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 | ₩397,871 | ₩404,050 | ₩397,871 | ₩403,835 | +1.50% | 9만 |
| 2026.10.08 | ₩394,762 | ₩397,536 | ₩393,100 | ₩395,325 | +0.14% | 10.8만 |
| 2026.10.07 | ₩395,231 | ₩397,322 | ₩393,355 | ₩396,035 | +0.20% | 13.6만 |
| 2026.10.06 | ₩396,022 | ₩398,166 | ₩395,821 | ₩397,777 | +0.44% | 9.3만 |
| 2026.10.05 | ₩391,210 | ₩395,083 | ₩391,210 | ₩393,797 | +0.66% | 11.1만 |
| 2026.10.02 | ₩392,014 | ₩392,859 | ₩389,709 | ₩391,009 | -0.26% | 10.9만 |
| 2026.10.01 | ₩390,017 | ₩390,017 | ₩384,844 | ₩387,766 | -0.58% | 11.5만 |
| 2026.09.30 | ₩385,702 | ₩390,741 | ₩385,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩386,586 |
| +0.23% |
| 14.6만 |
| 2026.09.29 | ₩384,415 | ₩385,487 | ₩382,378 | ₩385,487 | +0.28% | 30.2만 |
|---|
| 2026.09.28 | ₩384,992 | ₩385,876 | ₩381,788 | ₩383,075 | -0.50% | 27.4만 |
|---|
| 2026.09.25 | ₩392,081 | ₩393,958 | ₩390,245 | ₩390,822 | -0.32% | 11.9만 |
|---|
| 2026.09.24 | ₩387,042 | ₩392,510 | ₩387,042 | ₩392,081 | +1.30% | 17.9만 |
|---|
| 2026.09.23 | ₩392,939 | ₩393,542 | ₩389,093 | ₩389,093 | -0.98% | 22.9만 |
|---|
| 2026.09.22 | ₩398,997 | ₩400,726 | ₩392,792 | ₩393,274 | -1.43% | 14.5만 |
|---|
| 2026.09.21 | ₩389,334 | ₩398,662 | ₩389,334 | ₩397,844 | +2.19% | 24.2만 |
|---|
| 2026.09.18 | ₩391,827 | ₩391,827 | ₩385,193 | ₩386,171 | -1.44% | 20.9만 |
|---|
| 2026.09.17 | ₩390,473 | ₩392,738 | ₩389,347 | ₩390,808 | +0.09% | 11.4만 |
|---|
| 2026.09.16 | ₩388,704 | ₩391,411 | ₩384,549 | ₩386,868 | -0.47% | 16.2만 |
|---|
| 2026.09.15 | ₩389,669 | ₩391,907 | ₩387,833 | ₩388,530 | -0.29% | 17.5만 |
|---|
| 2026.09.14 | ₩387,739 | ₩393,810 | ₩387,243 | ₩392,296 | +1.18% | 31.3만 |
|---|
| 2026.09.11 | ₩386,788 | ₩388,811 | ₩386,466 | ₩387,216 | +0.11% | 9만 |
|---|
| 2026.09.10 | ₩382,338 | ₩386,962 | ₩382,284 | ₩382,633 | +0.08% | 13.3만 |
|---|
| 2026.09.09 | ₩386,024 | ₩387,310 | ₩385,018 | ₩385,890 | -0.03% | 11.2만 |
|---|
| 2026.09.08 | ₩388,892 | ₩388,892 | ₩384,000 | ₩385,461 | -0.88% | 15.4만 |
|---|
| 2026.09.04 | ₩392,604 | ₩392,604 | ₩389,361 | ₩389,830 | -0.71% | 11만 |
|---|
| 2026.09.03 | ₩392,296 | ₩395,432 | ₩390,969 | ₩393,247 | +0.24% | 10.7만 |
|---|
| 2026.09.02 | ₩383,504 | ₩386,734 | ₩383,062 | ₩385,166 | +0.43% | 10.2만 |
|---|
| 2026.09.01 | ₩386,801 | ₩388,329 | ₩384,107 | ₩384,831 | -0.51% | 13.1만 |
|---|
| 2026.08.31 | ₩392,189 | ₩393,757 | ₩390,473 | ₩392,001 | -0.05% | 13.8만 |
|---|
| 2026.08.28 | ₩392,926 | ₩398,836 | ₩392,926 | ₩394,574 | +0.42% | 11.8만 |
|---|
| 2026.08.27 | ₩391,197 | ₩396,035 | ₩391,197 | ₩393,797 | +0.66% | 13.1만 |
|---|
| 2026.08.26 | ₩384,241 | ₩387,136 | ₩384,187 | ₩386,318 | +0.54% | 9.2만 |
|---|
| 2026.08.25 | ₩385,085 | ₩387,578 | ₩383,437 | ₩385,380 | +0.08% | 9.5만 |
|---|
| 2026.08.24 | ₩383,048 | ₩385,930 | ₩381,936 | ₩383,973 | +0.24% | 18.6만 |
|---|
| 2026.08.21 | ₩382,284 | ₩385,179 | ₩380,167 | ₩384,241 | +0.51% | 17만 |
|---|
| 2026.08.20 | ₩381,856 | ₩383,397 | ₩380,341 | ₩380,649 | -0.32% | 10.6만 |
|---|
| 2026.08.19 | ₩380,810 | ₩386,064 | ₩380,019 | ₩383,692 | +0.76% | 19.1만 |
|---|
| 2026.08.18 | ₩381,467 | ₩384,241 | ₩380,086 | ₩380,301 | -0.31% | 17만 |
|---|
| 2026.08.17 | ₩389,119 | ₩389,642 | ₩384,442 | ₩384,563 | -1.17% | 15만 |
|---|
| 2026.08.14 | ₩395,740 | ₩395,740 | ₩390,299 | ₩390,513 | -1.32% | 25.9만 |
|---|
| 2026.08.13 | ₩389,052 | ₩396,129 | ₩389,052 | ₩395,700 | +1.71% | 46.8만 |
|---|
| 2026.08.12 | ₩391,116 | ₩393,582 | ₩389,079 | ₩390,473 | -0.16% | 21.5만 |
|---|
| 2026.08.11 | ₩391,907 | ₩393,381 | ₩387,176 | ₩389,079 | -0.72% | 18.6만 |
|---|
| 2026.08.10 | ₩387,337 | ₩393,046 | ₩387,337 | ₩392,845 | +1.42% | 56.7만 |
|---|
| 2026.08.07 | ₩385,903 | ₩389,816 | ₩385,903 | ₩387,833 | +0.50% | 36.6만 |
|---|
| 2026.08.06 | ₩377,634 | ₩382,593 | ₩377,460 | ₩379,899 | +0.60% | 77.2만 |
|---|
| 2026.08.05 | ₩392,765 | ₩393,569 | ₩383,169 | ₩385,152 | -1.94% | 53.8만 |
|---|
| 2026.08.04 | ₩376,910 | ₩387,377 | ₩376,910 | ₩386,091 | +2.44% | 29.4만 |
|---|
| 2026.08.03 | ₩371,737 | ₩380,462 | ₩371,737 | ₩379,081 | +1.98% | 45만 |
|---|
| 2026.07.31 | ₩364,124 | ₩369,016 | ₩362,891 | ₩368,279 | +1.14% | 42.9만 |
|---|
| 2026.07.30 | ₩354,609 | ₩359,326 | ₩353,791 | ₩358,978 | +1.23% | 70.6만 |
|---|
| 2026.07.29 | ₩358,844 | ₩366,925 | ₩358,214 | ₩358,871 | +0.01% | 56.3만 |
|---|
| 2026.07.28 | ₩354,542 | ₩360,385 | ₩351,446 | ₩359,501 | +1.40% | 21.1만 |
|---|
| 2026.07.27 | ₩353,282 | ₩355,627 | ₩351,191 | ₩353,872 | +0.17% | 17.5만 |
|---|
| 2026.07.24 | ₩346,929 | ₩349,851 | ₩345,281 | ₩347,305 | +0.11% | 118.5만 |
|---|
| 2026.07.23 | ₩349,302 | ₩350,682 | ₩343,257 | ₩345,777 | -1.01% | 36.8만 |
|---|
| 2026.07.22 | ₩360,841 | ₩360,841 | ₩354,743 | ₩354,877 | -1.65% | 26.4만 |
|---|
| 2026.07.21 | ₩362,757 | ₩363,749 | ₩360,506 | ₩361,618 | -0.31% | 26만 |
|---|
| 2026.07.20 | ₩361,350 | ₩366,161 | ₩361,350 | ₩362,583 | +0.34% | 22.6만 |
|---|
| 2026.07.17 | ₩356,847 | ₩364,084 | ₩356,847 | ₩361,538 | +1.31% | 24.4만 |
|---|
| 2026.07.16 | ₩371,522 | ₩371,938 | ₩364,446 | ₩365,853 | -1.53% | 45.6만 |
|---|
| 2026.07.15 | ₩372,166 | ₩374,337 | ₩369,525 | ₩371,589 | -0.15% | 13.7만 |
|---|
| 2026.07.14 | ₩364,285 | ₩370,303 | ₩364,285 | ₩369,123 | +1.33% | 19.5만 |
|---|
| 2026.07.13 | ₩369,391 | ₩372,474 | ₩367,059 | ₩368,306 | -0.29% | 24.3만 |
|---|
| 2026.07.10 | ₩373,171 | ₩374,310 | ₩367,823 | ₩370,182 | -0.80% | 22.7만 |
|---|
| 2026.07.09 | ₩359,192 | ₩369,525 | ₩358,723 | ₩369,485 | +2.87% | 18.6만 |
|---|
| 2026.07.08 | ₩360,734 | ₩363,454 | ₩357,745 | ₩363,106 | +0.66% | 24.5만 |
|---|
| 2026.07.07 | ₩365,398 | ₩367,743 | ₩363,173 | ₩364,098 | -0.36% | 18.4만 |
|---|
| 2026.07.06 | ₩358,254 | ₩363,816 | ₩358,254 | ₩362,476 | +1.18% | 18.5만 |
|---|
| 2026.07.02 | ₩360,466 | ₩361,953 | ₩356,003 | ₩357,906 | -0.71% | 28.3만 |
|---|
| 2026.07.01 | ₩358,495 | ₩365,063 | ₩357,544 | ₩361,310 | +0.79% | 48.7만 |
|---|
| 2026.06.30 | ₩352,076 | ₩355,265 | ₩351,419 | ₩354,783 | +0.77% | 23.5만 |
|---|
| 2026.06.29 | ₩351,272 | ₩356,726 | ₩351,030 | ₩354,046 | +0.79% | 28.7만 |
|---|
| 2026.06.26 | ₩340,550 | ₩348,015 | ₩340,416 | ₩346,353 | +1.70% | 23.7만 |
|---|
| 2026.06.25 | ₩346,407 | ₩346,661 | ₩340,898 | ₩342,158 | -1.23% | 31.8만 |
|---|
| 2026.06.24 | ₩345,616 | ₩353,483 | ₩345,616 | ₩346,983 | +0.40% | 23.8만 |
|---|
| 2026.06.23 | ₩343,726 | ₩349,503 | ₩343,726 | ₩346,380 | +0.77% | 27.8만 |
|---|
| 2026.06.22 | ₩352,290 | ₩355,802 | ₩345,402 | ₩348,095 | -1.19% | 29.3만 |
|---|
| 2026.06.18 | ₩354,622 | ₩356,499 | ₩349,422 | ₩356,070 | +0.41% | 18.5만 |
|---|
| 2026.06.17 | ₩360,533 | ₩360,693 | ₩351,540 | ₩352,156 | -2.32% | 39.6만 |
|---|
| 2026.06.16 | ₩363,990 | ₩366,148 | ₩361,538 | ₩362,650 | -0.37% | 18.1만 |
|---|
| 2026.06.15 | ₩360,358 | ₩365,773 | ₩360,358 | ₩363,494 | +0.87% | 30.1만 |
|---|
| 2026.06.12 | ₩357,718 | ₩357,718 | ₩350,307 | ₩354,314 | -0.95% | 40.8만 |
|---|
| 2026.06.11 | ₩350,829 | ₩355,842 | ₩346,728 | ₩355,252 | +1.26% | 58.3만 |
|---|
| 2026.06.10 | ₩356,137 | ₩359,849 | ₩352,170 | ₩352,263 | -1.09% | 37만 |
|---|
| 2026.06.09 | ₩363,106 | ₩367,569 | ₩351,553 | ₩358,670 | -1.22% | 52.2만 |
|---|
| 2026.06.08 | ₩364,929 | ₩366,041 | ₩360,747 | ₩362,637 | -0.63% | 28.2만 |
|---|
| 2026.06.05 | ₩373,573 | ₩374,096 | ₩362,664 | ₩364,258 | -2.49% | 29.6만 |
|---|
| 2026.06.04 | ₩375,047 | ₩378,867 | ₩373,211 | ₩376,441 | +0.37% | 31.6만 |
|---|
| 2026.06.03 | ₩380,408 | ₩380,837 | ₩374,833 | ₩375,825 | -1.20% | 41.6만 |
|---|
| 2026.06.02 | ₩382,137 | ₩384,563 | ₩379,778 | ₩383,088 | +0.25% | 52.2만 |
|---|
| 2026.06.01 | ₩380,716 | ₩389,883 | ₩380,716 | ₩388,342 | +2.00% | 30만 |
|---|
| 2026.05.29 | ₩374,323 | ₩380,167 | ₩373,291 | ₩379,792 | +1.46% | 35.6만 |
|---|
| 2026.05.28 | ₩372,715 | ₩374,457 | ₩369,901 | ₩373,774 | +0.28% | 23.2만 |
|---|
| 2026.05.27 | ₩365,639 | ₩370,423 | ₩365,183 | ₩367,797 | +0.59% | 95.1만 |
|---|
| 2026.05.26 | ₩368,105 | ₩368,561 | ₩365,036 | ₩366,979 | -0.31% | 49.7만 |
|---|
| 2026.05.22 | ₩366,202 | ₩369,458 | ₩366,041 | ₩367,046 | +0.23% | 22.5만 |
|---|
| 2026.05.21 | ₩357,852 | ₩365,465 | ₩356,887 | ₩364,084 | +1.74% | 39만 |
|---|
| 2026.05.20 | ₩357,209 | ₩361,015 | ₩355,118 | ₩360,519 | +0.93% | 65.4만 |
|---|
| 2026.05.19 | ₩361,538 | ₩364,258 | ₩356,204 | ₩358,375 | -0.87% | 55.8만 |
|---|
| 2026.05.18 | ₩358,737 | ₩364,607 | ₩358,026 | ₩362,395 | +1.02% | 73.7만 |
|---|
| 2026.05.15 | ₩356,230 | ₩361,471 | ₩355,802 | ₩359,407 | +0.89% | 115.8만 |
|---|
| 2026.05.14 | ₩357,852 | ₩361,618 | ₩356,834 | ₩359,554 | +0.48% | 50.2만 |
|---|
| 2026.05.13 | ₩351,151 | ₩355,775 | ₩348,296 | ₩354,689 | +1.01% | 31.3만 |
|---|
| 2026.05.12 | ₩352,438 | ₩353,751 | ₩349,744 | ₩352,344 | -0.03% | 118.3만 |
|---|
| 2026.05.11 | ₩355,788 | ₩358,201 | ₩352,746 | ₩353,496 | -0.64% | 105.7만 |
|---|
| 2026.05.08 | ₩358,214 | ₩358,911 | ₩355,735 | ₩358,643 | +0.12% | 29.5만 |
|---|
| 2026.05.07 | ₩362,811 | ₩364,540 | ₩359,300 | ₩361,739 | -0.30% | 41.2만 |
|---|
| 2026.05.06 | ₩357,812 | ₩358,844 | ₩355,721 | ₩357,651 | -0.04% | 60.4만 |
|---|
| 2026.05.05 | ₩360,385 | ₩360,479 | ₩357,745 | ₩358,857 | -0.42% | 26.6만 |
|---|
| 2026.05.04 | ₩357,584 | ₩362,302 | ₩357,329 | ₩358,804 | +0.34% | 42.3만 |
|---|
| 2026.05.01 | ₩355,158 | ₩358,951 | ₩355,158 | ₩356,646 | +0.42% | 82.5만 |
|---|
| 2026.04.30 | ₩353,711 | ₩353,939 | ₩345,254 | ₩353,054 | -0.19% | 34.8만 |
|---|
| 2026.04.29 | ₩346,487 | ₩351,969 | ₩344,892 | ₩351,526 | +1.45% | 45.9만 |
|---|
| 2026.04.28 | ₩349,704 | ₩351,258 | ₩347,492 | ₩348,564 | -0.33% | 29.8만 |
|---|
| 2026.04.27 | ₩351,660 | ₩353,952 | ₩350,468 | ₩352,009 | +0.10% | 59.4만 |
|---|
| 2026.04.24 | ₩348,953 | ₩353,644 | ₩347,412 | ₩352,679 | +1.07% | 133.4만 |
|---|
| 2026.04.23 | ₩352,143 | ₩352,143 | ₩343,753 | ₩348,417 | -1.06% | 42만 |
|---|
| 2026.04.22 | ₩356,056 | ₩356,820 | ₩353,671 | ₩355,708 | -0.10% | 82.3만 |
|---|
| 2026.04.21 | ₩355,145 | ₩358,777 | ₩352,357 | ₩353,282 | -0.52% | 90만 |
|---|
| 2026.04.20 | ₩350,615 | ₩353,711 | ₩349,663 | ₩353,604 | +0.85% | 34.3만 |
|---|
| 2026.04.17 | ₩351,071 | ₩353,470 | ₩350,119 | ₩352,250 | +0.34% | 28만 |
|---|
| 2026.04.16 | ₩349,221 | ₩351,459 | ₩346,380 | ₩350,065 | +0.24% | 47.1만 |
|---|
| 2026.04.15 | ₩341,475 | ₩347,318 | ₩340,443 | ₩346,809 | +1.56% | 54.5만 |
|---|
| 2026.04.14 | ₩335,618 | ₩340,965 | ₩335,578 | ₩339,491 | +1.15% | 53.1만 |
|---|
| 2026.04.13 | ₩324,856 | ₩333,514 | ₩324,333 | ₩333,313 | +2.60% | 44.9만 |
|---|
| 2026.04.10 | ₩330,190 | ₩331,034 | ₩323,971 | ₩325,566 | -1.40% | 44.1만 |
|---|
| 2026.04.09 | ₩331,838 | ₩331,946 | ₩324,668 | ₩328,729 | -0.94% | 47만 |
|---|
| 2026.04.08 | ₩335,109 | ₩335,591 | ₩329,627 | ₩330,847 | -1.27% | 48.2만 |
|---|
| 2026.04.07 | ₩320,339 | ₩323,047 | ₩317,592 | ₩322,899 | +0.80% | 30.9만 |
|---|
| 2026.04.06 | ₩320,875 | ₩323,462 | ₩319,227 | ₩321,452 | +0.18% | 45.1만 |
|---|
| 2026.04.02 | ₩310,676 | ₩321,090 | ₩309,912 | ₩320,366 | +3.12% | 87.1만 |
|---|
| 2026.04.01 | ₩316,654 | ₩319,428 | ₩312,526 | ₩316,171 | -0.15% | 105.2만 |
|---|
| 2026.03.31 | ₩306,629 | ₩314,188 | ₩305,972 | ₩313,652 | +2.29% | 54.6만 |
|---|
| 2026.03.30 | ₩306,053 | ₩307,312 | ₩300,839 | ₩303,024 | -0.99% | 40.2만 |
|---|
| 2026.03.27 | ₩310,274 | ₩310,824 | ₩303,077 | ₩303,935 | -2.04% | 50.2만 |
|---|
| 2026.03.26 | ₩316,828 | ₩320,527 | ₩312,861 | ₩313,357 | -1.10% | 37.3만 |
|---|
| 2026.03.25 | ₩321,117 | ₩324,052 | ₩317,525 | ₩319,911 | -0.38% | 28.5만 |
|---|
| 2026.03.24 | ₩321,934 | ₩322,122 | ₩316,774 | ₩317,109 | -1.50% | 34.6만 |
|---|
| 2026.03.23 | ₩322,765 | ₩327,657 | ₩322,162 | ₩324,708 | +0.60% | 86.7만 |
|---|
| 2026.03.20 | ₩322,377 | ₩322,377 | ₩316,292 | ₩318,651 | -1.16% | 49.6만 |
|---|
| 2026.03.19 | ₩322,846 | ₩325,687 | ₩320,875 | ₩323,891 | +0.32% | 75.9만 |
|---|
| 2026.03.18 | ₩326,384 | ₩329,158 | ₩325,419 | ₩325,606 | -0.24% | 31.9만 |
|---|
| 2026.03.17 | ₩326,451 | ₩331,008 | ₩326,451 | ₩328,005 | +0.48% | 24.5만 |
|---|
| 2026.03.16 | ₩324,521 | ₩327,134 | ₩323,650 | ₩325,915 | +0.43% | 48.2만 |
|---|
| 2026.03.13 | ₩323,770 | ₩326,813 | ₩320,085 | ₩321,787 | -0.61% | 38.1만 |
|---|
| 2026.03.12 | ₩326,451 | ₩329,426 | ₩322,671 | ₩322,926 | -1.08% | 22.8만 |
|---|
| 2026.03.11 | ₩329,721 | ₩332,857 | ₩326,826 | ₩328,944 | -0.24% | 28.3만 |
|---|
| 2026.03.10 | ₩331,222 | ₩332,254 | ₩326,652 | ₩329,118 | -0.64% | 51.5만 |
|---|
| 2026.03.09 | ₩325,057 | ₩331,624 | ₩322,738 | ₩331,101 | +1.86% | 99.4만 |
|---|
| 2026.03.06 | ₩329,238 | ₩332,294 | ₩327,885 | ₩330,136 | +0.27% | 60.8만 |
|---|
| 2026.03.05 | ₩330,820 | ₩336,275 | ₩330,632 | ₩334,197 | +1.02% | 55.8만 |
|---|
| 2026.03.04 | ₩325,379 | ₩332,026 | ₩325,379 | ₩330,847 | +1.68% | 84.2만 |
|---|
| 2026.03.03 | ₩318,383 | ₩325,968 | ₩315,273 | ₩324,615 | +1.96% | 126.7만 |
|---|
| 2026.03.02 | ₩319,415 | ₩326,196 | ₩319,415 | ₩324,977 | +1.74% | 129만 |
|---|
| 2026.02.27 | ₩321,639 | ₩326,411 | ₩319,549 | ₩326,290 | +1.45% | 443.8만 |
|---|
| 2026.02.26 | ₩322,846 | ₩325,137 | ₩320,581 | ₩324,306 | +0.45% | 87.5만 |
|---|
| 2026.02.25 | ₩315,166 | ₩321,666 | ₩315,166 | ₩321,559 | +2.03% | 97.7만 |
|---|
| 2026.02.24 | ₩309,015 | ₩315,180 | ₩307,580 | ₩314,429 | +1.75% | 42.8만 |
|---|
| 2026.02.23 | ₩316,587 | ₩316,721 | ₩307,621 | ₩309,068 | -2.37% | 69.9만 |
|---|
| 2026.02.20 | ₩316,010 | ₩322,846 | ₩315,756 | ₩319,374 | +1.06% | 128.9만 |
|---|
| 2026.02.19 | ₩318,101 | ₩319,642 | ₩315,809 | ₩318,289 | +0.06% | 88.8만 |
|---|
| 2026.02.18 | ₩314,844 | ₩321,077 | ₩313,424 | ₩319,777 | +1.57% | 49.4만 |
|---|
| 2026.02.17 | ₩315,528 | ₩318,476 | ₩311,588 | ₩316,064 | +0.17% | 67.7만 |
|---|
| 2026.02.13 | ₩315,863 | ₩319,683 | ₩313,116 | ₩317,217 | +0.43% | 60.3만 |
|---|
| 2026.02.12 | ₩324,306 | ₩324,467 | ₩312,700 | ₩314,215 | -3.11% | 91.6만 |
|---|
| 2026.02.11 | ₩334,760 | ₩335,042 | ₩323,060 | ₩325,714 | -2.70% | 60만 |
|---|
| 2026.02.10 | ₩334,144 | ₩337,682 | ₩332,535 | ₩332,616 | -0.46% | 42.8만 |
|---|
| 2026.02.09 | ₩328,206 | ₩333,688 | ₩325,312 | ₩332,549 | +1.32% | 74만 |
|---|
| 2026.02.06 | ₩325,794 | ₩329,480 | ₩321,036 | ₩329,158 | +1.03% | 151.9만 |
|---|
| 2026.02.05 | ₩327,885 | ₩331,597 | ₩324,574 | ₩326,089 | -0.55% | 84만 |
|---|
| 2026.02.04 | ₩339,397 | ₩339,397 | ₩330,230 | ₩332,897 | -1.92% | 93.6만 |
|---|
| 2026.02.03 | ₩349,543 | ₩349,972 | ₩336,060 | ₩339,545 | -2.86% | 36.5만 |
|---|
| 2026.02.02 | ₩349,181 | ₩353,992 | ₩348,752 | ₩351,218 | +0.58% | 61.8만 |
|---|
| 2026.01.30 | ₩353,094 | ₩354,394 | ₩348,430 | ₩349,302 | -1.07% | 54.4만 |
|---|
| 2026.01.29 | ₩359,621 | ₩359,621 | ₩349,985 | ₩355,654 | -1.10% | 44.2만 |
|---|
| 2026.01.28 | ₩361,511 | ₩362,623 | ₩356,204 | ₩357,169 | -1.20% | 58.6만 |
|---|
| 2026.01.27 | ₩359,929 | ₩360,265 | ₩357,075 | ₩359,554 | -0.10% | 40.6만 |
|---|
| 2026.01.26 | ₩354,435 | ₩358,857 | ₩354,247 | ₩357,155 | +0.77% | 28.4만 |
|---|
| 2026.01.23 | ₩350,146 | ₩353,697 | ₩349,918 | ₩351,687 | +0.44% | 77.1만 |
|---|
| 2026.01.22 | ₩349,436 | ₩352,170 | ₩348,899 | ₩350,923 | +0.43% | 43만 |
|---|
| 2026.01.21 | ₩341,542 | ₩346,179 | ₩340,416 | ₩344,329 | +0.82% | 47.1만 |
|---|
| 2026.01.20 | ₩344,303 | ₩347,211 | ₩342,306 | ₩342,681 | -0.47% | 27.9만 |
|---|
| 2026.01.16 | ₩354,984 | ₩354,984 | ₩350,642 | ₩350,642 | -1.22% | 19.9만 |
|---|
| 2026.01.15 | ₩355,587 | ₩356,525 | ₩353,282 | ₩353,738 | -0.52% | 22만 |
|---|
| 2026.01.14 | ₩358,241 | ₩358,241 | ₩350,963 | ₩353,349 | -1.37% | 31.7만 |
|---|
| 2026.01.13 | ₩360,586 | ₩363,186 | ₩357,329 | ₩359,393 | -0.33% | 17.3만 |
|---|
| 2026.01.12 | ₩358,268 | ₩361,484 | ₩357,933 | ₩360,559 | +0.64% | 23.4만 |
|---|
| 2026.01.09 | ₩360,412 | ₩362,020 | ₩357,142 | ₩360,358 | -0.01% | 22.6만 |
|---|
| 2026.01.08 | ₩364,178 | ₩364,178 | ₩359,675 | ₩360,600 | -0.98% | 13.3만 |
|---|
| 2026.01.07 | ₩363,146 | ₩366,966 | ₩362,516 | ₩364,580 | +0.39% | 20.7만 |
|---|
| 2026.01.06 | ₩360,868 | ₩363,977 | ₩359,849 | ₩363,575 | +0.75% | 38.5만 |
|---|
| 2026.01.05 | ₩357,732 | ₩363,655 | ₩357,732 | ₩360,921 | +0.89% | 29.3만 |
|---|
| 2026.01.02 | ₩362,744 | ₩362,905 | ₩354,167 | ₩355,895 | -1.89% | 26만 |
|---|
| 2025.12.31 | ₩363,186 | ₩363,186 | ₩360,640 | ₩360,760 | -0.67% | 8.6만 |
|---|
| 2025.12.30 | ₩363,253 | ₩365,009 | ₩363,253 | ₩363,561 | +0.08% | 15만 |
|---|
| 2025.12.29 | ₩363,133 | ₩365,451 | ₩362,717 | ₩364,245 | +0.31% | 15.7만 |
|---|
| 2025.12.26 | ₩364,299 | ₩365,411 | ₩364,111 | ₩365,357 | +0.29% | 96.2만 |
|---|
| 2025.12.24 | ₩363,588 | ₩364,875 | ₩362,999 | ₩364,674 | +0.30% | 15.8만 |
|---|
| 2025.12.23 | ₩362,878 | ₩364,446 | ₩361,390 | ₩364,245 | +0.38% | 12.6만 |
|---|
| 2025.12.22 | ₩364,580 | ₩365,250 | ₩363,106 | ₩364,017 | -0.15% | 13.2만 |
|---|
| 2025.12.19 | ₩359,943 | ₩364,205 | ₩359,929 | ₩362,355 | +0.67% | 25.9만 |
|---|
| 2025.12.18 | ₩358,053 | ₩361,859 | ₩358,053 | ₩359,139 | +0.30% | 30.9만 |
|---|
| 2025.12.17 | ₩360,626 | ₩361,511 | ₩354,542 | ₩354,971 | -1.57% | 11.7만 |
|---|
| 2025.12.16 | ₩357,182 | ₩360,519 | ₩356,633 | ₩359,099 | +0.54% | 17.2만 |
|---|
| 2025.12.15 | ₩363,012 | ₩363,012 | ₩357,396 | ₩358,308 | -1.30% | 23.8만 |
|---|
| 2025.12.12 | ₩366,416 | ₩366,899 | ₩360,425 | ₩361,337 | -1.39% | 91.3만 |
|---|
| 2025.12.11 | ₩365,880 | ₩367,663 | ₩364,165 | ₩366,309 | +0.12% | 47.3만 |
|---|
| 2025.12.10 | ₩365,545 | ₩368,011 | ₩363,856 | ₩366,443 | +0.25% | 233.2만 |
|---|
| 2025.12.09 | ₩363,843 | ₩366,885 | ₩363,066 | ₩366,389 | +0.70% | 12만 |
|---|
| 2025.12.08 | ₩367,033 | ₩367,033 | ₩363,682 | ₩365,210 | -0.50% | 22.4만 |
|---|
| 2025.12.05 | ₩362,985 | ₩368,507 | ₩362,985 | ₩365,880 | +0.80% | 21.2만 |
|---|
| 2025.12.04 | ₩365,304 | ₩365,304 | ₩361,404 | ₩363,910 | -0.38% | 14.8만 |
|---|
| 2025.12.03 | ₩362,355 | ₩364,634 | ₩361,002 | ₩363,950 | +0.44% | 22.6만 |
|---|
| 2025.12.02 | ₩363,347 | ₩365,250 | ₩361,806 | ₩364,057 | +0.20% | 20.1만 |
|---|
| 2025.12.01 | ₩359,112 | ₩363,119 | ₩358,549 | ₩361,055 | +0.54% | 36.4만 |
|---|
| 2025.11.28 | ₩359,608 | ₩362,168 | ₩359,581 | ₩362,074 | +0.69% | 52.4만 |
|---|
| 2025.11.26 | ₩358,750 | ₩359,581 | ₩357,477 | ₩357,598 | -0.32% | 21.9만 |
|---|
| 2025.11.25 | ₩354,314 | ₩359,286 | ₩352,103 | ₩358,737 | +1.25% | 36.2만 |
|---|
| 2025.11.24 | ₩347,814 | ₩353,336 | ₩347,814 | ₩353,094 | +1.52% | 101.8만 |
|---|
| 2025.11.21 | ₩342,936 | ₩348,082 | ₩339,478 | ₩345,040 | +0.61% | 229.2만 |
|---|
| 2025.11.20 | ₩358,495 | ₩358,495 | ₩342,051 | ₩342,587 | -4.44% | 46.2만 |
|---|
| 2025.11.19 | ₩354,193 | ₩355,922 | ₩349,744 | ₩352,223 | -0.56% | 47.8만 |
|---|
| 2025.11.18 | ₩353,925 | ₩357,329 | ₩350,012 | ₩354,220 | +0.08% | 58.7만 |
|---|
| 2025.11.17 | ₩361,109 | ₩363,615 | ₩354,542 | ₩356,807 | -1.19% | 25만 |
|---|
| 2025.11.14 | ₩356,860 | ₩364,794 | ₩355,413 | ₩360,961 | +1.15% | 217.2만 |
|---|
| 2025.11.13 | ₩368,574 | ₩369,458 | ₩361,859 | ₩362,570 | -1.63% | 276.9만 |
|---|
| 2025.11.12 | ₩372,983 | ₩372,983 | ₩367,917 | ₩369,968 | -0.81% | 21.8만 |
|---|
| 2025.11.11 | ₩369,552 | ₩372,474 | ₩369,432 | ₩371,777 | +0.60% | 124.9만 |
|---|
| 2025.11.10 | ₩369,525 | ₩372,327 | ₩368,239 | ₩371,442 | +0.52% | 35.4만 |
|---|
| 2025.11.07 | ₩361,069 | ₩365,290 | ₩357,959 | ₩365,170 | +1.14% | 79.6만 |
|---|
| 2025.11.06 | ₩368,561 | ₩369,365 | ₩361,431 | ₩363,133 | -1.47% | 24.3만 |
|---|
| 2025.11.05 | ₩370,276 | ₩372,018 | ₩369,190 | ₩370,490 | +0.06% | 48.9만 |
|---|
| 2025.11.04 | ₩374,364 | ₩377,312 | ₩370,772 | ₩371,268 | -0.83% | 27.2만 |
|---|
| 2025.11.03 | ₩384,161 | ₩384,161 | ₩378,291 | ₩380,622 | -0.92% | 28.5만 |
|---|
| 2025.10.31 | ₩380,515 | ₩381,574 | ₩377,915 | ₩380,542 | +0.01% | 112.8만 |
|---|
| 2025.10.30 | ₩376,870 | ₩379,497 | ₩373,157 | ₩373,305 | -0.95% | 76.7만 |
|---|
| 2025.10.29 | ₩383,088 | ₩384,322 | ₩380,301 | ₩382,847 | -0.06% | 68.8만 |
|---|
| 2025.10.28 | ₩384,388 | ₩385,689 | ₩382,861 | ₩382,901 | -0.39% | 49.3만 |
|---|
| 2025.10.27 | ₩382,646 | ₩383,611 | ₩381,051 | ₩382,820 | +0.05% | 71만 |
|---|
| 2025.10.24 | ₩378,505 | ₩380,261 | ₩377,634 | ₩377,888 | -0.16% | 19.2만 |
|---|
| 2025.10.23 | ₩373,238 | ₩376,361 | ₩373,238 | ₩375,570 | +0.62% | 16.8만 |
|---|
| 2025.10.22 | ₩377,486 | ₩377,781 | ₩370,182 | ₩372,956 | -1.20% | 58.9만 |
|---|
| 2025.10.21 | ₩378,585 | ₩381,601 | ₩377,875 | ₩381,199 | +0.69% | 29.6만 |
|---|
| 2025.10.20 | ₩374,337 | ₩379,175 | ₩374,337 | ₩378,679 | +1.16% | 12만 |
|---|
| 2025.10.17 | ₩369,445 | ₩372,702 | ₩367,810 | ₩372,125 | +0.73% | 22.8만 |
|---|
| 2025.10.16 | ₩377,393 | ₩379,738 | ₩369,579 | ₩371,067 | -1.68% | 25만 |
|---|
| 2025.10.15 | ₩376,173 | ₩378,532 | ₩372,032 | ₩374,605 | -0.42% | 48.5만 |
|---|
| 2025.10.14 | ₩370,356 | ₩376,374 | ₩366,939 | ₩373,439 | +0.83% | 29.2만 |
|---|
| 2025.10.13 | ₩374,377 | ₩376,428 | ₩371,951 | ₩374,980 | +0.16% | 112.6만 |
|---|
| 2025.10.10 | ₩381,132 | ₩383,571 | ₩369,686 | ₩369,901 | -2.95% | 135.1만 |
|---|