 128.9만 |
|---|
| 2026.02.19 | ₩317,615 | ₩319,154 | ₩315,326 | ₩317,802 | +0.06% | 88.8만 |
|---|
| 2026.02.18 | ₩314,363 | ₩320,585 | ₩312,944 | ₩319,287 | +1.57% | 49.4만 |
|---|
| 2026.02.17 | ₩315,045 | ₩317,989 | ₩311,111 | ₩315,581 | +0.17% | 67.7만 |
|---|
| 2026.02.13 | ₩315,380 | ₩319,194 | ₩312,637 | ₩316,731 | +0.43% | 60.3만 |
|---|
| 2026.02.12 | ₩323,810 | ₩323,971 | ₩312,222 | ₩313,734 | -3.11% | 91.6만 |
|---|
| 2026.02.11 | ₩334,248 | ₩334,529 | ₩322,566 | ₩325,215 | -2.70% | 60만 |
|---|
| 2026.02.10 | ₩333,633 | ₩337,165 | ₩332,027 | ₩332,107 | -0.46% | 42.8만 |
|---|
| 2026.02.09 | ₩327,704 | ₩333,178 | ₩324,814 | ₩332,040 | +1.32% | 74만 |
|---|
| 2026.02.06 | ₩325,296 | ₩328,976 | ₩320,545 | ₩328,655 | +1.03% | 151.9만 |
|---|
| 2026.02.05 | ₩327,383 | ₩331,090 | ₩324,078 | ₩325,590 | -0.55% | 84만 |
|---|
| 2026.02.04 | ₩338,878 | ₩338,878 | ₩329,725 | ₩332,388 | -1.92% | 93.6만 |
|---|
| 2026.02.03 | ₩349,008 | ₩349,436 | ₩335,546 | ₩339,025 | -2.86% | 36.5만 |
|---|
| 2026.02.02 | ₩348,647 | ₩353,451 | ₩348,219 | ₩350,681 | +0.58% | 61.8만 |
|---|
| 2026.01.30 | ₩352,554 | ₩353,852 | ₩347,897 | ₩348,767 | -1.07% | 54.4만 |
|---|
| 2026.01.29 | ₩359,071 | ₩359,071 | ₩349,450 | ₩355,110 | -1.10% | 44.2만 |
|---|
| 2026.01.28 | ₩360,958 | ₩362,069 | ₩355,659 | ₩356,622 | -1.20% | 58.6만 |
|---|
| 2026.01.27 | ₩359,379 | ₩359,713 | ₩356,529 | ₩359,004 | -0.10% | 40.6만 |
|---|
| 2026.01.26 | ₩353,892 | ₩358,308 | ₩353,705 | ₩356,609 | +0.77% | 28.4만 |
|---|
| 2026.01.23 | ₩349,610 | ₩353,156 | ₩349,383 | ₩351,149 | +0.44% | 77.1만 |
|---|
| 2026.01.22 | ₩348,901 | ₩351,631 | ₩348,366 | ₩350,386 | +0.43% | 43만 |
|---|
| 2026.01.21 | ₩341,019 | ₩345,649 | ₩339,895 | ₩343,803 | +0.82% | 47.1만 |
|---|
| 2026.01.20 | ₩343,776 | ₩346,680 | ₩341,782 | ₩342,157 | -0.47% | 27.9만 |
|---|
| 2026.01.16 | ₩354,441 | ₩354,441 | ₩350,105 | ₩350,105 | -1.22% | 19.9만 |
|---|
| 2026.01.15 | ₩355,043 | ₩355,980 | ₩352,742 | ₩353,197 | -0.52% | 22만 |
|---|
| 2026.01.14 | ₩357,693 | ₩357,693 | ₩350,427 | ₩352,809 | -1.37% | 31.7만 |
|---|
| 2026.01.13 | ₩360,035 | ₩362,631 | ₩356,783 | ₩358,844 | -0.33% | 17.3만 |
|---|
| 2026.01.12 | ₩357,720 | ₩360,931 | ₩357,385 | ₩360,008 | +0.64% | 23.4만 |
|---|
| 2026.01.09 | ₩359,861 | ₩361,466 | ₩356,596 | ₩359,807 | -0.01% | 22.6만 |
|---|
| 2026.01.08 | ₩363,621 | ₩363,621 | ₩359,125 | ₩360,048 | -0.98% | 13.3만 |
|---|
| 2026.01.07 | ₩362,591 | ₩366,404 | ₩361,962 | ₩364,022 | +0.39% | 20.7만 |
|---|
| 2026.01.06 | ₩360,316 | ₩363,420 | ₩359,299 | ₩363,019 | +0.75% | 38.5만 |
|---|
| 2026.01.05 | ₩357,184 | ₩363,099 | ₩357,184 | ₩360,369 | +0.89% | 29.3만 |
|---|
| 2026.01.02 | ₩362,189 | ₩362,350 | ₩353,625 | ₩355,351 | -1.89% | 26만 |
|---|
| 2025.12.31 | ₩362,631 | ₩362,631 | ₩360,088 | ₩360,209 | -0.67% | 8.6만 |
|---|
| 2025.12.30 | ₩362,698 | ₩364,451 | ₩362,698 | ₩363,005 | +0.08% | 15만 |
|---|
| 2025.12.29 | ₩362,577 | ₩364,892 | ₩362,162 | ₩363,688 | +0.31% | 15.7만 |
|---|
| 2025.12.26 | ₩363,741 | ₩364,852 | ₩363,554 | ₩364,799 | +0.29% | 96.2만 |
|---|
| 2025.12.24 | ₩363,032 | ₩364,317 | ₩362,443 | ₩364,116 | +0.30% | 15.8만 |
|---|
| 2025.12.23 | ₩362,323 | ₩363,889 | ₩360,838 | ₩363,688 | +0.38% | 12.6만 |
|---|
| 2025.12.22 | ₩364,022 | ₩364,691 | ₩362,550 | ₩363,460 | -0.15% | 13.2만 |
|---|
| 2025.12.19 | ₩359,392 | ₩363,648 | ₩359,379 | ₩361,801 | +0.67% | 25.9만 |
|---|
| 2025.12.18 | ₩357,506 | ₩361,306 | ₩357,506 | ₩358,589 | +0.30% | 30.9만 |
|---|
| 2025.12.17 | ₩360,075 | ₩360,958 | ₩354,000 | ₩354,428 | -1.57% | 11.7만 |
|---|
| 2025.12.16 | ₩356,636 | ₩359,968 | ₩356,087 | ₩358,549 | +0.54% | 17.2만 |
|---|
| 2025.12.15 | ₩362,457 | ₩362,457 | ₩356,850 | ₩357,760 | -1.30% | 23.8만 |
|---|
| 2025.12.12 | ₩365,856 | ₩366,337 | ₩359,874 | ₩360,784 | -1.39% | 91.3만 |
|---|
| 2025.12.11 | ₩365,320 | ₩367,100 | ₩363,608 | ₩365,749 | +0.12% | 47.3만 |
|---|
| 2025.12.10 | ₩364,986 | ₩367,448 | ₩363,300 | ₩365,882 | +0.25% | 233.2만 |
|---|
| 2025.12.09 | ₩363,286 | ₩366,324 | ₩362,510 | ₩365,829 | +0.70% | 12만 |
|---|
| 2025.12.08 | ₩366,471 | ₩366,471 | ₩363,126 | ₩364,651 | -0.50% | 22.4만 |
|---|
| 2025.12.05 | ₩362,430 | ₩367,943 | ₩362,430 | ₩365,320 | +0.80% | 21.2만 |
|---|
| 2025.12.04 | ₩364,745 | ₩364,745 | ₩360,851 | ₩363,353 | -0.38% | 14.8만 |
|---|
| 2025.12.03 | ₩361,801 | ₩364,076 | ₩360,449 | ₩363,393 | +0.44% | 22.6만 |
|---|
| 2025.12.02 | ₩362,791 | ₩364,691 | ₩361,252 | ₩363,501 | +0.20% | 20.1만 |
|---|
| 2025.12.01 | ₩358,563 | ₩362,564 | ₩358,001 | ₩360,503 | +0.54% | 36.4만 |
|---|
| 2025.11.28 | ₩359,058 | ₩361,614 | ₩359,031 | ₩361,520 | +0.69% | 52.4만 |
|---|
| 2025.11.26 | ₩358,201 | ₩359,031 | ₩356,930 | ₩357,051 | -0.32% | 21.9만 |
|---|
| 2025.11.25 | ₩353,772 | ₩358,737 | ₩351,564 | ₩358,188 | +1.25% | 36.2만 |
|---|
| 2025.11.24 | ₩347,282 | ₩352,795 | ₩347,282 | ₩352,554 | +1.52% | 101.8만 |
|---|
| 2025.11.21 | ₩342,411 | ₩347,550 | ₩338,958 | ₩344,512 | +0.61% | 229.2만 |
|---|
| 2025.11.20 | ₩357,947 | ₩357,947 | ₩341,528 | ₩342,063 | -4.44% | 46.2만 |
|---|
| 2025.11.19 | ₩353,652 | ₩355,378 | ₩349,209 | ₩351,684 | -0.56% | 47.8만 |
|---|
| 2025.11.18 | ₩353,384 | ₩356,783 | ₩349,476 | ₩353,678 | +0.08% | 58.7만 |
|---|
| 2025.11.17 | ₩360,557 | ₩363,059 | ₩354,000 | ₩356,261 | -1.19% | 25만 |
|---|
| 2025.11.14 | ₩356,315 | ₩364,236 | ₩354,869 | ₩360,409 | +1.15% | 217.2만 |
|---|
| 2025.11.13 | ₩368,010 | ₩368,893 | ₩361,306 | ₩362,015 | -1.63% | 276.9만 |
|---|
| 2025.11.12 | ₩372,413 | ₩372,413 | ₩367,354 | ₩369,402 | -0.81% | 21.8만 |
|---|
| 2025.11.11 | ₩368,987 | ₩371,904 | ₩368,867 | ₩371,208 | +0.60% | 124.9만 |
|---|
| 2025.11.10 | ₩368,960 | ₩371,757 | ₩367,676 | ₩370,874 | +0.52% | 35.4만 |
|---|
| 2025.11.07 | ₩360,516 | ₩364,732 | ₩357,412 | ₩364,611 | +1.14% | 79.6만 |
|---|
| 2025.11.06 | ₩367,997 | ₩368,800 | ₩360,878 | ₩362,577 | -1.47% | 24.3만 |
|---|
| 2025.11.05 | ₩369,710 | ₩371,449 | ₩368,626 | ₩369,924 | +0.06% | 48.9만 |
|---|
| 2025.11.04 | ₩373,791 | ₩376,735 | ₩370,205 | ₩370,700 | -0.83% | 27.2만 |
|---|
| 2025.11.03 | ₩383,573 | ₩383,573 | ₩377,712 | ₩380,040 | -0.92% | 28.5만 |
|---|
| 2025.10.31 | ₩379,933 | ₩380,990 | ₩377,337 | ₩379,960 | +0.01% | 112.8만 |
|---|
| 2025.10.30 | ₩376,293 | ₩378,916 | ₩372,587 | ₩372,734 | -0.95% | 76.7만 |
|---|
| 2025.10.29 | ₩382,503 | ₩383,734 | ₩379,719 | ₩382,262 | -0.06% | 68.8만 |
|---|
| 2025.10.28 | ₩383,801 | ₩385,099 | ₩382,275 | ₩382,315 | -0.39% | 49.3만 |
|---|
| 2025.10.27 | ₩382,061 | ₩383,024 | ₩380,469 | ₩382,235 | +0.05% | 71만 |
|---|
| 2025.10.24 | ₩377,926 | ₩379,679 | ₩377,056 | ₩377,310 | -0.16% | 19.2만 |
|---|
| 2025.10.23 | ₩372,667 | ₩375,785 | ₩372,667 | ₩374,995 | +0.62% | 16.8만 |
|---|
| 2025.10.22 | ₩376,909 | ₩377,203 | ₩369,616 | ₩372,386 | -1.20% | 58.9만 |
|---|
| 2025.10.21 | ₩378,006 | ₩381,017 | ₩377,297 | ₩380,616 | +0.69% | 29.6만 |
|---|
| 2025.10.20 | ₩373,764 | ₩378,595 | ₩373,764 | ₩378,100 | +1.16% | 12만 |
|---|
| 2025.10.17 | ₩368,880 | ₩372,132 | ₩367,247 | ₩371,556 | +0.73% | 22.8만 |
|---|
| 2025.10.16 | ₩376,815 | ₩379,157 | ₩369,014 | ₩370,499 | -1.68% | 25만 |
|---|
| 2025.10.15 | ₩375,598 | ₩377,953 | ₩371,463 | ₩374,032 | -0.42% | 48.5만 |
|---|
| 2025.10.14 | ₩369,790 | ₩375,798 | ₩366,378 | ₩372,868 | +0.83% | 29.2만 |
|---|
| 2025.10.13 | ₩373,804 | ₩375,852 | ₩371,382 | ₩374,407 | +0.16% | 112.6만 |
|---|
| 2025.10.10 | ₩380,549 | ₩382,984 | ₩369,121 | ₩369,335 | -2.95% | 135.1만 |
|---|