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 | ₩391,467 | ₩404,315 | ₩391,467 | ₩404,100 | +3.23% | 53.7만 |
| 2026.09.28–2026.10.02 | ₩385,244 | ₩393,117 | ₩382,039 | ₩391,266 | +1.56% | 94.6만 |
| 2026.09.21–2026.09.25 | ₩389,590 | ₩400,989 | ₩387,296 | ₩391,078 | +0.38% | 91.4만 |
| 2026.09.14–2026.09.18 | ₩387,994 | ₩394,069 | ₩384,802 | ₩386,425 | -0.40% | 97.3만 |
| 2026.09.08–2026.09.11 | ₩389,147 | ₩389,147 | ₩382,535 | ₩387,471 | -0.43% | 49.1만 |
| 2026.08.31–2026.09.04 | ₩392,446 | ₩395,692 | ₩383,313 | ₩390,086 | -0.60% | 58.7만 |
| 2026.08.24–2026.08.28 | ₩383,300 | ₩399,098 | ₩382,187 | ₩394,833 | +3.01% | 62.2만 |
| 2026.08.17–2026.08.21 | ₩389,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩389,898 |
| ₩380,269 |
| ₩384,493 |
| -1.25% |
| 78.8만 |
| 2026.08.10–2026.08.14 | ₩387,591 | ₩396,389 | ₩387,430 | ₩390,770 | +0.82% | 169.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩371,981 | ₩393,827 | ₩371,981 | ₩388,088 | +4.33% | 242만 |
|---|
| 2026.07.27–2026.07.31 | ₩353,514 | ₩369,258 | ₩351,422 | ₩368,521 | +4.25% | 208.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩361,587 | ₩366,402 | ₩343,483 | ₩347,533 | -3.89% | 230.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩369,634 | ₩374,583 | ₩357,081 | ₩361,775 | -2.13% | 127.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩358,489 | ₩374,556 | ₩357,980 | ₩370,425 | +3.33% | 102.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩351,502 | ₩365,302 | ₩351,261 | ₩358,141 | +1.89% | 129.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩352,522 | ₩356,035 | ₩340,639 | ₩346,580 | -1.69% | 136.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩360,595 | ₩366,389 | ₩349,652 | ₩356,303 | -1.19% | 106.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩365,168 | ₩367,810 | ₩346,956 | ₩354,547 | -2.91% | 216.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩380,966 | ₩390,139 | ₩362,902 | ₩364,498 | -4.32% | 185만 |
|---|
| 2026.05.26–2026.05.29 | ₩368,347 | ₩380,416 | ₩365,275 | ₩380,041 | +3.17% | 203.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩358,972 | ₩369,701 | ₩355,351 | ₩367,287 | +2.32% | 256.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩356,022 | ₩361,856 | ₩348,525 | ₩359,643 | +1.02% | 421.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩357,819 | ₩364,779 | ₩355,955 | ₩358,878 | +0.30% | 200만 |
|---|
| 2026.04.27–2026.05.01 | ₩351,891 | ₩359,187 | ₩345,119 | ₩356,880 | +1.42% | 252.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩350,845 | ₩359,012 | ₩343,979 | ₩352,910 | +0.59% | 381.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩325,069 | ₩353,702 | ₩324,546 | ₩352,481 | +8.43% | 227.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩321,086 | ₩335,811 | ₩317,800 | ₩325,780 | +1.46% | 215.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩306,254 | ₩321,301 | ₩301,037 | ₩320,577 | +4.68% | 287.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩322,977 | ₩327,872 | ₩303,276 | ₩304,135 | -5.83% | 237.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩324,734 | ₩331,225 | ₩316,500 | ₩318,860 | -1.81% | 230만 |
|---|
| 2026.03.09–2026.03.13 | ₩325,270 | ₩333,076 | ₩320,295 | ₩321,998 | -1.01% | 240만 |
|---|
| 2026.03.02–2026.03.06 | ₩319,624 | ₩336,495 | ₩315,480 | ₩330,353 | +3.36% | 456.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩316,795 | ₩326,625 | ₩307,782 | ₩326,504 | +3.06% | 741.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩315,735 | ₩323,058 | ₩311,792 | ₩319,584 | +1.22% | 334.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩328,422 | ₩337,904 | ₩312,905 | ₩317,425 | -3.35% | 328.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩349,410 | ₩354,225 | ₩321,247 | ₩329,374 | -5.73% | 427.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩354,667 | ₩362,861 | ₩348,659 | ₩349,531 | -1.45% | 226.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩344,529 | ₩353,930 | ₩340,639 | ₩351,918 | +2.14% | 195.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩358,503 | ₩363,425 | ₩350,872 | ₩350,872 | -2.13% | 114.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩357,966 | ₩367,207 | ₩357,376 | ₩360,595 | +0.73% | 124.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩363,371 | ₩365,691 | ₩354,399 | ₩356,129 | -1.99% | 65.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩364,819 | ₩365,651 | ₩361,628 | ₩365,597 | +0.21% | 137.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩363,250 | ₩364,444 | ₩354,775 | ₩362,593 | -0.18% | 109.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩367,274 | ₩368,253 | ₩360,662 | ₩361,574 | -1.55% | 406.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩359,348 | ₩368,749 | ₩358,784 | ₩366,120 | +1.88% | 115.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩348,042 | ₩362,405 | ₩348,042 | ₩362,312 | +4.10% | 212.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩361,346 | ₩363,854 | ₩339,701 | ₩345,266 | -4.45% | 406.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩369,768 | ₩373,228 | ₩355,646 | ₩361,198 | -2.32% | 676.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩384,413 | ₩384,413 | ₩358,194 | ₩365,410 | -4.94% | 208.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩382,897 | ₩385,942 | ₩373,402 | ₩380,792 | -0.55% | 378.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩374,583 | ₩381,851 | ₩370,425 | ₩378,137 | +0.95% | 136.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩374,623 | ₩379,987 | ₩367,180 | ₩372,370 | -0.60% | 238만 |
|---|
| 2025.10.10–2025.10.10 | ₩381,382 | ₩383,823 | ₩369,929 | ₩370,144 | -2.95% | 135.1만 |
|---|