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 | ₩398,073 | ₩404,255 | ₩398,073 | ₩404,040 | +1.50% | 9만 |
| 2026.10.08 | ₩394,962 | ₩397,738 | ₩393,299 | ₩395,525 | +0.14% | 10.8만 |
| 2026.10.07 | ₩395,431 | ₩397,523 | ₩393,554 | ₩396,236 | +0.20% | 13.6만 |
| 2026.10.06 | ₩396,223 | ₩398,368 | ₩396,021 | ₩397,979 | +0.44% | 9.3만 |
| 2026.10.05 | ₩391,409 | ₩395,284 | ₩391,409 | ₩393,997 | +0.66% | 11.1만 |
| 2026.10.02 | ₩392,213 | ₩393,058 | ₩389,907 | ₩391,208 | -0.26% | 10.9만 |
| 2026.10.01 | ₩390,215 | ₩390,215 | ₩385,039 | ₩387,963 | -0.58% | 11.5만 |
| 2026.09.30 | ₩385,898 | ₩390,939 | ₩385,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩386,783 |
| +0.23% |
| 14.6만 |
| 2026.09.29 | ₩384,610 | ₩385,683 | ₩382,572 | ₩385,683 | +0.28% | 30.2만 |
|---|
| 2026.09.28 | ₩385,187 | ₩386,072 | ₩381,982 | ₩383,269 | -0.50% | 27.4만 |
|---|
| 2026.09.25 | ₩392,280 | ₩394,158 | ₩390,443 | ₩391,020 | -0.32% | 11.9만 |
|---|
| 2026.09.24 | ₩387,239 | ₩392,709 | ₩387,239 | ₩392,280 | +1.30% | 17.9만 |
|---|
| 2026.09.23 | ₩393,138 | ₩393,742 | ₩389,290 | ₩389,290 | -0.98% | 22.9만 |
|---|
| 2026.09.22 | ₩399,199 | ₩400,929 | ₩392,991 | ₩393,474 | -1.43% | 14.5만 |
|---|
| 2026.09.21 | ₩389,531 | ₩398,864 | ₩389,531 | ₩398,046 | +2.19% | 24.2만 |
|---|
| 2026.09.18 | ₩392,026 | ₩392,026 | ₩385,388 | ₩386,367 | -1.44% | 20.9만 |
|---|
| 2026.09.17 | ₩390,671 | ₩392,937 | ₩389,545 | ₩391,006 | +0.09% | 11.4만 |
|---|
| 2026.09.16 | ₩388,901 | ₩391,610 | ₩384,744 | ₩387,064 | -0.47% | 16.2만 |
|---|
| 2026.09.15 | ₩389,867 | ₩392,106 | ₩388,030 | ₩388,727 | -0.29% | 17.5만 |
|---|
| 2026.09.14 | ₩387,936 | ₩394,010 | ₩387,440 | ₩392,495 | +1.18% | 31.3만 |
|---|
| 2026.09.11 | ₩386,984 | ₩389,008 | ₩386,662 | ₩387,413 | +0.11% | 9만 |
|---|
| 2026.09.10 | ₩382,532 | ₩387,158 | ₩382,478 | ₩382,827 | +0.08% | 13.3만 |
|---|
| 2026.09.09 | ₩386,219 | ₩387,507 | ₩385,214 | ₩386,085 | -0.03% | 11.2만 |
|---|
| 2026.09.08 | ₩389,089 | ₩389,089 | ₩384,195 | ₩385,656 | -0.88% | 15.4만 |
|---|
| 2026.09.04 | ₩392,803 | ₩392,803 | ₩389,558 | ₩390,028 | -0.71% | 11만 |
|---|
| 2026.09.03 | ₩392,495 | ₩395,633 | ₩391,167 | ₩393,447 | +0.24% | 10.7만 |
|---|
| 2026.09.02 | ₩383,699 | ₩386,930 | ₩383,256 | ₩385,361 | +0.43% | 10.2만 |
|---|
| 2026.09.01 | ₩386,997 | ₩388,526 | ₩384,302 | ₩385,026 | -0.51% | 13.1만 |
|---|
| 2026.08.31 | ₩392,388 | ₩393,956 | ₩390,671 | ₩392,200 | -0.05% | 13.8만 |
|---|
| 2026.08.28 | ₩393,125 | ₩399,038 | ₩393,125 | ₩394,774 | +0.42% | 11.8만 |
|---|
| 2026.08.27 | ₩391,395 | ₩396,236 | ₩391,395 | ₩393,997 | +0.66% | 13.1만 |
|---|
| 2026.08.26 | ₩384,436 | ₩387,332 | ₩384,382 | ₩386,514 | +0.54% | 9.2만 |
|---|
| 2026.08.25 | ₩385,281 | ₩387,775 | ₩383,631 | ₩385,576 | +0.08% | 9.5만 |
|---|
| 2026.08.24 | ₩383,243 | ₩386,126 | ₩382,130 | ₩384,168 | +0.24% | 18.6만 |
|---|
| 2026.08.21 | ₩382,478 | ₩385,375 | ₩380,360 | ₩384,436 | +0.51% | 17만 |
|---|
| 2026.08.20 | ₩382,049 | ₩383,591 | ₩380,534 | ₩380,842 | -0.32% | 10.6만 |
|---|
| 2026.08.19 | ₩381,003 | ₩386,260 | ₩380,212 | ₩383,886 | +0.76% | 19.1만 |
|---|
| 2026.08.18 | ₩381,660 | ₩384,436 | ₩380,279 | ₩380,494 | -0.31% | 17만 |
|---|
| 2026.08.17 | ₩389,317 | ₩389,840 | ₩384,637 | ₩384,758 | -1.17% | 15만 |
|---|
| 2026.08.14 | ₩395,941 | ₩395,941 | ₩390,497 | ₩390,711 | -1.32% | 25.9만 |
|---|
| 2026.08.13 | ₩389,250 | ₩396,330 | ₩389,250 | ₩395,901 | +1.71% | 46.8만 |
|---|
| 2026.08.12 | ₩391,315 | ₩393,782 | ₩389,277 | ₩390,671 | -0.16% | 21.5만 |
|---|
| 2026.08.11 | ₩392,106 | ₩393,581 | ₩387,373 | ₩389,277 | -0.72% | 18.6만 |
|---|
| 2026.08.10 | ₩387,534 | ₩393,246 | ₩387,534 | ₩393,045 | +1.42% | 56.7만 |
|---|
| 2026.08.07 | ₩386,099 | ₩390,014 | ₩386,099 | ₩388,030 | +0.50% | 36.6만 |
|---|
| 2026.08.06 | ₩377,825 | ₩382,787 | ₩377,651 | ₩380,092 | +0.60% | 77.2만 |
|---|
| 2026.08.05 | ₩392,964 | ₩393,769 | ₩383,363 | ₩385,348 | -1.94% | 53.8만 |
|---|
| 2026.08.04 | ₩377,101 | ₩387,574 | ₩377,101 | ₩386,286 | +2.44% | 29.4만 |
|---|
| 2026.08.03 | ₩371,925 | ₩380,655 | ₩371,925 | ₩379,274 | +1.98% | 45만 |
|---|
| 2026.07.31 | ₩364,309 | ₩369,203 | ₩363,075 | ₩368,466 | +1.14% | 42.9만 |
|---|
| 2026.07.30 | ₩354,789 | ₩359,509 | ₩353,971 | ₩359,160 | +1.23% | 70.6만 |
|---|
| 2026.07.29 | ₩359,026 | ₩367,112 | ₩358,396 | ₩359,053 | +0.01% | 56.3만 |
|---|
| 2026.07.28 | ₩354,722 | ₩360,568 | ₩351,624 | ₩359,683 | +1.40% | 21.1만 |
|---|
| 2026.07.27 | ₩353,461 | ₩355,808 | ₩351,369 | ₩354,051 | +0.17% | 17.5만 |
|---|
| 2026.07.24 | ₩347,105 | ₩350,029 | ₩345,456 | ₩347,481 | +0.11% | 118.5만 |
|---|
| 2026.07.23 | ₩349,479 | ₩350,860 | ₩343,431 | ₩345,952 | -1.01% | 36.8만 |
|---|
| 2026.07.22 | ₩361,024 | ₩361,024 | ₩354,923 | ₩355,057 | -1.65% | 26.4만 |
|---|
| 2026.07.21 | ₩362,941 | ₩363,934 | ₩360,689 | ₩361,802 | -0.31% | 26만 |
|---|
| 2026.07.20 | ₩361,533 | ₩366,347 | ₩361,533 | ₩362,767 | +0.34% | 22.6만 |
|---|
| 2026.07.17 | ₩357,028 | ₩364,269 | ₩357,028 | ₩361,721 | +1.31% | 24.4만 |
|---|
| 2026.07.16 | ₩371,711 | ₩372,127 | ₩364,631 | ₩366,039 | -1.53% | 45.6만 |
|---|
| 2026.07.15 | ₩372,355 | ₩374,527 | ₩369,713 | ₩371,778 | -0.15% | 13.7만 |
|---|
| 2026.07.14 | ₩364,470 | ₩370,491 | ₩364,470 | ₩369,311 | +1.33% | 19.5만 |
|---|
| 2026.07.13 | ₩369,579 | ₩372,663 | ₩367,246 | ₩368,493 | -0.29% | 24.3만 |
|---|
| 2026.07.10 | ₩373,360 | ₩374,500 | ₩368,010 | ₩370,370 | -0.80% | 22.7만 |
|---|
| 2026.07.09 | ₩359,375 | ₩369,713 | ₩358,905 | ₩369,673 | +2.87% | 18.6만 |
|---|
| 2026.07.08 | ₩360,917 | ₩363,639 | ₩357,926 | ₩363,290 | +0.66% | 24.5만 |
|---|
| 2026.07.07 | ₩365,583 | ₩367,930 | ₩363,357 | ₩364,282 | -0.36% | 18.4만 |
|---|
| 2026.07.06 | ₩358,436 | ₩364,001 | ₩358,436 | ₩362,660 | +1.18% | 18.5만 |
|---|
| 2026.07.02 | ₩360,648 | ₩362,137 | ₩356,183 | ₩358,087 | -0.71% | 28.3만 |
|---|
| 2026.07.01 | ₩358,677 | ₩365,248 | ₩357,725 | ₩361,493 | +0.79% | 48.7만 |
|---|
| 2026.06.30 | ₩352,254 | ₩355,446 | ₩351,597 | ₩354,963 | +0.77% | 23.5만 |
|---|
| 2026.06.29 | ₩351,450 | ₩356,907 | ₩351,209 | ₩354,226 | +0.79% | 28.7만 |
|---|
| 2026.06.26 | ₩340,723 | ₩348,192 | ₩340,589 | ₩346,529 | +1.70% | 23.7만 |
|---|
| 2026.06.25 | ₩346,582 | ₩346,837 | ₩341,071 | ₩342,332 | -1.23% | 31.8만 |
|---|
| 2026.06.24 | ₩345,791 | ₩353,662 | ₩345,791 | ₩347,159 | +0.40% | 23.8만 |
|---|
| 2026.06.23 | ₩343,901 | ₩349,680 | ₩343,901 | ₩346,556 | +0.77% | 27.8만 |
|---|
| 2026.06.22 | ₩352,469 | ₩355,982 | ₩345,577 | ₩348,272 | -1.19% | 29.3만 |
|---|
| 2026.06.18 | ₩354,802 | ₩356,679 | ₩349,599 | ₩356,250 | +0.41% | 18.5만 |
|---|
| 2026.06.17 | ₩360,716 | ₩360,876 | ₩351,718 | ₩352,335 | -2.32% | 39.6만 |
|---|
| 2026.06.16 | ₩364,175 | ₩366,334 | ₩361,721 | ₩362,834 | -0.37% | 18.1만 |
|---|
| 2026.06.15 | ₩360,541 | ₩365,958 | ₩360,541 | ₩363,679 | +0.87% | 30.1만 |
|---|
| 2026.06.12 | ₩357,900 | ₩357,900 | ₩350,484 | ₩354,494 | -0.95% | 40.8만 |
|---|
| 2026.06.11 | ₩351,007 | ₩356,022 | ₩346,904 | ₩355,432 | +1.26% | 58.3만 |
|---|
| 2026.06.10 | ₩356,317 | ₩360,032 | ₩352,348 | ₩352,442 | -1.09% | 37만 |
|---|
| 2026.06.09 | ₩363,290 | ₩367,755 | ₩351,731 | ₩358,852 | -1.22% | 52.2만 |
|---|
| 2026.06.08 | ₩365,114 | ₩366,227 | ₩360,930 | ₩362,821 | -0.63% | 28.2만 |
|---|
| 2026.06.05 | ₩373,762 | ₩374,285 | ₩362,848 | ₩364,443 | -2.49% | 29.6만 |
|---|
| 2026.06.04 | ₩375,237 | ₩379,059 | ₩373,400 | ₩376,632 | +0.37% | 31.6만 |
|---|
| 2026.06.03 | ₩380,601 | ₩381,030 | ₩375,023 | ₩376,015 | -1.20% | 41.6만 |
|---|
| 2026.06.02 | ₩382,331 | ₩384,758 | ₩379,971 | ₩383,283 | +0.25% | 52.2만 |
|---|
| 2026.06.01 | ₩380,909 | ₩390,081 | ₩380,909 | ₩388,539 | +2.00% | 30만 |
|---|
| 2026.05.29 | ₩374,513 | ₩380,360 | ₩373,481 | ₩379,984 | +1.46% | 35.6만 |
|---|
| 2026.05.28 | ₩372,904 | ₩374,647 | ₩370,088 | ₩373,964 | +0.28% | 23.2만 |
|---|
| 2026.05.27 | ₩365,824 | ₩370,611 | ₩365,368 | ₩367,983 | +0.59% | 95.1만 |
|---|
| 2026.05.26 | ₩368,292 | ₩368,748 | ₩365,221 | ₩367,165 | -0.31% | 49.7만 |
|---|
| 2026.05.22 | ₩366,388 | ₩369,646 | ₩366,227 | ₩367,232 | +0.23% | 22.5만 |
|---|
| 2026.05.21 | ₩358,034 | ₩365,650 | ₩357,068 | ₩364,269 | +1.74% | 39만 |
|---|
| 2026.05.20 | ₩357,390 | ₩361,198 | ₩355,298 | ₩360,702 | +0.93% | 65.4만 |
|---|
| 2026.05.19 | ₩361,721 | ₩364,443 | ₩356,384 | ₩358,557 | -0.87% | 55.8만 |
|---|
| 2026.05.18 | ₩358,919 | ₩364,792 | ₩358,208 | ₩362,579 | +1.02% | 73.7만 |
|---|
| 2026.05.15 | ₩356,411 | ₩361,654 | ₩355,982 | ₩359,589 | +0.89% | 115.8만 |
|---|
| 2026.05.14 | ₩358,034 | ₩361,802 | ₩357,015 | ₩359,737 | +0.48% | 50.2만 |
|---|
| 2026.05.13 | ₩351,329 | ₩355,955 | ₩348,473 | ₩354,869 | +1.01% | 31.3만 |
|---|
| 2026.05.12 | ₩352,616 | ₩353,931 | ₩349,921 | ₩352,523 | -0.03% | 118.3만 |
|---|
| 2026.05.11 | ₩355,969 | ₩358,382 | ₩352,925 | ₩353,676 | -0.64% | 105.7만 |
|---|
| 2026.05.08 | ₩358,396 | ₩359,093 | ₩355,915 | ₩358,825 | +0.12% | 29.5만 |
|---|
| 2026.05.07 | ₩362,995 | ₩364,725 | ₩359,482 | ₩361,922 | -0.30% | 41.2만 |
|---|
| 2026.05.06 | ₩357,993 | ₩359,026 | ₩355,902 | ₩357,833 | -0.04% | 60.4만 |
|---|
| 2026.05.05 | ₩360,568 | ₩360,662 | ₩357,926 | ₩359,039 | -0.42% | 26.6만 |
|---|
| 2026.05.04 | ₩357,766 | ₩362,485 | ₩357,511 | ₩358,986 | +0.34% | 42.3만 |
|---|
| 2026.05.01 | ₩355,339 | ₩359,133 | ₩355,339 | ₩356,827 | +0.42% | 82.5만 |
|---|
| 2026.04.30 | ₩353,890 | ₩354,118 | ₩345,429 | ₩353,233 | -0.19% | 34.8만 |
|---|
| 2026.04.29 | ₩346,663 | ₩352,147 | ₩345,067 | ₩351,705 | +1.45% | 45.9만 |
|---|
| 2026.04.28 | ₩349,881 | ₩351,436 | ₩347,669 | ₩348,741 | -0.33% | 29.8만 |
|---|
| 2026.04.27 | ₩351,839 | ₩354,132 | ₩350,645 | ₩352,187 | +0.10% | 59.4만 |
|---|
| 2026.04.24 | ₩349,130 | ₩353,823 | ₩347,588 | ₩352,858 | +1.07% | 133.4만 |
|---|
| 2026.04.23 | ₩352,321 | ₩352,321 | ₩343,927 | ₩348,594 | -1.06% | 42만 |
|---|
| 2026.04.22 | ₩356,237 | ₩357,001 | ₩353,850 | ₩355,888 | -0.10% | 82.3만 |
|---|
| 2026.04.21 | ₩355,325 | ₩358,959 | ₩352,536 | ₩353,461 | -0.52% | 90만 |
|---|
| 2026.04.20 | ₩350,793 | ₩353,890 | ₩349,841 | ₩353,783 | +0.85% | 34.3만 |
|---|
| 2026.04.17 | ₩351,249 | ₩353,649 | ₩350,297 | ₩352,429 | +0.34% | 28만 |
|---|
| 2026.04.16 | ₩349,398 | ₩351,638 | ₩346,556 | ₩350,243 | +0.24% | 47.1만 |
|---|
| 2026.04.15 | ₩341,648 | ₩347,494 | ₩340,615 | ₩346,985 | +1.56% | 54.5만 |
|---|
| 2026.04.14 | ₩335,788 | ₩341,138 | ₩335,748 | ₩339,663 | +1.15% | 53.1만 |
|---|
| 2026.04.13 | ₩325,021 | ₩333,683 | ₩324,498 | ₩333,482 | +2.60% | 44.9만 |
|---|
| 2026.04.10 | ₩330,358 | ₩331,202 | ₩324,136 | ₩325,731 | -1.40% | 44.1만 |
|---|
| 2026.04.09 | ₩332,007 | ₩332,114 | ₩324,833 | ₩328,896 | -0.94% | 47만 |
|---|
| 2026.04.08 | ₩335,279 | ₩335,761 | ₩329,794 | ₩331,015 | -1.27% | 48.2만 |
|---|
| 2026.04.07 | ₩320,502 | ₩323,211 | ₩317,753 | ₩323,063 | +0.80% | 30.9만 |
|---|
| 2026.04.06 | ₩321,038 | ₩323,626 | ₩319,389 | ₩321,615 | +0.18% | 45.1만 |
|---|
| 2026.04.02 | ₩310,834 | ₩321,253 | ₩310,070 | ₩320,529 | +3.12% | 87.1만 |
|---|
| 2026.04.01 | ₩316,814 | ₩319,590 | ₩312,684 | ₩316,332 | -0.15% | 105.2만 |
|---|
| 2026.03.31 | ₩306,785 | ₩314,347 | ₩306,127 | ₩313,811 | +2.29% | 54.6만 |
|---|
| 2026.03.30 | ₩306,208 | ₩307,468 | ₩300,992 | ₩303,177 | -0.99% | 40.2만 |
|---|
| 2026.03.27 | ₩310,432 | ₩310,982 | ₩303,231 | ₩304,089 | -2.04% | 50.2만 |
|---|
| 2026.03.26 | ₩316,989 | ₩320,690 | ₩313,020 | ₩313,516 | -1.10% | 37.3만 |
|---|
| 2026.03.25 | ₩321,280 | ₩324,216 | ₩317,686 | ₩320,073 | -0.38% | 28.5만 |
|---|
| 2026.03.24 | ₩322,098 | ₩322,285 | ₩316,935 | ₩317,270 | -1.50% | 34.6만 |
|---|
| 2026.03.23 | ₩322,929 | ₩327,823 | ₩322,326 | ₩324,873 | +0.60% | 86.7만 |
|---|
| 2026.03.20 | ₩322,540 | ₩322,540 | ₩316,452 | ₩318,812 | -1.16% | 49.6만 |
|---|
| 2026.03.19 | ₩323,009 | ₩325,852 | ₩321,038 | ₩324,055 | +0.32% | 75.9만 |
|---|
| 2026.03.18 | ₩326,549 | ₩329,325 | ₩325,584 | ₩325,772 | -0.24% | 31.9만 |
|---|
| 2026.03.17 | ₩326,616 | ₩331,175 | ₩326,616 | ₩328,172 | +0.48% | 24.5만 |
|---|
| 2026.03.16 | ₩324,686 | ₩327,300 | ₩323,814 | ₩326,080 | +0.43% | 48.2만 |
|---|
| 2026.03.13 | ₩323,935 | ₩326,978 | ₩320,247 | ₩321,950 | -0.61% | 38.1만 |
|---|
| 2026.03.12 | ₩326,616 | ₩329,593 | ₩322,835 | ₩323,090 | -1.08% | 22.8만 |
|---|
| 2026.03.11 | ₩329,888 | ₩333,026 | ₩326,992 | ₩329,110 | -0.24% | 28.3만 |
|---|
| 2026.03.10 | ₩331,390 | ₩332,423 | ₩326,818 | ₩329,285 | -0.64% | 51.5만 |
|---|
| 2026.03.09 | ₩325,222 | ₩331,792 | ₩322,902 | ₩331,269 | +1.86% | 99.4만 |
|---|
| 2026.03.06 | ₩329,405 | ₩332,463 | ₩328,051 | ₩330,304 | +0.27% | 60.8만 |
|---|
| 2026.03.05 | ₩330,988 | ₩336,445 | ₩330,800 | ₩334,367 | +1.02% | 55.8만 |
|---|
| 2026.03.04 | ₩325,544 | ₩332,195 | ₩325,544 | ₩331,015 | +1.68% | 84.2만 |
|---|
| 2026.03.03 | ₩318,544 | ₩326,134 | ₩315,433 | ₩324,779 | +1.96% | 126.7만 |
|---|
| 2026.03.02 | ₩319,577 | ₩326,362 | ₩319,577 | ₩325,141 | +1.74% | 129만 |
|---|
| 2026.02.27 | ₩321,803 | ₩326,576 | ₩319,711 | ₩326,456 | +1.45% | 443.8만 |
|---|
| 2026.02.26 | ₩323,009 | ₩325,302 | ₩320,743 | ₩324,471 | +0.45% | 87.5만 |
|---|
| 2026.02.25 | ₩315,326 | ₩321,829 | ₩315,326 | ₩321,722 | +2.03% | 97.7만 |
|---|
| 2026.02.24 | ₩309,171 | ₩315,339 | ₩307,737 | ₩314,589 | +1.75% | 42.8만 |
|---|
| 2026.02.23 | ₩316,747 | ₩316,881 | ₩307,777 | ₩309,225 | -2.37% | 69.9만 |
|---|
| 2026.02.20 | ₩316,171 | ₩323,009 | ₩315,916 | ₩319,536 | +1.06% | 128.9만 |
|---|
| 2026.02.19 | ₩318,263 | ₩319,805 | ₩315,970 | ₩318,450 | +0.06% | 88.8만 |
|---|
| 2026.02.18 | ₩315,004 | ₩321,239 | ₩313,583 | ₩319,939 | +1.57% | 49.4만 |
|---|
| 2026.02.17 | ₩315,688 | ₩318,638 | ₩311,746 | ₩316,224 | +0.17% | 67.7만 |
|---|
| 2026.02.13 | ₩316,023 | ₩319,845 | ₩313,274 | ₩317,378 | +0.43% | 60.3만 |
|---|
| 2026.02.12 | ₩324,471 | ₩324,632 | ₩312,859 | ₩314,374 | -3.11% | 91.6만 |
|---|
| 2026.02.11 | ₩334,930 | ₩335,212 | ₩323,224 | ₩325,879 | -2.70% | 60만 |
|---|
| 2026.02.10 | ₩334,313 | ₩337,853 | ₩332,704 | ₩332,785 | -0.46% | 42.8만 |
|---|
| 2026.02.09 | ₩328,373 | ₩333,857 | ₩325,477 | ₩332,718 | +1.32% | 74만 |
|---|
| 2026.02.06 | ₩325,959 | ₩329,647 | ₩321,199 | ₩329,325 | +1.03% | 151.9만 |
|---|
| 2026.02.05 | ₩328,051 | ₩331,765 | ₩324,739 | ₩326,254 | -0.55% | 84만 |
|---|
| 2026.02.04 | ₩339,570 | ₩339,570 | ₩330,398 | ₩333,066 | -1.92% | 93.6만 |
|---|
| 2026.02.03 | ₩349,720 | ₩350,149 | ₩336,231 | ₩339,717 | -2.86% | 36.5만 |
|---|
| 2026.02.02 | ₩349,358 | ₩354,172 | ₩348,929 | ₩351,396 | +0.58% | 61.8만 |
|---|
| 2026.01.30 | ₩353,274 | ₩354,574 | ₩348,607 | ₩349,479 | -1.07% | 54.4만 |
|---|
| 2026.01.29 | ₩359,804 | ₩359,804 | ₩350,163 | ₩355,835 | -1.10% | 44.2만 |
|---|
| 2026.01.28 | ₩361,694 | ₩362,807 | ₩356,384 | ₩357,350 | -1.20% | 58.6만 |
|---|
| 2026.01.27 | ₩360,112 | ₩360,447 | ₩357,256 | ₩359,737 | -0.10% | 40.6만 |
|---|
| 2026.01.26 | ₩354,614 | ₩359,039 | ₩354,427 | ₩357,336 | +0.77% | 28.4만 |
|---|
| 2026.01.23 | ₩350,324 | ₩353,877 | ₩350,096 | ₩351,866 | +0.44% | 77.1만 |
|---|
| 2026.01.22 | ₩349,613 | ₩352,348 | ₩349,076 | ₩351,101 | +0.43% | 43만 |
|---|
| 2026.01.21 | ₩341,715 | ₩346,354 | ₩340,589 | ₩344,504 | +0.82% | 47.1만 |
|---|
| 2026.01.20 | ₩344,477 | ₩347,387 | ₩342,479 | ₩342,855 | -0.47% | 27.9만 |
|---|
| 2026.01.16 | ₩355,164 | ₩355,164 | ₩350,820 | ₩350,820 | -1.22% | 19.9만 |
|---|
| 2026.01.15 | ₩355,768 | ₩356,706 | ₩353,461 | ₩353,917 | -0.52% | 22만 |
|---|
| 2026.01.14 | ₩358,423 | ₩358,423 | ₩351,141 | ₩353,528 | -1.37% | 31.7만 |
|---|
| 2026.01.13 | ₩360,769 | ₩363,370 | ₩357,511 | ₩359,576 | -0.33% | 17.3만 |
|---|
| 2026.01.12 | ₩358,449 | ₩361,668 | ₩358,114 | ₩360,742 | +0.64% | 23.4만 |
|---|
| 2026.01.09 | ₩360,595 | ₩362,204 | ₩357,323 | ₩360,541 | -0.01% | 22.6만 |
|---|
| 2026.01.08 | ₩364,363 | ₩364,363 | ₩359,857 | ₩360,783 | -0.98% | 13.3만 |
|---|
| 2026.01.07 | ₩363,330 | ₩367,152 | ₩362,700 | ₩364,765 | +0.39% | 20.7만 |
|---|
| 2026.01.06 | ₩361,051 | ₩364,162 | ₩360,032 | ₩363,759 | +0.75% | 38.5만 |
|---|
| 2026.01.05 | ₩357,913 | ₩363,840 | ₩357,913 | ₩361,104 | +0.89% | 29.3만 |
|---|
| 2026.01.02 | ₩362,928 | ₩363,089 | ₩354,346 | ₩356,076 | -1.89% | 26만 |
|---|
| 2025.12.31 | ₩363,370 | ₩363,370 | ₩360,823 | ₩360,943 | -0.67% | 8.6만 |
|---|
| 2025.12.30 | ₩363,438 | ₩365,194 | ₩363,438 | ₩363,746 | +0.08% | 15만 |
|---|
| 2025.12.29 | ₩363,317 | ₩365,637 | ₩362,901 | ₩364,430 | +0.31% | 15.7만 |
|---|
| 2025.12.26 | ₩364,483 | ₩365,596 | ₩364,296 | ₩365,543 | +0.29% | 96.2만 |
|---|
| 2025.12.24 | ₩363,773 | ₩365,060 | ₩363,183 | ₩364,859 | +0.30% | 15.8만 |
|---|
| 2025.12.23 | ₩363,062 | ₩364,631 | ₩361,574 | ₩364,430 | +0.38% | 12.6만 |
|---|
| 2025.12.22 | ₩364,765 | ₩365,435 | ₩363,290 | ₩364,202 | -0.15% | 13.2만 |
|---|
| 2025.12.19 | ₩360,126 | ₩364,390 | ₩360,112 | ₩362,539 | +0.67% | 25.9만 |
|---|
| 2025.12.18 | ₩358,235 | ₩362,043 | ₩358,235 | ₩359,321 | +0.30% | 30.9만 |
|---|
| 2025.12.17 | ₩360,809 | ₩361,694 | ₩354,722 | ₩355,151 | -1.57% | 11.7만 |
|---|
| 2025.12.16 | ₩357,363 | ₩360,702 | ₩356,813 | ₩359,281 | +0.54% | 17.2만 |
|---|
| 2025.12.15 | ₩363,196 | ₩363,196 | ₩357,578 | ₩358,490 | -1.30% | 23.8만 |
|---|
| 2025.12.12 | ₩366,602 | ₩367,085 | ₩360,608 | ₩361,520 | -1.39% | 91.3만 |
|---|
| 2025.12.11 | ₩366,066 | ₩367,849 | ₩364,349 | ₩366,495 | +0.12% | 47.3만 |
|---|
| 2025.12.10 | ₩365,730 | ₩368,198 | ₩364,041 | ₩366,629 | +0.25% | 233.2만 |
|---|
| 2025.12.09 | ₩364,028 | ₩367,071 | ₩363,250 | ₩366,575 | +0.70% | 12만 |
|---|
| 2025.12.08 | ₩367,219 | ₩367,219 | ₩363,867 | ₩365,395 | -0.50% | 22.4만 |
|---|
| 2025.12.05 | ₩363,169 | ₩368,694 | ₩363,169 | ₩366,066 | +0.80% | 21.2만 |
|---|
| 2025.12.04 | ₩365,489 | ₩365,489 | ₩361,587 | ₩364,095 | -0.38% | 14.8만 |
|---|
| 2025.12.03 | ₩362,539 | ₩364,819 | ₩361,185 | ₩364,135 | +0.44% | 22.6만 |
|---|
| 2025.12.02 | ₩363,531 | ₩365,435 | ₩361,989 | ₩364,242 | +0.20% | 20.1만 |
|---|
| 2025.12.01 | ₩359,294 | ₩363,303 | ₩358,731 | ₩361,238 | +0.54% | 36.4만 |
|---|
| 2025.11.28 | ₩359,790 | ₩362,351 | ₩359,763 | ₩362,258 | +0.69% | 52.4만 |
|---|
| 2025.11.26 | ₩358,932 | ₩359,763 | ₩357,658 | ₩357,779 | -0.32% | 21.9만 |
|---|
| 2025.11.25 | ₩354,494 | ₩359,468 | ₩352,281 | ₩358,919 | +1.25% | 36.2만 |
|---|
| 2025.11.24 | ₩347,990 | ₩353,515 | ₩347,990 | ₩353,274 | +1.52% | 101.8만 |
|---|
| 2025.11.21 | ₩343,109 | ₩348,259 | ₩339,650 | ₩345,215 | +0.61% | 229.2만 |
|---|
| 2025.11.20 | ₩358,677 | ₩358,677 | ₩342,224 | ₩342,761 | -4.44% | 46.2만 |
|---|
| 2025.11.19 | ₩354,373 | ₩356,103 | ₩349,921 | ₩352,402 | -0.56% | 47.8만 |
|---|
| 2025.11.18 | ₩354,105 | ₩357,511 | ₩350,189 | ₩354,400 | +0.08% | 58.7만 |
|---|
| 2025.11.17 | ₩361,292 | ₩363,800 | ₩354,722 | ₩356,988 | -1.19% | 25만 |
|---|
| 2025.11.14 | ₩357,041 | ₩364,980 | ₩355,593 | ₩361,145 | +1.15% | 217.2만 |
|---|
| 2025.11.13 | ₩368,761 | ₩369,646 | ₩362,043 | ₩362,754 | -1.63% | 276.9만 |
|---|
| 2025.11.12 | ₩373,172 | ₩373,172 | ₩368,104 | ₩370,155 | -0.81% | 21.8만 |
|---|
| 2025.11.11 | ₩369,740 | ₩372,663 | ₩369,619 | ₩371,966 | +0.60% | 124.9만 |
|---|
| 2025.11.10 | ₩369,713 | ₩372,515 | ₩368,426 | ₩371,630 | +0.52% | 35.4만 |
|---|
| 2025.11.07 | ₩361,252 | ₩365,476 | ₩358,141 | ₩365,355 | +1.14% | 79.6만 |
|---|
| 2025.11.06 | ₩368,748 | ₩369,552 | ₩361,614 | ₩363,317 | -1.47% | 24.3만 |
|---|
| 2025.11.05 | ₩370,464 | ₩372,207 | ₩369,378 | ₩370,678 | +0.06% | 48.9만 |
|---|
| 2025.11.04 | ₩374,554 | ₩377,504 | ₩370,960 | ₩371,456 | -0.83% | 27.2만 |
|---|
| 2025.11.03 | ₩384,356 | ₩384,356 | ₩378,482 | ₩380,816 | -0.92% | 28.5만 |
|---|
| 2025.10.31 | ₩380,708 | ₩381,768 | ₩378,107 | ₩380,735 | +0.01% | 112.8만 |
|---|
| 2025.10.30 | ₩377,061 | ₩379,689 | ₩373,347 | ₩373,494 | -0.95% | 76.7만 |
|---|
| 2025.10.29 | ₩383,283 | ₩384,516 | ₩380,494 | ₩383,041 | -0.06% | 68.8만 |
|---|
| 2025.10.28 | ₩384,584 | ₩385,884 | ₩383,055 | ₩383,095 | -0.39% | 49.3만 |
|---|
| 2025.10.27 | ₩382,840 | ₩383,806 | ₩381,245 | ₩383,015 | +0.05% | 71만 |
|---|
| 2025.10.24 | ₩378,697 | ₩380,454 | ₩377,825 | ₩378,080 | -0.16% | 19.2만 |
|---|
| 2025.10.23 | ₩373,427 | ₩376,552 | ₩373,427 | ₩375,760 | +0.62% | 16.8만 |
|---|
| 2025.10.22 | ₩377,678 | ₩377,973 | ₩370,370 | ₩373,146 | -1.20% | 58.9만 |
|---|
| 2025.10.21 | ₩378,777 | ₩381,794 | ₩378,067 | ₩381,392 | +0.69% | 29.6만 |
|---|
| 2025.10.20 | ₩374,527 | ₩379,367 | ₩374,527 | ₩378,871 | +1.16% | 12만 |
|---|
| 2025.10.17 | ₩369,632 | ₩372,891 | ₩367,997 | ₩372,314 | +0.73% | 22.8만 |
|---|
| 2025.10.16 | ₩377,584 | ₩379,931 | ₩369,767 | ₩371,255 | -1.68% | 25만 |
|---|
| 2025.10.15 | ₩376,364 | ₩378,724 | ₩372,220 | ₩374,795 | -0.42% | 48.5만 |
|---|
| 2025.10.14 | ₩370,544 | ₩376,565 | ₩367,125 | ₩373,628 | +0.83% | 29.2만 |
|---|
| 2025.10.13 | ₩374,567 | ₩376,619 | ₩372,140 | ₩375,170 | +0.16% | 112.6만 |
|---|
| 2025.10.10 | ₩381,325 | ₩383,766 | ₩369,874 | ₩370,088 | -2.95% | 135.1만 |
|---|