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 | ₩397,812 | ₩403,989 | ₩397,812 | ₩403,775 | +1.50% | 9만 |
| 2026.10.08 | ₩394,703 | ₩397,477 | ₩393,041 | ₩395,266 | +0.14% | 10.8만 |
| 2026.10.07 | ₩395,172 | ₩397,262 | ₩393,296 | ₩395,976 | +0.20% | 13.6만 |
| 2026.10.06 | ₩395,962 | ₩398,107 | ₩395,762 | ₩397,718 | +0.44% | 9.3만 |
| 2026.10.05 | ₩391,152 | ₩395,025 | ₩391,152 | ₩393,738 | +0.66% | 11.1만 |
| 2026.10.02 | ₩391,956 | ₩392,800 | ₩389,651 | ₩390,951 | -0.26% | 10.9만 |
| 2026.10.01 | ₩389,959 | ₩389,959 | ₩384,787 | ₩387,708 | -0.58% | 11.5만 |
| 2026.09.30 | ₩385,644 | ₩390,683 | ₩385,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩386,529 |
| +0.23% |
| 14.6만 |
| 2026.09.29 | ₩384,358 | ₩385,430 | ₩382,321 | ₩385,430 | +0.28% | 30.2만 |
|---|
| 2026.09.28 | ₩384,934 | ₩385,819 | ₩381,731 | ₩383,018 | -0.50% | 27.4만 |
|---|
| 2026.09.25 | ₩392,023 | ₩393,899 | ₩390,187 | ₩390,763 | -0.32% | 11.9만 |
|---|
| 2026.09.24 | ₩386,984 | ₩392,452 | ₩386,984 | ₩392,023 | +1.30% | 17.9만 |
|---|
| 2026.09.23 | ₩392,880 | ₩393,483 | ₩389,035 | ₩389,035 | -0.98% | 22.9만 |
|---|
| 2026.09.22 | ₩398,937 | ₩400,666 | ₩392,733 | ₩393,215 | -1.43% | 14.5만 |
|---|
| 2026.09.21 | ₩389,276 | ₩398,602 | ₩389,276 | ₩397,785 | +2.19% | 24.2만 |
|---|
| 2026.09.18 | ₩391,768 | ₩391,768 | ₩385,135 | ₩386,113 | -1.44% | 20.9만 |
|---|
| 2026.09.17 | ₩390,415 | ₩392,679 | ₩389,289 | ₩390,750 | +0.09% | 11.4만 |
|---|
| 2026.09.16 | ₩388,646 | ₩391,353 | ₩384,492 | ₩386,810 | -0.47% | 16.2만 |
|---|
| 2026.09.15 | ₩389,611 | ₩391,849 | ₩387,775 | ₩388,472 | -0.29% | 17.5만 |
|---|
| 2026.09.14 | ₩387,681 | ₩393,751 | ₩387,185 | ₩392,237 | +1.18% | 31.3만 |
|---|
| 2026.09.11 | ₩386,730 | ₩388,753 | ₩386,408 | ₩387,159 | +0.11% | 9만 |
|---|
| 2026.09.10 | ₩382,281 | ₩386,904 | ₩382,227 | ₩382,576 | +0.08% | 13.3만 |
|---|
| 2026.09.09 | ₩385,966 | ₩387,252 | ₩384,961 | ₩385,832 | -0.03% | 11.2만 |
|---|
| 2026.09.08 | ₩388,834 | ₩388,834 | ₩383,943 | ₩385,403 | -0.88% | 15.4만 |
|---|
| 2026.09.04 | ₩392,545 | ₩392,545 | ₩389,303 | ₩389,772 | -0.71% | 11만 |
|---|
| 2026.09.03 | ₩392,237 | ₩395,373 | ₩390,911 | ₩393,189 | +0.24% | 10.7만 |
|---|
| 2026.09.02 | ₩383,447 | ₩386,676 | ₩383,005 | ₩385,108 | +0.43% | 10.2만 |
|---|
| 2026.09.01 | ₩386,743 | ₩388,271 | ₩384,050 | ₩384,773 | -0.51% | 13.1만 |
|---|
| 2026.08.31 | ₩392,130 | ₩393,698 | ₩390,415 | ₩391,942 | -0.05% | 13.8만 |
|---|
| 2026.08.28 | ₩392,867 | ₩398,777 | ₩392,867 | ₩394,515 | +0.42% | 11.8만 |
|---|
| 2026.08.27 | ₩391,138 | ₩395,976 | ₩391,138 | ₩393,738 | +0.66% | 13.1만 |
|---|
| 2026.08.26 | ₩384,184 | ₩387,078 | ₩384,130 | ₩386,261 | +0.54% | 9.2만 |
|---|
| 2026.08.25 | ₩385,028 | ₩387,520 | ₩383,380 | ₩385,323 | +0.08% | 9.5만 |
|---|
| 2026.08.24 | ₩382,991 | ₩385,872 | ₩381,879 | ₩383,916 | +0.24% | 18.6만 |
|---|
| 2026.08.21 | ₩382,227 | ₩385,122 | ₩380,110 | ₩384,184 | +0.51% | 17만 |
|---|
| 2026.08.20 | ₩381,799 | ₩383,340 | ₩380,284 | ₩380,592 | -0.32% | 10.6만 |
|---|
| 2026.08.19 | ₩380,753 | ₩386,006 | ₩379,963 | ₩383,634 | +0.76% | 19.1만 |
|---|
| 2026.08.18 | ₩381,410 | ₩384,184 | ₩380,030 | ₩380,244 | -0.31% | 17만 |
|---|
| 2026.08.17 | ₩389,061 | ₩389,584 | ₩384,385 | ₩384,505 | -1.17% | 15만 |
|---|
| 2026.08.14 | ₩395,681 | ₩395,681 | ₩390,241 | ₩390,455 | -1.32% | 25.9만 |
|---|
| 2026.08.13 | ₩388,994 | ₩396,070 | ₩388,994 | ₩395,641 | +1.71% | 46.8만 |
|---|
| 2026.08.12 | ₩391,058 | ₩393,524 | ₩389,021 | ₩390,415 | -0.16% | 21.5만 |
|---|
| 2026.08.11 | ₩391,849 | ₩393,323 | ₩387,118 | ₩389,021 | -0.72% | 18.6만 |
|---|
| 2026.08.10 | ₩387,279 | ₩392,988 | ₩387,279 | ₩392,787 | +1.42% | 56.7만 |
|---|
| 2026.08.07 | ₩385,845 | ₩389,758 | ₩385,845 | ₩387,775 | +0.50% | 36.6만 |
|---|
| 2026.08.06 | ₩377,577 | ₩382,536 | ₩377,403 | ₩379,842 | +0.60% | 77.2만 |
|---|
| 2026.08.05 | ₩392,706 | ₩393,510 | ₩383,112 | ₩385,095 | -1.94% | 53.8만 |
|---|
| 2026.08.04 | ₩376,854 | ₩387,319 | ₩376,854 | ₩386,033 | +2.44% | 29.4만 |
|---|
| 2026.08.03 | ₩371,681 | ₩380,405 | ₩371,681 | ₩379,025 | +1.98% | 45만 |
|---|
| 2026.07.31 | ₩364,070 | ₩368,961 | ₩362,837 | ₩368,224 | +1.14% | 42.9만 |
|---|
| 2026.07.30 | ₩354,556 | ₩359,273 | ₩353,738 | ₩358,924 | +1.23% | 70.6만 |
|---|
| 2026.07.29 | ₩358,790 | ₩366,871 | ₩358,161 | ₩358,817 | +0.01% | 56.3만 |
|---|
| 2026.07.28 | ₩354,489 | ₩360,331 | ₩351,393 | ₩359,447 | +1.40% | 21.1만 |
|---|
| 2026.07.27 | ₩353,229 | ₩355,574 | ₩351,139 | ₩353,819 | +0.17% | 17.5만 |
|---|
| 2026.07.24 | ₩346,878 | ₩349,799 | ₩345,229 | ₩347,253 | +0.11% | 118.5만 |
|---|
| 2026.07.23 | ₩349,249 | ₩350,630 | ₩343,206 | ₩345,725 | -1.01% | 36.8만 |
|---|
| 2026.07.22 | ₩360,787 | ₩360,787 | ₩354,690 | ₩354,824 | -1.65% | 26.4만 |
|---|
| 2026.07.21 | ₩362,703 | ₩363,695 | ₩360,452 | ₩361,564 | -0.31% | 26만 |
|---|
| 2026.07.20 | ₩361,296 | ₩366,107 | ₩361,296 | ₩362,529 | +0.34% | 22.6만 |
|---|
| 2026.07.17 | ₩356,794 | ₩364,030 | ₩356,794 | ₩361,484 | +1.31% | 24.4만 |
|---|
| 2026.07.16 | ₩371,467 | ₩371,882 | ₩364,392 | ₩365,799 | -1.53% | 45.6만 |
|---|
| 2026.07.15 | ₩372,110 | ₩374,281 | ₩369,470 | ₩371,534 | -0.15% | 13.7만 |
|---|
| 2026.07.14 | ₩364,231 | ₩370,248 | ₩364,231 | ₩369,068 | +1.33% | 19.5만 |
|---|
| 2026.07.13 | ₩369,336 | ₩372,418 | ₩367,005 | ₩368,251 | -0.29% | 24.3만 |
|---|
| 2026.07.10 | ₩373,115 | ₩374,254 | ₩367,769 | ₩370,127 | -0.80% | 22.7만 |
|---|
| 2026.07.09 | ₩359,139 | ₩369,470 | ₩358,670 | ₩369,430 | +2.87% | 18.6만 |
|---|
| 2026.07.08 | ₩360,680 | ₩363,400 | ₩357,692 | ₩363,052 | +0.66% | 24.5만 |
|---|
| 2026.07.07 | ₩365,343 | ₩367,688 | ₩363,119 | ₩364,043 | -0.36% | 18.4만 |
|---|
| 2026.07.06 | ₩358,201 | ₩363,762 | ₩358,201 | ₩362,422 | +1.18% | 18.5만 |
|---|
| 2026.07.02 | ₩360,412 | ₩361,899 | ₩355,950 | ₩357,852 | -0.71% | 28.3만 |
|---|
| 2026.07.01 | ₩358,442 | ₩365,008 | ₩357,491 | ₩361,256 | +0.79% | 48.7만 |
|---|
| 2026.06.30 | ₩352,023 | ₩355,212 | ₩351,367 | ₩354,730 | +0.77% | 23.5만 |
|---|
| 2026.06.29 | ₩351,219 | ₩356,673 | ₩350,978 | ₩353,993 | +0.79% | 28.7만 |
|---|
| 2026.06.26 | ₩340,499 | ₩347,963 | ₩340,365 | ₩346,301 | +1.70% | 23.7만 |
|---|
| 2026.06.25 | ₩346,355 | ₩346,610 | ₩340,847 | ₩342,107 | -1.23% | 31.8만 |
|---|
| 2026.06.24 | ₩345,564 | ₩353,430 | ₩345,564 | ₩346,931 | +0.40% | 23.8만 |
|---|
| 2026.06.23 | ₩343,675 | ₩349,450 | ₩343,675 | ₩346,328 | +0.77% | 27.8만 |
|---|
| 2026.06.22 | ₩352,238 | ₩355,749 | ₩345,350 | ₩348,043 | -1.19% | 29.3만 |
|---|
| 2026.06.18 | ₩354,569 | ₩356,445 | ₩349,370 | ₩356,017 | +0.41% | 18.5만 |
|---|
| 2026.06.17 | ₩360,479 | ₩360,640 | ₩351,487 | ₩352,104 | -2.32% | 39.6만 |
|---|
| 2026.06.16 | ₩363,936 | ₩366,093 | ₩361,484 | ₩362,596 | -0.37% | 18.1만 |
|---|
| 2026.06.15 | ₩360,305 | ₩365,718 | ₩360,305 | ₩363,440 | +0.87% | 30.1만 |
|---|
| 2026.06.12 | ₩357,665 | ₩357,665 | ₩350,254 | ₩354,261 | -0.95% | 40.8만 |
|---|
| 2026.06.11 | ₩350,777 | ₩355,789 | ₩346,677 | ₩355,199 | +1.26% | 58.3만 |
|---|
| 2026.06.10 | ₩356,084 | ₩359,795 | ₩352,117 | ₩352,211 | -1.09% | 37만 |
|---|
| 2026.06.09 | ₩363,052 | ₩367,514 | ₩351,501 | ₩358,616 | -1.22% | 52.2만 |
|---|
| 2026.06.08 | ₩364,874 | ₩365,986 | ₩360,693 | ₩362,583 | -0.63% | 28.2만 |
|---|
| 2026.06.05 | ₩373,517 | ₩374,040 | ₩362,609 | ₩364,204 | -2.49% | 29.6만 |
|---|
| 2026.06.04 | ₩374,991 | ₩378,810 | ₩373,155 | ₩376,385 | +0.37% | 31.6만 |
|---|
| 2026.06.03 | ₩380,351 | ₩380,780 | ₩374,777 | ₩375,768 | -1.20% | 41.6만 |
|---|
| 2026.06.02 | ₩382,080 | ₩384,505 | ₩379,721 | ₩383,031 | +0.25% | 52.2만 |
|---|
| 2026.06.01 | ₩380,659 | ₩389,825 | ₩380,659 | ₩388,284 | +2.00% | 30만 |
|---|
| 2026.05.29 | ₩374,268 | ₩380,110 | ₩373,236 | ₩379,735 | +1.46% | 35.6만 |
|---|
| 2026.05.28 | ₩372,660 | ₩374,402 | ₩369,846 | ₩373,718 | +0.28% | 23.2만 |
|---|
| 2026.05.27 | ₩365,584 | ₩370,368 | ₩365,129 | ₩367,742 | +0.59% | 95.1만 |
|---|
| 2026.05.26 | ₩368,050 | ₩368,506 | ₩364,981 | ₩366,924 | -0.31% | 49.7만 |
|---|
| 2026.05.22 | ₩366,147 | ₩369,403 | ₩365,986 | ₩366,991 | +0.23% | 22.5만 |
|---|
| 2026.05.21 | ₩357,799 | ₩365,410 | ₩356,834 | ₩364,030 | +1.74% | 39만 |
|---|
| 2026.05.20 | ₩357,156 | ₩360,961 | ₩355,065 | ₩360,465 | +0.93% | 65.4만 |
|---|
| 2026.05.19 | ₩361,484 | ₩364,204 | ₩356,151 | ₩358,321 | -0.87% | 55.8만 |
|---|
| 2026.05.18 | ₩358,683 | ₩364,552 | ₩357,973 | ₩362,341 | +1.02% | 73.7만 |
|---|
| 2026.05.15 | ₩356,177 | ₩361,417 | ₩355,749 | ₩359,353 | +0.89% | 115.8만 |
|---|
| 2026.05.14 | ₩357,799 | ₩361,564 | ₩356,780 | ₩359,501 | +0.48% | 50.2만 |
|---|
| 2026.05.13 | ₩351,099 | ₩355,722 | ₩348,244 | ₩354,636 | +1.01% | 31.3만 |
|---|
| 2026.05.12 | ₩352,385 | ₩353,698 | ₩349,692 | ₩352,291 | -0.03% | 118.3만 |
|---|
| 2026.05.11 | ₩355,735 | ₩358,147 | ₩352,693 | ₩353,444 | -0.64% | 105.7만 |
|---|
| 2026.05.08 | ₩358,161 | ₩358,857 | ₩355,681 | ₩358,589 | +0.12% | 29.5만 |
|---|
| 2026.05.07 | ₩362,757 | ₩364,485 | ₩359,246 | ₩361,685 | -0.30% | 41.2만 |
|---|
| 2026.05.06 | ₩357,759 | ₩358,790 | ₩355,668 | ₩357,598 | -0.04% | 60.4만 |
|---|
| 2026.05.05 | ₩360,331 | ₩360,425 | ₩357,692 | ₩358,804 | -0.42% | 26.6만 |
|---|
| 2026.05.04 | ₩357,531 | ₩362,248 | ₩357,276 | ₩358,750 | +0.34% | 42.3만 |
|---|
| 2026.05.01 | ₩355,105 | ₩358,898 | ₩355,105 | ₩356,593 | +0.42% | 82.5만 |
|---|
| 2026.04.30 | ₩353,658 | ₩353,886 | ₩345,203 | ₩353,001 | -0.19% | 34.8만 |
|---|
| 2026.04.29 | ₩346,435 | ₩351,916 | ₩344,841 | ₩351,474 | +1.45% | 45.9만 |
|---|
| 2026.04.28 | ₩349,651 | ₩351,206 | ₩347,440 | ₩348,512 | -0.33% | 29.8만 |
|---|
| 2026.04.27 | ₩351,608 | ₩353,899 | ₩350,415 | ₩351,956 | +0.10% | 59.4만 |
|---|
| 2026.04.24 | ₩348,901 | ₩353,591 | ₩347,360 | ₩352,626 | +1.07% | 133.4만 |
|---|
| 2026.04.23 | ₩352,090 | ₩352,090 | ₩343,702 | ₩348,365 | -1.06% | 42만 |
|---|
| 2026.04.22 | ₩356,003 | ₩356,767 | ₩353,618 | ₩355,655 | -0.10% | 82.3만 |
|---|
| 2026.04.21 | ₩355,092 | ₩358,723 | ₩352,305 | ₩353,229 | -0.52% | 90만 |
|---|
| 2026.04.20 | ₩350,563 | ₩353,658 | ₩349,611 | ₩353,551 | +0.85% | 34.3만 |
|---|
| 2026.04.17 | ₩351,018 | ₩353,417 | ₩350,067 | ₩352,197 | +0.34% | 28만 |
|---|
| 2026.04.16 | ₩349,169 | ₩351,407 | ₩346,328 | ₩350,013 | +0.24% | 47.1만 |
|---|
| 2026.04.15 | ₩341,424 | ₩347,266 | ₩340,392 | ₩346,757 | +1.56% | 54.5만 |
|---|
| 2026.04.14 | ₩335,568 | ₩340,914 | ₩335,528 | ₩339,440 | +1.15% | 53.1만 |
|---|
| 2026.04.13 | ₩324,807 | ₩333,464 | ₩324,285 | ₩333,263 | +2.60% | 44.9만 |
|---|
| 2026.04.10 | ₩330,141 | ₩330,985 | ₩323,923 | ₩325,518 | -1.40% | 44.1만 |
|---|
| 2026.04.09 | ₩331,789 | ₩331,896 | ₩324,620 | ₩328,680 | -0.94% | 47만 |
|---|
| 2026.04.08 | ₩335,059 | ₩335,541 | ₩329,578 | ₩330,797 | -1.27% | 48.2만 |
|---|
| 2026.04.07 | ₩320,292 | ₩322,998 | ₩317,545 | ₩322,851 | +0.80% | 30.9만 |
|---|
| 2026.04.06 | ₩320,828 | ₩323,414 | ₩319,179 | ₩321,404 | +0.18% | 45.1만 |
|---|
| 2026.04.02 | ₩310,630 | ₩321,042 | ₩309,866 | ₩320,318 | +3.12% | 87.1만 |
|---|
| 2026.04.01 | ₩316,607 | ₩319,380 | ₩312,479 | ₩316,124 | -0.15% | 105.2만 |
|---|
| 2026.03.31 | ₩306,583 | ₩314,141 | ₩305,927 | ₩313,605 | +2.29% | 54.6만 |
|---|
| 2026.03.30 | ₩306,007 | ₩307,267 | ₩300,794 | ₩302,979 | -0.99% | 40.2만 |
|---|
| 2026.03.27 | ₩310,228 | ₩310,777 | ₩303,032 | ₩303,890 | -2.04% | 50.2만 |
|---|
| 2026.03.26 | ₩316,781 | ₩320,479 | ₩312,814 | ₩313,310 | -1.10% | 37.3만 |
|---|
| 2026.03.25 | ₩321,069 | ₩324,003 | ₩317,478 | ₩319,863 | -0.38% | 28.5만 |
|---|
| 2026.03.24 | ₩321,886 | ₩322,074 | ₩316,727 | ₩317,062 | -1.50% | 34.6만 |
|---|
| 2026.03.23 | ₩322,717 | ₩327,608 | ₩322,114 | ₩324,660 | +0.60% | 86.7만 |
|---|
| 2026.03.20 | ₩322,328 | ₩322,328 | ₩316,245 | ₩318,603 | -1.16% | 49.6만 |
|---|
| 2026.03.19 | ₩322,797 | ₩325,638 | ₩320,828 | ₩323,843 | +0.32% | 75.9만 |
|---|
| 2026.03.18 | ₩326,335 | ₩329,109 | ₩325,370 | ₩325,558 | -0.24% | 31.9만 |
|---|
| 2026.03.17 | ₩326,402 | ₩330,958 | ₩326,402 | ₩327,957 | +0.48% | 24.5만 |
|---|
| 2026.03.16 | ₩324,472 | ₩327,085 | ₩323,601 | ₩325,866 | +0.43% | 48.2만 |
|---|
| 2026.03.13 | ₩323,722 | ₩326,764 | ₩320,037 | ₩321,739 | -0.61% | 38.1만 |
|---|
| 2026.03.12 | ₩326,402 | ₩329,377 | ₩322,623 | ₩322,878 | -1.08% | 22.8만 |
|---|
| 2026.03.11 | ₩329,672 | ₩332,807 | ₩326,777 | ₩328,895 | -0.24% | 28.3만 |
|---|
| 2026.03.10 | ₩331,173 | ₩332,204 | ₩326,603 | ₩329,069 | -0.64% | 51.5만 |
|---|
| 2026.03.09 | ₩325,008 | ₩331,575 | ₩322,690 | ₩331,052 | +1.86% | 99.4만 |
|---|
| 2026.03.06 | ₩329,189 | ₩332,245 | ₩327,836 | ₩330,087 | +0.27% | 60.8만 |
|---|
| 2026.03.05 | ₩330,771 | ₩336,224 | ₩330,583 | ₩334,147 | +1.02% | 55.8만 |
|---|
| 2026.03.04 | ₩325,330 | ₩331,977 | ₩325,330 | ₩330,797 | +1.68% | 84.2만 |
|---|
| 2026.03.03 | ₩318,335 | ₩325,920 | ₩315,226 | ₩324,566 | +1.96% | 126.7만 |
|---|
| 2026.03.02 | ₩319,367 | ₩326,147 | ₩319,367 | ₩324,928 | +1.74% | 129만 |
|---|
| 2026.02.27 | ₩321,591 | ₩326,362 | ₩319,501 | ₩326,241 | +1.45% | 443.8만 |
|---|
| 2026.02.26 | ₩322,797 | ₩325,089 | ₩320,533 | ₩324,258 | +0.45% | 87.5만 |
|---|
| 2026.02.25 | ₩315,119 | ₩321,618 | ₩315,119 | ₩321,511 | +2.03% | 97.7만 |
|---|
| 2026.02.24 | ₩308,968 | ₩315,133 | ₩307,535 | ₩314,382 | +1.75% | 42.8만 |
|---|
| 2026.02.23 | ₩316,540 | ₩316,674 | ₩307,575 | ₩309,022 | -2.37% | 69.9만 |
|---|
| 2026.02.20 | ₩315,963 | ₩322,797 | ₩315,709 | ₩319,327 | +1.06% | 128.9만 |
|---|
| 2026.02.19 | ₩318,054 | ₩319,595 | ₩315,762 | ₩318,241 | +0.06% | 88.8만 |
|---|
| 2026.02.18 | ₩314,797 | ₩321,029 | ₩313,377 | ₩319,729 | +1.57% | 49.4만 |
|---|
| 2026.02.17 | ₩315,481 | ₩318,429 | ₩311,541 | ₩316,017 | +0.17% | 67.7만 |
|---|
| 2026.02.13 | ₩315,816 | ₩319,635 | ₩313,069 | ₩317,169 | +0.43% | 60.3만 |
|---|
| 2026.02.12 | ₩324,258 | ₩324,419 | ₩312,653 | ₩314,168 | -3.11% | 91.6만 |
|---|
| 2026.02.11 | ₩334,710 | ₩334,992 | ₩323,012 | ₩325,665 | -2.70% | 60만 |
|---|
| 2026.02.10 | ₩334,094 | ₩337,631 | ₩332,486 | ₩332,566 | -0.46% | 42.8만 |
|---|
| 2026.02.09 | ₩328,157 | ₩333,638 | ₩325,263 | ₩332,499 | +1.32% | 74만 |
|---|
| 2026.02.06 | ₩325,745 | ₩329,431 | ₩320,988 | ₩329,109 | +1.03% | 151.9만 |
|---|
| 2026.02.05 | ₩327,836 | ₩331,548 | ₩324,526 | ₩326,040 | -0.55% | 84만 |
|---|
| 2026.02.04 | ₩339,347 | ₩339,347 | ₩330,181 | ₩332,848 | -1.92% | 93.6만 |
|---|
| 2026.02.03 | ₩349,491 | ₩349,919 | ₩336,010 | ₩339,494 | -2.86% | 36.5만 |
|---|
| 2026.02.02 | ₩349,129 | ₩353,939 | ₩348,700 | ₩351,166 | +0.58% | 61.8만 |
|---|
| 2026.01.30 | ₩353,042 | ₩354,341 | ₩348,378 | ₩349,249 | -1.07% | 54.4만 |
|---|
| 2026.01.29 | ₩359,568 | ₩359,568 | ₩349,933 | ₩355,601 | -1.10% | 44.2만 |
|---|
| 2026.01.28 | ₩361,457 | ₩362,569 | ₩356,151 | ₩357,115 | -1.20% | 58.6만 |
|---|
| 2026.01.27 | ₩359,876 | ₩360,211 | ₩357,022 | ₩359,501 | -0.10% | 40.6만 |
|---|
| 2026.01.26 | ₩354,382 | ₩358,804 | ₩354,194 | ₩357,102 | +0.77% | 28.4만 |
|---|
| 2026.01.23 | ₩350,094 | ₩353,645 | ₩349,866 | ₩351,635 | +0.44% | 77.1만 |
|---|
| 2026.01.22 | ₩349,383 | ₩352,117 | ₩348,847 | ₩350,871 | +0.43% | 43만 |
|---|
| 2026.01.21 | ₩341,491 | ₩346,127 | ₩340,365 | ₩344,278 | +0.82% | 47.1만 |
|---|
| 2026.01.20 | ₩344,251 | ₩347,159 | ₩342,255 | ₩342,630 | -0.47% | 27.9만 |
|---|
| 2026.01.16 | ₩354,931 | ₩354,931 | ₩350,589 | ₩350,589 | -1.22% | 19.9만 |
|---|
| 2026.01.15 | ₩355,534 | ₩356,472 | ₩353,229 | ₩353,685 | -0.52% | 22만 |
|---|
| 2026.01.14 | ₩358,187 | ₩358,187 | ₩350,911 | ₩353,296 | -1.37% | 31.7만 |
|---|
| 2026.01.13 | ₩360,532 | ₩363,132 | ₩357,276 | ₩359,340 | -0.33% | 17.3만 |
|---|
| 2026.01.12 | ₩358,214 | ₩361,430 | ₩357,879 | ₩360,506 | +0.64% | 23.4만 |
|---|
| 2026.01.09 | ₩360,358 | ₩361,966 | ₩357,089 | ₩360,305 | -0.01% | 22.6만 |
|---|
| 2026.01.08 | ₩364,124 | ₩364,124 | ₩359,621 | ₩360,546 | -0.98% | 13.3만 |
|---|
| 2026.01.07 | ₩363,092 | ₩366,911 | ₩362,462 | ₩364,526 | +0.39% | 20.7만 |
|---|
| 2026.01.06 | ₩360,814 | ₩363,923 | ₩359,795 | ₩363,521 | +0.75% | 38.5만 |
|---|
| 2026.01.05 | ₩357,678 | ₩363,601 | ₩357,678 | ₩360,867 | +0.89% | 29.3만 |
|---|
| 2026.01.02 | ₩362,690 | ₩362,851 | ₩354,114 | ₩355,842 | -1.89% | 26만 |
|---|
| 2025.12.31 | ₩363,132 | ₩363,132 | ₩360,586 | ₩360,707 | -0.67% | 8.6만 |
|---|
| 2025.12.30 | ₩363,199 | ₩364,954 | ₩363,199 | ₩363,507 | +0.08% | 15만 |
|---|
| 2025.12.29 | ₩363,078 | ₩365,397 | ₩362,663 | ₩364,191 | +0.31% | 15.7만 |
|---|
| 2025.12.26 | ₩364,244 | ₩365,356 | ₩364,057 | ₩365,303 | +0.29% | 96.2만 |
|---|
| 2025.12.24 | ₩363,534 | ₩364,820 | ₩362,944 | ₩364,619 | +0.30% | 15.8만 |
|---|
| 2025.12.23 | ₩362,824 | ₩364,392 | ₩361,336 | ₩364,191 | +0.38% | 12.6만 |
|---|
| 2025.12.22 | ₩364,526 | ₩365,196 | ₩363,052 | ₩363,963 | -0.15% | 13.2만 |
|---|
| 2025.12.19 | ₩359,889 | ₩364,150 | ₩359,876 | ₩362,301 | +0.67% | 25.9만 |
|---|
| 2025.12.18 | ₩358,000 | ₩361,805 | ₩358,000 | ₩359,085 | +0.30% | 30.9만 |
|---|
| 2025.12.17 | ₩360,573 | ₩361,457 | ₩354,489 | ₩354,918 | -1.57% | 11.7만 |
|---|
| 2025.12.16 | ₩357,129 | ₩360,465 | ₩356,579 | ₩359,045 | +0.54% | 17.2만 |
|---|
| 2025.12.15 | ₩362,958 | ₩362,958 | ₩357,343 | ₩358,254 | -1.30% | 23.8만 |
|---|
| 2025.12.12 | ₩366,361 | ₩366,844 | ₩360,372 | ₩361,283 | -1.39% | 91.3만 |
|---|
| 2025.12.11 | ₩365,825 | ₩367,608 | ₩364,110 | ₩366,254 | +0.12% | 47.3만 |
|---|
| 2025.12.10 | ₩365,490 | ₩367,956 | ₩363,802 | ₩366,388 | +0.25% | 233.2만 |
|---|
| 2025.12.09 | ₩363,789 | ₩366,830 | ₩363,011 | ₩366,335 | +0.70% | 12만 |
|---|
| 2025.12.08 | ₩366,978 | ₩366,978 | ₩363,628 | ₩365,155 | -0.50% | 22.4만 |
|---|
| 2025.12.05 | ₩362,931 | ₩368,452 | ₩362,931 | ₩365,825 | +0.80% | 21.2만 |
|---|
| 2025.12.04 | ₩365,249 | ₩365,249 | ₩361,350 | ₩363,856 | -0.38% | 14.8만 |
|---|
| 2025.12.03 | ₩362,301 | ₩364,579 | ₩360,948 | ₩363,896 | +0.44% | 22.6만 |
|---|
| 2025.12.02 | ₩363,293 | ₩365,196 | ₩361,752 | ₩364,003 | +0.20% | 20.1만 |
|---|
| 2025.12.01 | ₩359,058 | ₩363,065 | ₩358,496 | ₩361,001 | +0.54% | 36.4만 |
|---|
| 2025.11.28 | ₩359,554 | ₩362,114 | ₩359,527 | ₩362,020 | +0.69% | 52.4만 |
|---|
| 2025.11.26 | ₩358,697 | ₩359,527 | ₩357,424 | ₩357,544 | -0.32% | 21.9만 |
|---|
| 2025.11.25 | ₩354,261 | ₩359,233 | ₩352,050 | ₩358,683 | +1.25% | 36.2만 |
|---|
| 2025.11.24 | ₩347,762 | ₩353,283 | ₩347,762 | ₩353,042 | +1.52% | 101.8만 |
|---|
| 2025.11.21 | ₩342,884 | ₩348,030 | ₩339,427 | ₩344,988 | +0.61% | 229.2만 |
|---|
| 2025.11.20 | ₩358,442 | ₩358,442 | ₩342,000 | ₩342,536 | -4.44% | 46.2만 |
|---|
| 2025.11.19 | ₩354,140 | ₩355,869 | ₩349,692 | ₩352,171 | -0.56% | 47.8만 |
|---|
| 2025.11.18 | ₩353,872 | ₩357,276 | ₩349,960 | ₩354,167 | +0.08% | 58.7만 |
|---|
| 2025.11.17 | ₩361,055 | ₩363,561 | ₩354,489 | ₩356,754 | -1.19% | 25만 |
|---|
| 2025.11.14 | ₩356,807 | ₩364,740 | ₩355,360 | ₩360,908 | +1.15% | 217.2만 |
|---|
| 2025.11.13 | ₩368,519 | ₩369,403 | ₩361,805 | ₩362,516 | -1.63% | 276.9만 |
|---|
| 2025.11.12 | ₩372,928 | ₩372,928 | ₩367,862 | ₩369,913 | -0.81% | 21.8만 |
|---|
| 2025.11.11 | ₩369,497 | ₩372,418 | ₩369,377 | ₩371,722 | +0.60% | 124.9만 |
|---|
| 2025.11.10 | ₩369,470 | ₩372,271 | ₩368,184 | ₩371,387 | +0.52% | 35.4만 |
|---|
| 2025.11.07 | ₩361,015 | ₩365,236 | ₩357,906 | ₩365,115 | +1.14% | 79.6만 |
|---|
| 2025.11.06 | ₩368,506 | ₩369,310 | ₩361,377 | ₩363,078 | -1.47% | 24.3만 |
|---|
| 2025.11.05 | ₩370,221 | ₩371,963 | ₩369,135 | ₩370,435 | +0.06% | 48.9만 |
|---|
| 2025.11.04 | ₩374,308 | ₩377,256 | ₩370,717 | ₩371,212 | -0.83% | 27.2만 |
|---|
| 2025.11.03 | ₩384,103 | ₩384,103 | ₩378,234 | ₩380,566 | -0.92% | 28.5만 |
|---|
| 2025.10.31 | ₩380,458 | ₩381,517 | ₩377,859 | ₩380,485 | +0.01% | 112.8만 |
|---|
| 2025.10.30 | ₩376,814 | ₩379,440 | ₩373,102 | ₩373,249 | -0.95% | 76.7만 |
|---|
| 2025.10.29 | ₩383,031 | ₩384,264 | ₩380,244 | ₩382,790 | -0.06% | 68.8만 |
|---|
| 2025.10.28 | ₩384,331 | ₩385,631 | ₩382,804 | ₩382,844 | -0.39% | 49.3만 |
|---|
| 2025.10.27 | ₩382,589 | ₩383,554 | ₩380,994 | ₩382,763 | +0.05% | 71만 |
|---|
| 2025.10.24 | ₩378,448 | ₩380,204 | ₩377,577 | ₩377,832 | -0.16% | 19.2만 |
|---|
| 2025.10.23 | ₩373,182 | ₩376,304 | ₩373,182 | ₩375,514 | +0.62% | 16.8만 |
|---|
| 2025.10.22 | ₩377,430 | ₩377,725 | ₩370,127 | ₩372,901 | -1.20% | 58.9만 |
|---|
| 2025.10.21 | ₩378,529 | ₩381,544 | ₩377,819 | ₩381,142 | +0.69% | 29.6만 |
|---|
| 2025.10.20 | ₩374,281 | ₩379,118 | ₩374,281 | ₩378,623 | +1.16% | 12만 |
|---|
| 2025.10.17 | ₩369,390 | ₩372,646 | ₩367,755 | ₩372,070 | +0.73% | 22.8만 |
|---|
| 2025.10.16 | ₩377,336 | ₩379,681 | ₩369,524 | ₩371,011 | -1.68% | 25만 |
|---|
| 2025.10.15 | ₩376,117 | ₩378,475 | ₩371,976 | ₩374,549 | -0.42% | 48.5만 |
|---|
| 2025.10.14 | ₩370,301 | ₩376,318 | ₩366,884 | ₩373,383 | +0.83% | 29.2만 |
|---|
| 2025.10.13 | ₩374,321 | ₩376,371 | ₩371,896 | ₩374,924 | +0.16% | 112.6만 |
|---|
| 2025.10.10 | ₩381,075 | ₩383,514 | ₩369,631 | ₩369,846 | -2.95% | 135.1만 |
|---|