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 | ₩396,939 | ₩403,103 | ₩396,939 | ₩402,889 | +1.50% | 9만 |
| 2026.10.08 | ₩393,837 | ₩396,605 | ₩392,179 | ₩394,398 | +0.14% | 10.8만 |
| 2026.10.07 | ₩394,305 | ₩396,391 | ₩392,433 | ₩395,107 | +0.20% | 13.6만 |
| 2026.10.06 | ₩395,094 | ₩397,233 | ₩394,893 | ₩396,845 | +0.44% | 9.3만 |
| 2026.10.05 | ₩390,294 | ₩394,158 | ₩390,294 | ₩392,874 | +0.66% | 11.1만 |
| 2026.10.02 | ₩391,096 | ₩391,938 | ₩388,796 | ₩390,093 | -0.26% | 10.9만 |
| 2026.10.01 | ₩389,104 | ₩389,104 | ₩383,943 | ₩386,857 | -0.58% | 11.5만 |
| 2026.09.30 | ₩384,798 | ₩389,826 | ₩384,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩385,681 |
| +0.23% |
| 14.6만 |
| 2026.09.29 | ₩383,515 | ₩384,584 | ₩381,482 | ₩384,584 | +0.28% | 30.2만 |
|---|
| 2026.09.28 | ₩384,090 | ₩384,972 | ₩380,894 | ₩382,178 | -0.50% | 27.4만 |
|---|
| 2026.09.25 | ₩391,163 | ₩393,035 | ₩389,331 | ₩389,906 | -0.32% | 11.9만 |
|---|
| 2026.09.24 | ₩386,135 | ₩391,591 | ₩386,135 | ₩391,163 | +1.30% | 17.9만 |
|---|
| 2026.09.23 | ₩392,018 | ₩392,620 | ₩388,181 | ₩388,181 | -0.98% | 22.9만 |
|---|
| 2026.09.22 | ₩398,062 | ₩399,787 | ₩391,871 | ₩392,353 | -1.43% | 14.5만 |
|---|
| 2026.09.21 | ₩388,422 | ₩397,728 | ₩388,422 | ₩396,912 | +2.19% | 24.2만 |
|---|
| 2026.09.18 | ₩390,909 | ₩390,909 | ₩384,290 | ₩385,266 | -1.44% | 20.9만 |
|---|
| 2026.09.17 | ₩389,558 | ₩391,818 | ₩388,435 | ₩389,893 | +0.09% | 11.4만 |
|---|
| 2026.09.16 | ₩387,793 | ₩390,494 | ₩383,648 | ₩385,962 | -0.47% | 16.2만 |
|---|
| 2026.09.15 | ₩388,756 | ₩390,989 | ₩386,924 | ₩387,619 | -0.29% | 17.5만 |
|---|
| 2026.09.14 | ₩386,831 | ₩392,888 | ₩386,336 | ₩391,377 | +1.18% | 31.3만 |
|---|
| 2026.09.11 | ₩385,881 | ₩387,900 | ₩385,560 | ₩386,309 | +0.11% | 9만 |
|---|
| 2026.09.10 | ₩381,442 | ₩386,055 | ₩381,389 | ₩381,736 | +0.08% | 13.3만 |
|---|
| 2026.09.09 | ₩385,119 | ₩386,403 | ₩384,116 | ₩384,985 | -0.03% | 11.2만 |
|---|
| 2026.09.08 | ₩387,981 | ₩387,981 | ₩383,100 | ₩384,558 | -0.88% | 15.4만 |
|---|
| 2026.09.04 | ₩391,684 | ₩391,684 | ₩388,448 | ₩388,916 | -0.71% | 11만 |
|---|
| 2026.09.03 | ₩391,377 | ₩394,505 | ₩390,053 | ₩392,326 | +0.24% | 10.7만 |
|---|
| 2026.09.02 | ₩382,605 | ₩385,828 | ₩382,164 | ₩384,263 | +0.43% | 10.2만 |
|---|
| 2026.09.01 | ₩385,895 | ₩387,419 | ₩383,207 | ₩383,929 | -0.51% | 13.1만 |
|---|
| 2026.08.31 | ₩391,270 | ₩392,834 | ₩389,558 | ₩391,083 | -0.05% | 13.8만 |
|---|
| 2026.08.28 | ₩392,005 | ₩397,902 | ₩392,005 | ₩393,650 | +0.42% | 11.8만 |
|---|
| 2026.08.27 | ₩390,280 | ₩395,107 | ₩390,280 | ₩392,874 | +0.66% | 13.1만 |
|---|
| 2026.08.26 | ₩383,341 | ₩386,229 | ₩383,287 | ₩385,413 | +0.54% | 9.2만 |
|---|
| 2026.08.25 | ₩384,183 | ₩386,670 | ₩382,539 | ₩384,477 | +0.08% | 9.5만 |
|---|
| 2026.08.24 | ₩382,151 | ₩385,026 | ₩381,041 | ₩383,073 | +0.24% | 18.6만 |
|---|
| 2026.08.21 | ₩381,389 | ₩384,277 | ₩379,276 | ₩383,341 | +0.51% | 17만 |
|---|
| 2026.08.20 | ₩380,961 | ₩382,498 | ₩379,450 | ₩379,757 | -0.32% | 10.6만 |
|---|
| 2026.08.19 | ₩379,918 | ₩385,159 | ₩379,129 | ₩382,793 | +0.76% | 19.1만 |
|---|
| 2026.08.18 | ₩380,573 | ₩383,341 | ₩379,196 | ₩379,410 | -0.31% | 17만 |
|---|
| 2026.08.17 | ₩388,208 | ₩388,729 | ₩383,541 | ₩383,662 | -1.17% | 15만 |
|---|
| 2026.08.14 | ₩394,813 | ₩394,813 | ₩389,384 | ₩389,598 | -1.32% | 25.9만 |
|---|
| 2026.08.13 | ₩388,141 | ₩395,201 | ₩388,141 | ₩394,773 | +1.71% | 46.8만 |
|---|
| 2026.08.12 | ₩390,200 | ₩392,660 | ₩388,168 | ₩389,558 | -0.16% | 21.5만 |
|---|
| 2026.08.11 | ₩390,989 | ₩392,460 | ₩386,269 | ₩388,168 | -0.72% | 18.6만 |
|---|
| 2026.08.10 | ₩386,430 | ₩392,125 | ₩386,430 | ₩391,925 | +1.42% | 56.7만 |
|---|
| 2026.08.07 | ₩384,999 | ₩388,903 | ₩384,999 | ₩386,924 | +0.50% | 36.6만 |
|---|
| 2026.08.06 | ₩376,749 | ₩381,696 | ₩376,575 | ₩379,009 | +0.60% | 77.2만 |
|---|
| 2026.08.05 | ₩391,845 | ₩392,647 | ₩382,271 | ₩384,250 | -1.94% | 53.8만 |
|---|
| 2026.08.04 | ₩376,027 | ₩386,470 | ₩376,027 | ₩385,186 | +2.44% | 29.4만 |
|---|
| 2026.08.03 | ₩370,866 | ₩379,570 | ₩370,866 | ₩378,193 | +1.98% | 45만 |
|---|
| 2026.07.31 | ₩363,271 | ₩368,152 | ₩362,041 | ₩367,416 | +1.14% | 42.9만 |
|---|
| 2026.07.30 | ₩353,778 | ₩358,484 | ₩352,962 | ₩358,137 | +1.23% | 70.6만 |
|---|
| 2026.07.29 | ₩358,003 | ₩366,066 | ₩357,375 | ₩358,030 | +0.01% | 56.3만 |
|---|
| 2026.07.28 | ₩353,711 | ₩359,541 | ₩350,623 | ₩358,658 | +1.40% | 21.1만 |
|---|
| 2026.07.27 | ₩352,454 | ₩354,794 | ₩350,368 | ₩353,043 | +0.17% | 17.5만 |
|---|
| 2026.07.24 | ₩346,117 | ₩349,031 | ₩344,472 | ₩346,491 | +0.11% | 118.5만 |
|---|
| 2026.07.23 | ₩348,483 | ₩349,860 | ₩342,453 | ₩344,967 | -1.01% | 36.8만 |
|---|
| 2026.07.22 | ₩359,995 | ₩359,995 | ₩353,912 | ₩354,045 | -1.65% | 26.4만 |
|---|
| 2026.07.21 | ₩361,907 | ₩362,897 | ₩359,661 | ₩360,771 | -0.31% | 26만 |
|---|
| 2026.07.20 | ₩360,504 | ₩365,304 | ₩360,504 | ₩361,734 | +0.34% | 22.6만 |
|---|
| 2026.07.17 | ₩356,011 | ₩363,231 | ₩356,011 | ₩360,691 | +1.31% | 24.4만 |
|---|
| 2026.07.16 | ₩370,652 | ₩371,066 | ₩363,592 | ₩364,996 | -1.53% | 45.6만 |
|---|
| 2026.07.15 | ₩371,294 | ₩373,460 | ₩368,660 | ₩370,719 | -0.15% | 13.7만 |
|---|
| 2026.07.14 | ₩363,432 | ₩369,435 | ₩363,432 | ₩368,259 | +1.33% | 19.5만 |
|---|
| 2026.07.13 | ₩368,526 | ₩371,601 | ₩366,199 | ₩367,443 | -0.29% | 24.3만 |
|---|
| 2026.07.10 | ₩372,297 | ₩373,433 | ₩366,962 | ₩369,315 | -0.80% | 22.7만 |
|---|
| 2026.07.09 | ₩358,351 | ₩368,660 | ₩357,883 | ₩368,620 | +2.87% | 18.6만 |
|---|
| 2026.07.08 | ₩359,888 | ₩362,603 | ₩356,907 | ₩362,255 | +0.66% | 24.5만 |
|---|
| 2026.07.07 | ₩364,542 | ₩366,881 | ₩362,322 | ₩363,245 | -0.36% | 18.4만 |
|---|
| 2026.07.06 | ₩357,415 | ₩362,964 | ₩357,415 | ₩361,627 | +1.18% | 18.5만 |
|---|
| 2026.07.02 | ₩359,621 | ₩361,105 | ₩355,169 | ₩357,067 | -0.71% | 28.3만 |
|---|
| 2026.07.01 | ₩357,656 | ₩364,207 | ₩356,706 | ₩360,463 | +0.79% | 48.7만 |
|---|
| 2026.06.30 | ₩351,251 | ₩354,433 | ₩350,596 | ₩353,952 | +0.77% | 23.5만 |
|---|
| 2026.06.29 | ₩350,449 | ₩355,891 | ₩350,208 | ₩353,216 | +0.79% | 28.7만 |
|---|
| 2026.06.26 | ₩339,752 | ₩347,200 | ₩339,618 | ₩345,542 | +1.70% | 23.7만 |
|---|
| 2026.06.25 | ₩345,595 | ₩345,849 | ₩340,100 | ₩341,357 | -1.23% | 31.8만 |
|---|
| 2026.06.24 | ₩344,806 | ₩352,655 | ₩344,806 | ₩346,170 | +0.40% | 23.8만 |
|---|
| 2026.06.23 | ₩342,921 | ₩348,684 | ₩342,921 | ₩345,568 | +0.77% | 27.8만 |
|---|
| 2026.06.22 | ₩351,465 | ₩354,968 | ₩344,592 | ₩347,280 | -1.19% | 29.3만 |
|---|
| 2026.06.18 | ₩353,791 | ₩355,663 | ₩348,603 | ₩355,235 | +0.41% | 18.5만 |
|---|
| 2026.06.17 | ₩359,688 | ₩359,848 | ₩350,716 | ₩351,331 | -2.32% | 39.6만 |
|---|
| 2026.06.16 | ₩363,138 | ₩365,290 | ₩360,691 | ₩361,800 | -0.37% | 18.1만 |
|---|
| 2026.06.15 | ₩359,514 | ₩364,916 | ₩359,514 | ₩362,643 | +0.87% | 30.1만 |
|---|
| 2026.06.12 | ₩356,880 | ₩356,880 | ₩349,486 | ₩353,484 | -0.95% | 40.8만 |
|---|
| 2026.06.11 | ₩350,007 | ₩355,008 | ₩345,916 | ₩354,420 | +1.26% | 58.3만 |
|---|
| 2026.06.10 | ₩355,302 | ₩359,006 | ₩351,344 | ₩351,438 | -1.09% | 37만 |
|---|
| 2026.06.09 | ₩362,255 | ₩366,708 | ₩350,729 | ₩357,829 | -1.22% | 52.2만 |
|---|
| 2026.06.08 | ₩364,074 | ₩365,183 | ₩359,902 | ₩361,787 | -0.63% | 28.2만 |
|---|
| 2026.06.05 | ₩372,698 | ₩373,219 | ₩361,814 | ₩363,405 | -2.49% | 29.6만 |
|---|
| 2026.06.04 | ₩374,168 | ₩377,979 | ₩372,337 | ₩375,559 | +0.37% | 31.6만 |
|---|
| 2026.06.03 | ₩379,517 | ₩379,945 | ₩373,955 | ₩374,944 | -1.20% | 41.6만 |
|---|
| 2026.06.02 | ₩381,242 | ₩383,662 | ₩378,888 | ₩382,191 | +0.25% | 52.2만 |
|---|
| 2026.06.01 | ₩379,824 | ₩388,970 | ₩379,824 | ₩387,432 | +2.00% | 30만 |
|---|
| 2026.05.29 | ₩373,446 | ₩379,276 | ₩372,417 | ₩378,902 | +1.46% | 35.6만 |
|---|
| 2026.05.28 | ₩371,842 | ₩373,580 | ₩369,034 | ₩372,898 | +0.28% | 23.2만 |
|---|
| 2026.05.27 | ₩364,782 | ₩369,556 | ₩364,328 | ₩366,935 | +0.59% | 95.1만 |
|---|
| 2026.05.26 | ₩367,242 | ₩367,697 | ₩364,180 | ₩366,119 | -0.31% | 49.7만 |
|---|
| 2026.05.22 | ₩365,344 | ₩368,593 | ₩365,183 | ₩366,186 | +0.23% | 22.5만 |
|---|
| 2026.05.21 | ₩357,014 | ₩364,608 | ₩356,051 | ₩363,231 | +1.74% | 39만 |
|---|
| 2026.05.20 | ₩356,372 | ₩360,169 | ₩354,286 | ₩359,675 | +0.93% | 65.4만 |
|---|
| 2026.05.19 | ₩360,691 | ₩363,405 | ₩355,369 | ₩357,535 | -0.87% | 55.8만 |
|---|
| 2026.05.18 | ₩357,896 | ₩363,753 | ₩357,188 | ₩361,546 | +1.02% | 73.7만 |
|---|
| 2026.05.15 | ₩355,396 | ₩360,624 | ₩354,968 | ₩358,565 | +0.89% | 115.8만 |
|---|
| 2026.05.14 | ₩357,014 | ₩360,771 | ₩355,998 | ₩358,712 | +0.48% | 50.2만 |
|---|
| 2026.05.13 | ₩350,328 | ₩354,941 | ₩347,480 | ₩353,858 | +1.01% | 31.3만 |
|---|
| 2026.05.12 | ₩351,612 | ₩352,922 | ₩348,924 | ₩351,518 | -0.03% | 118.3만 |
|---|
| 2026.05.11 | ₩354,955 | ₩357,361 | ₩351,919 | ₩352,668 | -0.64% | 105.7만 |
|---|
| 2026.05.08 | ₩357,375 | ₩358,070 | ₩354,901 | ₩357,803 | +0.12% | 29.5만 |
|---|
| 2026.05.07 | ₩361,961 | ₩363,686 | ₩358,458 | ₩360,891 | -0.30% | 41.2만 |
|---|
| 2026.05.06 | ₩356,974 | ₩358,003 | ₩354,888 | ₩356,813 | -0.04% | 60.4만 |
|---|
| 2026.05.05 | ₩359,541 | ₩359,634 | ₩356,907 | ₩358,017 | -0.42% | 26.6만 |
|---|
| 2026.05.04 | ₩356,746 | ₩361,453 | ₩356,492 | ₩357,963 | +0.34% | 42.3만 |
|---|
| 2026.05.01 | ₩354,326 | ₩358,110 | ₩354,326 | ₩355,810 | +0.42% | 82.5만 |
|---|
| 2026.04.30 | ₩352,882 | ₩353,109 | ₩344,445 | ₩352,227 | -0.19% | 34.8만 |
|---|
| 2026.04.29 | ₩345,675 | ₩351,144 | ₩344,084 | ₩350,703 | +1.45% | 45.9만 |
|---|
| 2026.04.28 | ₩348,884 | ₩350,435 | ₩346,678 | ₩347,748 | -0.33% | 29.8만 |
|---|
| 2026.04.27 | ₩350,836 | ₩353,123 | ₩349,646 | ₩351,184 | +0.10% | 59.4만 |
|---|
| 2026.04.24 | ₩348,136 | ₩352,815 | ₩346,598 | ₩351,853 | +1.07% | 133.4만 |
|---|
| 2026.04.23 | ₩351,318 | ₩351,318 | ₩342,948 | ₩347,601 | -1.06% | 42만 |
|---|
| 2026.04.22 | ₩355,222 | ₩355,984 | ₩352,842 | ₩354,874 | -0.10% | 82.3만 |
|---|
| 2026.04.21 | ₩354,313 | ₩357,936 | ₩351,532 | ₩352,454 | -0.52% | 90만 |
|---|
| 2026.04.20 | ₩349,793 | ₩352,882 | ₩348,844 | ₩352,775 | +0.85% | 34.3만 |
|---|
| 2026.04.17 | ₩350,248 | ₩352,641 | ₩349,299 | ₩351,425 | +0.34% | 28만 |
|---|
| 2026.04.16 | ₩348,403 | ₩350,636 | ₩345,568 | ₩349,245 | +0.24% | 47.1만 |
|---|
| 2026.04.15 | ₩340,675 | ₩346,504 | ₩339,645 | ₩345,996 | +1.56% | 54.5만 |
|---|
| 2026.04.14 | ₩334,832 | ₩340,167 | ₩334,791 | ₩338,696 | +1.15% | 53.1만 |
|---|
| 2026.04.13 | ₩324,095 | ₩332,732 | ₩323,573 | ₩332,532 | +2.60% | 44.9만 |
|---|
| 2026.04.10 | ₩329,416 | ₩330,259 | ₩323,212 | ₩324,803 | -1.40% | 44.1만 |
|---|
| 2026.04.09 | ₩331,061 | ₩331,168 | ₩323,908 | ₩327,959 | -0.94% | 47만 |
|---|
| 2026.04.08 | ₩334,323 | ₩334,805 | ₩328,855 | ₩330,072 | -1.27% | 48.2만 |
|---|
| 2026.04.07 | ₩319,589 | ₩322,290 | ₩316,848 | ₩322,143 | +0.80% | 30.9만 |
|---|
| 2026.04.06 | ₩320,124 | ₩322,704 | ₩318,479 | ₩320,699 | +0.18% | 45.1만 |
|---|
| 2026.04.02 | ₩309,949 | ₩320,338 | ₩309,186 | ₩319,616 | +3.12% | 87.1만 |
|---|
| 2026.04.01 | ₩315,912 | ₩318,680 | ₩311,794 | ₩315,431 | -0.15% | 105.2만 |
|---|
| 2026.03.31 | ₩305,911 | ₩313,452 | ₩305,255 | ₩312,917 | +2.29% | 54.6만 |
|---|
| 2026.03.30 | ₩305,336 | ₩306,592 | ₩300,134 | ₩302,314 | -0.99% | 40.2만 |
|---|
| 2026.03.27 | ₩309,547 | ₩310,096 | ₩302,367 | ₩303,223 | -2.04% | 50.2만 |
|---|
| 2026.03.26 | ₩316,086 | ₩319,776 | ₩312,128 | ₩312,623 | -1.10% | 37.3만 |
|---|
| 2026.03.25 | ₩320,364 | ₩323,293 | ₩316,781 | ₩319,161 | -0.38% | 28.5만 |
|---|
| 2026.03.24 | ₩321,180 | ₩321,367 | ₩316,032 | ₩316,366 | -1.50% | 34.6만 |
|---|
| 2026.03.23 | ₩322,009 | ₩326,889 | ₩321,407 | ₩323,948 | +0.60% | 86.7만 |
|---|
| 2026.03.20 | ₩321,621 | ₩321,621 | ₩315,551 | ₩317,904 | -1.16% | 49.6만 |
|---|
| 2026.03.19 | ₩322,089 | ₩324,924 | ₩320,124 | ₩323,132 | +0.32% | 75.9만 |
|---|
| 2026.03.18 | ₩325,619 | ₩328,387 | ₩324,656 | ₩324,844 | -0.24% | 31.9만 |
|---|
| 2026.03.17 | ₩325,686 | ₩330,232 | ₩325,686 | ₩327,237 | +0.48% | 24.5만 |
|---|
| 2026.03.16 | ₩323,761 | ₩326,368 | ₩322,891 | ₩325,151 | +0.43% | 48.2만 |
|---|
| 2026.03.13 | ₩323,012 | ₩326,047 | ₩319,335 | ₩321,033 | -0.61% | 38.1만 |
|---|
| 2026.03.12 | ₩325,686 | ₩328,654 | ₩321,915 | ₩322,169 | -1.08% | 22.8만 |
|---|
| 2026.03.11 | ₩328,948 | ₩332,077 | ₩326,060 | ₩328,173 | -0.24% | 28.3만 |
|---|
| 2026.03.10 | ₩330,446 | ₩331,476 | ₩325,887 | ₩328,347 | -0.64% | 51.5만 |
|---|
| 2026.03.09 | ₩324,295 | ₩330,847 | ₩321,982 | ₩330,326 | +1.86% | 99.4만 |
|---|
| 2026.03.06 | ₩328,467 | ₩331,516 | ₩327,117 | ₩329,363 | +0.27% | 60.8만 |
|---|
| 2026.03.05 | ₩330,045 | ₩335,487 | ₩329,858 | ₩333,414 | +1.02% | 55.8만 |
|---|
| 2026.03.04 | ₩324,616 | ₩331,248 | ₩324,616 | ₩330,072 | +1.68% | 84.2만 |
|---|
| 2026.03.03 | ₩317,637 | ₩325,205 | ₩314,535 | ₩323,854 | +1.96% | 126.7만 |
|---|
| 2026.03.02 | ₩318,666 | ₩325,432 | ₩318,666 | ₩324,215 | +1.74% | 129만 |
|---|
| 2026.02.27 | ₩320,886 | ₩325,646 | ₩318,800 | ₩325,526 | +1.45% | 443.8만 |
|---|
| 2026.02.26 | ₩322,089 | ₩324,376 | ₩319,830 | ₩323,547 | +0.45% | 87.5만 |
|---|
| 2026.02.25 | ₩314,428 | ₩320,913 | ₩314,428 | ₩320,806 | +2.03% | 97.7만 |
|---|
| 2026.02.24 | ₩308,291 | ₩314,441 | ₩306,860 | ₩313,692 | +1.75% | 42.8만 |
|---|
| 2026.02.23 | ₩315,845 | ₩315,979 | ₩306,900 | ₩308,344 | -2.37% | 69.9만 |
|---|
| 2026.02.20 | ₩315,270 | ₩322,089 | ₩315,016 | ₩318,626 | +1.06% | 128.9만 |
|---|
| 2026.02.19 | ₩317,356 | ₩318,894 | ₩315,070 | ₩317,543 | +0.06% | 88.8만 |
|---|
| 2026.02.18 | ₩314,107 | ₩320,324 | ₩312,690 | ₩319,027 | +1.57% | 49.4만 |
|---|
| 2026.02.17 | ₩314,789 | ₩317,730 | ₩310,858 | ₩315,324 | +0.17% | 67.7만 |
|---|
| 2026.02.13 | ₩315,123 | ₩318,934 | ₩312,382 | ₩316,473 | +0.43% | 60.3만 |
|---|
| 2026.02.12 | ₩323,547 | ₩323,707 | ₩311,968 | ₩313,478 | -3.11% | 91.6만 |
|---|
| 2026.02.11 | ₩333,976 | ₩334,257 | ₩322,303 | ₩324,951 | -2.70% | 60만 |
|---|
| 2026.02.10 | ₩333,361 | ₩336,891 | ₩331,756 | ₩331,837 | -0.46% | 42.8만 |
|---|
| 2026.02.09 | ₩327,438 | ₩332,906 | ₩324,549 | ₩331,770 | +1.32% | 74만 |
|---|
| 2026.02.06 | ₩325,031 | ₩328,708 | ₩320,284 | ₩328,387 | +1.03% | 151.9만 |
|---|
| 2026.02.05 | ₩327,117 | ₩330,820 | ₩323,814 | ₩325,325 | -0.55% | 84만 |
|---|
| 2026.02.04 | ₩338,602 | ₩338,602 | ₩329,457 | ₩332,117 | -1.92% | 93.6만 |
|---|
| 2026.02.03 | ₩348,724 | ₩349,152 | ₩335,273 | ₩338,749 | -2.86% | 36.5만 |
|---|
| 2026.02.02 | ₩348,363 | ₩353,163 | ₩347,935 | ₩350,395 | +0.58% | 61.8만 |
|---|
| 2026.01.30 | ₩352,267 | ₩353,564 | ₩347,614 | ₩348,483 | -1.07% | 54.4만 |
|---|
| 2026.01.29 | ₩358,779 | ₩358,779 | ₩349,165 | ₩354,821 | -1.10% | 44.2만 |
|---|
| 2026.01.28 | ₩360,664 | ₩361,774 | ₩355,369 | ₩356,332 | -1.20% | 58.6만 |
|---|
| 2026.01.27 | ₩359,086 | ₩359,420 | ₩356,238 | ₩358,712 | -0.10% | 40.6만 |
|---|
| 2026.01.26 | ₩353,604 | ₩358,017 | ₩353,417 | ₩356,318 | +0.77% | 28.4만 |
|---|
| 2026.01.23 | ₩349,326 | ₩352,869 | ₩349,098 | ₩350,863 | +0.44% | 77.1만 |
|---|
| 2026.01.22 | ₩348,617 | ₩351,344 | ₩348,082 | ₩350,101 | +0.43% | 43만 |
|---|
| 2026.01.21 | ₩340,741 | ₩345,368 | ₩339,618 | ₩343,523 | +0.82% | 47.1만 |
|---|
| 2026.01.20 | ₩343,496 | ₩346,397 | ₩341,504 | ₩341,878 | -0.47% | 27.9만 |
|---|
| 2026.01.16 | ₩354,152 | ₩354,152 | ₩349,820 | ₩349,820 | -1.22% | 19.9만 |
|---|
| 2026.01.15 | ₩354,754 | ₩355,690 | ₩352,454 | ₩352,909 | -0.52% | 22만 |
|---|
| 2026.01.14 | ₩357,401 | ₩357,401 | ₩350,141 | ₩352,521 | -1.37% | 31.7만 |
|---|
| 2026.01.13 | ₩359,741 | ₩362,335 | ₩356,492 | ₩358,551 | -0.33% | 17.3만 |
|---|
| 2026.01.12 | ₩357,428 | ₩360,637 | ₩357,094 | ₩359,715 | +0.64% | 23.4만 |
|---|
| 2026.01.09 | ₩359,568 | ₩361,172 | ₩356,305 | ₩359,514 | -0.01% | 22.6만 |
|---|
| 2026.01.08 | ₩363,325 | ₩363,325 | ₩358,832 | ₩359,755 | -0.98% | 13.3만 |
|---|
| 2026.01.07 | ₩362,295 | ₩366,106 | ₩361,667 | ₩363,726 | +0.39% | 20.7만 |
|---|
| 2026.01.06 | ₩360,022 | ₩363,124 | ₩359,006 | ₩362,723 | +0.75% | 38.5만 |
|---|
| 2026.01.05 | ₩356,893 | ₩362,803 | ₩356,893 | ₩360,076 | +0.89% | 29.3만 |
|---|
| 2026.01.02 | ₩361,894 | ₩362,055 | ₩353,337 | ₩355,062 | -1.89% | 26만 |
|---|
| 2025.12.31 | ₩362,335 | ₩362,335 | ₩359,795 | ₩359,915 | -0.67% | 8.6만 |
|---|
| 2025.12.30 | ₩362,402 | ₩364,154 | ₩362,402 | ₩362,710 | +0.08% | 15만 |
|---|
| 2025.12.29 | ₩362,282 | ₩364,595 | ₩361,867 | ₩363,392 | +0.31% | 15.7만 |
|---|
| 2025.12.26 | ₩363,445 | ₩364,555 | ₩363,258 | ₩364,501 | +0.29% | 96.2만 |
|---|
| 2025.12.24 | ₩362,736 | ₩364,020 | ₩362,148 | ₩363,819 | +0.30% | 15.8만 |
|---|
| 2025.12.23 | ₩362,028 | ₩363,592 | ₩360,544 | ₩363,392 | +0.38% | 12.6만 |
|---|
| 2025.12.22 | ₩363,726 | ₩364,394 | ₩362,255 | ₩363,164 | -0.15% | 13.2만 |
|---|
| 2025.12.19 | ₩359,100 | ₩363,351 | ₩359,086 | ₩361,506 | +0.67% | 25.9만 |
|---|
| 2025.12.18 | ₩357,214 | ₩361,012 | ₩357,214 | ₩358,297 | +0.30% | 30.9만 |
|---|
| 2025.12.17 | ₩359,781 | ₩360,664 | ₩353,711 | ₩354,139 | -1.57% | 11.7만 |
|---|
| 2025.12.16 | ₩356,345 | ₩359,675 | ₩355,797 | ₩358,257 | +0.54% | 17.2만 |
|---|
| 2025.12.15 | ₩362,161 | ₩362,161 | ₩356,559 | ₩357,468 | -1.30% | 23.8만 |
|---|
| 2025.12.12 | ₩365,558 | ₩366,039 | ₩359,581 | ₩360,490 | -1.39% | 91.3만 |
|---|
| 2025.12.11 | ₩365,023 | ₩366,801 | ₩363,311 | ₩365,451 | +0.12% | 47.3만 |
|---|
| 2025.12.10 | ₩364,689 | ₩367,149 | ₩363,004 | ₩365,584 | +0.25% | 233.2만 |
|---|
| 2025.12.09 | ₩362,990 | ₩366,026 | ₩362,215 | ₩365,531 | +0.70% | 12만 |
|---|
| 2025.12.08 | ₩366,173 | ₩366,173 | ₩362,830 | ₩364,354 | -0.50% | 22.4만 |
|---|
| 2025.12.05 | ₩362,135 | ₩367,644 | ₩362,135 | ₩365,023 | +0.80% | 21.2만 |
|---|
| 2025.12.04 | ₩364,448 | ₩364,448 | ₩360,557 | ₩363,057 | -0.38% | 14.8만 |
|---|
| 2025.12.03 | ₩361,506 | ₩363,779 | ₩360,156 | ₩363,097 | +0.44% | 22.6만 |
|---|
| 2025.12.02 | ₩362,496 | ₩364,394 | ₩360,958 | ₩363,204 | +0.20% | 20.1만 |
|---|
| 2025.12.01 | ₩358,271 | ₩362,268 | ₩357,709 | ₩360,209 | +0.54% | 36.4만 |
|---|
| 2025.11.28 | ₩358,765 | ₩361,319 | ₩358,739 | ₩361,226 | +0.69% | 52.4만 |
|---|
| 2025.11.26 | ₩357,910 | ₩358,739 | ₩356,639 | ₩356,760 | -0.32% | 21.9만 |
|---|
| 2025.11.25 | ₩353,484 | ₩358,444 | ₩351,278 | ₩357,896 | +1.25% | 36.2만 |
|---|
| 2025.11.24 | ₩346,999 | ₩352,508 | ₩346,999 | ₩352,267 | +1.52% | 101.8만 |
|---|
| 2025.11.21 | ₩342,132 | ₩347,266 | ₩338,682 | ₩344,231 | +0.61% | 229.2만 |
|---|
| 2025.11.20 | ₩357,656 | ₩357,656 | ₩341,250 | ₩341,784 | -4.44% | 46.2만 |
|---|
| 2025.11.19 | ₩353,364 | ₩355,088 | ₩348,924 | ₩351,398 | -0.56% | 47.8만 |
|---|
| 2025.11.18 | ₩353,096 | ₩356,492 | ₩349,192 | ₩353,390 | +0.08% | 58.7만 |
|---|
| 2025.11.17 | ₩360,263 | ₩362,763 | ₩353,711 | ₩355,971 | -1.19% | 25만 |
|---|
| 2025.11.14 | ₩356,024 | ₩363,940 | ₩354,580 | ₩360,116 | +1.15% | 217.2만 |
|---|
| 2025.11.13 | ₩367,710 | ₩368,593 | ₩361,012 | ₩361,720 | -1.63% | 276.9만 |
|---|
| 2025.11.12 | ₩372,109 | ₩372,109 | ₩367,055 | ₩369,101 | -0.81% | 21.8만 |
|---|
| 2025.11.11 | ₩368,686 | ₩371,601 | ₩368,566 | ₩370,906 | +0.60% | 124.9만 |
|---|
| 2025.11.10 | ₩368,660 | ₩371,454 | ₩367,376 | ₩370,572 | +0.52% | 35.4만 |
|---|
| 2025.11.07 | ₩360,223 | ₩364,435 | ₩357,121 | ₩364,314 | +1.14% | 79.6만 |
|---|
| 2025.11.06 | ₩367,697 | ₩368,499 | ₩360,584 | ₩362,282 | -1.47% | 24.3만 |
|---|
| 2025.11.05 | ₩369,408 | ₩371,147 | ₩368,325 | ₩369,622 | +0.06% | 48.9만 |
|---|
| 2025.11.04 | ₩373,487 | ₩376,428 | ₩369,903 | ₩370,398 | -0.83% | 27.2만 |
|---|
| 2025.11.03 | ₩383,261 | ₩383,261 | ₩377,404 | ₩379,731 | -0.92% | 28.5만 |
|---|
| 2025.10.31 | ₩379,624 | ₩380,680 | ₩377,030 | ₩379,650 | +0.01% | 112.8만 |
|---|
| 2025.10.30 | ₩375,987 | ₩378,608 | ₩372,283 | ₩372,430 | -0.95% | 76.7만 |
|---|
| 2025.10.29 | ₩382,191 | ₩383,421 | ₩379,410 | ₩381,950 | -0.06% | 68.8만 |
|---|
| 2025.10.28 | ₩383,488 | ₩384,785 | ₩381,964 | ₩382,004 | -0.39% | 49.3만 |
|---|
| 2025.10.27 | ₩381,750 | ₩382,712 | ₩380,159 | ₩381,924 | +0.05% | 71만 |
|---|
| 2025.10.24 | ₩377,618 | ₩379,370 | ₩376,749 | ₩377,003 | -0.16% | 19.2만 |
|---|
| 2025.10.23 | ₩372,363 | ₩375,479 | ₩372,363 | ₩374,690 | +0.62% | 16.8만 |
|---|
| 2025.10.22 | ₩376,602 | ₩376,896 | ₩369,315 | ₩372,083 | -1.20% | 58.9만 |
|---|
| 2025.10.21 | ₩377,698 | ₩380,707 | ₩376,990 | ₩380,306 | +0.69% | 29.6만 |
|---|
| 2025.10.20 | ₩373,460 | ₩378,287 | ₩373,460 | ₩377,792 | +1.16% | 12만 |
|---|
| 2025.10.17 | ₩368,579 | ₩371,829 | ₩366,948 | ₩371,254 | +0.73% | 22.8만 |
|---|
| 2025.10.16 | ₩376,508 | ₩378,848 | ₩368,713 | ₩370,197 | -1.68% | 25만 |
|---|
| 2025.10.15 | ₩375,292 | ₩377,645 | ₩371,160 | ₩373,727 | -0.42% | 48.5만 |
|---|
| 2025.10.14 | ₩369,489 | ₩375,492 | ₩366,079 | ₩372,564 | +0.83% | 29.2만 |
|---|
| 2025.10.13 | ₩373,500 | ₩375,546 | ₩371,080 | ₩374,102 | +0.16% | 112.6만 |
|---|
| 2025.10.10 | ₩380,239 | ₩382,672 | ₩368,820 | ₩369,034 | -2.95% | 135.1만 |
|---|