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 | ₩33,996 | ₩35,655 | ₩33,996 | ₩35,628 | +4.80% | 4.7천 |
| 2026.10.08 | ₩34,678 | ₩34,678 | ₩34,558 | ₩34,625 | -0.15% | 500 |
| 2026.10.07 | ₩34,424 | ₩34,879 | ₩34,424 | ₩34,879 | +1.32% | 1.2천 |
| 2026.10.06 | ₩34,785 | ₩34,972 | ₩34,785 | ₩34,972 | +0.54% | 700 |
| 2026.10.05 | ₩34,504 | ₩34,906 | ₩34,504 | ₩34,892 | +1.12% | 600 |
| 2026.10.02 | ₩33,983 | ₩34,063 | ₩33,983 | ₩34,063 | +0.24% | 9.2천 |
| 2026.10.01 | ₩34,183 | ₩34,331 | ₩34,143 | ₩34,331 | +0.43% | 4.7만 |
| 2026.09.30 | ₩34,545 | ₩34,625 | ₩34,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,571 |
| +0.08% |
| 1.2천 |
| 2026.09.29 | ₩34,585 | ₩34,638 | ₩34,397 | ₩34,638 | +0.15% | 6.5천 |
|---|
| 2026.09.28 | ₩34,611 | ₩34,906 | ₩33,903 | ₩34,812 | +0.58% | 13.2만 |
|---|
| 2026.09.25 | ₩34,598 | ₩34,799 | ₩34,598 | ₩34,799 | +0.58% | 800 |
|---|
| 2026.09.24 | ₩33,755 | ₩34,946 | ₩33,755 | ₩34,946 | +3.53% | 1.1천 |
|---|
| 2026.09.23 | ₩35,093 | ₩35,093 | ₩35,093 | ₩35,093 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,935 | ₩36,216 | ₩35,935 | ₩36,083 | +0.41% | 1.6천 |
|---|
| 2026.09.21 | ₩34,745 | ₩35,414 | ₩34,745 | ₩35,414 | +1.92% | 700 |
|---|
| 2026.09.18 | ₩34,571 | ₩34,665 | ₩34,571 | ₩34,665 | +0.27% | 3.7천 |
|---|
| 2026.09.17 | ₩34,665 | ₩34,785 | ₩34,665 | ₩34,678 | +0.04% | 3.3천 |
|---|
| 2026.09.16 | ₩34,839 | ₩34,959 | ₩34,638 | ₩34,692 | -0.42% | 6.9천 |
|---|
| 2026.09.15 | ₩35,454 | ₩35,454 | ₩35,293 | ₩35,293 | -0.45% | 3.2천 |
|---|
| 2026.09.14 | ₩35,414 | ₩35,641 | ₩35,414 | ₩35,507 | +0.26% | 9천 |
|---|
| 2026.09.11 | ₩35,026 | ₩35,026 | ₩35,026 | ₩35,026 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩34,732 | ₩34,892 | ₩34,732 | ₩34,732 | 0.00% | 2.6천 |
|---|
| 2026.09.09 | ₩35,895 | ₩35,895 | ₩35,213 | ₩35,213 | -1.90% | 5.4천 |
|---|
| 2026.09.08 | ₩36,136 | ₩36,136 | ₩36,096 | ₩36,096 | -0.11% | 900 |
|---|
| 2026.09.04 | ₩36,778 | ₩37,099 | ₩36,778 | ₩37,059 | +0.76% | 6.9천 |
|---|
| 2026.09.03 | ₩36,765 | ₩36,831 | ₩36,604 | ₩36,831 | +0.18% | 1.7천 |
|---|
| 2026.09.02 | ₩36,457 | ₩36,698 | ₩36,444 | ₩36,698 | +0.66% | 1.1천 |
|---|
| 2026.09.01 | ₩36,738 | ₩36,885 | ₩36,497 | ₩36,537 | -0.55% | 1.3만 |
|---|
| 2026.08.31 | ₩37,407 | ₩37,407 | ₩37,206 | ₩37,300 | -0.29% | 2.1만 |
|---|
| 2026.08.28 | ₩37,968 | ₩37,968 | ₩37,968 | ₩37,968 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩37,647 | ₩37,794 | ₩37,647 | ₩37,714 | +0.18% | 1.4천 |
|---|
| 2026.08.26 | ₩37,848 | ₩37,848 | ₩37,834 | ₩37,834 | -0.04% | 1.9천 |
|---|
| 2026.08.25 | ₩37,982 | ₩38,289 | ₩37,982 | ₩38,289 | +0.81% | 5.8만 |
|---|
| 2026.08.24 | ₩37,607 | ₩37,995 | ₩37,607 | ₩37,768 | +0.43% | 9.3만 |
|---|
| 2026.08.21 | ₩38,075 | ₩38,142 | ₩38,062 | ₩38,075 | 0.00% | 4.5만 |
|---|
| 2026.08.20 | ₩37,687 | ₩38,089 | ₩37,687 | ₩38,089 | +1.06% | 2.6천 |
|---|
| 2026.08.19 | ₩38,262 | ₩38,329 | ₩38,262 | ₩38,329 | +0.17% | 700 |
|---|
| 2026.08.18 | ₩37,834 | ₩37,834 | ₩37,727 | ₩37,754 | -0.21% | 2.1천 |
|---|
| 2026.08.17 | ₩38,222 | ₩38,222 | ₩38,048 | ₩38,048 | -0.45% | 4.8천 |
|---|
| 2026.08.14 | ₩38,169 | ₩38,383 | ₩38,169 | ₩38,383 | +0.56% | 1.2천 |
|---|
| 2026.08.13 | ₩38,115 | ₩38,316 | ₩37,941 | ₩38,249 | +0.35% | 1.8천 |
|---|
| 2026.08.12 | ₩38,142 | ₩38,289 | ₩38,129 | ₩38,289 | +0.39% | 1.5천 |
|---|
| 2026.08.11 | ₩39,292 | ₩39,319 | ₩38,851 | ₩39,118 | -0.44% | 4.1천 |
|---|
| 2026.08.10 | ₩39,265 | ₩39,653 | ₩39,265 | ₩39,653 | +0.99% | 7.3천 |
|---|
| 2026.08.07 | ₩39,225 | ₩39,279 | ₩39,199 | ₩39,279 | +0.14% | 600 |
|---|
| 2026.08.06 | ₩38,543 | ₩38,570 | ₩37,259 | ₩38,570 | +0.07% | 6천 |
|---|
| 2026.08.05 | ₩39,332 | ₩39,332 | ₩38,717 | ₩38,717 | -1.56% | 2.6천 |
|---|
| 2026.08.04 | ₩37,941 | ₩38,356 | ₩37,941 | ₩38,356 | +1.09% | 4.4천 |
|---|
| 2026.08.03 | ₩37,701 | ₩37,701 | ₩37,647 | ₩37,647 | -0.14% | 2.9천 |
|---|
| 2026.07.31 | ₩36,845 | ₩37,126 | ₩36,818 | ₩37,112 | +0.73% | 2.7천 |
|---|
| 2026.07.30 | ₩36,979 | ₩37,380 | ₩36,751 | ₩37,380 | +1.08% | 4.7천 |
|---|
| 2026.07.29 | ₩36,952 | ₩37,607 | ₩36,377 | ₩36,925 | -0.07% | 1.6만 |
|---|
| 2026.07.28 | ₩36,457 | ₩36,778 | ₩36,296 | ₩36,711 | +0.70% | 5.1천 |
|---|
| 2026.07.27 | ₩35,788 | ₩36,056 | ₩35,681 | ₩36,056 | +0.75% | 8.2천 |
|---|
| 2026.07.24 | ₩34,665 | ₩34,986 | ₩34,531 | ₩34,759 | +0.27% | 6천 |
|---|
| 2026.07.23 | ₩35,253 | ₩35,253 | ₩34,531 | ₩34,892 | -1.02% | 3.8천 |
|---|
| 2026.07.22 | ₩36,002 | ₩36,002 | ₩35,414 | ₩35,467 | -1.49% | 3천 |
|---|
| 2026.07.21 | ₩36,430 | ₩36,430 | ₩36,296 | ₩36,363 | -0.18% | 5.4천 |
|---|
| 2026.07.20 | ₩36,577 | ₩37,045 | ₩36,577 | ₩36,751 | +0.48% | 1.6만 |
|---|
| 2026.07.17 | ₩35,668 | ₩35,935 | ₩35,561 | ₩35,935 | +0.75% | 5천 |
|---|
| 2026.07.16 | ₩35,909 | ₩37,166 | ₩35,909 | ₩36,684 | +2.16% | 2.7천 |
|---|
| 2026.07.15 | ₩36,952 | ₩37,019 | ₩36,711 | ₩36,711 | -0.65% | 4.6천 |
|---|
| 2026.07.14 | ₩35,909 | ₩36,029 | ₩35,909 | ₩35,989 | +0.22% | 5.6천 |
|---|
| 2026.07.13 | ₩34,999 | ₩36,190 | ₩34,999 | ₩35,855 | +2.45% | 14.1만 |
|---|
| 2026.07.10 | ₩36,577 | ₩36,577 | ₩36,123 | ₩36,123 | -1.24% | 2.6천 |
|---|
| 2026.07.09 | ₩36,042 | ₩36,176 | ₩35,869 | ₩36,163 | +0.33% | 4.7천 |
|---|
| 2026.07.08 | ₩36,002 | ₩36,136 | ₩35,989 | ₩36,136 | +0.37% | 6.1천 |
|---|
| 2026.07.07 | ₩35,588 | ₩35,802 | ₩35,307 | ₩35,307 | -0.79% | 1.4만 |
|---|
| 2026.07.06 | ₩35,013 | ₩35,200 | ₩34,986 | ₩35,200 | +0.53% | 1.5천 |
|---|
| 2026.07.02 | ₩34,491 | ₩34,571 | ₩34,290 | ₩34,518 | +0.08% | 1.6만 |
|---|
| 2026.07.01 | ₩33,903 | ₩35,013 | ₩33,903 | ₩34,745 | +2.49% | 10.6만 |
|---|
| 2026.06.30 | ₩33,769 | ₩34,063 | ₩33,769 | ₩34,023 | +0.75% | 900 |
|---|
| 2026.06.29 | ₩34,076 | ₩34,090 | ₩33,755 | ₩33,862 | -0.63% | 4.4만 |
|---|
| 2026.06.26 | ₩32,980 | ₩33,408 | ₩32,819 | ₩33,408 | +1.30% | 7.2천 |
|---|
| 2026.06.25 | ₩33,368 | ₩33,368 | ₩32,084 | ₩32,966 | -1.20% | 1.8만 |
|---|
| 2026.06.24 | ₩32,926 | ₩33,689 | ₩32,926 | ₩33,689 | +2.32% | 8.4만 |
|---|
| 2026.06.23 | ₩33,755 | ₩33,809 | ₩33,515 | ₩33,595 | -0.48% | 20.9만 |
|---|
| 2026.06.22 | ₩35,788 | ₩35,788 | ₩34,277 | ₩34,451 | -3.74% | 20.3만 |
|---|
| 2026.06.18 | ₩34,825 | ₩35,106 | ₩34,825 | ₩35,106 | +0.81% | 2.6천 |
|---|
| 2026.06.17 | ₩35,574 | ₩35,588 | ₩34,638 | ₩34,919 | -1.84% | 3.4천 |
|---|
| 2026.06.16 | ₩35,561 | ₩35,588 | ₩35,347 | ₩35,534 | -0.08% | 22.7만 |
|---|
| 2026.06.15 | ₩35,334 | ₩36,310 | ₩35,334 | ₩36,083 | +2.12% | 1.3만 |
|---|
| 2026.06.12 | ₩35,721 | ₩35,762 | ₩35,548 | ₩35,721 | 0.00% | 2.7천 |
|---|
| 2026.06.11 | ₩35,227 | ₩35,909 | ₩35,133 | ₩35,909 | +1.94% | 6.2천 |
|---|
| 2026.06.10 | ₩36,069 | ₩36,069 | ₩35,079 | ₩35,614 | -1.26% | 3.1천 |
|---|
| 2026.06.09 | ₩35,240 | ₩35,882 | ₩35,186 | ₩35,882 | +1.82% | 3천 |
|---|
| 2026.06.08 | ₩36,403 | ₩36,403 | ₩35,989 | ₩36,069 | -0.92% | 2.6천 |
|---|
| 2026.06.05 | ₩33,782 | ₩37,219 | ₩33,782 | ₩35,815 | +6.02% | 16.2만 |
|---|
| 2026.06.04 | ₩37,460 | ₩37,487 | ₩37,166 | ₩37,273 | -0.50% | 4.6천 |
|---|
| 2026.06.03 | ₩37,300 | ₩37,300 | ₩37,099 | ₩37,126 | -0.47% | 500 |
|---|
| 2026.06.02 | ₩38,570 | ₩38,570 | ₩38,369 | ₩38,423 | -0.38% | 4.5천 |
|---|
| 2026.06.01 | ₩37,032 | ₩37,741 | ₩37,032 | ₩37,433 | +1.08% | 3.4천 |
|---|
| 2026.05.29 | ₩36,671 | ₩36,778 | ₩36,671 | ₩36,738 | +0.18% | 1.9천 |
|---|
| 2026.05.28 | ₩36,256 | ₩36,711 | ₩36,230 | ₩36,631 | +1.03% | 1.8천 |
|---|
| 2026.05.27 | ₩36,470 | ₩36,831 | ₩36,470 | ₩36,698 | +0.62% | 3.8만 |
|---|
| 2026.05.26 | ₩36,845 | ₩36,952 | ₩36,831 | ₩36,952 | +0.29% | 1.5천 |
|---|
| 2026.05.22 | ₩36,684 | ₩36,684 | ₩36,403 | ₩36,403 | -0.77% | 2.7천 |
|---|
| 2026.05.21 | ₩35,895 | ₩36,992 | ₩35,882 | ₩36,831 | +2.61% | 5.2천 |
|---|
| 2026.05.20 | ₩36,738 | ₩36,992 | ₩36,604 | ₩36,979 | +0.66% | 2.5만 |
|---|
| 2026.05.19 | ₩35,655 | ₩36,845 | ₩35,655 | ₩36,711 | +2.96% | 1.5천 |
|---|
| 2026.05.18 | ₩36,377 | ₩36,537 | ₩36,310 | ₩36,417 | +0.11% | 2.2만 |
|---|
| 2026.05.15 | ₩36,470 | ₩36,470 | ₩36,243 | ₩36,256 | -0.59% | 2.2천 |
|---|
| 2026.05.14 | ₩36,711 | ₩37,059 | ₩36,711 | ₩36,912 | +0.55% | 10.4만 |
|---|
| 2026.05.13 | ₩36,564 | ₩37,901 | ₩36,564 | ₩37,794 | +3.37% | 8.1천 |
|---|
| 2026.05.12 | ₩36,176 | ₩36,751 | ₩36,176 | ₩36,738 | +1.55% | 2.6만 |
|---|
| 2026.05.11 | ₩37,326 | ₩37,540 | ₩37,166 | ₩37,193 | -0.36% | 5.3만 |
|---|
| 2026.05.08 | ₩37,834 | ₩37,834 | ₩37,500 | ₩37,647 | -0.49% | 4.1천 |
|---|
| 2026.05.07 | ₩38,008 | ₩38,008 | ₩37,661 | ₩37,661 | -0.91% | 700 |
|---|
| 2026.05.06 | ₩37,834 | ₩38,008 | ₩37,661 | ₩37,955 | +0.32% | 4.5만 |
|---|
| 2026.05.05 | ₩37,126 | ₩37,126 | ₩36,858 | ₩36,858 | -0.72% | 2.5천 |
|---|
| 2026.05.04 | ₩37,473 | ₩37,781 | ₩37,353 | ₩37,500 | +0.07% | 1.7천 |
|---|
| 2026.05.01 | ₩37,727 | ₩37,727 | ₩37,647 | ₩37,687 | -0.11% | 800 |
|---|
| 2026.04.30 | ₩37,340 | ₩37,487 | ₩37,340 | ₩37,487 | +0.39% | 1.1천 |
|---|
| 2026.04.29 | ₩36,724 | ₩36,885 | ₩36,698 | ₩36,818 | +0.25% | 5.5천 |
|---|
| 2026.04.28 | ₩36,925 | ₩36,979 | ₩36,791 | ₩36,952 | +0.07% | 2.5천 |
|---|
| 2026.04.27 | ₩37,915 | ₩37,955 | ₩37,647 | ₩37,727 | -0.49% | 2.3천 |
|---|
| 2026.04.24 | ₩38,249 | ₩38,316 | ₩38,249 | ₩38,316 | +0.17% | 600 |
|---|
| 2026.04.23 | ₩37,915 | ₩38,075 | ₩37,674 | ₩37,754 | -0.42% | 14.4만 |
|---|
| 2026.04.22 | ₩38,878 | ₩38,971 | ₩38,824 | ₩38,851 | -0.07% | 4.5천 |
|---|
| 2026.04.21 | ₩39,667 | ₩39,814 | ₩38,864 | ₩38,878 | -1.99% | 1.2만 |
|---|
| 2026.04.20 | ₩39,988 | ₩40,001 | ₩39,680 | ₩40,001 | +0.03% | 3.3천 |
|---|
| 2026.04.17 | ₩40,175 | ₩40,482 | ₩40,055 | ₩40,108 | -0.17% | 8.6천 |
|---|
| 2026.04.16 | ₩39,600 | ₩39,600 | ₩39,319 | ₩39,426 | -0.44% | 7.3천 |
|---|
| 2026.04.15 | ₩38,677 | ₩38,824 | ₩38,624 | ₩38,824 | +0.38% | 2.1천 |
|---|
| 2026.04.14 | ₩37,500 | ₩37,941 | ₩37,500 | ₩37,915 | +1.11% | 2.4천 |
|---|
| 2026.04.13 | ₩36,497 | ₩37,219 | ₩36,497 | ₩37,193 | +1.91% | 1.8천 |
|---|
| 2026.04.10 | ₩36,577 | ₩36,577 | ₩36,510 | ₩36,577 | 0.00% | 2.1천 |
|---|
| 2026.04.09 | ₩36,778 | ₩36,831 | ₩36,497 | ₩36,805 | +0.07% | 3.6천 |
|---|
| 2026.04.08 | ₩38,035 | ₩38,035 | ₩37,366 | ₩37,366 | -1.76% | 5.4천 |
|---|
| 2026.04.07 | ₩35,628 | ₩35,802 | ₩35,387 | ₩35,802 | +0.49% | 3.1천 |
|---|
| 2026.04.06 | ₩35,802 | ₩36,016 | ₩35,802 | ₩35,989 | +0.52% | 6.4천 |
|---|
| 2026.04.02 | ₩34,705 | ₩35,935 | ₩34,705 | ₩35,855 | +3.31% | 3.4천 |
|---|
| 2026.04.01 | ₩36,296 | ₩36,470 | ₩36,296 | ₩36,377 | +0.22% | 5.9천 |
|---|
| 2026.03.31 | ₩35,708 | ₩36,417 | ₩35,574 | ₩36,417 | +1.99% | 3.6천 |
|---|
| 2026.03.30 | ₩35,307 | ₩35,467 | ₩35,120 | ₩35,173 | -0.38% | 1.1만 |
|---|
| 2026.03.27 | ₩35,548 | ₩35,641 | ₩35,307 | ₩35,507 | -0.11% | 1.5만 |
|---|
| 2026.03.26 | ₩36,123 | ₩36,698 | ₩35,922 | ₩35,922 | -0.56% | 6.2천 |
|---|
| 2026.03.25 | ₩37,447 | ₩37,447 | ₩36,938 | ₩37,086 | -0.96% | 5.2천 |
|---|
| 2026.03.24 | ₩36,363 | ₩36,363 | ₩35,909 | ₩36,176 | -0.51% | 3.3천 |
|---|
| 2026.03.23 | ₩36,484 | ₩37,313 | ₩36,484 | ₩36,724 | +0.66% | 1.7만 |
|---|
| 2026.03.20 | ₩36,617 | ₩36,644 | ₩35,802 | ₩35,976 | -1.75% | 1.5만 |
|---|
| 2026.03.19 | ₩36,698 | ₩37,179 | ₩36,698 | ₩36,979 | +0.77% | 3.2만 |
|---|
| 2026.03.18 | ₩38,356 | ₩38,664 | ₩37,741 | ₩37,741 | -1.60% | 1.4만 |
|---|
| 2026.03.17 | ₩39,239 | ₩39,479 | ₩39,038 | ₩39,051 | -0.48% | 5.8천 |
|---|
| 2026.03.16 | ₩39,667 | ₩39,667 | ₩39,145 | ₩39,239 | -1.08% | 7.8천 |
|---|
| 2026.03.13 | ₩39,051 | ₩39,051 | ₩38,476 | ₩38,543 | -1.30% | 1.5천 |
|---|
| 2026.03.12 | ₩38,597 | ₩38,851 | ₩38,115 | ₩38,356 | -0.62% | 6.6천 |
|---|
| 2026.03.11 | ₩39,105 | ₩39,105 | ₩38,797 | ₩38,998 | -0.27% | 8.2천 |
|---|
| 2026.03.10 | ₩39,453 | ₩40,416 | ₩39,399 | ₩39,560 | +0.27% | 7천 |
|---|
| 2026.03.09 | ₩38,048 | ₩38,931 | ₩38,048 | ₩38,931 | +2.32% | 5.5만 |
|---|
| 2026.03.06 | ₩37,875 | ₩38,463 | ₩37,875 | ₩38,249 | +0.99% | 2.5천 |
|---|
| 2026.03.05 | ₩37,594 | ₩38,062 | ₩37,460 | ₩37,794 | +0.53% | 1.8만 |
|---|
| 2026.03.04 | ₩37,607 | ₩38,222 | ₩37,607 | ₩38,142 | +1.42% | 3천 |
|---|
| 2026.03.03 | ₩36,872 | ₩37,634 | ₩36,403 | ₩37,620 | +2.03% | 3.5만 |
|---|
| 2026.03.02 | ₩38,450 | ₩38,864 | ₩38,423 | ₩38,771 | +0.83% | 10.2만 |
|---|
| 2026.02.27 | ₩39,453 | ₩39,560 | ₩39,252 | ₩39,520 | +0.17% | 1.4천 |
|---|
| 2026.02.26 | ₩39,774 | ₩39,814 | ₩39,386 | ₩39,814 | +0.10% | 1.4만 |
|---|
| 2026.02.25 | ₩39,640 | ₩39,934 | ₩39,627 | ₩39,800 | +0.40% | 1.2만 |
|---|
| 2026.02.24 | ₩39,439 | ₩39,667 | ₩39,439 | ₩39,546 | +0.27% | 1.1만 |
|---|
| 2026.02.23 | ₩40,362 | ₩40,376 | ₩39,707 | ₩39,787 | -1.42% | 1.2만 |
|---|
| 2026.02.20 | ₩39,934 | ₩40,549 | ₩39,934 | ₩40,469 | +1.34% | 6.3천 |
|---|
| 2026.02.19 | ₩40,121 | ₩40,309 | ₩40,108 | ₩40,309 | +0.47% | 4.2천 |
|---|
| 2026.02.18 | ₩39,961 | ₩40,643 | ₩39,961 | ₩40,442 | +1.20% | 1.1만 |
|---|
| 2026.02.17 | ₩39,573 | ₩40,014 | ₩39,573 | ₩39,827 | +0.64% | 3.4천 |
|---|
| 2026.02.13 | ₩39,586 | ₩39,854 | ₩39,560 | ₩39,653 | +0.17% | 8.8천 |
|---|
| 2026.02.12 | ₩41,205 | ₩41,205 | ₩39,573 | ₩39,774 | -3.47% | 1.4만 |
|---|
| 2026.02.11 | ₩42,448 | ₩42,448 | ₩41,392 | ₩41,780 | -1.58% | 1.1만 |
|---|
| 2026.02.10 | ₩42,448 | ₩42,729 | ₩42,448 | ₩42,529 | +0.19% | 3.3만 |
|---|
| 2026.02.09 | ₩41,606 | ₩42,034 | ₩41,579 | ₩41,887 | +0.68% | 8천 |
|---|
| 2026.02.06 | ₩41,058 | ₩41,472 | ₩41,058 | ₩41,472 | +1.01% | 5.1천 |
|---|
| 2026.02.05 | ₩40,884 | ₩41,044 | ₩40,616 | ₩40,683 | -0.49% | 5.3천 |
|---|
| 2026.02.04 | ₩41,753 | ₩41,753 | ₩40,777 | ₩41,111 | -1.54% | 1만 |
|---|
| 2026.02.03 | ₩43,639 | ₩43,639 | ₩42,194 | ₩42,622 | -2.33% | 2.2만 |
|---|
| 2026.02.02 | ₩44,361 | ₩44,388 | ₩44,107 | ₩44,174 | -0.42% | 1.1천 |
|---|
| 2026.01.30 | ₩45,337 | ₩45,337 | ₩44,227 | ₩44,361 | -2.15% | 4.5천 |
|---|
| 2026.01.29 | ₩46,514 | ₩46,514 | ₩45,177 | ₩45,912 | -1.29% | 5.8천 |
|---|
| 2026.01.28 | ₩46,287 | ₩46,313 | ₩46,099 | ₩46,099 | -0.40% | 1.4천 |
|---|
| 2026.01.27 | ₩45,939 | ₩46,140 | ₩45,832 | ₩46,140 | +0.44% | 1.9천 |
|---|
| 2026.01.26 | ₩45,631 | ₩45,845 | ₩45,578 | ₩45,685 | +0.12% | 24.7만 |
|---|
| 2026.01.23 | ₩45,765 | ₩45,886 | ₩45,765 | ₩45,872 | +0.23% | 1.8천 |
|---|
| 2026.01.22 | ₩45,899 | ₩45,899 | ₩45,538 | ₩45,631 | -0.58% | 5.5천 |
|---|
| 2026.01.21 | ₩45,150 | ₩45,511 | ₩44,789 | ₩45,190 | +0.09% | 1만 |
|---|
| 2026.01.20 | ₩44,989 | ₩45,404 | ₩44,882 | ₩44,882 | -0.24% | 4.9천 |
|---|
| 2026.01.16 | ₩45,979 | ₩46,046 | ₩45,819 | ₩45,992 | +0.03% | 5.3천 |
|---|
| 2026.01.15 | ₩46,875 | ₩46,875 | ₩46,461 | ₩46,527 | -0.74% | 2.7천 |
|---|
| 2026.01.14 | ₩47,116 | ₩47,116 | ₩46,915 | ₩47,049 | -0.14% | 2.5천 |
|---|
| 2026.01.13 | ₩47,651 | ₩47,918 | ₩47,410 | ₩47,517 | -0.28% | 1.4만 |
|---|
| 2026.01.12 | ₩47,156 | ₩48,226 | ₩47,156 | ₩48,092 | +1.99% | 9.9천 |
|---|
| 2026.01.09 | ₩46,594 | ₩46,634 | ₩46,434 | ₩46,608 | +0.03% | 2.3천 |
|---|
| 2026.01.08 | ₩46,407 | ₩46,915 | ₩46,407 | ₩46,915 | +1.10% | 1.2만 |
|---|
| 2026.01.07 | ₩46,955 | ₩47,036 | ₩46,768 | ₩46,822 | -0.28% | 4.3천 |
|---|
| 2026.01.06 | ₩47,584 | ₩47,785 | ₩47,530 | ₩47,544 | -0.08% | 2.6만 |
|---|
| 2026.01.05 | ₩46,902 | ₩47,597 | ₩46,902 | ₩47,597 | +1.48% | 1.4만 |
|---|
| 2026.01.02 | ₩46,033 | ₩46,848 | ₩46,033 | ₩46,701 | +1.45% | 1.6만 |
|---|
| 2025.12.31 | ₩45,779 | ₩45,779 | ₩45,297 | ₩45,364 | -0.91% | 1.2만 |
|---|
| 2025.12.30 | ₩46,140 | ₩46,140 | ₩45,672 | ₩45,672 | -1.01% | 5.3천 |
|---|
| 2025.12.29 | ₩45,805 | ₩45,859 | ₩45,685 | ₩45,845 | +0.09% | 2만 |
|---|
| 2025.12.26 | ₩45,845 | ₩46,140 | ₩45,845 | ₩45,992 | +0.32% | 2.9천 |
|---|
| 2025.12.24 | ₩46,086 | ₩46,086 | ₩45,845 | ₩45,845 | -0.52% | 800 |
|---|
| 2025.12.23 | ₩45,484 | ₩45,738 | ₩45,484 | ₩45,738 | +0.56% | 1.3천 |
|---|
| 2025.12.22 | ₩45,819 | ₩45,912 | ₩45,765 | ₩45,832 | +0.03% | 3.5천 |
|---|
| 2025.12.19 | ₩45,431 | ₩45,832 | ₩45,431 | ₩45,565 | +0.29% | 112.3만 |
|---|
| 2025.12.18 | ₩45,043 | ₩45,230 | ₩44,722 | ₩44,882 | -0.36% | 3.8만 |
|---|
| 2025.12.17 | ₩45,016 | ₩45,056 | ₩44,307 | ₩44,307 | -1.57% | 2.7만 |
|---|
| 2025.12.16 | ₩44,642 | ₩44,989 | ₩44,588 | ₩44,989 | +0.78% | 1.3천 |
|---|
| 2025.12.15 | ₩45,631 | ₩45,631 | ₩44,949 | ₩45,030 | -1.32% | 3.5천 |
|---|
| 2025.12.12 | ₩46,046 | ₩46,126 | ₩45,364 | ₩45,792 | -0.55% | 8.1천 |
|---|
| 2025.12.11 | ₩46,247 | ₩46,461 | ₩46,193 | ₩46,461 | +0.46% | 6.4천 |
|---|
| 2025.12.10 | ₩46,113 | ₩46,755 | ₩45,952 | ₩46,634 | +1.13% | 2만 |
|---|
| 2025.12.09 | ₩45,752 | ₩46,046 | ₩45,591 | ₩46,046 | +0.64% | 9.6천 |
|---|
| 2025.12.08 | ₩45,926 | ₩46,033 | ₩45,645 | ₩46,033 | +0.23% | 2.8만 |
|---|
| 2025.12.05 | ₩46,247 | ₩46,394 | ₩46,247 | ₩46,247 | 0.00% | 2.3천 |
|---|
| 2025.12.04 | ₩45,859 | ₩45,979 | ₩45,805 | ₩45,979 | +0.26% | 4.5만 |
|---|
| 2025.12.03 | ₩45,899 | ₩45,992 | ₩45,859 | ₩45,992 | +0.20% | 5천 |
|---|
| 2025.12.02 | ₩45,979 | ₩46,220 | ₩45,912 | ₩46,113 | +0.29% | 3.7천 |
|---|
| 2025.12.01 | ₩45,845 | ₩46,768 | ₩45,845 | ₩46,434 | +1.28% | 4.9천 |
|---|
| 2025.11.28 | ₩46,099 | ₩46,461 | ₩46,099 | ₩46,300 | +0.44% | 3.6천 |
|---|
| 2025.11.26 | ₩46,554 | ₩46,581 | ₩46,380 | ₩46,501 | -0.11% | 2.9천 |
|---|
| 2025.11.25 | ₩46,193 | ₩46,420 | ₩46,019 | ₩46,247 | +0.12% | 3.6천 |
|---|
| 2025.11.24 | ₩45,284 | ₩46,313 | ₩45,284 | ₩46,313 | +2.27% | 1.4만 |
|---|
| 2025.11.21 | ₩45,190 | ₩45,605 | ₩44,709 | ₩45,284 | +0.21% | 9.7천 |
|---|
| 2025.11.20 | ₩46,541 | ₩46,541 | ₩44,963 | ₩44,989 | -3.33% | 1.4만 |
|---|
| 2025.11.19 | ₩46,594 | ₩46,594 | ₩46,073 | ₩46,354 | -0.52% | 5.6만 |
|---|
| 2025.11.18 | ₩46,768 | ₩46,768 | ₩46,300 | ₩46,634 | -0.29% | 1.4천 |
|---|
| 2025.11.17 | ₩47,517 | ₩47,557 | ₩47,009 | ₩47,022 | -1.04% | 3.8천 |
|---|
| 2025.11.14 | ₩47,544 | ₩48,186 | ₩47,383 | ₩47,450 | -0.20% | 1.6만 |
|---|
| 2025.11.13 | ₩49,282 | ₩49,389 | ₩48,186 | ₩48,333 | -1.93% | 8.8천 |
|---|
| 2025.11.12 | ₩49,162 | ₩49,309 | ₩49,082 | ₩49,122 | -0.08% | 3.3만 |
|---|
| 2025.11.11 | ₩49,470 | ₩49,563 | ₩49,416 | ₩49,470 | 0.00% | 7.2천 |
|---|
| 2025.11.10 | ₩48,560 | ₩49,563 | ₩48,560 | ₩49,563 | +2.07% | 1.3만 |
|---|
| 2025.11.07 | ₩48,788 | ₩48,881 | ₩47,945 | ₩48,614 | -0.36% | 6.2천 |
|---|
| 2025.11.06 | ₩49,470 | ₩49,670 | ₩49,202 | ₩49,349 | -0.24% | 3.9천 |
|---|
| 2025.11.05 | ₩49,309 | ₩49,884 | ₩49,135 | ₩49,710 | +0.81% | 8.4천 |
|---|
| 2025.11.04 | ₩49,537 | ₩50,058 | ₩49,162 | ₩49,189 | -0.70% | 1만 |
|---|
| 2025.11.03 | ₩50,085 | ₩50,513 | ₩50,058 | ₩50,259 | +0.35% | 3.3천 |
|---|
| 2025.10.31 | ₩50,887 | ₩50,887 | ₩50,433 | ₩50,433 | -0.89% | 3.4천 |
|---|
| 2025.10.30 | ₩50,954 | ₩51,315 | ₩50,954 | ₩51,115 | +0.31% | 1.7천 |
|---|
| 2025.10.29 | ₩52,078 | ₩52,412 | ₩51,716 | ₩51,770 | -0.59% | 5.9천 |
|---|
| 2025.10.28 | ₩51,596 | ₩52,158 | ₩51,275 | ₩51,757 | +0.31% | 7.1천 |
|---|
| 2025.10.27 | ₩52,519 | ₩52,519 | ₩51,797 | ₩51,797 | -1.38% | 7.5천 |
|---|
| 2025.10.24 | ₩50,941 | ₩51,262 | ₩50,807 | ₩50,968 | +0.05% | 5.6천 |
|---|
| 2025.10.23 | ₩50,499 | ₩50,593 | ₩50,219 | ₩50,446 | -0.11% | 9.4천 |
|---|
| 2025.10.22 | ₩49,710 | ₩49,844 | ₩49,363 | ₩49,751 | +0.08% | 8.5천 |
|---|
| 2025.10.21 | ₩51,503 | ₩51,503 | ₩50,152 | ₩50,232 | -2.47% | 1만 |
|---|
| 2025.10.20 | ₩51,529 | ₩51,529 | ₩50,018 | ₩50,606 | -1.79% | 1.1만 |
|---|
| 2025.10.17 | ₩49,416 | ₩50,045 | ₩49,229 | ₩49,777 | +0.73% | 120.7만 |
|---|
| 2025.10.16 | ₩50,178 | ₩50,339 | ₩49,550 | ₩49,550 | -1.25% | 1만 |
|---|
| 2025.10.15 | ₩50,299 | ₩50,553 | ₩49,777 | ₩49,817 | -0.96% | 5만 |
|---|
| 2025.10.14 | ₩49,015 | ₩50,192 | ₩48,988 | ₩49,630 | +1.26% | 14.5만 |
|---|
| 2025.10.13 | ₩49,309 | ₩50,647 | ₩49,229 | ₩50,473 | +2.36% | 2.2만 |
|---|
| 2025.10.10 | ₩51,623 | ₩51,797 | ₩49,189 | ₩49,189 | -4.72% | 1.4만 |
|---|