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 | ₩398,210 | ₩404,393 | ₩398,210 | ₩404,179 | +1.50% | 9만 |
| 2026.10.08 | ₩395,098 | ₩397,874 | ₩393,434 | ₩395,661 | +0.14% | 10.8만 |
| 2026.10.07 | ₩395,567 | ₩397,660 | ₩393,689 | ₩396,372 | +0.20% | 13.6만 |
| 2026.10.06 | ₩396,358 | ₩398,505 | ₩396,157 | ₩398,116 | +0.44% | 9.3만 |
| 2026.10.05 | ₩391,543 | ₩395,420 | ₩391,543 | ₩394,132 | +0.66% | 11.1만 |
| 2026.10.02 | ₩392,348 | ₩393,193 | ₩390,041 | ₩391,342 | -0.26% | 10.9만 |
| 2026.10.01 | ₩390,349 | ₩390,349 | ₩385,172 | ₩388,096 | -0.58% | 11.5만 |
| 2026.09.30 | ₩386,030 | ₩391,073 | ₩386,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩386,915 |
| +0.23% |
| 14.6만 |
| 2026.09.29 | ₩384,742 | ₩385,815 | ₩382,703 | ₩385,815 | +0.28% | 30.2만 |
|---|
| 2026.09.28 | ₩385,319 | ₩386,204 | ₩382,113 | ₩383,401 | -0.50% | 27.4만 |
|---|
| 2026.09.25 | ₩392,415 | ₩394,293 | ₩390,577 | ₩391,154 | -0.32% | 11.9만 |
|---|
| 2026.09.24 | ₩387,371 | ₩392,844 | ₩387,371 | ₩392,415 | +1.30% | 17.9만 |
|---|
| 2026.09.23 | ₩393,273 | ₩393,877 | ₩389,424 | ₩389,424 | -0.98% | 22.9만 |
|---|
| 2026.09.22 | ₩399,336 | ₩401,067 | ₩393,126 | ₩393,609 | -1.43% | 14.5만 |
|---|
| 2026.09.21 | ₩389,665 | ₩399,001 | ₩389,665 | ₩398,183 | +2.19% | 24.2만 |
|---|
| 2026.09.18 | ₩392,160 | ₩392,160 | ₩385,520 | ₩386,499 | -1.44% | 20.9만 |
|---|
| 2026.09.17 | ₩390,805 | ₩393,072 | ₩389,679 | ₩391,141 | +0.09% | 11.4만 |
|---|
| 2026.09.16 | ₩389,035 | ₩391,744 | ₩384,876 | ₩387,197 | -0.47% | 16.2만 |
|---|
| 2026.09.15 | ₩390,000 | ₩392,241 | ₩388,163 | ₩388,860 | -0.29% | 17.5만 |
|---|
| 2026.09.14 | ₩388,069 | ₩394,145 | ₩387,573 | ₩392,629 | +1.18% | 31.3만 |
|---|
| 2026.09.11 | ₩387,117 | ₩389,142 | ₩386,795 | ₩387,546 | +0.11% | 9만 |
|---|
| 2026.09.10 | ₩382,663 | ₩387,291 | ₩382,610 | ₩382,958 | +0.08% | 13.3만 |
|---|
| 2026.09.09 | ₩386,352 | ₩387,640 | ₩385,346 | ₩386,218 | -0.03% | 11.2만 |
|---|
| 2026.09.08 | ₩389,222 | ₩389,222 | ₩384,326 | ₩385,789 | -0.88% | 15.4만 |
|---|
| 2026.09.04 | ₩392,938 | ₩392,938 | ₩389,692 | ₩390,161 | -0.71% | 11만 |
|---|
| 2026.09.03 | ₩392,629 | ₩395,768 | ₩391,302 | ₩393,582 | +0.24% | 10.7만 |
|---|
| 2026.09.02 | ₩383,830 | ₩387,063 | ₩383,388 | ₩385,493 | +0.43% | 10.2만 |
|---|
| 2026.09.01 | ₩387,130 | ₩388,659 | ₩384,434 | ₩385,158 | -0.51% | 13.1만 |
|---|
| 2026.08.31 | ₩392,522 | ₩394,092 | ₩390,805 | ₩392,334 | -0.05% | 13.8만 |
|---|
| 2026.08.28 | ₩393,260 | ₩399,175 | ₩393,260 | ₩394,910 | +0.42% | 11.8만 |
|---|
| 2026.08.27 | ₩391,530 | ₩396,372 | ₩391,530 | ₩394,132 | +0.66% | 13.1만 |
|---|
| 2026.08.26 | ₩384,568 | ₩387,465 | ₩384,514 | ₩386,647 | +0.54% | 9.2만 |
|---|
| 2026.08.25 | ₩385,413 | ₩387,908 | ₩383,763 | ₩385,708 | +0.08% | 9.5만 |
|---|
| 2026.08.24 | ₩383,374 | ₩386,258 | ₩382,261 | ₩384,300 | +0.24% | 18.6만 |
|---|
| 2026.08.21 | ₩382,610 | ₩385,507 | ₩380,490 | ₩384,568 | +0.51% | 17만 |
|---|
| 2026.08.20 | ₩382,180 | ₩383,723 | ₩380,665 | ₩380,973 | -0.32% | 10.6만 |
|---|
| 2026.08.19 | ₩381,134 | ₩386,392 | ₩380,343 | ₩384,018 | +0.76% | 19.1만 |
|---|
| 2026.08.18 | ₩381,791 | ₩384,568 | ₩380,410 | ₩380,624 | -0.31% | 17만 |
|---|
| 2026.08.17 | ₩389,450 | ₩389,974 | ₩384,769 | ₩384,890 | -1.17% | 15만 |
|---|
| 2026.08.14 | ₩396,077 | ₩396,077 | ₩390,631 | ₩390,845 | -1.32% | 25.9만 |
|---|
| 2026.08.13 | ₩389,383 | ₩396,466 | ₩389,383 | ₩396,037 | +1.71% | 46.8만 |
|---|
| 2026.08.12 | ₩391,449 | ₩393,917 | ₩389,410 | ₩390,805 | -0.16% | 21.5만 |
|---|
| 2026.08.11 | ₩392,241 | ₩393,716 | ₩387,506 | ₩389,410 | -0.72% | 18.6만 |
|---|
| 2026.08.10 | ₩387,666 | ₩393,381 | ₩387,666 | ₩393,179 | +1.42% | 56.7만 |
|---|
| 2026.08.07 | ₩386,231 | ₩390,148 | ₩386,231 | ₩388,163 | +0.50% | 36.6만 |
|---|
| 2026.08.06 | ₩377,955 | ₩382,918 | ₩377,781 | ₩380,222 | +0.60% | 77.2만 |
|---|
| 2026.08.05 | ₩393,099 | ₩393,904 | ₩383,495 | ₩385,480 | -1.94% | 53.8만 |
|---|
| 2026.08.04 | ₩377,231 | ₩387,707 | ₩377,231 | ₩386,419 | +2.44% | 29.4만 |
|---|
| 2026.08.03 | ₩372,053 | ₩380,785 | ₩372,053 | ₩379,404 | +1.98% | 45만 |
|---|
| 2026.07.31 | ₩364,434 | ₩369,330 | ₩363,200 | ₩368,592 | +1.14% | 42.9만 |
|---|
| 2026.07.30 | ₩354,910 | ₩359,632 | ₩354,092 | ₩359,283 | +1.23% | 70.6만 |
|---|
| 2026.07.29 | ₩359,149 | ₩367,238 | ₩358,519 | ₩359,176 | +0.01% | 56.3만 |
|---|
| 2026.07.28 | ₩354,843 | ₩360,692 | ₩351,745 | ₩359,806 | +1.40% | 21.1만 |
|---|
| 2026.07.27 | ₩353,583 | ₩355,930 | ₩351,490 | ₩354,173 | +0.17% | 17.5만 |
|---|
| 2026.07.24 | ₩347,224 | ₩350,149 | ₩345,575 | ₩347,600 | +0.11% | 118.5만 |
|---|
| 2026.07.23 | ₩349,599 | ₩350,980 | ₩343,549 | ₩346,071 | -1.01% | 36.8만 |
|---|
| 2026.07.22 | ₩361,148 | ₩361,148 | ₩355,045 | ₩355,179 | -1.65% | 26.4만 |
|---|
| 2026.07.21 | ₩363,066 | ₩364,059 | ₩360,812 | ₩361,926 | -0.31% | 26만 |
|---|
| 2026.07.20 | ₩361,657 | ₩366,473 | ₩361,657 | ₩362,892 | +0.34% | 22.6만 |
|---|
| 2026.07.17 | ₩357,151 | ₩364,394 | ₩357,151 | ₩361,845 | +1.31% | 24.4만 |
|---|
| 2026.07.16 | ₩371,838 | ₩372,254 | ₩364,756 | ₩366,164 | -1.53% | 45.6만 |
|---|
| 2026.07.15 | ₩372,482 | ₩374,655 | ₩369,840 | ₩371,905 | -0.15% | 13.7만 |
|---|
| 2026.07.14 | ₩364,595 | ₩370,618 | ₩364,595 | ₩369,437 | +1.33% | 19.5만 |
|---|
| 2026.07.13 | ₩369,706 | ₩372,791 | ₩367,372 | ₩368,619 | -0.29% | 24.3만 |
|---|
| 2026.07.10 | ₩373,488 | ₩374,628 | ₩368,136 | ₩370,497 | -0.80% | 22.7만 |
|---|
| 2026.07.09 | ₩359,498 | ₩369,840 | ₩359,028 | ₩369,800 | +2.87% | 18.6만 |
|---|
| 2026.07.08 | ₩361,040 | ₩363,763 | ₩358,049 | ₩363,415 | +0.66% | 24.5만 |
|---|
| 2026.07.07 | ₩365,708 | ₩368,056 | ₩363,482 | ₩364,407 | -0.36% | 18.4만 |
|---|
| 2026.07.06 | ₩358,559 | ₩364,126 | ₩358,559 | ₩362,784 | +1.18% | 18.5만 |
|---|
| 2026.07.02 | ₩360,772 | ₩362,261 | ₩356,305 | ₩358,210 | -0.71% | 28.3만 |
|---|
| 2026.07.01 | ₩358,800 | ₩365,373 | ₩357,848 | ₩361,617 | +0.79% | 48.7만 |
|---|
| 2026.06.30 | ₩352,375 | ₩355,568 | ₩351,718 | ₩355,085 | +0.77% | 23.5만 |
|---|
| 2026.06.29 | ₩351,570 | ₩357,030 | ₩351,329 | ₩354,347 | +0.79% | 28.7만 |
|---|
| 2026.06.26 | ₩340,840 | ₩348,311 | ₩340,705 | ₩346,648 | +1.70% | 23.7만 |
|---|
| 2026.06.25 | ₩346,701 | ₩346,956 | ₩341,188 | ₩342,449 | -1.23% | 31.8만 |
|---|
| 2026.06.24 | ₩345,910 | ₩353,784 | ₩345,910 | ₩347,278 | +0.40% | 23.8만 |
|---|
| 2026.06.23 | ₩344,019 | ₩349,800 | ₩344,019 | ₩346,675 | +0.77% | 27.8만 |
|---|
| 2026.06.22 | ₩352,590 | ₩356,104 | ₩345,695 | ₩348,391 | -1.19% | 29.3만 |
|---|
| 2026.06.18 | ₩354,924 | ₩356,802 | ₩349,719 | ₩356,373 | +0.41% | 18.5만 |
|---|
| 2026.06.17 | ₩360,839 | ₩361,000 | ₩351,839 | ₩352,456 | -2.32% | 39.6만 |
|---|
| 2026.06.16 | ₩364,300 | ₩366,460 | ₩361,845 | ₩362,959 | -0.37% | 18.1만 |
|---|
| 2026.06.15 | ₩360,665 | ₩366,084 | ₩360,665 | ₩363,804 | +0.87% | 30.1만 |
|---|
| 2026.06.12 | ₩358,022 | ₩358,022 | ₩350,605 | ₩354,615 | -0.95% | 40.8만 |
|---|
| 2026.06.11 | ₩351,128 | ₩356,145 | ₩347,023 | ₩355,554 | +1.26% | 58.3만 |
|---|
| 2026.06.10 | ₩356,440 | ₩360,155 | ₩352,469 | ₩352,563 | -1.09% | 37만 |
|---|
| 2026.06.09 | ₩363,415 | ₩367,881 | ₩351,852 | ₩358,975 | -1.22% | 52.2만 |
|---|
| 2026.06.08 | ₩365,239 | ₩366,352 | ₩361,054 | ₩362,945 | -0.63% | 28.2만 |
|---|
| 2026.06.05 | ₩373,891 | ₩374,414 | ₩362,972 | ₩364,568 | -2.49% | 29.6만 |
|---|
| 2026.06.04 | ₩375,366 | ₩379,189 | ₩373,529 | ₩376,761 | +0.37% | 31.6만 |
|---|
| 2026.06.03 | ₩380,732 | ₩381,161 | ₩375,152 | ₩376,144 | -1.20% | 41.6만 |
|---|
| 2026.06.02 | ₩382,462 | ₩384,890 | ₩380,101 | ₩383,414 | +0.25% | 52.2만 |
|---|
| 2026.06.01 | ₩381,040 | ₩390,215 | ₩381,040 | ₩388,672 | +2.00% | 30만 |
|---|
| 2026.05.29 | ₩374,642 | ₩380,490 | ₩373,609 | ₩380,115 | +1.46% | 35.6만 |
|---|
| 2026.05.28 | ₩373,032 | ₩374,776 | ₩370,215 | ₩374,092 | +0.28% | 23.2만 |
|---|
| 2026.05.27 | ₩365,950 | ₩370,739 | ₩365,494 | ₩368,109 | +0.59% | 95.1만 |
|---|
| 2026.05.26 | ₩368,418 | ₩368,874 | ₩365,346 | ₩367,291 | -0.31% | 49.7만 |
|---|
| 2026.05.22 | ₩366,513 | ₩369,773 | ₩366,352 | ₩367,358 | +0.23% | 22.5만 |
|---|
| 2026.05.21 | ₩358,157 | ₩365,775 | ₩357,191 | ₩364,394 | +1.74% | 39만 |
|---|
| 2026.05.20 | ₩357,513 | ₩361,322 | ₩355,420 | ₩360,826 | +0.93% | 65.4만 |
|---|
| 2026.05.19 | ₩361,845 | ₩364,568 | ₩356,507 | ₩358,680 | -0.87% | 55.8만 |
|---|
| 2026.05.18 | ₩359,042 | ₩364,917 | ₩358,331 | ₩362,704 | +1.02% | 73.7만 |
|---|
| 2026.05.15 | ₩356,533 | ₩361,778 | ₩356,104 | ₩359,713 | +0.89% | 115.8만 |
|---|
| 2026.05.14 | ₩358,157 | ₩361,926 | ₩357,137 | ₩359,860 | +0.48% | 50.2만 |
|---|
| 2026.05.13 | ₩351,450 | ₩356,077 | ₩348,593 | ₩354,991 | +1.01% | 31.3만 |
|---|
| 2026.05.12 | ₩352,737 | ₩354,052 | ₩350,041 | ₩352,644 | -0.03% | 118.3만 |
|---|
| 2026.05.11 | ₩356,091 | ₩358,505 | ₩353,046 | ₩353,797 | -0.64% | 105.7만 |
|---|
| 2026.05.08 | ₩358,519 | ₩359,216 | ₩356,037 | ₩358,948 | +0.12% | 29.5만 |
|---|
| 2026.05.07 | ₩363,120 | ₩364,850 | ₩359,605 | ₩362,046 | -0.30% | 41.2만 |
|---|
| 2026.05.06 | ₩358,116 | ₩359,149 | ₩356,024 | ₩357,955 | -0.04% | 60.4만 |
|---|
| 2026.05.05 | ₩360,692 | ₩360,786 | ₩358,049 | ₩359,163 | -0.42% | 26.6만 |
|---|
| 2026.05.04 | ₩357,888 | ₩362,610 | ₩357,633 | ₩359,109 | +0.34% | 42.3만 |
|---|
| 2026.05.01 | ₩355,460 | ₩359,256 | ₩355,460 | ₩356,949 | +0.42% | 82.5만 |
|---|
| 2026.04.30 | ₩354,012 | ₩354,240 | ₩345,548 | ₩353,354 | -0.19% | 34.8만 |
|---|
| 2026.04.29 | ₩346,782 | ₩352,268 | ₩345,186 | ₩351,825 | +1.45% | 45.9만 |
|---|
| 2026.04.28 | ₩350,001 | ₩351,557 | ₩347,788 | ₩348,861 | -0.33% | 29.8만 |
|---|
| 2026.04.27 | ₩351,959 | ₩354,253 | ₩350,766 | ₩352,308 | +0.10% | 59.4만 |
|---|
| 2026.04.24 | ₩349,250 | ₩353,945 | ₩347,707 | ₩352,979 | +1.07% | 133.4만 |
|---|
| 2026.04.23 | ₩352,442 | ₩352,442 | ₩344,045 | ₩348,713 | -1.06% | 42만 |
|---|
| 2026.04.22 | ₩356,359 | ₩357,124 | ₩353,972 | ₩356,010 | -0.10% | 82.3만 |
|---|
| 2026.04.21 | ₩355,447 | ₩359,082 | ₩352,657 | ₩353,583 | -0.52% | 90만 |
|---|
| 2026.04.20 | ₩350,913 | ₩354,012 | ₩349,961 | ₩353,904 | +0.85% | 34.3만 |
|---|
| 2026.04.17 | ₩351,369 | ₩353,770 | ₩350,417 | ₩352,550 | +0.34% | 28만 |
|---|
| 2026.04.16 | ₩349,518 | ₩351,758 | ₩346,675 | ₩350,363 | +0.24% | 47.1만 |
|---|
| 2026.04.15 | ₩341,765 | ₩347,613 | ₩340,732 | ₩347,104 | +1.56% | 54.5만 |
|---|
| 2026.04.14 | ₩335,903 | ₩341,255 | ₩335,863 | ₩339,780 | +1.15% | 53.1만 |
|---|
| 2026.04.13 | ₩325,132 | ₩333,797 | ₩324,609 | ₩333,596 | +2.60% | 44.9만 |
|---|
| 2026.04.10 | ₩330,471 | ₩331,316 | ₩324,247 | ₩325,843 | -1.40% | 44.1만 |
|---|
| 2026.04.09 | ₩332,121 | ₩332,228 | ₩324,944 | ₩329,009 | -0.94% | 47만 |
|---|
| 2026.04.08 | ₩335,394 | ₩335,877 | ₩329,907 | ₩331,128 | -1.27% | 48.2만 |
|---|
| 2026.04.07 | ₩320,612 | ₩323,321 | ₩317,862 | ₩323,174 | +0.80% | 30.9만 |
|---|
| 2026.04.06 | ₩321,148 | ₩323,737 | ₩319,499 | ₩321,725 | +0.18% | 45.1만 |
|---|
| 2026.04.02 | ₩310,941 | ₩321,363 | ₩310,176 | ₩320,639 | +3.12% | 87.1만 |
|---|
| 2026.04.01 | ₩316,923 | ₩319,700 | ₩312,792 | ₩316,440 | -0.15% | 105.2만 |
|---|
| 2026.03.31 | ₩306,890 | ₩314,455 | ₩306,232 | ₩313,918 | +2.29% | 54.6만 |
|---|
| 2026.03.30 | ₩306,313 | ₩307,574 | ₩301,095 | ₩303,282 | -0.99% | 40.2만 |
|---|
| 2026.03.27 | ₩310,538 | ₩311,088 | ₩303,335 | ₩304,194 | -2.04% | 50.2만 |
|---|
| 2026.03.26 | ₩317,097 | ₩320,800 | ₩313,127 | ₩313,623 | -1.10% | 37.3만 |
|---|
| 2026.03.25 | ₩321,390 | ₩324,327 | ₩317,795 | ₩320,183 | -0.38% | 28.5만 |
|---|
| 2026.03.24 | ₩322,208 | ₩322,396 | ₩317,044 | ₩317,379 | -1.50% | 34.6만 |
|---|
| 2026.03.23 | ₩323,040 | ₩327,936 | ₩322,436 | ₩324,985 | +0.60% | 86.7만 |
|---|
| 2026.03.20 | ₩322,651 | ₩322,651 | ₩316,561 | ₩318,922 | -1.16% | 49.6만 |
|---|
| 2026.03.19 | ₩323,120 | ₩325,964 | ₩321,148 | ₩324,166 | +0.32% | 75.9만 |
|---|
| 2026.03.18 | ₩326,661 | ₩329,438 | ₩325,696 | ₩325,883 | -0.24% | 31.9만 |
|---|
| 2026.03.17 | ₩326,728 | ₩331,289 | ₩326,728 | ₩328,284 | +0.48% | 24.5만 |
|---|
| 2026.03.16 | ₩324,797 | ₩327,413 | ₩323,925 | ₩326,192 | +0.43% | 48.2만 |
|---|
| 2026.03.13 | ₩324,046 | ₩327,091 | ₩320,357 | ₩322,061 | -0.61% | 38.1만 |
|---|
| 2026.03.12 | ₩326,728 | ₩329,706 | ₩322,946 | ₩323,201 | -1.08% | 22.8만 |
|---|
| 2026.03.11 | ₩330,001 | ₩333,140 | ₩327,104 | ₩329,223 | -0.24% | 28.3만 |
|---|
| 2026.03.10 | ₩331,504 | ₩332,537 | ₩326,930 | ₩329,398 | -0.64% | 51.5만 |
|---|
| 2026.03.09 | ₩325,333 | ₩331,906 | ₩323,013 | ₩331,383 | +1.86% | 99.4만 |
|---|
| 2026.03.06 | ₩329,519 | ₩332,577 | ₩328,164 | ₩330,417 | +0.27% | 60.8만 |
|---|
| 2026.03.05 | ₩331,101 | ₩336,561 | ₩330,914 | ₩334,482 | +1.02% | 55.8만 |
|---|
| 2026.03.04 | ₩325,655 | ₩332,309 | ₩325,655 | ₩331,128 | +1.68% | 84.2만 |
|---|
| 2026.03.03 | ₩318,653 | ₩326,246 | ₩315,542 | ₩324,891 | +1.96% | 126.7만 |
|---|
| 2026.03.02 | ₩319,686 | ₩326,474 | ₩319,686 | ₩325,253 | +1.74% | 129만 |
|---|
| 2026.02.27 | ₩321,913 | ₩326,688 | ₩319,820 | ₩326,568 | +1.45% | 443.8만 |
|---|
| 2026.02.26 | ₩323,120 | ₩325,414 | ₩320,853 | ₩324,582 | +0.45% | 87.5만 |
|---|
| 2026.02.25 | ₩315,434 | ₩321,940 | ₩315,434 | ₩321,832 | +2.03% | 97.7만 |
|---|
| 2026.02.24 | ₩309,277 | ₩315,448 | ₩307,842 | ₩314,696 | +1.75% | 42.8만 |
|---|
| 2026.02.23 | ₩316,856 | ₩316,990 | ₩307,882 | ₩309,331 | -2.37% | 69.9만 |
|---|
| 2026.02.20 | ₩316,279 | ₩323,120 | ₩316,024 | ₩319,646 | +1.06% | 128.9만 |
|---|
| 2026.02.19 | ₩318,372 | ₩319,914 | ₩316,078 | ₩318,560 | +0.06% | 88.8만 |
|---|
| 2026.02.18 | ₩315,112 | ₩321,350 | ₩313,690 | ₩320,049 | +1.57% | 49.4만 |
|---|
| 2026.02.17 | ₩315,796 | ₩318,747 | ₩311,853 | ₩316,333 | +0.17% | 67.7만 |
|---|
| 2026.02.13 | ₩316,132 | ₩319,955 | ₩313,382 | ₩317,487 | +0.43% | 60.3만 |
|---|
| 2026.02.12 | ₩324,582 | ₩324,743 | ₩312,966 | ₩314,482 | -3.11% | 91.6만 |
|---|
| 2026.02.11 | ₩335,045 | ₩335,327 | ₩323,335 | ₩325,991 | -2.70% | 60만 |
|---|
| 2026.02.10 | ₩334,428 | ₩337,969 | ₩332,818 | ₩332,899 | -0.46% | 42.8만 |
|---|
| 2026.02.09 | ₩328,486 | ₩333,972 | ₩325,588 | ₩332,832 | +1.32% | 74만 |
|---|
| 2026.02.06 | ₩326,071 | ₩329,760 | ₩321,309 | ₩329,438 | +1.03% | 151.9만 |
|---|
| 2026.02.05 | ₩328,164 | ₩331,879 | ₩324,851 | ₩326,366 | -0.55% | 84만 |
|---|
| 2026.02.04 | ₩339,686 | ₩339,686 | ₩330,511 | ₩333,180 | -1.92% | 93.6만 |
|---|
| 2026.02.03 | ₩349,840 | ₩350,269 | ₩336,346 | ₩339,834 | -2.86% | 36.5만 |
|---|
| 2026.02.02 | ₩349,478 | ₩354,293 | ₩349,049 | ₩351,517 | +0.58% | 61.8만 |
|---|
| 2026.01.30 | ₩353,395 | ₩354,696 | ₩348,727 | ₩349,599 | -1.07% | 54.4만 |
|---|
| 2026.01.29 | ₩359,927 | ₩359,927 | ₩350,283 | ₩355,957 | -1.10% | 44.2만 |
|---|
| 2026.01.28 | ₩361,818 | ₩362,932 | ₩356,507 | ₩357,472 | -1.20% | 58.6만 |
|---|
| 2026.01.27 | ₩360,236 | ₩360,571 | ₩357,379 | ₩359,860 | -0.10% | 40.6만 |
|---|
| 2026.01.26 | ₩354,736 | ₩359,163 | ₩354,548 | ₩357,459 | +0.77% | 28.4만 |
|---|
| 2026.01.23 | ₩350,444 | ₩353,998 | ₩350,216 | ₩351,986 | +0.44% | 77.1만 |
|---|
| 2026.01.22 | ₩349,733 | ₩352,469 | ₩349,196 | ₩351,222 | +0.43% | 43만 |
|---|
| 2026.01.21 | ₩341,832 | ₩346,473 | ₩340,705 | ₩344,622 | +0.82% | 47.1만 |
|---|
| 2026.01.20 | ₩344,595 | ₩347,506 | ₩342,597 | ₩342,972 | -0.47% | 27.9만 |
|---|
| 2026.01.16 | ₩355,286 | ₩355,286 | ₩350,940 | ₩350,940 | -1.22% | 19.9만 |
|---|
| 2026.01.15 | ₩355,890 | ₩356,829 | ₩353,583 | ₩354,039 | -0.52% | 22만 |
|---|
| 2026.01.14 | ₩358,546 | ₩358,546 | ₩351,262 | ₩353,650 | -1.37% | 31.7만 |
|---|
| 2026.01.13 | ₩360,893 | ₩363,495 | ₩357,633 | ₩359,699 | -0.33% | 17.3만 |
|---|
| 2026.01.12 | ₩358,572 | ₩361,792 | ₩358,237 | ₩360,866 | +0.64% | 23.4만 |
|---|
| 2026.01.09 | ₩360,719 | ₩362,328 | ₩357,446 | ₩360,665 | -0.01% | 22.6만 |
|---|
| 2026.01.08 | ₩364,488 | ₩364,488 | ₩359,981 | ₩360,906 | -0.98% | 13.3만 |
|---|
| 2026.01.07 | ₩363,455 | ₩367,278 | ₩362,824 | ₩364,890 | +0.39% | 20.7만 |
|---|
| 2026.01.06 | ₩361,175 | ₩364,287 | ₩360,155 | ₩363,884 | +0.75% | 38.5만 |
|---|
| 2026.01.05 | ₩358,036 | ₩363,965 | ₩358,036 | ₩361,228 | +0.89% | 29.3만 |
|---|
| 2026.01.02 | ₩363,053 | ₩363,213 | ₩354,468 | ₩356,198 | -1.89% | 26만 |
|---|
| 2025.12.31 | ₩363,495 | ₩363,495 | ₩360,947 | ₩361,067 | -0.67% | 8.6만 |
|---|
| 2025.12.30 | ₩363,562 | ₩365,319 | ₩363,562 | ₩363,871 | +0.08% | 15만 |
|---|
| 2025.12.29 | ₩363,442 | ₩365,762 | ₩363,026 | ₩364,555 | +0.31% | 15.7만 |
|---|
| 2025.12.26 | ₩364,608 | ₩365,722 | ₩364,421 | ₩365,668 | +0.29% | 96.2만 |
|---|
| 2025.12.24 | ₩363,898 | ₩365,185 | ₩363,307 | ₩364,984 | +0.30% | 15.8만 |
|---|
| 2025.12.23 | ₩363,187 | ₩364,756 | ₩361,698 | ₩364,555 | +0.38% | 12.6만 |
|---|
| 2025.12.22 | ₩364,890 | ₩365,561 | ₩363,415 | ₩364,327 | -0.15% | 13.2만 |
|---|
| 2025.12.19 | ₩360,249 | ₩364,515 | ₩360,236 | ₩362,663 | +0.67% | 25.9만 |
|---|
| 2025.12.18 | ₩358,358 | ₩362,167 | ₩358,358 | ₩359,444 | +0.30% | 30.9만 |
|---|
| 2025.12.17 | ₩360,933 | ₩361,818 | ₩354,843 | ₩355,273 | -1.57% | 11.7만 |
|---|
| 2025.12.16 | ₩357,486 | ₩360,826 | ₩356,936 | ₩359,404 | +0.54% | 17.2만 |
|---|
| 2025.12.15 | ₩363,321 | ₩363,321 | ₩357,700 | ₩358,613 | -1.30% | 23.8만 |
|---|
| 2025.12.12 | ₩366,728 | ₩367,211 | ₩360,732 | ₩361,644 | -1.39% | 91.3만 |
|---|
| 2025.12.11 | ₩366,191 | ₩367,975 | ₩364,474 | ₩366,621 | +0.12% | 47.3만 |
|---|
| 2025.12.10 | ₩365,856 | ₩368,324 | ₩364,166 | ₩366,755 | +0.25% | 233.2만 |
|---|
| 2025.12.09 | ₩364,152 | ₩367,197 | ₩363,374 | ₩366,701 | +0.70% | 12만 |
|---|
| 2025.12.08 | ₩367,345 | ₩367,345 | ₩363,991 | ₩365,521 | -0.50% | 22.4만 |
|---|
| 2025.12.05 | ₩363,294 | ₩368,820 | ₩363,294 | ₩366,191 | +0.80% | 21.2만 |
|---|
| 2025.12.04 | ₩365,615 | ₩365,615 | ₩361,711 | ₩364,219 | -0.38% | 14.8만 |
|---|
| 2025.12.03 | ₩362,663 | ₩364,944 | ₩361,309 | ₩364,260 | +0.44% | 22.6만 |
|---|
| 2025.12.02 | ₩363,656 | ₩365,561 | ₩362,114 | ₩364,367 | +0.20% | 20.1만 |
|---|
| 2025.12.01 | ₩359,417 | ₩363,428 | ₩358,854 | ₩361,362 | +0.54% | 36.4만 |
|---|
| 2025.11.28 | ₩359,914 | ₩362,476 | ₩359,887 | ₩362,382 | +0.69% | 52.4만 |
|---|
| 2025.11.26 | ₩359,055 | ₩359,887 | ₩357,781 | ₩357,902 | -0.32% | 21.9만 |
|---|
| 2025.11.25 | ₩354,615 | ₩359,592 | ₩352,402 | ₩359,042 | +1.25% | 36.2만 |
|---|
| 2025.11.24 | ₩348,110 | ₩353,636 | ₩348,110 | ₩353,395 | +1.52% | 101.8만 |
|---|
| 2025.11.21 | ₩343,227 | ₩348,378 | ₩339,766 | ₩345,333 | +0.61% | 229.2만 |
|---|
| 2025.11.20 | ₩358,800 | ₩358,800 | ₩342,342 | ₩342,878 | -4.44% | 46.2만 |
|---|
| 2025.11.19 | ₩354,495 | ₩356,225 | ₩350,041 | ₩352,523 | -0.56% | 47.8만 |
|---|
| 2025.11.18 | ₩354,226 | ₩357,633 | ₩350,310 | ₩354,521 | +0.08% | 58.7만 |
|---|
| 2025.11.17 | ₩361,416 | ₩363,924 | ₩354,843 | ₩357,110 | -1.19% | 25만 |
|---|
| 2025.11.14 | ₩357,164 | ₩365,105 | ₩355,715 | ₩361,268 | +1.15% | 217.2만 |
|---|
| 2025.11.13 | ₩368,887 | ₩369,773 | ₩362,167 | ₩362,878 | -1.63% | 276.9만 |
|---|
| 2025.11.12 | ₩373,300 | ₩373,300 | ₩368,230 | ₩370,282 | -0.81% | 21.8만 |
|---|
| 2025.11.11 | ₩369,867 | ₩372,791 | ₩369,746 | ₩372,093 | +0.60% | 124.9만 |
|---|
| 2025.11.10 | ₩369,840 | ₩372,643 | ₩368,552 | ₩371,758 | +0.52% | 35.4만 |
|---|
| 2025.11.07 | ₩361,376 | ₩365,601 | ₩358,264 | ₩365,480 | +1.14% | 79.6만 |
|---|
| 2025.11.06 | ₩368,874 | ₩369,679 | ₩361,738 | ₩363,442 | -1.47% | 24.3만 |
|---|
| 2025.11.05 | ₩370,591 | ₩372,335 | ₩369,504 | ₩370,806 | +0.06% | 48.9만 |
|---|
| 2025.11.04 | ₩374,682 | ₩377,633 | ₩371,087 | ₩371,584 | -0.83% | 27.2만 |
|---|
| 2025.11.03 | ₩384,487 | ₩384,487 | ₩378,612 | ₩380,946 | -0.92% | 28.5만 |
|---|
| 2025.10.31 | ₩380,839 | ₩381,899 | ₩378,237 | ₩380,866 | +0.01% | 112.8만 |
|---|
| 2025.10.30 | ₩377,190 | ₩379,820 | ₩373,475 | ₩373,622 | -0.95% | 76.7만 |
|---|
| 2025.10.29 | ₩383,414 | ₩384,648 | ₩380,624 | ₩383,173 | -0.06% | 68.8만 |
|---|
| 2025.10.28 | ₩384,715 | ₩386,017 | ₩383,186 | ₩383,227 | -0.39% | 49.3만 |
|---|
| 2025.10.27 | ₩382,972 | ₩383,937 | ₩381,375 | ₩383,146 | +0.05% | 71만 |
|---|
| 2025.10.24 | ₩378,827 | ₩380,584 | ₩377,955 | ₩378,210 | -0.16% | 19.2만 |
|---|
| 2025.10.23 | ₩373,555 | ₩376,681 | ₩373,555 | ₩375,889 | +0.62% | 16.8만 |
|---|
| 2025.10.22 | ₩377,807 | ₩378,103 | ₩370,497 | ₩373,274 | -1.20% | 58.9만 |
|---|
| 2025.10.21 | ₩378,907 | ₩381,925 | ₩378,196 | ₩381,523 | +0.69% | 29.6만 |
|---|
| 2025.10.20 | ₩374,655 | ₩379,498 | ₩374,655 | ₩379,001 | +1.16% | 12만 |
|---|
| 2025.10.17 | ₩369,759 | ₩373,019 | ₩368,123 | ₩372,442 | +0.73% | 22.8만 |
|---|
| 2025.10.16 | ₩377,714 | ₩380,061 | ₩369,893 | ₩371,382 | -1.68% | 25만 |
|---|
| 2025.10.15 | ₩376,493 | ₩378,854 | ₩372,348 | ₩374,924 | -0.42% | 48.5만 |
|---|
| 2025.10.14 | ₩370,671 | ₩376,694 | ₩367,251 | ₩373,757 | +0.83% | 29.2만 |
|---|
| 2025.10.13 | ₩374,695 | ₩376,748 | ₩372,268 | ₩375,299 | +0.16% | 112.6만 |
|---|
| 2025.10.10 | ₩381,456 | ₩383,897 | ₩370,001 | ₩370,215 | -2.95% | 135.1만 |
|---|