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 | ₩398,174 | ₩404,357 | ₩398,174 | ₩404,142 | +1.50% | 9만 |
| 2026.10.08 | ₩395,062 | ₩397,839 | ₩393,399 | ₩395,626 | +0.14% | 10.8만 |
| 2026.10.07 | ₩395,532 | ₩397,624 | ₩393,654 | ₩396,336 | +0.20% | 13.6만 |
| 2026.10.06 | ₩396,323 | ₩398,469 | ₩396,122 | ₩398,080 | +0.44% | 9.3만 |
| 2026.10.05 | ₩391,508 | ₩395,384 | ₩391,508 | ₩394,097 | +0.66% | 11.1만 |
| 2026.10.02 | ₩392,313 | ₩393,158 | ₩390,006 | ₩391,307 | -0.26% | 10.9만 |
| 2026.10.01 | ₩390,314 | ₩390,314 | ₩385,137 | ₩388,061 | -0.58% | 11.5만 |
| 2026.09.30 | ₩385,995 | ₩391,039 | ₩385,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩386,881 |
| +0.23% |
| 14.6만 |
| 2026.09.29 | ₩384,708 | ₩385,781 | ₩382,669 | ₩385,781 | +0.28% | 30.2만 |
|---|
| 2026.09.28 | ₩385,285 | ₩386,170 | ₩382,079 | ₩383,367 | -0.50% | 27.4만 |
|---|
| 2026.09.25 | ₩392,380 | ₩394,258 | ₩390,542 | ₩391,119 | -0.32% | 11.9만 |
|---|
| 2026.09.24 | ₩387,337 | ₩392,809 | ₩387,337 | ₩392,380 | +1.30% | 17.9만 |
|---|
| 2026.09.23 | ₩393,238 | ₩393,842 | ₩389,389 | ₩389,389 | -0.98% | 22.9만 |
|---|
| 2026.09.22 | ₩399,301 | ₩401,031 | ₩393,091 | ₩393,573 | -1.43% | 14.5만 |
|---|
| 2026.09.21 | ₩389,630 | ₩398,965 | ₩389,630 | ₩398,147 | +2.19% | 24.2만 |
|---|
| 2026.09.18 | ₩392,125 | ₩392,125 | ₩385,486 | ₩386,465 | -1.44% | 20.9만 |
|---|
| 2026.09.17 | ₩390,770 | ₩393,037 | ₩389,644 | ₩391,106 | +0.09% | 11.4만 |
|---|
| 2026.09.16 | ₩389,000 | ₩391,709 | ₩384,842 | ₩387,162 | -0.47% | 16.2만 |
|---|
| 2026.09.15 | ₩389,966 | ₩392,205 | ₩388,128 | ₩388,825 | -0.29% | 17.5만 |
|---|
| 2026.09.14 | ₩388,034 | ₩394,110 | ₩387,538 | ₩392,594 | +1.18% | 31.3만 |
|---|
| 2026.09.11 | ₩387,082 | ₩389,107 | ₩386,760 | ₩387,511 | +0.11% | 9만 |
|---|
| 2026.09.10 | ₩382,629 | ₩387,256 | ₩382,575 | ₩382,924 | +0.08% | 13.3만 |
|---|
| 2026.09.09 | ₩386,317 | ₩387,605 | ₩385,311 | ₩386,183 | -0.03% | 11.2만 |
|---|
| 2026.09.08 | ₩389,188 | ₩389,188 | ₩384,292 | ₩385,754 | -0.88% | 15.4만 |
|---|
| 2026.09.04 | ₩392,903 | ₩392,903 | ₩389,657 | ₩390,126 | -0.71% | 11만 |
|---|
| 2026.09.03 | ₩392,594 | ₩395,733 | ₩391,267 | ₩393,547 | +0.24% | 10.7만 |
|---|
| 2026.09.02 | ₩383,796 | ₩387,028 | ₩383,353 | ₩385,459 | +0.43% | 10.2만 |
|---|
| 2026.09.01 | ₩387,095 | ₩388,624 | ₩384,399 | ₩385,124 | -0.51% | 13.1만 |
|---|
| 2026.08.31 | ₩392,487 | ₩394,056 | ₩390,770 | ₩392,299 | -0.05% | 13.8만 |
|---|
| 2026.08.28 | ₩393,225 | ₩399,140 | ₩393,225 | ₩394,874 | +0.42% | 11.8만 |
|---|
| 2026.08.27 | ₩391,495 | ₩396,336 | ₩391,495 | ₩394,097 | +0.66% | 13.1만 |
|---|
| 2026.08.26 | ₩384,534 | ₩387,431 | ₩384,480 | ₩386,612 | +0.54% | 9.2만 |
|---|
| 2026.08.25 | ₩385,378 | ₩387,873 | ₩383,729 | ₩385,674 | +0.08% | 9.5만 |
|---|
| 2026.08.24 | ₩383,340 | ₩386,223 | ₩382,227 | ₩384,265 | +0.24% | 18.6만 |
|---|
| 2026.08.21 | ₩382,575 | ₩385,472 | ₩380,456 | ₩384,534 | +0.51% | 17만 |
|---|
| 2026.08.20 | ₩382,146 | ₩383,689 | ₩380,631 | ₩380,939 | -0.32% | 10.6만 |
|---|
| 2026.08.19 | ₩381,100 | ₩386,358 | ₩380,309 | ₩383,984 | +0.76% | 19.1만 |
|---|
| 2026.08.18 | ₩381,757 | ₩384,534 | ₩380,376 | ₩380,590 | -0.31% | 17만 |
|---|
| 2026.08.17 | ₩389,416 | ₩389,939 | ₩384,735 | ₩384,855 | -1.17% | 15만 |
|---|
| 2026.08.14 | ₩396,041 | ₩396,041 | ₩390,596 | ₩390,811 | -1.32% | 25.9만 |
|---|
| 2026.08.13 | ₩389,349 | ₩396,430 | ₩389,349 | ₩396,001 | +1.71% | 46.8만 |
|---|
| 2026.08.12 | ₩391,414 | ₩393,882 | ₩389,375 | ₩390,770 | -0.16% | 21.5만 |
|---|
| 2026.08.11 | ₩392,205 | ₩393,681 | ₩387,471 | ₩389,375 | -0.72% | 18.6만 |
|---|
| 2026.08.10 | ₩387,632 | ₩393,345 | ₩387,632 | ₩393,144 | +1.42% | 56.7만 |
|---|
| 2026.08.07 | ₩386,197 | ₩390,113 | ₩386,197 | ₩388,128 | +0.50% | 36.6만 |
|---|
| 2026.08.06 | ₩377,921 | ₩382,884 | ₩377,747 | ₩380,188 | +0.60% | 77.2만 |
|---|
| 2026.08.05 | ₩393,064 | ₩393,869 | ₩383,461 | ₩385,446 | -1.94% | 53.8만 |
|---|
| 2026.08.04 | ₩377,197 | ₩387,672 | ₩377,197 | ₩386,384 | +2.44% | 29.4만 |
|---|
| 2026.08.03 | ₩372,020 | ₩380,751 | ₩372,020 | ₩379,370 | +1.98% | 45만 |
|---|
| 2026.07.31 | ₩364,401 | ₩369,297 | ₩363,168 | ₩368,559 | +1.14% | 42.9만 |
|---|
| 2026.07.30 | ₩354,879 | ₩359,600 | ₩354,061 | ₩359,251 | +1.23% | 70.6만 |
|---|
| 2026.07.29 | ₩359,117 | ₩367,205 | ₩358,487 | ₩359,144 | +0.01% | 56.3만 |
|---|
| 2026.07.28 | ₩354,812 | ₩360,659 | ₩351,713 | ₩359,774 | +1.40% | 21.1만 |
|---|
| 2026.07.27 | ₩353,551 | ₩355,898 | ₩351,459 | ₩354,141 | +0.17% | 17.5만 |
|---|
| 2026.07.24 | ₩347,193 | ₩350,117 | ₩345,544 | ₩347,569 | +0.11% | 118.5만 |
|---|
| 2026.07.23 | ₩349,567 | ₩350,949 | ₩343,518 | ₩346,040 | -1.01% | 36.8만 |
|---|
| 2026.07.22 | ₩361,115 | ₩361,115 | ₩355,013 | ₩355,147 | -1.65% | 26.4만 |
|---|
| 2026.07.21 | ₩363,033 | ₩364,026 | ₩360,780 | ₩361,893 | -0.31% | 26만 |
|---|
| 2026.07.20 | ₩361,625 | ₩366,440 | ₩361,625 | ₩362,859 | +0.34% | 22.6만 |
|---|
| 2026.07.17 | ₩357,119 | ₩364,361 | ₩357,119 | ₩361,813 | +1.31% | 24.4만 |
|---|
| 2026.07.16 | ₩371,805 | ₩372,221 | ₩364,723 | ₩366,132 | -1.53% | 45.6만 |
|---|
| 2026.07.15 | ₩372,449 | ₩374,622 | ₩369,807 | ₩371,872 | -0.15% | 13.7만 |
|---|
| 2026.07.14 | ₩364,562 | ₩370,585 | ₩364,562 | ₩369,404 | +1.33% | 19.5만 |
|---|
| 2026.07.13 | ₩369,673 | ₩372,757 | ₩367,339 | ₩368,586 | -0.29% | 24.3만 |
|---|
| 2026.07.10 | ₩373,455 | ₩374,595 | ₩368,103 | ₩370,464 | -0.80% | 22.7만 |
|---|
| 2026.07.09 | ₩359,466 | ₩369,807 | ₩358,996 | ₩369,766 | +2.87% | 18.6만 |
|---|
| 2026.07.08 | ₩361,008 | ₩363,731 | ₩358,017 | ₩363,382 | +0.66% | 24.5만 |
|---|
| 2026.07.07 | ₩365,676 | ₩368,023 | ₩363,449 | ₩364,375 | -0.36% | 18.4만 |
|---|
| 2026.07.06 | ₩358,527 | ₩364,093 | ₩358,527 | ₩362,752 | +1.18% | 18.5만 |
|---|
| 2026.07.02 | ₩360,740 | ₩362,229 | ₩356,274 | ₩358,178 | -0.71% | 28.3만 |
|---|
| 2026.07.01 | ₩358,768 | ₩365,340 | ₩357,816 | ₩361,585 | +0.79% | 48.7만 |
|---|
| 2026.06.30 | ₩352,344 | ₩355,536 | ₩351,687 | ₩355,053 | +0.77% | 23.5만 |
|---|
| 2026.06.29 | ₩351,539 | ₩356,998 | ₩351,298 | ₩354,315 | +0.79% | 28.7만 |
|---|
| 2026.06.26 | ₩340,809 | ₩348,280 | ₩340,675 | ₩346,617 | +1.70% | 23.7만 |
|---|
| 2026.06.25 | ₩346,670 | ₩346,925 | ₩341,158 | ₩342,419 | -1.23% | 31.8만 |
|---|
| 2026.06.24 | ₩345,879 | ₩353,752 | ₩345,879 | ₩347,247 | +0.40% | 23.8만 |
|---|
| 2026.06.23 | ₩343,988 | ₩349,769 | ₩343,988 | ₩346,643 | +0.77% | 27.8만 |
|---|
| 2026.06.22 | ₩352,558 | ₩356,072 | ₩345,664 | ₩348,360 | -1.19% | 29.3만 |
|---|
| 2026.06.18 | ₩354,892 | ₩356,770 | ₩349,688 | ₩356,341 | +0.41% | 18.5만 |
|---|
| 2026.06.17 | ₩360,807 | ₩360,968 | ₩351,807 | ₩352,424 | -2.32% | 39.6만 |
|---|
| 2026.06.16 | ₩364,267 | ₩366,427 | ₩361,813 | ₩362,926 | -0.37% | 18.1만 |
|---|
| 2026.06.15 | ₩360,633 | ₩366,051 | ₩360,633 | ₩363,771 | +0.87% | 30.1만 |
|---|
| 2026.06.12 | ₩357,990 | ₩357,990 | ₩350,573 | ₩354,584 | -0.95% | 40.8만 |
|---|
| 2026.06.11 | ₩351,096 | ₩356,113 | ₩346,992 | ₩355,522 | +1.26% | 58.3만 |
|---|
| 2026.06.10 | ₩356,408 | ₩360,123 | ₩352,438 | ₩352,532 | -1.09% | 37만 |
|---|
| 2026.06.09 | ₩363,382 | ₩367,848 | ₩351,821 | ₩358,943 | -1.22% | 52.2만 |
|---|
| 2026.06.08 | ₩365,206 | ₩366,319 | ₩361,022 | ₩362,913 | -0.63% | 28.2만 |
|---|
| 2026.06.05 | ₩373,857 | ₩374,380 | ₩362,940 | ₩364,536 | -2.49% | 29.6만 |
|---|
| 2026.06.04 | ₩375,333 | ₩379,155 | ₩373,495 | ₩376,727 | +0.37% | 31.6만 |
|---|
| 2026.06.03 | ₩380,698 | ₩381,127 | ₩375,118 | ₩376,111 | -1.20% | 41.6만 |
|---|
| 2026.06.02 | ₩382,428 | ₩384,855 | ₩380,067 | ₩383,380 | +0.25% | 52.2만 |
|---|
| 2026.06.01 | ₩381,006 | ₩390,180 | ₩381,006 | ₩388,638 | +2.00% | 30만 |
|---|
| 2026.05.29 | ₩374,608 | ₩380,456 | ₩373,576 | ₩380,081 | +1.46% | 35.6만 |
|---|
| 2026.05.28 | ₩372,999 | ₩374,742 | ₩370,182 | ₩374,058 | +0.28% | 23.2만 |
|---|
| 2026.05.27 | ₩365,917 | ₩370,705 | ₩365,461 | ₩368,076 | +0.59% | 95.1만 |
|---|
| 2026.05.26 | ₩368,385 | ₩368,841 | ₩365,314 | ₩367,258 | -0.31% | 49.7만 |
|---|
| 2026.05.22 | ₩366,480 | ₩369,740 | ₩366,319 | ₩367,325 | +0.23% | 22.5만 |
|---|
| 2026.05.21 | ₩358,125 | ₩365,743 | ₩357,159 | ₩364,361 | +1.74% | 39만 |
|---|
| 2026.05.20 | ₩357,481 | ₩361,290 | ₩355,388 | ₩360,794 | +0.93% | 65.4만 |
|---|
| 2026.05.19 | ₩361,813 | ₩364,536 | ₩356,475 | ₩358,648 | -0.87% | 55.8만 |
|---|
| 2026.05.18 | ₩359,010 | ₩364,884 | ₩358,299 | ₩362,671 | +1.02% | 73.7만 |
|---|
| 2026.05.15 | ₩356,502 | ₩361,746 | ₩356,072 | ₩359,680 | +0.89% | 115.8만 |
|---|
| 2026.05.14 | ₩358,125 | ₩361,893 | ₩357,105 | ₩359,828 | +0.48% | 50.2만 |
|---|
| 2026.05.13 | ₩351,418 | ₩356,046 | ₩348,561 | ₩354,959 | +1.01% | 31.3만 |
|---|
| 2026.05.12 | ₩352,706 | ₩354,020 | ₩350,010 | ₩352,612 | -0.03% | 118.3만 |
|---|
| 2026.05.11 | ₩356,059 | ₩358,473 | ₩353,014 | ₩353,765 | -0.64% | 105.7만 |
|---|
| 2026.05.08 | ₩358,487 | ₩359,184 | ₩356,005 | ₩358,916 | +0.12% | 29.5만 |
|---|
| 2026.05.07 | ₩363,087 | ₩364,817 | ₩359,573 | ₩362,014 | -0.30% | 41.2만 |
|---|
| 2026.05.06 | ₩358,084 | ₩359,117 | ₩355,992 | ₩357,923 | -0.04% | 60.4만 |
|---|
| 2026.05.05 | ₩360,659 | ₩360,753 | ₩358,017 | ₩359,130 | -0.42% | 26.6만 |
|---|
| 2026.05.04 | ₩357,856 | ₩362,577 | ₩357,601 | ₩359,077 | +0.34% | 42.3만 |
|---|
| 2026.05.01 | ₩355,429 | ₩359,224 | ₩355,429 | ₩356,917 | +0.42% | 82.5만 |
|---|
| 2026.04.30 | ₩353,980 | ₩354,208 | ₩345,517 | ₩353,323 | -0.19% | 34.8만 |
|---|
| 2026.04.29 | ₩346,751 | ₩352,236 | ₩345,155 | ₩351,794 | +1.45% | 45.9만 |
|---|
| 2026.04.28 | ₩349,970 | ₩351,526 | ₩347,757 | ₩348,830 | -0.33% | 29.8만 |
|---|
| 2026.04.27 | ₩351,928 | ₩354,221 | ₩350,734 | ₩352,277 | +0.10% | 59.4만 |
|---|
| 2026.04.24 | ₩349,219 | ₩353,913 | ₩347,676 | ₩352,947 | +1.07% | 133.4만 |
|---|
| 2026.04.23 | ₩352,411 | ₩352,411 | ₩344,015 | ₩348,682 | -1.06% | 42만 |
|---|
| 2026.04.22 | ₩356,327 | ₩357,092 | ₩353,940 | ₩355,979 | -0.10% | 82.3만 |
|---|
| 2026.04.21 | ₩355,415 | ₩359,050 | ₩352,625 | ₩353,551 | -0.52% | 90만 |
|---|
| 2026.04.20 | ₩350,882 | ₩353,980 | ₩349,930 | ₩353,873 | +0.85% | 34.3만 |
|---|
| 2026.04.17 | ₩351,338 | ₩353,739 | ₩350,386 | ₩352,518 | +0.34% | 28만 |
|---|
| 2026.04.16 | ₩349,487 | ₩351,727 | ₩346,643 | ₩350,332 | +0.24% | 47.1만 |
|---|
| 2026.04.15 | ₩341,735 | ₩347,582 | ₩340,702 | ₩347,073 | +1.56% | 54.5만 |
|---|
| 2026.04.14 | ₩335,873 | ₩341,225 | ₩335,833 | ₩339,750 | +1.15% | 53.1만 |
|---|
| 2026.04.13 | ₩325,103 | ₩333,768 | ₩324,580 | ₩333,566 | +2.60% | 44.9만 |
|---|
| 2026.04.10 | ₩330,441 | ₩331,286 | ₩324,218 | ₩325,814 | -1.40% | 44.1만 |
|---|
| 2026.04.09 | ₩332,091 | ₩332,198 | ₩324,915 | ₩328,979 | -0.94% | 47만 |
|---|
| 2026.04.08 | ₩335,364 | ₩335,846 | ₩329,878 | ₩331,099 | -1.27% | 48.2만 |
|---|
| 2026.04.07 | ₩320,583 | ₩323,292 | ₩317,834 | ₩323,145 | +0.80% | 30.9만 |
|---|
| 2026.04.06 | ₩321,120 | ₩323,708 | ₩319,470 | ₩321,696 | +0.18% | 45.1만 |
|---|
| 2026.04.02 | ₩310,913 | ₩321,334 | ₩310,148 | ₩320,610 | +3.12% | 87.1만 |
|---|
| 2026.04.01 | ₩316,895 | ₩319,671 | ₩312,764 | ₩316,412 | -0.15% | 105.2만 |
|---|
| 2026.03.31 | ₩306,862 | ₩314,427 | ₩306,205 | ₩313,890 | +2.29% | 54.6만 |
|---|
| 2026.03.30 | ₩306,286 | ₩307,546 | ₩301,068 | ₩303,254 | -0.99% | 40.2만 |
|---|
| 2026.03.27 | ₩310,510 | ₩311,060 | ₩303,308 | ₩304,166 | -2.04% | 50.2만 |
|---|
| 2026.03.26 | ₩317,069 | ₩320,771 | ₩313,099 | ₩313,595 | -1.10% | 37.3만 |
|---|
| 2026.03.25 | ₩321,361 | ₩324,298 | ₩317,767 | ₩320,154 | -0.38% | 28.5만 |
|---|
| 2026.03.24 | ₩322,179 | ₩322,367 | ₩317,015 | ₩317,351 | -1.50% | 34.6만 |
|---|
| 2026.03.23 | ₩323,011 | ₩327,906 | ₩322,407 | ₩324,956 | +0.60% | 86.7만 |
|---|
| 2026.03.20 | ₩322,622 | ₩322,622 | ₩316,533 | ₩318,893 | -1.16% | 49.6만 |
|---|
| 2026.03.19 | ₩323,091 | ₩325,935 | ₩321,120 | ₩324,137 | +0.32% | 75.9만 |
|---|
| 2026.03.18 | ₩326,632 | ₩329,409 | ₩325,666 | ₩325,854 | -0.24% | 31.9만 |
|---|
| 2026.03.17 | ₩326,699 | ₩331,259 | ₩326,699 | ₩328,255 | +0.48% | 24.5만 |
|---|
| 2026.03.16 | ₩324,768 | ₩327,383 | ₩323,896 | ₩326,163 | +0.43% | 48.2만 |
|---|
| 2026.03.13 | ₩324,017 | ₩327,061 | ₩320,328 | ₩322,032 | -0.61% | 38.1만 |
|---|
| 2026.03.12 | ₩326,699 | ₩329,677 | ₩322,917 | ₩323,172 | -1.08% | 22.8만 |
|---|
| 2026.03.11 | ₩329,972 | ₩333,110 | ₩327,075 | ₩329,194 | -0.24% | 28.3만 |
|---|
| 2026.03.10 | ₩331,474 | ₩332,507 | ₩326,900 | ₩329,368 | -0.64% | 51.5만 |
|---|
| 2026.03.09 | ₩325,304 | ₩331,876 | ₩322,984 | ₩331,353 | +1.86% | 99.4만 |
|---|
| 2026.03.06 | ₩329,489 | ₩332,547 | ₩328,134 | ₩330,388 | +0.27% | 60.8만 |
|---|
| 2026.03.05 | ₩331,072 | ₩336,531 | ₩330,884 | ₩334,452 | +1.02% | 55.8만 |
|---|
| 2026.03.04 | ₩325,626 | ₩332,279 | ₩325,626 | ₩331,099 | +1.68% | 84.2만 |
|---|
| 2026.03.03 | ₩318,625 | ₩326,216 | ₩315,513 | ₩324,862 | +1.96% | 126.7만 |
|---|
| 2026.03.02 | ₩319,658 | ₩326,444 | ₩319,658 | ₩325,224 | +1.74% | 129만 |
|---|
| 2026.02.27 | ₩321,884 | ₩326,659 | ₩319,792 | ₩326,538 | +1.45% | 443.8만 |
|---|
| 2026.02.26 | ₩323,091 | ₩325,385 | ₩320,825 | ₩324,553 | +0.45% | 87.5만 |
|---|
| 2026.02.25 | ₩315,406 | ₩321,911 | ₩315,406 | ₩321,804 | +2.03% | 97.7만 |
|---|
| 2026.02.24 | ₩309,250 | ₩315,419 | ₩307,815 | ₩314,668 | +1.75% | 42.8만 |
|---|
| 2026.02.23 | ₩316,828 | ₩316,962 | ₩307,855 | ₩309,303 | -2.37% | 69.9만 |
|---|
| 2026.02.20 | ₩316,251 | ₩323,091 | ₩315,996 | ₩319,617 | +1.06% | 128.9만 |
|---|
| 2026.02.19 | ₩318,343 | ₩319,886 | ₩316,050 | ₩318,531 | +0.06% | 88.8만 |
|---|
| 2026.02.18 | ₩315,084 | ₩321,321 | ₩313,662 | ₩320,020 | +1.57% | 49.4만 |
|---|
| 2026.02.17 | ₩315,768 | ₩318,719 | ₩311,825 | ₩316,305 | +0.17% | 67.7만 |
|---|
| 2026.02.13 | ₩316,103 | ₩319,926 | ₩313,354 | ₩317,458 | +0.43% | 60.3만 |
|---|
| 2026.02.12 | ₩324,553 | ₩324,714 | ₩312,938 | ₩314,454 | -3.11% | 91.6만 |
|---|
| 2026.02.11 | ₩335,015 | ₩335,297 | ₩323,306 | ₩325,962 | -2.70% | 60만 |
|---|
| 2026.02.10 | ₩334,398 | ₩337,939 | ₩332,788 | ₩332,869 | -0.46% | 42.8만 |
|---|
| 2026.02.09 | ₩328,456 | ₩333,942 | ₩325,559 | ₩332,802 | +1.32% | 74만 |
|---|
| 2026.02.06 | ₩326,042 | ₩329,730 | ₩321,281 | ₩329,409 | +1.03% | 151.9만 |
|---|
| 2026.02.05 | ₩328,134 | ₩331,850 | ₩324,821 | ₩326,337 | -0.55% | 84만 |
|---|
| 2026.02.04 | ₩339,656 | ₩339,656 | ₩330,482 | ₩333,151 | -1.92% | 93.6만 |
|---|
| 2026.02.03 | ₩349,809 | ₩350,238 | ₩336,316 | ₩339,803 | -2.86% | 36.5만 |
|---|
| 2026.02.02 | ₩349,447 | ₩354,262 | ₩349,017 | ₩351,485 | +0.58% | 61.8만 |
|---|
| 2026.01.30 | ₩353,363 | ₩354,664 | ₩348,696 | ₩349,567 | -1.07% | 54.4만 |
|---|
| 2026.01.29 | ₩359,895 | ₩359,895 | ₩350,251 | ₩355,925 | -1.10% | 44.2만 |
|---|
| 2026.01.28 | ₩361,786 | ₩362,899 | ₩356,475 | ₩357,440 | -1.20% | 58.6만 |
|---|
| 2026.01.27 | ₩360,203 | ₩360,539 | ₩357,347 | ₩359,828 | -0.10% | 40.6만 |
|---|
| 2026.01.26 | ₩354,704 | ₩359,130 | ₩354,517 | ₩357,427 | +0.77% | 28.4만 |
|---|
| 2026.01.23 | ₩350,412 | ₩353,967 | ₩350,184 | ₩351,955 | +0.44% | 77.1만 |
|---|
| 2026.01.22 | ₩349,702 | ₩352,438 | ₩349,165 | ₩351,190 | +0.43% | 43만 |
|---|
| 2026.01.21 | ₩341,802 | ₩346,442 | ₩340,675 | ₩344,591 | +0.82% | 47.1만 |
|---|
| 2026.01.20 | ₩344,565 | ₩347,475 | ₩342,566 | ₩342,942 | -0.47% | 27.9만 |
|---|
| 2026.01.16 | ₩355,254 | ₩355,254 | ₩350,909 | ₩350,909 | -1.22% | 19.9만 |
|---|
| 2026.01.15 | ₩355,858 | ₩356,797 | ₩353,551 | ₩354,007 | -0.52% | 22만 |
|---|
| 2026.01.14 | ₩358,513 | ₩358,513 | ₩351,231 | ₩353,618 | -1.37% | 31.7만 |
|---|
| 2026.01.13 | ₩360,861 | ₩363,463 | ₩357,601 | ₩359,667 | -0.33% | 17.3만 |
|---|
| 2026.01.12 | ₩358,540 | ₩361,759 | ₩358,205 | ₩360,834 | +0.64% | 23.4만 |
|---|
| 2026.01.09 | ₩360,686 | ₩362,296 | ₩357,414 | ₩360,633 | -0.01% | 22.6만 |
|---|
| 2026.01.08 | ₩364,455 | ₩364,455 | ₩359,949 | ₩360,874 | -0.98% | 13.3만 |
|---|
| 2026.01.07 | ₩363,422 | ₩367,245 | ₩362,792 | ₩364,858 | +0.39% | 20.7만 |
|---|
| 2026.01.06 | ₩361,142 | ₩364,254 | ₩360,123 | ₩363,852 | +0.75% | 38.5만 |
|---|
| 2026.01.05 | ₩358,004 | ₩363,932 | ₩358,004 | ₩361,196 | +0.89% | 29.3만 |
|---|
| 2026.01.02 | ₩363,020 | ₩363,181 | ₩354,436 | ₩356,166 | -1.89% | 26만 |
|---|
| 2025.12.31 | ₩363,463 | ₩363,463 | ₩360,914 | ₩361,035 | -0.67% | 8.6만 |
|---|
| 2025.12.30 | ₩363,530 | ₩365,287 | ₩363,530 | ₩363,838 | +0.08% | 15만 |
|---|
| 2025.12.29 | ₩363,409 | ₩365,729 | ₩362,993 | ₩364,522 | +0.31% | 15.7만 |
|---|
| 2025.12.26 | ₩364,576 | ₩365,689 | ₩364,388 | ₩365,635 | +0.29% | 96.2만 |
|---|
| 2025.12.24 | ₩363,865 | ₩365,153 | ₩363,275 | ₩364,951 | +0.30% | 15.8만 |
|---|
| 2025.12.23 | ₩363,154 | ₩364,723 | ₩361,665 | ₩364,522 | +0.38% | 12.6만 |
|---|
| 2025.12.22 | ₩364,858 | ₩365,528 | ₩363,382 | ₩364,294 | -0.15% | 13.2만 |
|---|
| 2025.12.19 | ₩360,217 | ₩364,482 | ₩360,203 | ₩362,631 | +0.67% | 25.9만 |
|---|
| 2025.12.18 | ₩358,326 | ₩362,135 | ₩358,326 | ₩359,412 | +0.30% | 30.9만 |
|---|
| 2025.12.17 | ₩360,901 | ₩361,786 | ₩354,812 | ₩355,241 | -1.57% | 11.7만 |
|---|
| 2025.12.16 | ₩357,454 | ₩360,794 | ₩356,904 | ₩359,372 | +0.54% | 17.2만 |
|---|
| 2025.12.15 | ₩363,288 | ₩363,288 | ₩357,668 | ₩358,581 | -1.30% | 23.8만 |
|---|
| 2025.12.12 | ₩366,695 | ₩367,178 | ₩360,700 | ₩361,612 | -1.39% | 91.3만 |
|---|
| 2025.12.11 | ₩366,159 | ₩367,942 | ₩364,442 | ₩366,588 | +0.12% | 47.3만 |
|---|
| 2025.12.10 | ₩365,823 | ₩368,291 | ₩364,133 | ₩366,722 | +0.25% | 233.2만 |
|---|
| 2025.12.09 | ₩364,120 | ₩367,164 | ₩363,342 | ₩366,668 | +0.70% | 12만 |
|---|
| 2025.12.08 | ₩367,312 | ₩367,312 | ₩363,959 | ₩365,488 | -0.50% | 22.4만 |
|---|
| 2025.12.05 | ₩363,261 | ₩368,787 | ₩363,261 | ₩366,159 | +0.80% | 21.2만 |
|---|
| 2025.12.04 | ₩365,582 | ₩365,582 | ₩361,679 | ₩364,187 | -0.38% | 14.8만 |
|---|
| 2025.12.03 | ₩362,631 | ₩364,911 | ₩361,276 | ₩364,227 | +0.44% | 22.6만 |
|---|
| 2025.12.02 | ₩363,624 | ₩365,528 | ₩362,081 | ₩364,334 | +0.20% | 20.1만 |
|---|
| 2025.12.01 | ₩359,385 | ₩363,396 | ₩358,822 | ₩361,330 | +0.54% | 36.4만 |
|---|
| 2025.11.28 | ₩359,882 | ₩362,443 | ₩359,855 | ₩362,349 | +0.69% | 52.4만 |
|---|
| 2025.11.26 | ₩359,023 | ₩359,855 | ₩357,749 | ₩357,870 | -0.32% | 21.9만 |
|---|
| 2025.11.25 | ₩354,584 | ₩359,560 | ₩352,371 | ₩359,010 | +1.25% | 36.2만 |
|---|
| 2025.11.24 | ₩348,079 | ₩353,605 | ₩348,079 | ₩353,363 | +1.52% | 101.8만 |
|---|
| 2025.11.21 | ₩343,196 | ₩348,347 | ₩339,736 | ₩345,302 | +0.61% | 229.2만 |
|---|
| 2025.11.20 | ₩358,768 | ₩358,768 | ₩342,311 | ₩342,848 | -4.44% | 46.2만 |
|---|
| 2025.11.19 | ₩354,463 | ₩356,193 | ₩350,010 | ₩352,491 | -0.56% | 47.8만 |
|---|
| 2025.11.18 | ₩354,195 | ₩357,601 | ₩350,278 | ₩354,490 | +0.08% | 58.7만 |
|---|
| 2025.11.17 | ₩361,384 | ₩363,892 | ₩354,812 | ₩357,078 | -1.19% | 25만 |
|---|
| 2025.11.14 | ₩357,132 | ₩365,072 | ₩355,683 | ₩361,236 | +1.15% | 217.2만 |
|---|
| 2025.11.13 | ₩368,854 | ₩369,740 | ₩362,135 | ₩362,846 | -1.63% | 276.9만 |
|---|
| 2025.11.12 | ₩373,267 | ₩373,267 | ₩368,197 | ₩370,249 | -0.81% | 21.8만 |
|---|
| 2025.11.11 | ₩369,834 | ₩372,757 | ₩369,713 | ₩372,060 | +0.60% | 124.9만 |
|---|
| 2025.11.10 | ₩369,807 | ₩372,610 | ₩368,519 | ₩371,725 | +0.52% | 35.4만 |
|---|
| 2025.11.07 | ₩361,343 | ₩365,568 | ₩358,232 | ₩365,448 | +1.14% | 79.6만 |
|---|
| 2025.11.06 | ₩368,841 | ₩369,646 | ₩361,706 | ₩363,409 | -1.47% | 24.3만 |
|---|
| 2025.11.05 | ₩370,558 | ₩372,301 | ₩369,471 | ₩370,772 | +0.06% | 48.9만 |
|---|
| 2025.11.04 | ₩374,649 | ₩377,599 | ₩371,054 | ₩371,550 | -0.83% | 27.2만 |
|---|
| 2025.11.03 | ₩384,453 | ₩384,453 | ₩378,578 | ₩380,912 | -0.92% | 28.5만 |
|---|
| 2025.10.31 | ₩380,805 | ₩381,864 | ₩378,203 | ₩380,832 | +0.01% | 112.8만 |
|---|
| 2025.10.30 | ₩377,157 | ₩379,786 | ₩373,441 | ₩373,589 | -0.95% | 76.7만 |
|---|
| 2025.10.29 | ₩383,380 | ₩384,614 | ₩380,590 | ₩383,139 | -0.06% | 68.8만 |
|---|
| 2025.10.28 | ₩384,681 | ₩385,982 | ₩383,152 | ₩383,192 | -0.39% | 49.3만 |
|---|
| 2025.10.27 | ₩382,937 | ₩383,903 | ₩381,341 | ₩383,112 | +0.05% | 71만 |
|---|
| 2025.10.24 | ₩378,793 | ₩380,550 | ₩377,921 | ₩378,176 | -0.16% | 19.2만 |
|---|
| 2025.10.23 | ₩373,522 | ₩376,647 | ₩373,522 | ₩375,856 | +0.62% | 16.8만 |
|---|
| 2025.10.22 | ₩377,774 | ₩378,069 | ₩370,464 | ₩373,240 | -1.20% | 58.9만 |
|---|
| 2025.10.21 | ₩378,873 | ₩381,891 | ₩378,163 | ₩381,489 | +0.69% | 29.6만 |
|---|
| 2025.10.20 | ₩374,622 | ₩379,464 | ₩374,622 | ₩378,967 | +1.16% | 12만 |
|---|
| 2025.10.17 | ₩369,726 | ₩372,985 | ₩368,090 | ₩372,409 | +0.73% | 22.8만 |
|---|
| 2025.10.16 | ₩377,680 | ₩380,027 | ₩369,860 | ₩371,349 | -1.68% | 25만 |
|---|
| 2025.10.15 | ₩376,459 | ₩378,820 | ₩372,315 | ₩374,890 | -0.42% | 48.5만 |
|---|
| 2025.10.14 | ₩370,638 | ₩376,660 | ₩367,218 | ₩373,723 | +0.83% | 29.2만 |
|---|
| 2025.10.13 | ₩374,662 | ₩376,714 | ₩372,234 | ₩375,266 | +0.16% | 112.6만 |
|---|
| 2025.10.10 | ₩381,422 | ₩383,863 | ₩369,968 | ₩370,182 | -2.95% | 135.1만 |
|---|