시장 데이터를 불러오는 중
전체 종목
First Trust Dow Jones International Internet ETF 과거 주가
First Trust Dow Jones International Internet ETF · FDNI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Dow Jones International Internet ETF · FDNI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,063 | ₩35,725 | ₩34,063 | ₩35,698 | +4.80% | 4.7천 |
| 2026.10.08 | ₩34,747 | ₩34,747 | ₩34,626 | ₩34,693 | -0.15% | 500 |
| 2026.10.07 | ₩34,492 | ₩34,948 | ₩34,492 | ₩34,948 | +1.32% | 1.2천 |
| 2026.10.06 | ₩34,854 | ₩35,042 | ₩34,854 | ₩35,042 | +0.54% | 700 |
| 2026.10.05 | ₩34,573 | ₩34,975 | ₩34,573 | ₩34,961 | +1.12% | 600 |
| 2026.10.02 | ₩34,050 | ₩34,130 | ₩34,050 | ₩34,130 | +0.24% | 9.2천 |
| 2026.10.01 | ₩34,251 | ₩34,398 | ₩34,211 | ₩34,398 | +0.43% | 4.7만 |
| 2026.09.30 | ₩34,613 | ₩34,693 | ₩34,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,640 |
| +0.08% |
| 1.2천 |
| 2026.09.29 | ₩34,653 | ₩34,707 | ₩34,465 | ₩34,707 | +0.15% | 6.5천 |
|---|
| 2026.09.28 | ₩34,680 | ₩34,975 | ₩33,970 | ₩34,881 | +0.58% | 13.2만 |
|---|
| 2026.09.25 | ₩34,666 | ₩34,867 | ₩34,666 | ₩34,867 | +0.58% | 800 |
|---|
| 2026.09.24 | ₩33,822 | ₩35,015 | ₩33,822 | ₩35,015 | +3.53% | 1.1천 |
|---|
| 2026.09.23 | ₩35,162 | ₩35,162 | ₩35,162 | ₩35,162 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩36,006 | ₩36,288 | ₩36,006 | ₩36,154 | +0.41% | 1.6천 |
|---|
| 2026.09.21 | ₩34,814 | ₩35,484 | ₩34,814 | ₩35,484 | +1.92% | 700 |
|---|
| 2026.09.18 | ₩34,640 | ₩34,733 | ₩34,640 | ₩34,733 | +0.27% | 3.7천 |
|---|
| 2026.09.17 | ₩34,733 | ₩34,854 | ₩34,733 | ₩34,747 | +0.04% | 3.3천 |
|---|
| 2026.09.16 | ₩34,908 | ₩35,028 | ₩34,707 | ₩34,760 | -0.42% | 6.9천 |
|---|
| 2026.09.15 | ₩35,524 | ₩35,524 | ₩35,363 | ₩35,363 | -0.45% | 3.2천 |
|---|
| 2026.09.14 | ₩35,484 | ₩35,712 | ₩35,484 | ₩35,578 | +0.26% | 9천 |
|---|
| 2026.09.11 | ₩35,095 | ₩35,095 | ₩35,095 | ₩35,095 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩34,800 | ₩34,961 | ₩34,800 | ₩34,800 | 0.00% | 2.6천 |
|---|
| 2026.09.09 | ₩35,966 | ₩35,966 | ₩35,283 | ₩35,283 | -1.90% | 5.4천 |
|---|
| 2026.09.08 | ₩36,207 | ₩36,207 | ₩36,167 | ₩36,167 | -0.11% | 900 |
|---|
| 2026.09.04 | ₩36,851 | ₩37,172 | ₩36,851 | ₩37,132 | +0.76% | 6.9천 |
|---|
| 2026.09.03 | ₩36,837 | ₩36,904 | ₩36,676 | ₩36,904 | +0.18% | 1.7천 |
|---|
| 2026.09.02 | ₩36,529 | ₩36,770 | ₩36,516 | ₩36,770 | +0.66% | 1.1천 |
|---|
| 2026.09.01 | ₩36,810 | ₩36,958 | ₩36,569 | ₩36,609 | -0.55% | 1.3만 |
|---|
| 2026.08.31 | ₩37,480 | ₩37,480 | ₩37,279 | ₩37,373 | -0.29% | 2.1만 |
|---|
| 2026.08.28 | ₩38,043 | ₩38,043 | ₩38,043 | ₩38,043 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩37,722 | ₩37,869 | ₩37,722 | ₩37,789 | +0.18% | 1.4천 |
|---|
| 2026.08.26 | ₩37,923 | ₩37,923 | ₩37,909 | ₩37,909 | -0.04% | 1.9천 |
|---|
| 2026.08.25 | ₩38,057 | ₩38,365 | ₩38,057 | ₩38,365 | +0.81% | 5.8만 |
|---|
| 2026.08.24 | ₩37,681 | ₩38,070 | ₩37,681 | ₩37,842 | +0.43% | 9.3만 |
|---|
| 2026.08.21 | ₩38,150 | ₩38,217 | ₩38,137 | ₩38,150 | 0.00% | 4.5만 |
|---|
| 2026.08.20 | ₩37,762 | ₩38,164 | ₩37,762 | ₩38,164 | +1.06% | 2.6천 |
|---|
| 2026.08.19 | ₩38,338 | ₩38,405 | ₩38,338 | ₩38,405 | +0.17% | 700 |
|---|
| 2026.08.18 | ₩37,909 | ₩37,909 | ₩37,802 | ₩37,829 | -0.21% | 2.1천 |
|---|
| 2026.08.17 | ₩38,298 | ₩38,298 | ₩38,124 | ₩38,124 | -0.45% | 4.8천 |
|---|
| 2026.08.14 | ₩38,244 | ₩38,459 | ₩38,244 | ₩38,459 | +0.56% | 1.2천 |
|---|
| 2026.08.13 | ₩38,191 | ₩38,392 | ₩38,016 | ₩38,325 | +0.35% | 1.8천 |
|---|
| 2026.08.12 | ₩38,217 | ₩38,365 | ₩38,204 | ₩38,365 | +0.39% | 1.5천 |
|---|
| 2026.08.11 | ₩39,370 | ₩39,397 | ₩38,928 | ₩39,196 | -0.44% | 4.1천 |
|---|
| 2026.08.10 | ₩39,343 | ₩39,732 | ₩39,343 | ₩39,732 | +0.99% | 7.3천 |
|---|
| 2026.08.07 | ₩39,303 | ₩39,356 | ₩39,276 | ₩39,356 | +0.14% | 600 |
|---|
| 2026.08.06 | ₩38,619 | ₩38,646 | ₩37,333 | ₩38,646 | +0.07% | 6천 |
|---|
| 2026.08.05 | ₩39,410 | ₩39,410 | ₩38,794 | ₩38,794 | -1.56% | 2.6천 |
|---|
| 2026.08.04 | ₩38,016 | ₩38,432 | ₩38,016 | ₩38,432 | +1.09% | 4.4천 |
|---|
| 2026.08.03 | ₩37,775 | ₩37,775 | ₩37,722 | ₩37,722 | -0.14% | 2.9천 |
|---|
| 2026.07.31 | ₩36,918 | ₩37,199 | ₩36,891 | ₩37,186 | +0.73% | 2.7천 |
|---|
| 2026.07.30 | ₩37,052 | ₩37,454 | ₩36,824 | ₩37,454 | +1.08% | 4.7천 |
|---|
| 2026.07.29 | ₩37,025 | ₩37,681 | ₩36,449 | ₩36,998 | -0.07% | 1.6만 |
|---|
| 2026.07.28 | ₩36,529 | ₩36,851 | ₩36,368 | ₩36,784 | +0.70% | 5.1천 |
|---|
| 2026.07.27 | ₩35,859 | ₩36,127 | ₩35,752 | ₩36,127 | +0.75% | 8.2천 |
|---|
| 2026.07.24 | ₩34,733 | ₩35,055 | ₩34,599 | ₩34,827 | +0.27% | 6천 |
|---|
| 2026.07.23 | ₩35,323 | ₩35,323 | ₩34,599 | ₩34,961 | -1.02% | 3.8천 |
|---|
| 2026.07.22 | ₩36,073 | ₩36,073 | ₩35,484 | ₩35,537 | -1.49% | 3천 |
|---|
| 2026.07.21 | ₩36,502 | ₩36,502 | ₩36,368 | ₩36,435 | -0.18% | 5.4천 |
|---|
| 2026.07.20 | ₩36,650 | ₩37,119 | ₩36,650 | ₩36,824 | +0.48% | 1.6만 |
|---|
| 2026.07.17 | ₩35,738 | ₩36,006 | ₩35,631 | ₩36,006 | +0.75% | 5천 |
|---|
| 2026.07.16 | ₩35,980 | ₩37,239 | ₩35,980 | ₩36,757 | +2.16% | 2.7천 |
|---|
| 2026.07.15 | ₩37,025 | ₩37,092 | ₩36,784 | ₩36,784 | -0.65% | 4.6천 |
|---|
| 2026.07.14 | ₩35,980 | ₩36,100 | ₩35,980 | ₩36,060 | +0.22% | 5.6천 |
|---|
| 2026.07.13 | ₩35,068 | ₩36,261 | ₩35,068 | ₩35,926 | +2.45% | 14.1만 |
|---|
| 2026.07.10 | ₩36,650 | ₩36,650 | ₩36,194 | ₩36,194 | -1.24% | 2.6천 |
|---|
| 2026.07.09 | ₩36,114 | ₩36,248 | ₩35,939 | ₩36,234 | +0.33% | 4.7천 |
|---|
| 2026.07.08 | ₩36,073 | ₩36,207 | ₩36,060 | ₩36,207 | +0.37% | 6.1천 |
|---|
| 2026.07.07 | ₩35,658 | ₩35,872 | ₩35,377 | ₩35,377 | -0.79% | 1.4만 |
|---|
| 2026.07.06 | ₩35,082 | ₩35,269 | ₩35,055 | ₩35,269 | +0.53% | 1.5천 |
|---|
| 2026.07.02 | ₩34,559 | ₩34,640 | ₩34,358 | ₩34,586 | +0.08% | 1.6만 |
|---|
| 2026.07.01 | ₩33,970 | ₩35,082 | ₩33,970 | ₩34,814 | +2.49% | 10.6만 |
|---|
| 2026.06.30 | ₩33,836 | ₩34,130 | ₩33,836 | ₩34,090 | +0.75% | 900 |
|---|
| 2026.06.29 | ₩34,144 | ₩34,157 | ₩33,822 | ₩33,929 | -0.63% | 4.4만 |
|---|
| 2026.06.26 | ₩33,045 | ₩33,474 | ₩32,884 | ₩33,474 | +1.30% | 7.2천 |
|---|
| 2026.06.25 | ₩33,434 | ₩33,434 | ₩32,147 | ₩33,031 | -1.20% | 1.8만 |
|---|
| 2026.06.24 | ₩32,991 | ₩33,755 | ₩32,991 | ₩33,755 | +2.32% | 8.4만 |
|---|
| 2026.06.23 | ₩33,822 | ₩33,876 | ₩33,581 | ₩33,661 | -0.48% | 20.9만 |
|---|
| 2026.06.22 | ₩35,859 | ₩35,859 | ₩34,345 | ₩34,519 | -3.74% | 20.3만 |
|---|
| 2026.06.18 | ₩34,894 | ₩35,176 | ₩34,894 | ₩35,176 | +0.81% | 2.6천 |
|---|
| 2026.06.17 | ₩35,645 | ₩35,658 | ₩34,707 | ₩34,988 | -1.84% | 3.4천 |
|---|
| 2026.06.16 | ₩35,631 | ₩35,658 | ₩35,417 | ₩35,604 | -0.08% | 22.7만 |
|---|
| 2026.06.15 | ₩35,403 | ₩36,382 | ₩35,403 | ₩36,154 | +2.12% | 1.3만 |
|---|
| 2026.06.12 | ₩35,792 | ₩35,832 | ₩35,618 | ₩35,792 | 0.00% | 2.7천 |
|---|
| 2026.06.11 | ₩35,296 | ₩35,980 | ₩35,202 | ₩35,980 | +1.94% | 6.2천 |
|---|
| 2026.06.10 | ₩36,140 | ₩36,140 | ₩35,149 | ₩35,685 | -1.26% | 3.1천 |
|---|
| 2026.06.09 | ₩35,310 | ₩35,953 | ₩35,256 | ₩35,953 | +1.82% | 3천 |
|---|
| 2026.06.08 | ₩36,475 | ₩36,475 | ₩36,060 | ₩36,140 | -0.92% | 2.6천 |
|---|
| 2026.06.05 | ₩33,849 | ₩37,293 | ₩33,849 | ₩35,886 | +6.02% | 16.2만 |
|---|
| 2026.06.04 | ₩37,534 | ₩37,561 | ₩37,239 | ₩37,346 | -0.50% | 4.6천 |
|---|
| 2026.06.03 | ₩37,373 | ₩37,373 | ₩37,172 | ₩37,199 | -0.47% | 500 |
|---|
| 2026.06.02 | ₩38,646 | ₩38,646 | ₩38,445 | ₩38,499 | -0.38% | 4.5천 |
|---|
| 2026.06.01 | ₩37,105 | ₩37,815 | ₩37,105 | ₩37,507 | +1.08% | 3.4천 |
|---|
| 2026.05.29 | ₩36,743 | ₩36,851 | ₩36,743 | ₩36,810 | +0.18% | 1.9천 |
|---|
| 2026.05.28 | ₩36,328 | ₩36,784 | ₩36,301 | ₩36,703 | +1.03% | 1.8천 |
|---|
| 2026.05.27 | ₩36,542 | ₩36,904 | ₩36,542 | ₩36,770 | +0.62% | 3.8만 |
|---|
| 2026.05.26 | ₩36,918 | ₩37,025 | ₩36,904 | ₩37,025 | +0.29% | 1.5천 |
|---|
| 2026.05.22 | ₩36,757 | ₩36,757 | ₩36,475 | ₩36,475 | -0.77% | 2.7천 |
|---|
| 2026.05.21 | ₩35,966 | ₩37,065 | ₩35,953 | ₩36,904 | +2.61% | 5.2천 |
|---|
| 2026.05.20 | ₩36,810 | ₩37,065 | ₩36,676 | ₩37,052 | +0.66% | 2.5만 |
|---|
| 2026.05.19 | ₩35,725 | ₩36,918 | ₩35,725 | ₩36,784 | +2.96% | 1.5천 |
|---|
| 2026.05.18 | ₩36,449 | ₩36,609 | ₩36,382 | ₩36,489 | +0.11% | 2.2만 |
|---|
| 2026.05.15 | ₩36,542 | ₩36,542 | ₩36,315 | ₩36,328 | -0.59% | 2.2천 |
|---|
| 2026.05.14 | ₩36,784 | ₩37,132 | ₩36,784 | ₩36,985 | +0.55% | 10.4만 |
|---|
| 2026.05.13 | ₩36,636 | ₩37,976 | ₩36,636 | ₩37,869 | +3.37% | 8.1천 |
|---|
| 2026.05.12 | ₩36,248 | ₩36,824 | ₩36,248 | ₩36,810 | +1.55% | 2.6만 |
|---|
| 2026.05.11 | ₩37,400 | ₩37,614 | ₩37,239 | ₩37,266 | -0.36% | 5.3만 |
|---|
| 2026.05.08 | ₩37,909 | ₩37,909 | ₩37,574 | ₩37,722 | -0.49% | 4.1천 |
|---|
| 2026.05.07 | ₩38,083 | ₩38,083 | ₩37,735 | ₩37,735 | -0.91% | 700 |
|---|
| 2026.05.06 | ₩37,909 | ₩38,083 | ₩37,735 | ₩38,030 | +0.32% | 4.5만 |
|---|
| 2026.05.05 | ₩37,199 | ₩37,199 | ₩36,931 | ₩36,931 | -0.72% | 2.5천 |
|---|
| 2026.05.04 | ₩37,547 | ₩37,856 | ₩37,427 | ₩37,574 | +0.07% | 1.7천 |
|---|
| 2026.05.01 | ₩37,802 | ₩37,802 | ₩37,722 | ₩37,762 | -0.11% | 800 |
|---|
| 2026.04.30 | ₩37,413 | ₩37,561 | ₩37,413 | ₩37,561 | +0.39% | 1.1천 |
|---|
| 2026.04.29 | ₩36,797 | ₩36,958 | ₩36,770 | ₩36,891 | +0.25% | 5.5천 |
|---|
| 2026.04.28 | ₩36,998 | ₩37,052 | ₩36,864 | ₩37,025 | +0.07% | 2.5천 |
|---|
| 2026.04.27 | ₩37,990 | ₩38,030 | ₩37,722 | ₩37,802 | -0.49% | 2.3천 |
|---|
| 2026.04.24 | ₩38,325 | ₩38,392 | ₩38,325 | ₩38,392 | +0.17% | 600 |
|---|
| 2026.04.23 | ₩37,990 | ₩38,150 | ₩37,748 | ₩37,829 | -0.42% | 14.4만 |
|---|
| 2026.04.22 | ₩38,954 | ₩39,048 | ₩38,901 | ₩38,928 | -0.07% | 4.5천 |
|---|
| 2026.04.21 | ₩39,745 | ₩39,892 | ₩38,941 | ₩38,954 | -1.99% | 1.2만 |
|---|
| 2026.04.20 | ₩40,067 | ₩40,080 | ₩39,758 | ₩40,080 | +0.03% | 3.3천 |
|---|
| 2026.04.17 | ₩40,254 | ₩40,562 | ₩40,134 | ₩40,187 | -0.17% | 8.6천 |
|---|
| 2026.04.16 | ₩39,678 | ₩39,678 | ₩39,397 | ₩39,504 | -0.44% | 7.3천 |
|---|
| 2026.04.15 | ₩38,753 | ₩38,901 | ₩38,700 | ₩38,901 | +0.38% | 2.1천 |
|---|
| 2026.04.14 | ₩37,574 | ₩38,016 | ₩37,574 | ₩37,990 | +1.11% | 2.4천 |
|---|
| 2026.04.13 | ₩36,569 | ₩37,293 | ₩36,569 | ₩37,266 | +1.91% | 1.8천 |
|---|
| 2026.04.10 | ₩36,650 | ₩36,650 | ₩36,583 | ₩36,650 | 0.00% | 2.1천 |
|---|
| 2026.04.09 | ₩36,851 | ₩36,904 | ₩36,569 | ₩36,877 | +0.07% | 3.6천 |
|---|
| 2026.04.08 | ₩38,110 | ₩38,110 | ₩37,440 | ₩37,440 | -1.76% | 5.4천 |
|---|
| 2026.04.07 | ₩35,698 | ₩35,872 | ₩35,457 | ₩35,872 | +0.49% | 3.1천 |
|---|
| 2026.04.06 | ₩35,872 | ₩36,087 | ₩35,872 | ₩36,060 | +0.52% | 6.4천 |
|---|
| 2026.04.02 | ₩34,774 | ₩36,006 | ₩34,774 | ₩35,926 | +3.31% | 3.4천 |
|---|
| 2026.04.01 | ₩36,368 | ₩36,542 | ₩36,368 | ₩36,449 | +0.22% | 5.9천 |
|---|
| 2026.03.31 | ₩35,779 | ₩36,489 | ₩35,645 | ₩36,489 | +1.99% | 3.6천 |
|---|
| 2026.03.30 | ₩35,377 | ₩35,537 | ₩35,189 | ₩35,243 | -0.38% | 1.1만 |
|---|
| 2026.03.27 | ₩35,618 | ₩35,712 | ₩35,377 | ₩35,578 | -0.11% | 1.5만 |
|---|
| 2026.03.26 | ₩36,194 | ₩36,770 | ₩35,993 | ₩35,993 | -0.56% | 6.2천 |
|---|
| 2026.03.25 | ₩37,521 | ₩37,521 | ₩37,011 | ₩37,159 | -0.96% | 5.2천 |
|---|
| 2026.03.24 | ₩36,435 | ₩36,435 | ₩35,980 | ₩36,248 | -0.51% | 3.3천 |
|---|
| 2026.03.23 | ₩36,556 | ₩37,387 | ₩36,556 | ₩36,797 | +0.66% | 1.7만 |
|---|
| 2026.03.20 | ₩36,690 | ₩36,717 | ₩35,872 | ₩36,047 | -1.75% | 1.5만 |
|---|
| 2026.03.19 | ₩36,770 | ₩37,253 | ₩36,770 | ₩37,052 | +0.77% | 3.2만 |
|---|
| 2026.03.18 | ₩38,432 | ₩38,740 | ₩37,815 | ₩37,815 | -1.60% | 1.4만 |
|---|
| 2026.03.17 | ₩39,316 | ₩39,557 | ₩39,115 | ₩39,129 | -0.48% | 5.8천 |
|---|
| 2026.03.16 | ₩39,745 | ₩39,745 | ₩39,222 | ₩39,316 | -1.08% | 7.8천 |
|---|
| 2026.03.13 | ₩39,129 | ₩39,129 | ₩38,552 | ₩38,619 | -1.30% | 1.5천 |
|---|
| 2026.03.12 | ₩38,673 | ₩38,928 | ₩38,191 | ₩38,432 | -0.62% | 6.6천 |
|---|
| 2026.03.11 | ₩39,182 | ₩39,182 | ₩38,874 | ₩39,075 | -0.27% | 8.2천 |
|---|
| 2026.03.10 | ₩39,531 | ₩40,495 | ₩39,477 | ₩39,638 | +0.27% | 7천 |
|---|
| 2026.03.09 | ₩38,124 | ₩39,008 | ₩38,124 | ₩39,008 | +2.32% | 5.5만 |
|---|
| 2026.03.06 | ₩37,949 | ₩38,539 | ₩37,949 | ₩38,325 | +0.99% | 2.5천 |
|---|
| 2026.03.05 | ₩37,668 | ₩38,137 | ₩37,534 | ₩37,869 | +0.53% | 1.8만 |
|---|
| 2026.03.04 | ₩37,681 | ₩38,298 | ₩37,681 | ₩38,217 | +1.42% | 3천 |
|---|
| 2026.03.03 | ₩36,944 | ₩37,708 | ₩36,475 | ₩37,695 | +2.03% | 3.5만 |
|---|
| 2026.03.02 | ₩38,526 | ₩38,941 | ₩38,499 | ₩38,847 | +0.83% | 10.2만 |
|---|
| 2026.02.27 | ₩39,531 | ₩39,638 | ₩39,330 | ₩39,598 | +0.17% | 1.4천 |
|---|
| 2026.02.26 | ₩39,852 | ₩39,892 | ₩39,464 | ₩39,892 | +0.10% | 1.4만 |
|---|
| 2026.02.25 | ₩39,718 | ₩40,013 | ₩39,705 | ₩39,879 | +0.40% | 1.2만 |
|---|
| 2026.02.24 | ₩39,517 | ₩39,745 | ₩39,517 | ₩39,624 | +0.27% | 1.1만 |
|---|
| 2026.02.23 | ₩40,442 | ₩40,455 | ₩39,785 | ₩39,866 | -1.42% | 1.2만 |
|---|
| 2026.02.20 | ₩40,013 | ₩40,629 | ₩40,013 | ₩40,549 | +1.34% | 6.3천 |
|---|
| 2026.02.19 | ₩40,201 | ₩40,388 | ₩40,187 | ₩40,388 | +0.47% | 4.2천 |
|---|
| 2026.02.18 | ₩40,040 | ₩40,723 | ₩40,040 | ₩40,522 | +1.20% | 1.1만 |
|---|
| 2026.02.17 | ₩39,651 | ₩40,093 | ₩39,651 | ₩39,906 | +0.64% | 3.4천 |
|---|
| 2026.02.13 | ₩39,665 | ₩39,933 | ₩39,638 | ₩39,732 | +0.17% | 8.8천 |
|---|
| 2026.02.12 | ₩41,286 | ₩41,286 | ₩39,651 | ₩39,852 | -3.47% | 1.4만 |
|---|
| 2026.02.11 | ₩42,532 | ₩42,532 | ₩41,474 | ₩41,862 | -1.58% | 1.1만 |
|---|
| 2026.02.10 | ₩42,532 | ₩42,814 | ₩42,532 | ₩42,613 | +0.19% | 3.3만 |
|---|
| 2026.02.09 | ₩41,688 | ₩42,117 | ₩41,661 | ₩41,969 | +0.68% | 8천 |
|---|
| 2026.02.06 | ₩41,139 | ₩41,554 | ₩41,139 | ₩41,554 | +1.01% | 5.1천 |
|---|
| 2026.02.05 | ₩40,964 | ₩41,125 | ₩40,696 | ₩40,763 | -0.49% | 5.3천 |
|---|
| 2026.02.04 | ₩41,835 | ₩41,835 | ₩40,857 | ₩41,192 | -1.54% | 1만 |
|---|
| 2026.02.03 | ₩43,725 | ₩43,725 | ₩42,278 | ₩42,706 | -2.33% | 2.2만 |
|---|
| 2026.02.02 | ₩44,448 | ₩44,475 | ₩44,194 | ₩44,261 | -0.42% | 1.1천 |
|---|
| 2026.01.30 | ₩45,427 | ₩45,427 | ₩44,314 | ₩44,448 | -2.15% | 4.5천 |
|---|
| 2026.01.29 | ₩46,606 | ₩46,606 | ₩45,266 | ₩46,003 | -1.29% | 5.8천 |
|---|
| 2026.01.28 | ₩46,378 | ₩46,405 | ₩46,190 | ₩46,190 | -0.40% | 1.4천 |
|---|
| 2026.01.27 | ₩46,030 | ₩46,231 | ₩45,922 | ₩46,231 | +0.44% | 1.9천 |
|---|
| 2026.01.26 | ₩45,721 | ₩45,936 | ₩45,668 | ₩45,775 | +0.12% | 24.7만 |
|---|
| 2026.01.23 | ₩45,855 | ₩45,976 | ₩45,855 | ₩45,963 | +0.23% | 1.8천 |
|---|
| 2026.01.22 | ₩45,989 | ₩45,989 | ₩45,628 | ₩45,721 | -0.58% | 5.5천 |
|---|
| 2026.01.21 | ₩45,239 | ₩45,601 | ₩44,877 | ₩45,279 | +0.09% | 1만 |
|---|
| 2026.01.20 | ₩45,078 | ₩45,494 | ₩44,971 | ₩44,971 | -0.24% | 4.9천 |
|---|
| 2026.01.16 | ₩46,070 | ₩46,137 | ₩45,909 | ₩46,083 | +0.03% | 5.3천 |
|---|
| 2026.01.15 | ₩46,968 | ₩46,968 | ₩46,552 | ₩46,619 | -0.74% | 2.7천 |
|---|
| 2026.01.14 | ₩47,209 | ₩47,209 | ₩47,008 | ₩47,142 | -0.14% | 2.5천 |
|---|
| 2026.01.13 | ₩47,745 | ₩48,013 | ₩47,504 | ₩47,611 | -0.28% | 1.4만 |
|---|
| 2026.01.12 | ₩47,249 | ₩48,321 | ₩47,249 | ₩48,187 | +1.99% | 9.9천 |
|---|
| 2026.01.09 | ₩46,686 | ₩46,726 | ₩46,525 | ₩46,700 | +0.03% | 2.3천 |
|---|
| 2026.01.08 | ₩46,499 | ₩47,008 | ₩46,499 | ₩47,008 | +1.10% | 1.2만 |
|---|
| 2026.01.07 | ₩47,048 | ₩47,129 | ₩46,861 | ₩46,914 | -0.28% | 4.3천 |
|---|
| 2026.01.06 | ₩47,678 | ₩47,879 | ₩47,624 | ₩47,638 | -0.08% | 2.6만 |
|---|
| 2026.01.05 | ₩46,995 | ₩47,691 | ₩46,995 | ₩47,691 | +1.48% | 1.4만 |
|---|
| 2026.01.02 | ₩46,123 | ₩46,941 | ₩46,123 | ₩46,793 | +1.45% | 1.6만 |
|---|
| 2025.12.31 | ₩45,869 | ₩45,869 | ₩45,386 | ₩45,453 | -0.91% | 1.2만 |
|---|
| 2025.12.30 | ₩46,231 | ₩46,231 | ₩45,762 | ₩45,762 | -1.01% | 5.3천 |
|---|
| 2025.12.29 | ₩45,896 | ₩45,949 | ₩45,775 | ₩45,936 | +0.09% | 2만 |
|---|
| 2025.12.26 | ₩45,936 | ₩46,231 | ₩45,936 | ₩46,083 | +0.32% | 2.9천 |
|---|
| 2025.12.24 | ₩46,177 | ₩46,177 | ₩45,936 | ₩45,936 | -0.52% | 800 |
|---|
| 2025.12.23 | ₩45,574 | ₩45,829 | ₩45,574 | ₩45,829 | +0.56% | 1.3천 |
|---|
| 2025.12.22 | ₩45,909 | ₩46,003 | ₩45,855 | ₩45,922 | +0.03% | 3.5천 |
|---|
| 2025.12.19 | ₩45,520 | ₩45,922 | ₩45,520 | ₩45,654 | +0.29% | 112.3만 |
|---|
| 2025.12.18 | ₩45,132 | ₩45,319 | ₩44,810 | ₩44,971 | -0.36% | 3.8만 |
|---|
| 2025.12.17 | ₩45,105 | ₩45,145 | ₩44,395 | ₩44,395 | -1.57% | 2.7만 |
|---|
| 2025.12.16 | ₩44,730 | ₩45,078 | ₩44,676 | ₩45,078 | +0.78% | 1.3천 |
|---|
| 2025.12.15 | ₩45,721 | ₩45,721 | ₩45,038 | ₩45,118 | -1.32% | 3.5천 |
|---|
| 2025.12.12 | ₩46,137 | ₩46,217 | ₩45,453 | ₩45,882 | -0.55% | 8.1천 |
|---|
| 2025.12.11 | ₩46,338 | ₩46,552 | ₩46,284 | ₩46,552 | +0.46% | 6.4천 |
|---|
| 2025.12.10 | ₩46,204 | ₩46,847 | ₩46,043 | ₩46,726 | +1.13% | 2만 |
|---|
| 2025.12.09 | ₩45,842 | ₩46,137 | ₩45,681 | ₩46,137 | +0.64% | 9.6천 |
|---|
| 2025.12.08 | ₩46,016 | ₩46,123 | ₩45,735 | ₩46,123 | +0.23% | 2.8만 |
|---|
| 2025.12.05 | ₩46,338 | ₩46,485 | ₩46,338 | ₩46,338 | 0.00% | 2.3천 |
|---|
| 2025.12.04 | ₩45,949 | ₩46,070 | ₩45,896 | ₩46,070 | +0.26% | 4.5만 |
|---|
| 2025.12.03 | ₩45,989 | ₩46,083 | ₩45,949 | ₩46,083 | +0.20% | 5천 |
|---|
| 2025.12.02 | ₩46,070 | ₩46,311 | ₩46,003 | ₩46,204 | +0.29% | 3.7천 |
|---|
| 2025.12.01 | ₩45,936 | ₩46,861 | ₩45,936 | ₩46,525 | +1.28% | 4.9천 |
|---|
| 2025.11.28 | ₩46,190 | ₩46,552 | ₩46,190 | ₩46,391 | +0.44% | 3.6천 |
|---|
| 2025.11.26 | ₩46,646 | ₩46,673 | ₩46,472 | ₩46,592 | -0.11% | 2.9천 |
|---|
| 2025.11.25 | ₩46,284 | ₩46,512 | ₩46,110 | ₩46,338 | +0.12% | 3.6천 |
|---|
| 2025.11.24 | ₩45,373 | ₩46,405 | ₩45,373 | ₩46,405 | +2.27% | 1.4만 |
|---|
| 2025.11.21 | ₩45,279 | ₩45,695 | ₩44,797 | ₩45,373 | +0.21% | 9.7천 |
|---|
| 2025.11.20 | ₩46,633 | ₩46,633 | ₩45,051 | ₩45,078 | -3.33% | 1.4만 |
|---|
| 2025.11.19 | ₩46,686 | ₩46,686 | ₩46,164 | ₩46,445 | -0.52% | 5.6만 |
|---|
| 2025.11.18 | ₩46,861 | ₩46,861 | ₩46,391 | ₩46,726 | -0.29% | 1.4천 |
|---|
| 2025.11.17 | ₩47,611 | ₩47,651 | ₩47,102 | ₩47,115 | -1.04% | 3.8천 |
|---|
| 2025.11.14 | ₩47,638 | ₩48,281 | ₩47,477 | ₩47,544 | -0.20% | 1.6만 |
|---|
| 2025.11.13 | ₩49,380 | ₩49,487 | ₩48,281 | ₩48,428 | -1.93% | 8.8천 |
|---|
| 2025.11.12 | ₩49,259 | ₩49,407 | ₩49,179 | ₩49,219 | -0.08% | 3.3만 |
|---|
| 2025.11.11 | ₩49,567 | ₩49,661 | ₩49,514 | ₩49,567 | 0.00% | 7.2천 |
|---|
| 2025.11.10 | ₩48,656 | ₩49,661 | ₩48,656 | ₩49,661 | +2.07% | 1.3만 |
|---|
| 2025.11.07 | ₩48,884 | ₩48,978 | ₩48,040 | ₩48,710 | -0.36% | 6.2천 |
|---|
| 2025.11.06 | ₩49,567 | ₩49,768 | ₩49,299 | ₩49,447 | -0.24% | 3.9천 |
|---|
| 2025.11.05 | ₩49,407 | ₩49,983 | ₩49,232 | ₩49,809 | +0.81% | 8.4천 |
|---|
| 2025.11.04 | ₩49,634 | ₩50,157 | ₩49,259 | ₩49,286 | -0.70% | 1만 |
|---|
| 2025.11.03 | ₩50,184 | ₩50,613 | ₩50,157 | ₩50,358 | +0.35% | 3.3천 |
|---|
| 2025.10.31 | ₩50,988 | ₩50,988 | ₩50,532 | ₩50,532 | -0.89% | 3.4천 |
|---|
| 2025.10.30 | ₩51,055 | ₩51,417 | ₩51,055 | ₩51,216 | +0.31% | 1.7천 |
|---|
| 2025.10.29 | ₩52,180 | ₩52,515 | ₩51,819 | ₩51,872 | -0.59% | 5.9천 |
|---|
| 2025.10.28 | ₩51,698 | ₩52,261 | ₩51,376 | ₩51,859 | +0.31% | 7.1천 |
|---|
| 2025.10.27 | ₩52,623 | ₩52,623 | ₩51,899 | ₩51,899 | -1.38% | 7.5천 |
|---|
| 2025.10.24 | ₩51,041 | ₩51,363 | ₩50,907 | ₩51,068 | +0.05% | 5.6천 |
|---|
| 2025.10.23 | ₩50,599 | ₩50,693 | ₩50,318 | ₩50,546 | -0.11% | 9.4천 |
|---|
| 2025.10.22 | ₩49,809 | ₩49,943 | ₩49,460 | ₩49,849 | +0.08% | 8.5천 |
|---|
| 2025.10.21 | ₩51,604 | ₩51,604 | ₩50,251 | ₩50,331 | -2.47% | 1만 |
|---|
| 2025.10.20 | ₩51,631 | ₩51,631 | ₩50,117 | ₩50,706 | -1.79% | 1.1만 |
|---|
| 2025.10.17 | ₩49,514 | ₩50,144 | ₩49,326 | ₩49,876 | +0.73% | 120.7만 |
|---|
| 2025.10.16 | ₩50,278 | ₩50,438 | ₩49,648 | ₩49,648 | -1.25% | 1만 |
|---|
| 2025.10.15 | ₩50,398 | ₩50,653 | ₩49,876 | ₩49,916 | -0.96% | 5만 |
|---|
| 2025.10.14 | ₩49,112 | ₩50,291 | ₩49,085 | ₩49,728 | +1.26% | 14.5만 |
|---|
| 2025.10.13 | ₩49,407 | ₩50,747 | ₩49,326 | ₩50,572 | +2.36% | 2.2만 |
|---|
| 2025.10.10 | ₩51,725 | ₩51,899 | ₩49,286 | ₩49,286 | -4.72% | 1.4만 |
|---|