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 | ₩33,973 | ₩35,630 | ₩33,973 | ₩35,604 | +4.80% | 4.7천 |
| 2026.10.08 | ₩34,655 | ₩34,655 | ₩34,534 | ₩34,601 | -0.15% | 500 |
| 2026.10.07 | ₩34,401 | ₩34,855 | ₩34,401 | ₩34,855 | +1.32% | 1.2천 |
| 2026.10.06 | ₩34,762 | ₩34,949 | ₩34,762 | ₩34,949 | +0.54% | 700 |
| 2026.10.05 | ₩34,481 | ₩34,882 | ₩34,481 | ₩34,869 | +1.12% | 600 |
| 2026.10.02 | ₩33,960 | ₩34,040 | ₩33,960 | ₩34,040 | +0.24% | 9.2천 |
| 2026.10.01 | ₩34,160 | ₩34,307 | ₩34,120 | ₩34,307 | +0.43% | 4.7만 |
| 2026.09.30 | ₩34,521 | ₩34,601 | ₩34,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,548 |
| +0.08% |
| 1.2천 |
| 2026.09.29 | ₩34,561 | ₩34,615 | ₩34,374 | ₩34,615 | +0.15% | 6.5천 |
|---|
| 2026.09.28 | ₩34,588 | ₩34,882 | ₩33,880 | ₩34,788 | +0.58% | 13.2만 |
|---|
| 2026.09.25 | ₩34,574 | ₩34,775 | ₩34,574 | ₩34,775 | +0.58% | 800 |
|---|
| 2026.09.24 | ₩33,733 | ₩34,922 | ₩33,733 | ₩34,922 | +3.53% | 1.1천 |
|---|
| 2026.09.23 | ₩35,069 | ₩35,069 | ₩35,069 | ₩35,069 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,911 | ₩36,192 | ₩35,911 | ₩36,058 | +0.41% | 1.6천 |
|---|
| 2026.09.21 | ₩34,721 | ₩35,390 | ₩34,721 | ₩35,390 | +1.92% | 700 |
|---|
| 2026.09.18 | ₩34,548 | ₩34,641 | ₩34,548 | ₩34,641 | +0.27% | 3.7천 |
|---|
| 2026.09.17 | ₩34,641 | ₩34,762 | ₩34,641 | ₩34,655 | +0.04% | 3.3천 |
|---|
| 2026.09.16 | ₩34,815 | ₩34,935 | ₩34,615 | ₩34,668 | -0.42% | 6.9천 |
|---|
| 2026.09.15 | ₩35,430 | ₩35,430 | ₩35,269 | ₩35,269 | -0.45% | 3.2천 |
|---|
| 2026.09.14 | ₩35,390 | ₩35,617 | ₩35,390 | ₩35,483 | +0.26% | 9천 |
|---|
| 2026.09.11 | ₩35,002 | ₩35,002 | ₩35,002 | ₩35,002 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩34,708 | ₩34,869 | ₩34,708 | ₩34,708 | 0.00% | 2.6천 |
|---|
| 2026.09.09 | ₩35,871 | ₩35,871 | ₩35,189 | ₩35,189 | -1.90% | 5.4천 |
|---|
| 2026.09.08 | ₩36,111 | ₩36,111 | ₩36,071 | ₩36,071 | -0.11% | 900 |
|---|
| 2026.09.04 | ₩36,753 | ₩37,074 | ₩36,753 | ₩37,034 | +0.76% | 6.9천 |
|---|
| 2026.09.03 | ₩36,740 | ₩36,806 | ₩36,579 | ₩36,806 | +0.18% | 1.7천 |
|---|
| 2026.09.02 | ₩36,432 | ₩36,673 | ₩36,419 | ₩36,673 | +0.66% | 1.1천 |
|---|
| 2026.09.01 | ₩36,713 | ₩36,860 | ₩36,472 | ₩36,512 | -0.55% | 1.3만 |
|---|
| 2026.08.31 | ₩37,381 | ₩37,381 | ₩37,181 | ₩37,274 | -0.29% | 2.1만 |
|---|
| 2026.08.28 | ₩37,942 | ₩37,942 | ₩37,942 | ₩37,942 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩37,622 | ₩37,769 | ₩37,622 | ₩37,688 | +0.18% | 1.4천 |
|---|
| 2026.08.26 | ₩37,822 | ₩37,822 | ₩37,809 | ₩37,809 | -0.04% | 1.9천 |
|---|
| 2026.08.25 | ₩37,956 | ₩38,263 | ₩37,956 | ₩38,263 | +0.81% | 5.8만 |
|---|
| 2026.08.24 | ₩37,582 | ₩37,969 | ₩37,582 | ₩37,742 | +0.43% | 9.3만 |
|---|
| 2026.08.21 | ₩38,049 | ₩38,116 | ₩38,036 | ₩38,049 | 0.00% | 4.5만 |
|---|
| 2026.08.20 | ₩37,662 | ₩38,063 | ₩37,662 | ₩38,063 | +1.06% | 2.6천 |
|---|
| 2026.08.19 | ₩38,236 | ₩38,303 | ₩38,236 | ₩38,303 | +0.17% | 700 |
|---|
| 2026.08.18 | ₩37,809 | ₩37,809 | ₩37,702 | ₩37,729 | -0.21% | 2.1천 |
|---|
| 2026.08.17 | ₩38,196 | ₩38,196 | ₩38,023 | ₩38,023 | -0.45% | 4.8천 |
|---|
| 2026.08.14 | ₩38,143 | ₩38,357 | ₩38,143 | ₩38,357 | +0.56% | 1.2천 |
|---|
| 2026.08.13 | ₩38,089 | ₩38,290 | ₩37,916 | ₩38,223 | +0.35% | 1.8천 |
|---|
| 2026.08.12 | ₩38,116 | ₩38,263 | ₩38,103 | ₩38,263 | +0.39% | 1.5천 |
|---|
| 2026.08.11 | ₩39,265 | ₩39,292 | ₩38,824 | ₩39,092 | -0.44% | 4.1천 |
|---|
| 2026.08.10 | ₩39,239 | ₩39,626 | ₩39,239 | ₩39,626 | +0.99% | 7.3천 |
|---|
| 2026.08.07 | ₩39,199 | ₩39,252 | ₩39,172 | ₩39,252 | +0.14% | 600 |
|---|
| 2026.08.06 | ₩38,517 | ₩38,544 | ₩37,234 | ₩38,544 | +0.07% | 6천 |
|---|
| 2026.08.05 | ₩39,306 | ₩39,306 | ₩38,691 | ₩38,691 | -1.56% | 2.6천 |
|---|
| 2026.08.04 | ₩37,916 | ₩38,330 | ₩37,916 | ₩38,330 | +1.09% | 4.4천 |
|---|
| 2026.08.03 | ₩37,675 | ₩37,675 | ₩37,622 | ₩37,622 | -0.14% | 2.9천 |
|---|
| 2026.07.31 | ₩36,820 | ₩37,100 | ₩36,793 | ₩37,087 | +0.73% | 2.7천 |
|---|
| 2026.07.30 | ₩36,953 | ₩37,354 | ₩36,726 | ₩37,354 | +1.08% | 4.7천 |
|---|
| 2026.07.29 | ₩36,927 | ₩37,582 | ₩36,352 | ₩36,900 | -0.07% | 1.6만 |
|---|
| 2026.07.28 | ₩36,432 | ₩36,753 | ₩36,272 | ₩36,686 | +0.70% | 5.1천 |
|---|
| 2026.07.27 | ₩35,764 | ₩36,031 | ₩35,657 | ₩36,031 | +0.75% | 8.2천 |
|---|
| 2026.07.24 | ₩34,641 | ₩34,962 | ₩34,508 | ₩34,735 | +0.27% | 6천 |
|---|
| 2026.07.23 | ₩35,229 | ₩35,229 | ₩34,508 | ₩34,869 | -1.02% | 3.8천 |
|---|
| 2026.07.22 | ₩35,978 | ₩35,978 | ₩35,390 | ₩35,443 | -1.49% | 3천 |
|---|
| 2026.07.21 | ₩36,405 | ₩36,405 | ₩36,272 | ₩36,339 | -0.18% | 5.4천 |
|---|
| 2026.07.20 | ₩36,552 | ₩37,020 | ₩36,552 | ₩36,726 | +0.48% | 1.6만 |
|---|
| 2026.07.17 | ₩35,644 | ₩35,911 | ₩35,537 | ₩35,911 | +0.75% | 5천 |
|---|
| 2026.07.16 | ₩35,884 | ₩37,141 | ₩35,884 | ₩36,659 | +2.16% | 2.7천 |
|---|
| 2026.07.15 | ₩36,927 | ₩36,993 | ₩36,686 | ₩36,686 | -0.65% | 4.6천 |
|---|
| 2026.07.14 | ₩35,884 | ₩36,005 | ₩35,884 | ₩35,964 | +0.22% | 5.6천 |
|---|
| 2026.07.13 | ₩34,975 | ₩36,165 | ₩34,975 | ₩35,831 | +2.45% | 14.1만 |
|---|
| 2026.07.10 | ₩36,552 | ₩36,552 | ₩36,098 | ₩36,098 | -1.24% | 2.6천 |
|---|
| 2026.07.09 | ₩36,018 | ₩36,152 | ₩35,844 | ₩36,138 | +0.33% | 4.7천 |
|---|
| 2026.07.08 | ₩35,978 | ₩36,111 | ₩35,964 | ₩36,111 | +0.37% | 6.1천 |
|---|
| 2026.07.07 | ₩35,563 | ₩35,777 | ₩35,283 | ₩35,283 | -0.79% | 1.4만 |
|---|
| 2026.07.06 | ₩34,989 | ₩35,176 | ₩34,962 | ₩35,176 | +0.53% | 1.5천 |
|---|
| 2026.07.02 | ₩34,468 | ₩34,548 | ₩34,267 | ₩34,494 | +0.08% | 1.6만 |
|---|
| 2026.07.01 | ₩33,880 | ₩34,989 | ₩33,880 | ₩34,721 | +2.49% | 10.6만 |
|---|
| 2026.06.30 | ₩33,746 | ₩34,040 | ₩33,746 | ₩34,000 | +0.75% | 900 |
|---|
| 2026.06.29 | ₩34,053 | ₩34,067 | ₩33,733 | ₩33,839 | -0.63% | 4.4만 |
|---|
| 2026.06.26 | ₩32,957 | ₩33,385 | ₩32,797 | ₩33,385 | +1.30% | 7.2천 |
|---|
| 2026.06.25 | ₩33,345 | ₩33,345 | ₩32,062 | ₩32,944 | -1.20% | 1.8만 |
|---|
| 2026.06.24 | ₩32,904 | ₩33,666 | ₩32,904 | ₩33,666 | +2.32% | 8.4만 |
|---|
| 2026.06.23 | ₩33,733 | ₩33,786 | ₩33,492 | ₩33,572 | -0.48% | 20.9만 |
|---|
| 2026.06.22 | ₩35,764 | ₩35,764 | ₩34,254 | ₩34,427 | -3.74% | 20.3만 |
|---|
| 2026.06.18 | ₩34,802 | ₩35,082 | ₩34,802 | ₩35,082 | +0.81% | 2.6천 |
|---|
| 2026.06.17 | ₩35,550 | ₩35,563 | ₩34,615 | ₩34,895 | -1.84% | 3.4천 |
|---|
| 2026.06.16 | ₩35,537 | ₩35,563 | ₩35,323 | ₩35,510 | -0.08% | 22.7만 |
|---|
| 2026.06.15 | ₩35,310 | ₩36,285 | ₩35,310 | ₩36,058 | +2.12% | 1.3만 |
|---|
| 2026.06.12 | ₩35,697 | ₩35,737 | ₩35,523 | ₩35,697 | 0.00% | 2.7천 |
|---|
| 2026.06.11 | ₩35,203 | ₩35,884 | ₩35,109 | ₩35,884 | +1.94% | 6.2천 |
|---|
| 2026.06.10 | ₩36,045 | ₩36,045 | ₩35,056 | ₩35,590 | -1.26% | 3.1천 |
|---|
| 2026.06.09 | ₩35,216 | ₩35,857 | ₩35,163 | ₩35,857 | +1.82% | 3천 |
|---|
| 2026.06.08 | ₩36,379 | ₩36,379 | ₩35,964 | ₩36,045 | -0.92% | 2.6천 |
|---|
| 2026.06.05 | ₩33,759 | ₩37,194 | ₩33,759 | ₩35,791 | +6.02% | 16.2만 |
|---|
| 2026.06.04 | ₩37,435 | ₩37,461 | ₩37,141 | ₩37,247 | -0.50% | 4.6천 |
|---|
| 2026.06.03 | ₩37,274 | ₩37,274 | ₩37,074 | ₩37,100 | -0.47% | 500 |
|---|
| 2026.06.02 | ₩38,544 | ₩38,544 | ₩38,343 | ₩38,397 | -0.38% | 4.5천 |
|---|
| 2026.06.01 | ₩37,007 | ₩37,715 | ₩37,007 | ₩37,408 | +1.08% | 3.4천 |
|---|
| 2026.05.29 | ₩36,646 | ₩36,753 | ₩36,646 | ₩36,713 | +0.18% | 1.9천 |
|---|
| 2026.05.28 | ₩36,232 | ₩36,686 | ₩36,205 | ₩36,606 | +1.03% | 1.8천 |
|---|
| 2026.05.27 | ₩36,446 | ₩36,806 | ₩36,446 | ₩36,673 | +0.62% | 3.8만 |
|---|
| 2026.05.26 | ₩36,820 | ₩36,927 | ₩36,806 | ₩36,927 | +0.29% | 1.5천 |
|---|
| 2026.05.22 | ₩36,659 | ₩36,659 | ₩36,379 | ₩36,379 | -0.77% | 2.7천 |
|---|
| 2026.05.21 | ₩35,871 | ₩36,967 | ₩35,857 | ₩36,806 | +2.61% | 5.2천 |
|---|
| 2026.05.20 | ₩36,713 | ₩36,967 | ₩36,579 | ₩36,953 | +0.66% | 2.5만 |
|---|
| 2026.05.19 | ₩35,630 | ₩36,820 | ₩35,630 | ₩36,686 | +2.96% | 1.5천 |
|---|
| 2026.05.18 | ₩36,352 | ₩36,512 | ₩36,285 | ₩36,392 | +0.11% | 2.2만 |
|---|
| 2026.05.15 | ₩36,446 | ₩36,446 | ₩36,218 | ₩36,232 | -0.59% | 2.2천 |
|---|
| 2026.05.14 | ₩36,686 | ₩37,034 | ₩36,686 | ₩36,887 | +0.55% | 10.4만 |
|---|
| 2026.05.13 | ₩36,539 | ₩37,876 | ₩36,539 | ₩37,769 | +3.37% | 8.1천 |
|---|
| 2026.05.12 | ₩36,152 | ₩36,726 | ₩36,152 | ₩36,713 | +1.55% | 2.6만 |
|---|
| 2026.05.11 | ₩37,301 | ₩37,515 | ₩37,141 | ₩37,167 | -0.36% | 5.3만 |
|---|
| 2026.05.08 | ₩37,809 | ₩37,809 | ₩37,475 | ₩37,622 | -0.49% | 4.1천 |
|---|
| 2026.05.07 | ₩37,982 | ₩37,982 | ₩37,635 | ₩37,635 | -0.91% | 700 |
|---|
| 2026.05.06 | ₩37,809 | ₩37,982 | ₩37,635 | ₩37,929 | +0.32% | 4.5만 |
|---|
| 2026.05.05 | ₩37,100 | ₩37,100 | ₩36,833 | ₩36,833 | -0.72% | 2.5천 |
|---|
| 2026.05.04 | ₩37,448 | ₩37,755 | ₩37,328 | ₩37,475 | +0.07% | 1.7천 |
|---|
| 2026.05.01 | ₩37,702 | ₩37,702 | ₩37,622 | ₩37,662 | -0.11% | 800 |
|---|
| 2026.04.30 | ₩37,314 | ₩37,461 | ₩37,314 | ₩37,461 | +0.39% | 1.1천 |
|---|
| 2026.04.29 | ₩36,699 | ₩36,860 | ₩36,673 | ₩36,793 | +0.25% | 5.5천 |
|---|
| 2026.04.28 | ₩36,900 | ₩36,953 | ₩36,766 | ₩36,927 | +0.07% | 2.5천 |
|---|
| 2026.04.27 | ₩37,889 | ₩37,929 | ₩37,622 | ₩37,702 | -0.49% | 2.3천 |
|---|
| 2026.04.24 | ₩38,223 | ₩38,290 | ₩38,223 | ₩38,290 | +0.17% | 600 |
|---|
| 2026.04.23 | ₩37,889 | ₩38,049 | ₩37,648 | ₩37,729 | -0.42% | 14.4만 |
|---|
| 2026.04.22 | ₩38,851 | ₩38,945 | ₩38,798 | ₩38,824 | -0.07% | 4.5천 |
|---|
| 2026.04.21 | ₩39,640 | ₩39,787 | ₩38,838 | ₩38,851 | -1.99% | 1.2만 |
|---|
| 2026.04.20 | ₩39,960 | ₩39,974 | ₩39,653 | ₩39,974 | +0.03% | 3.3천 |
|---|
| 2026.04.17 | ₩40,148 | ₩40,455 | ₩40,027 | ₩40,081 | -0.17% | 8.6천 |
|---|
| 2026.04.16 | ₩39,573 | ₩39,573 | ₩39,292 | ₩39,399 | -0.44% | 7.3천 |
|---|
| 2026.04.15 | ₩38,651 | ₩38,798 | ₩38,597 | ₩38,798 | +0.38% | 2.1천 |
|---|
| 2026.04.14 | ₩37,475 | ₩37,916 | ₩37,475 | ₩37,889 | +1.11% | 2.4천 |
|---|
| 2026.04.13 | ₩36,472 | ₩37,194 | ₩36,472 | ₩37,167 | +1.91% | 1.8천 |
|---|
| 2026.04.10 | ₩36,552 | ₩36,552 | ₩36,486 | ₩36,552 | 0.00% | 2.1천 |
|---|
| 2026.04.09 | ₩36,753 | ₩36,806 | ₩36,472 | ₩36,780 | +0.07% | 3.6천 |
|---|
| 2026.04.08 | ₩38,009 | ₩38,009 | ₩37,341 | ₩37,341 | -1.76% | 5.4천 |
|---|
| 2026.04.07 | ₩35,604 | ₩35,777 | ₩35,363 | ₩35,777 | +0.49% | 3.1천 |
|---|
| 2026.04.06 | ₩35,777 | ₩35,991 | ₩35,777 | ₩35,964 | +0.52% | 6.4천 |
|---|
| 2026.04.02 | ₩34,681 | ₩35,911 | ₩34,681 | ₩35,831 | +3.31% | 3.4천 |
|---|
| 2026.04.01 | ₩36,272 | ₩36,446 | ₩36,272 | ₩36,352 | +0.22% | 5.9천 |
|---|
| 2026.03.31 | ₩35,684 | ₩36,392 | ₩35,550 | ₩36,392 | +1.99% | 3.6천 |
|---|
| 2026.03.30 | ₩35,283 | ₩35,443 | ₩35,096 | ₩35,149 | -0.38% | 1.1만 |
|---|
| 2026.03.27 | ₩35,523 | ₩35,617 | ₩35,283 | ₩35,483 | -0.11% | 1.5만 |
|---|
| 2026.03.26 | ₩36,098 | ₩36,673 | ₩35,898 | ₩35,898 | -0.56% | 6.2천 |
|---|
| 2026.03.25 | ₩37,421 | ₩37,421 | ₩36,913 | ₩37,060 | -0.96% | 5.2천 |
|---|
| 2026.03.24 | ₩36,339 | ₩36,339 | ₩35,884 | ₩36,152 | -0.51% | 3.3천 |
|---|
| 2026.03.23 | ₩36,459 | ₩37,288 | ₩36,459 | ₩36,699 | +0.66% | 1.7만 |
|---|
| 2026.03.20 | ₩36,593 | ₩36,619 | ₩35,777 | ₩35,951 | -1.75% | 1.5만 |
|---|
| 2026.03.19 | ₩36,673 | ₩37,154 | ₩36,673 | ₩36,953 | +0.77% | 3.2만 |
|---|
| 2026.03.18 | ₩38,330 | ₩38,637 | ₩37,715 | ₩37,715 | -1.60% | 1.4만 |
|---|
| 2026.03.17 | ₩39,212 | ₩39,453 | ₩39,012 | ₩39,025 | -0.48% | 5.8천 |
|---|
| 2026.03.16 | ₩39,640 | ₩39,640 | ₩39,118 | ₩39,212 | -1.08% | 7.8천 |
|---|
| 2026.03.13 | ₩39,025 | ₩39,025 | ₩38,450 | ₩38,517 | -1.30% | 1.5천 |
|---|
| 2026.03.12 | ₩38,571 | ₩38,824 | ₩38,089 | ₩38,330 | -0.62% | 6.6천 |
|---|
| 2026.03.11 | ₩39,078 | ₩39,078 | ₩38,771 | ₩38,971 | -0.27% | 8.2천 |
|---|
| 2026.03.10 | ₩39,426 | ₩40,388 | ₩39,372 | ₩39,533 | +0.27% | 7천 |
|---|
| 2026.03.09 | ₩38,023 | ₩38,905 | ₩38,023 | ₩38,905 | +2.32% | 5.5만 |
|---|
| 2026.03.06 | ₩37,849 | ₩38,437 | ₩37,849 | ₩38,223 | +0.99% | 2.5천 |
|---|
| 2026.03.05 | ₩37,568 | ₩38,036 | ₩37,435 | ₩37,769 | +0.53% | 1.8만 |
|---|
| 2026.03.04 | ₩37,582 | ₩38,196 | ₩37,582 | ₩38,116 | +1.42% | 3천 |
|---|
| 2026.03.03 | ₩36,846 | ₩37,608 | ₩36,379 | ₩37,595 | +2.03% | 3.5만 |
|---|
| 2026.03.02 | ₩38,424 | ₩38,838 | ₩38,397 | ₩38,744 | +0.83% | 10.2만 |
|---|
| 2026.02.27 | ₩39,426 | ₩39,533 | ₩39,225 | ₩39,493 | +0.17% | 1.4천 |
|---|
| 2026.02.26 | ₩39,747 | ₩39,787 | ₩39,359 | ₩39,787 | +0.10% | 1.4만 |
|---|
| 2026.02.25 | ₩39,613 | ₩39,907 | ₩39,600 | ₩39,773 | +0.40% | 1.2만 |
|---|
| 2026.02.24 | ₩39,412 | ₩39,640 | ₩39,412 | ₩39,519 | +0.27% | 1.1만 |
|---|
| 2026.02.23 | ₩40,335 | ₩40,348 | ₩39,680 | ₩39,760 | -1.42% | 1.2만 |
|---|
| 2026.02.20 | ₩39,907 | ₩40,522 | ₩39,907 | ₩40,442 | +1.34% | 6.3천 |
|---|
| 2026.02.19 | ₩40,094 | ₩40,281 | ₩40,081 | ₩40,281 | +0.47% | 4.2천 |
|---|
| 2026.02.18 | ₩39,934 | ₩40,615 | ₩39,934 | ₩40,415 | +1.20% | 1.1만 |
|---|
| 2026.02.17 | ₩39,546 | ₩39,987 | ₩39,546 | ₩39,800 | +0.64% | 3.4천 |
|---|
| 2026.02.13 | ₩39,560 | ₩39,827 | ₩39,533 | ₩39,626 | +0.17% | 8.8천 |
|---|
| 2026.02.12 | ₩41,177 | ₩41,177 | ₩39,546 | ₩39,747 | -3.47% | 1.4만 |
|---|
| 2026.02.11 | ₩42,420 | ₩42,420 | ₩41,364 | ₩41,751 | -1.58% | 1.1만 |
|---|
| 2026.02.10 | ₩42,420 | ₩42,700 | ₩42,420 | ₩42,500 | +0.19% | 3.3만 |
|---|
| 2026.02.09 | ₩41,578 | ₩42,005 | ₩41,551 | ₩41,858 | +0.68% | 8천 |
|---|
| 2026.02.06 | ₩41,030 | ₩41,444 | ₩41,030 | ₩41,444 | +1.01% | 5.1천 |
|---|
| 2026.02.05 | ₩40,856 | ₩41,016 | ₩40,589 | ₩40,655 | -0.49% | 5.3천 |
|---|
| 2026.02.04 | ₩41,725 | ₩41,725 | ₩40,749 | ₩41,083 | -1.54% | 1만 |
|---|
| 2026.02.03 | ₩43,609 | ₩43,609 | ₩42,166 | ₩42,593 | -2.33% | 2.2만 |
|---|
| 2026.02.02 | ₩44,331 | ₩44,357 | ₩44,077 | ₩44,144 | -0.42% | 1.1천 |
|---|
| 2026.01.30 | ₩45,306 | ₩45,306 | ₩44,197 | ₩44,331 | -2.15% | 4.5천 |
|---|
| 2026.01.29 | ₩46,482 | ₩46,482 | ₩45,146 | ₩45,881 | -1.29% | 5.8천 |
|---|
| 2026.01.28 | ₩46,255 | ₩46,282 | ₩46,068 | ₩46,068 | -0.40% | 1.4천 |
|---|
| 2026.01.27 | ₩45,908 | ₩46,108 | ₩45,801 | ₩46,108 | +0.44% | 1.9천 |
|---|
| 2026.01.26 | ₩45,600 | ₩45,814 | ₩45,547 | ₩45,654 | +0.12% | 24.7만 |
|---|
| 2026.01.23 | ₩45,734 | ₩45,854 | ₩45,734 | ₩45,841 | +0.23% | 1.8천 |
|---|
| 2026.01.22 | ₩45,868 | ₩45,868 | ₩45,507 | ₩45,600 | -0.58% | 5.5천 |
|---|
| 2026.01.21 | ₩45,119 | ₩45,480 | ₩44,758 | ₩45,159 | +0.09% | 1만 |
|---|
| 2026.01.20 | ₩44,959 | ₩45,373 | ₩44,852 | ₩44,852 | -0.24% | 4.9천 |
|---|
| 2026.01.16 | ₩45,948 | ₩46,015 | ₩45,787 | ₩45,961 | +0.03% | 5.3천 |
|---|
| 2026.01.15 | ₩46,843 | ₩46,843 | ₩46,429 | ₩46,496 | -0.74% | 2.7천 |
|---|
| 2026.01.14 | ₩47,084 | ₩47,084 | ₩46,883 | ₩47,017 | -0.14% | 2.5천 |
|---|
| 2026.01.13 | ₩47,618 | ₩47,886 | ₩47,378 | ₩47,485 | -0.28% | 1.4만 |
|---|
| 2026.01.12 | ₩47,124 | ₩48,193 | ₩47,124 | ₩48,059 | +1.99% | 9.9천 |
|---|
| 2026.01.09 | ₩46,563 | ₩46,603 | ₩46,402 | ₩46,576 | +0.03% | 2.3천 |
|---|
| 2026.01.08 | ₩46,376 | ₩46,883 | ₩46,376 | ₩46,883 | +1.10% | 1.2만 |
|---|
| 2026.01.07 | ₩46,923 | ₩47,004 | ₩46,736 | ₩46,790 | -0.28% | 4.3천 |
|---|
| 2026.01.06 | ₩47,552 | ₩47,752 | ₩47,498 | ₩47,512 | -0.08% | 2.6만 |
|---|
| 2026.01.05 | ₩46,870 | ₩47,565 | ₩46,870 | ₩47,565 | +1.48% | 1.4만 |
|---|
| 2026.01.02 | ₩46,001 | ₩46,817 | ₩46,001 | ₩46,670 | +1.45% | 1.6만 |
|---|
| 2025.12.31 | ₩45,747 | ₩45,747 | ₩45,266 | ₩45,333 | -0.91% | 1.2만 |
|---|
| 2025.12.30 | ₩46,108 | ₩46,108 | ₩45,640 | ₩45,640 | -1.01% | 5.3천 |
|---|
| 2025.12.29 | ₩45,774 | ₩45,828 | ₩45,654 | ₩45,814 | +0.09% | 2만 |
|---|
| 2025.12.26 | ₩45,814 | ₩46,108 | ₩45,814 | ₩45,961 | +0.32% | 2.9천 |
|---|
| 2025.12.24 | ₩46,055 | ₩46,055 | ₩45,814 | ₩45,814 | -0.52% | 800 |
|---|
| 2025.12.23 | ₩45,453 | ₩45,707 | ₩45,453 | ₩45,707 | +0.56% | 1.3천 |
|---|
| 2025.12.22 | ₩45,787 | ₩45,881 | ₩45,734 | ₩45,801 | +0.03% | 3.5천 |
|---|
| 2025.12.19 | ₩45,400 | ₩45,801 | ₩45,400 | ₩45,534 | +0.29% | 112.3만 |
|---|
| 2025.12.18 | ₩45,012 | ₩45,199 | ₩44,692 | ₩44,852 | -0.36% | 3.8만 |
|---|
| 2025.12.17 | ₩44,986 | ₩45,026 | ₩44,277 | ₩44,277 | -1.57% | 2.7만 |
|---|
| 2025.12.16 | ₩44,611 | ₩44,959 | ₩44,558 | ₩44,959 | +0.78% | 1.3천 |
|---|
| 2025.12.15 | ₩45,600 | ₩45,600 | ₩44,919 | ₩44,999 | -1.32% | 3.5천 |
|---|
| 2025.12.12 | ₩46,015 | ₩46,095 | ₩45,333 | ₩45,761 | -0.55% | 8.1천 |
|---|
| 2025.12.11 | ₩46,215 | ₩46,429 | ₩46,162 | ₩46,429 | +0.46% | 6.4천 |
|---|
| 2025.12.10 | ₩46,081 | ₩46,723 | ₩45,921 | ₩46,603 | +1.13% | 2만 |
|---|
| 2025.12.09 | ₩45,721 | ₩46,015 | ₩45,560 | ₩46,015 | +0.64% | 9.6천 |
|---|
| 2025.12.08 | ₩45,894 | ₩46,001 | ₩45,614 | ₩46,001 | +0.23% | 2.8만 |
|---|
| 2025.12.05 | ₩46,215 | ₩46,362 | ₩46,215 | ₩46,215 | 0.00% | 2.3천 |
|---|
| 2025.12.04 | ₩45,828 | ₩45,948 | ₩45,774 | ₩45,948 | +0.26% | 4.5만 |
|---|
| 2025.12.03 | ₩45,868 | ₩45,961 | ₩45,828 | ₩45,961 | +0.20% | 5천 |
|---|
| 2025.12.02 | ₩45,948 | ₩46,188 | ₩45,881 | ₩46,081 | +0.29% | 3.7천 |
|---|
| 2025.12.01 | ₩45,814 | ₩46,736 | ₩45,814 | ₩46,402 | +1.28% | 4.9천 |
|---|
| 2025.11.28 | ₩46,068 | ₩46,429 | ₩46,068 | ₩46,269 | +0.44% | 3.6천 |
|---|
| 2025.11.26 | ₩46,523 | ₩46,549 | ₩46,349 | ₩46,469 | -0.11% | 2.9천 |
|---|
| 2025.11.25 | ₩46,162 | ₩46,389 | ₩45,988 | ₩46,215 | +0.12% | 3.6천 |
|---|
| 2025.11.24 | ₩45,253 | ₩46,282 | ₩45,253 | ₩46,282 | +2.27% | 1.4만 |
|---|
| 2025.11.21 | ₩45,159 | ₩45,574 | ₩44,678 | ₩45,253 | +0.21% | 9.7천 |
|---|
| 2025.11.20 | ₩46,509 | ₩46,509 | ₩44,932 | ₩44,959 | -3.33% | 1.4만 |
|---|
| 2025.11.19 | ₩46,563 | ₩46,563 | ₩46,041 | ₩46,322 | -0.52% | 5.6만 |
|---|
| 2025.11.18 | ₩46,736 | ₩46,736 | ₩46,269 | ₩46,603 | -0.29% | 1.4천 |
|---|
| 2025.11.17 | ₩47,485 | ₩47,525 | ₩46,977 | ₩46,990 | -1.04% | 3.8천 |
|---|
| 2025.11.14 | ₩47,512 | ₩48,153 | ₩47,351 | ₩47,418 | -0.20% | 1.6만 |
|---|
| 2025.11.13 | ₩49,249 | ₩49,356 | ₩48,153 | ₩48,300 | -1.93% | 8.8천 |
|---|
| 2025.11.12 | ₩49,129 | ₩49,276 | ₩49,048 | ₩49,089 | -0.08% | 3.3만 |
|---|
| 2025.11.11 | ₩49,436 | ₩49,530 | ₩49,383 | ₩49,436 | 0.00% | 7.2천 |
|---|
| 2025.11.10 | ₩48,527 | ₩49,530 | ₩48,527 | ₩49,530 | +2.07% | 1.3만 |
|---|
| 2025.11.07 | ₩48,754 | ₩48,848 | ₩47,912 | ₩48,581 | -0.36% | 6.2천 |
|---|
| 2025.11.06 | ₩49,436 | ₩49,636 | ₩49,169 | ₩49,316 | -0.24% | 3.9천 |
|---|
| 2025.11.05 | ₩49,276 | ₩49,850 | ₩49,102 | ₩49,677 | +0.81% | 8.4천 |
|---|
| 2025.11.04 | ₩49,503 | ₩50,024 | ₩49,129 | ₩49,155 | -0.70% | 1만 |
|---|
| 2025.11.03 | ₩50,051 | ₩50,478 | ₩50,024 | ₩50,225 | +0.35% | 3.3천 |
|---|
| 2025.10.31 | ₩50,853 | ₩50,853 | ₩50,398 | ₩50,398 | -0.89% | 3.4천 |
|---|
| 2025.10.30 | ₩50,920 | ₩51,280 | ₩50,920 | ₩51,080 | +0.31% | 1.7천 |
|---|
| 2025.10.29 | ₩52,042 | ₩52,376 | ₩51,681 | ₩51,735 | -0.59% | 5.9천 |
|---|
| 2025.10.28 | ₩51,561 | ₩52,122 | ₩51,240 | ₩51,721 | +0.31% | 7.1천 |
|---|
| 2025.10.27 | ₩52,483 | ₩52,483 | ₩51,761 | ₩51,761 | -1.38% | 7.5천 |
|---|
| 2025.10.24 | ₩50,906 | ₩51,227 | ₩50,772 | ₩50,933 | +0.05% | 5.6천 |
|---|
| 2025.10.23 | ₩50,465 | ₩50,559 | ₩50,184 | ₩50,412 | -0.11% | 9.4천 |
|---|
| 2025.10.22 | ₩49,677 | ₩49,810 | ₩49,329 | ₩49,717 | +0.08% | 8.5천 |
|---|
| 2025.10.21 | ₩51,467 | ₩51,467 | ₩50,118 | ₩50,198 | -2.47% | 1만 |
|---|
| 2025.10.20 | ₩51,494 | ₩51,494 | ₩49,984 | ₩50,572 | -1.79% | 1.1만 |
|---|
| 2025.10.17 | ₩49,383 | ₩50,011 | ₩49,195 | ₩49,743 | +0.73% | 120.7만 |
|---|
| 2025.10.16 | ₩50,144 | ₩50,305 | ₩49,516 | ₩49,516 | -1.25% | 1만 |
|---|
| 2025.10.15 | ₩50,265 | ₩50,519 | ₩49,743 | ₩49,784 | -0.96% | 5만 |
|---|
| 2025.10.14 | ₩48,982 | ₩50,158 | ₩48,955 | ₩49,596 | +1.26% | 14.5만 |
|---|
| 2025.10.13 | ₩49,276 | ₩50,612 | ₩49,195 | ₩50,438 | +2.36% | 2.2만 |
|---|
| 2025.10.10 | ₩51,588 | ₩51,761 | ₩49,155 | ₩49,155 | -4.72% | 1.4만 |
|---|