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 | ₩33,960 | ₩35,617 | ₩33,960 | ₩35,590 | +4.80% | 4.7천 |
| 2026.10.08 | ₩34,641 | ₩34,641 | ₩34,521 | ₩34,588 | -0.15% | 500 |
| 2026.10.07 | ₩34,388 | ₩34,842 | ₩34,388 | ₩34,842 | +1.32% | 1.2천 |
| 2026.10.06 | ₩34,748 | ₩34,935 | ₩34,748 | ₩34,935 | +0.54% | 700 |
| 2026.10.05 | ₩34,468 | ₩34,869 | ₩34,468 | ₩34,855 | +1.12% | 600 |
| 2026.10.02 | ₩33,947 | ₩34,027 | ₩33,947 | ₩34,027 | +0.24% | 9.2천 |
| 2026.10.01 | ₩34,147 | ₩34,294 | ₩34,107 | ₩34,294 | +0.43% | 4.7만 |
| 2026.09.30 | ₩34,508 | ₩34,588 | ₩34,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,535 |
| +0.08% |
| 1.2천 |
| 2026.09.29 | ₩34,548 | ₩34,601 | ₩34,361 | ₩34,601 | +0.15% | 6.5천 |
|---|
| 2026.09.28 | ₩34,575 | ₩34,869 | ₩33,867 | ₩34,775 | +0.58% | 13.2만 |
|---|
| 2026.09.25 | ₩34,561 | ₩34,762 | ₩34,561 | ₩34,762 | +0.58% | 800 |
|---|
| 2026.09.24 | ₩33,720 | ₩34,909 | ₩33,720 | ₩34,909 | +3.53% | 1.1천 |
|---|
| 2026.09.23 | ₩35,056 | ₩35,056 | ₩35,056 | ₩35,056 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,897 | ₩36,178 | ₩35,897 | ₩36,044 | +0.41% | 1.6천 |
|---|
| 2026.09.21 | ₩34,708 | ₩35,376 | ₩34,708 | ₩35,376 | +1.92% | 700 |
|---|
| 2026.09.18 | ₩34,535 | ₩34,628 | ₩34,535 | ₩34,628 | +0.27% | 3.7천 |
|---|
| 2026.09.17 | ₩34,628 | ₩34,748 | ₩34,628 | ₩34,641 | +0.04% | 3.3천 |
|---|
| 2026.09.16 | ₩34,802 | ₩34,922 | ₩34,601 | ₩34,655 | -0.42% | 6.9천 |
|---|
| 2026.09.15 | ₩35,416 | ₩35,416 | ₩35,256 | ₩35,256 | -0.45% | 3.2천 |
|---|
| 2026.09.14 | ₩35,376 | ₩35,603 | ₩35,376 | ₩35,470 | +0.26% | 9천 |
|---|
| 2026.09.11 | ₩34,989 | ₩34,989 | ₩34,989 | ₩34,989 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩34,695 | ₩34,855 | ₩34,695 | ₩34,695 | 0.00% | 2.6천 |
|---|
| 2026.09.09 | ₩35,857 | ₩35,857 | ₩35,176 | ₩35,176 | -1.90% | 5.4천 |
|---|
| 2026.09.08 | ₩36,098 | ₩36,098 | ₩36,058 | ₩36,058 | -0.11% | 900 |
|---|
| 2026.09.04 | ₩36,739 | ₩37,060 | ₩36,739 | ₩37,019 | +0.76% | 6.9천 |
|---|
| 2026.09.03 | ₩36,726 | ₩36,792 | ₩36,565 | ₩36,792 | +0.18% | 1.7천 |
|---|
| 2026.09.02 | ₩36,418 | ₩36,659 | ₩36,405 | ₩36,659 | +0.66% | 1.1천 |
|---|
| 2026.09.01 | ₩36,699 | ₩36,846 | ₩36,458 | ₩36,498 | -0.55% | 1.3만 |
|---|
| 2026.08.31 | ₩37,367 | ₩37,367 | ₩37,166 | ₩37,260 | -0.29% | 2.1만 |
|---|
| 2026.08.28 | ₩37,928 | ₩37,928 | ₩37,928 | ₩37,928 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩37,607 | ₩37,754 | ₩37,607 | ₩37,674 | +0.18% | 1.4천 |
|---|
| 2026.08.26 | ₩37,808 | ₩37,808 | ₩37,794 | ₩37,794 | -0.04% | 1.9천 |
|---|
| 2026.08.25 | ₩37,941 | ₩38,249 | ₩37,941 | ₩38,249 | +0.81% | 5.8만 |
|---|
| 2026.08.24 | ₩37,567 | ₩37,955 | ₩37,567 | ₩37,728 | +0.43% | 9.3만 |
|---|
| 2026.08.21 | ₩38,035 | ₩38,102 | ₩38,021 | ₩38,035 | 0.00% | 4.5만 |
|---|
| 2026.08.20 | ₩37,647 | ₩38,048 | ₩37,647 | ₩38,048 | +1.06% | 2.6천 |
|---|
| 2026.08.19 | ₩38,222 | ₩38,289 | ₩38,222 | ₩38,289 | +0.17% | 700 |
|---|
| 2026.08.18 | ₩37,794 | ₩37,794 | ₩37,687 | ₩37,714 | -0.21% | 2.1천 |
|---|
| 2026.08.17 | ₩38,182 | ₩38,182 | ₩38,008 | ₩38,008 | -0.45% | 4.8천 |
|---|
| 2026.08.14 | ₩38,128 | ₩38,342 | ₩38,128 | ₩38,342 | +0.56% | 1.2천 |
|---|
| 2026.08.13 | ₩38,075 | ₩38,275 | ₩37,901 | ₩38,208 | +0.35% | 1.8천 |
|---|
| 2026.08.12 | ₩38,102 | ₩38,249 | ₩38,088 | ₩38,249 | +0.39% | 1.5천 |
|---|
| 2026.08.11 | ₩39,251 | ₩39,277 | ₩38,810 | ₩39,077 | -0.44% | 4.1천 |
|---|
| 2026.08.10 | ₩39,224 | ₩39,611 | ₩39,224 | ₩39,611 | +0.99% | 7.3천 |
|---|
| 2026.08.07 | ₩39,184 | ₩39,237 | ₩39,157 | ₩39,237 | +0.14% | 600 |
|---|
| 2026.08.06 | ₩38,502 | ₩38,529 | ₩37,220 | ₩38,529 | +0.07% | 6천 |
|---|
| 2026.08.05 | ₩39,291 | ₩39,291 | ₩38,676 | ₩38,676 | -1.56% | 2.6천 |
|---|
| 2026.08.04 | ₩37,901 | ₩38,315 | ₩37,901 | ₩38,315 | +1.09% | 4.4천 |
|---|
| 2026.08.03 | ₩37,661 | ₩37,661 | ₩37,607 | ₩37,607 | -0.14% | 2.9천 |
|---|
| 2026.07.31 | ₩36,806 | ₩37,086 | ₩36,779 | ₩37,073 | +0.73% | 2.7천 |
|---|
| 2026.07.30 | ₩36,939 | ₩37,340 | ₩36,712 | ₩37,340 | +1.08% | 4.7천 |
|---|
| 2026.07.29 | ₩36,913 | ₩37,567 | ₩36,338 | ₩36,886 | -0.07% | 1.6만 |
|---|
| 2026.07.28 | ₩36,418 | ₩36,739 | ₩36,258 | ₩36,672 | +0.70% | 5.1천 |
|---|
| 2026.07.27 | ₩35,750 | ₩36,017 | ₩35,643 | ₩36,017 | +0.75% | 8.2천 |
|---|
| 2026.07.24 | ₩34,628 | ₩34,949 | ₩34,494 | ₩34,722 | +0.27% | 6천 |
|---|
| 2026.07.23 | ₩35,216 | ₩35,216 | ₩34,494 | ₩34,855 | -1.02% | 3.8천 |
|---|
| 2026.07.22 | ₩35,964 | ₩35,964 | ₩35,376 | ₩35,430 | -1.49% | 3천 |
|---|
| 2026.07.21 | ₩36,392 | ₩36,392 | ₩36,258 | ₩36,325 | -0.18% | 5.4천 |
|---|
| 2026.07.20 | ₩36,539 | ₩37,006 | ₩36,539 | ₩36,712 | +0.48% | 1.6만 |
|---|
| 2026.07.17 | ₩35,630 | ₩35,897 | ₩35,523 | ₩35,897 | +0.75% | 5천 |
|---|
| 2026.07.16 | ₩35,871 | ₩37,126 | ₩35,871 | ₩36,645 | +2.16% | 2.7천 |
|---|
| 2026.07.15 | ₩36,913 | ₩36,979 | ₩36,672 | ₩36,672 | -0.65% | 4.6천 |
|---|
| 2026.07.14 | ₩35,871 | ₩35,991 | ₩35,871 | ₩35,951 | +0.22% | 5.6천 |
|---|
| 2026.07.13 | ₩34,962 | ₩36,151 | ₩34,962 | ₩35,817 | +2.45% | 14.1만 |
|---|
| 2026.07.10 | ₩36,539 | ₩36,539 | ₩36,084 | ₩36,084 | -1.24% | 2.6천 |
|---|
| 2026.07.09 | ₩36,004 | ₩36,138 | ₩35,830 | ₩36,124 | +0.33% | 4.7천 |
|---|
| 2026.07.08 | ₩35,964 | ₩36,098 | ₩35,951 | ₩36,098 | +0.37% | 6.1천 |
|---|
| 2026.07.07 | ₩35,550 | ₩35,764 | ₩35,269 | ₩35,269 | -0.79% | 1.4만 |
|---|
| 2026.07.06 | ₩34,975 | ₩35,162 | ₩34,949 | ₩35,162 | +0.53% | 1.5천 |
|---|
| 2026.07.02 | ₩34,454 | ₩34,535 | ₩34,254 | ₩34,481 | +0.08% | 1.6만 |
|---|
| 2026.07.01 | ₩33,867 | ₩34,975 | ₩33,867 | ₩34,708 | +2.49% | 10.6만 |
|---|
| 2026.06.30 | ₩33,733 | ₩34,027 | ₩33,733 | ₩33,987 | +0.75% | 900 |
|---|
| 2026.06.29 | ₩34,040 | ₩34,054 | ₩33,720 | ₩33,827 | -0.63% | 4.4만 |
|---|
| 2026.06.26 | ₩32,945 | ₩33,372 | ₩32,784 | ₩33,372 | +1.30% | 7.2천 |
|---|
| 2026.06.25 | ₩33,332 | ₩33,332 | ₩32,050 | ₩32,931 | -1.20% | 1.8만 |
|---|
| 2026.06.24 | ₩32,891 | ₩33,653 | ₩32,891 | ₩33,653 | +2.32% | 8.4만 |
|---|
| 2026.06.23 | ₩33,720 | ₩33,773 | ₩33,479 | ₩33,559 | -0.48% | 20.9만 |
|---|
| 2026.06.22 | ₩35,750 | ₩35,750 | ₩34,241 | ₩34,414 | -3.74% | 20.3만 |
|---|
| 2026.06.18 | ₩34,788 | ₩35,069 | ₩34,788 | ₩35,069 | +0.81% | 2.6천 |
|---|
| 2026.06.17 | ₩35,537 | ₩35,550 | ₩34,601 | ₩34,882 | -1.84% | 3.4천 |
|---|
| 2026.06.16 | ₩35,523 | ₩35,550 | ₩35,309 | ₩35,496 | -0.08% | 22.7만 |
|---|
| 2026.06.15 | ₩35,296 | ₩36,271 | ₩35,296 | ₩36,044 | +2.12% | 1.3만 |
|---|
| 2026.06.12 | ₩35,683 | ₩35,724 | ₩35,510 | ₩35,683 | 0.00% | 2.7천 |
|---|
| 2026.06.11 | ₩35,189 | ₩35,871 | ₩35,096 | ₩35,871 | +1.94% | 6.2천 |
|---|
| 2026.06.10 | ₩36,031 | ₩36,031 | ₩35,042 | ₩35,577 | -1.26% | 3.1천 |
|---|
| 2026.06.09 | ₩35,203 | ₩35,844 | ₩35,149 | ₩35,844 | +1.82% | 3천 |
|---|
| 2026.06.08 | ₩36,365 | ₩36,365 | ₩35,951 | ₩36,031 | -0.92% | 2.6천 |
|---|
| 2026.06.05 | ₩33,746 | ₩37,180 | ₩33,746 | ₩35,777 | +6.02% | 16.2만 |
|---|
| 2026.06.04 | ₩37,420 | ₩37,447 | ₩37,126 | ₩37,233 | -0.50% | 4.6천 |
|---|
| 2026.06.03 | ₩37,260 | ₩37,260 | ₩37,060 | ₩37,086 | -0.47% | 500 |
|---|
| 2026.06.02 | ₩38,529 | ₩38,529 | ₩38,329 | ₩38,382 | -0.38% | 4.5천 |
|---|
| 2026.06.01 | ₩36,993 | ₩37,701 | ₩36,993 | ₩37,394 | +1.08% | 3.4천 |
|---|
| 2026.05.29 | ₩36,632 | ₩36,739 | ₩36,632 | ₩36,699 | +0.18% | 1.9천 |
|---|
| 2026.05.28 | ₩36,218 | ₩36,672 | ₩36,191 | ₩36,592 | +1.03% | 1.8천 |
|---|
| 2026.05.27 | ₩36,432 | ₩36,792 | ₩36,432 | ₩36,659 | +0.62% | 3.8만 |
|---|
| 2026.05.26 | ₩36,806 | ₩36,913 | ₩36,792 | ₩36,913 | +0.29% | 1.5천 |
|---|
| 2026.05.22 | ₩36,645 | ₩36,645 | ₩36,365 | ₩36,365 | -0.77% | 2.7천 |
|---|
| 2026.05.21 | ₩35,857 | ₩36,953 | ₩35,844 | ₩36,792 | +2.61% | 5.2천 |
|---|
| 2026.05.20 | ₩36,699 | ₩36,953 | ₩36,565 | ₩36,939 | +0.66% | 2.5만 |
|---|
| 2026.05.19 | ₩35,617 | ₩36,806 | ₩35,617 | ₩36,672 | +2.96% | 1.5천 |
|---|
| 2026.05.18 | ₩36,338 | ₩36,498 | ₩36,271 | ₩36,378 | +0.11% | 2.2만 |
|---|
| 2026.05.15 | ₩36,432 | ₩36,432 | ₩36,205 | ₩36,218 | -0.59% | 2.2천 |
|---|
| 2026.05.14 | ₩36,672 | ₩37,019 | ₩36,672 | ₩36,872 | +0.55% | 10.4만 |
|---|
| 2026.05.13 | ₩36,525 | ₩37,861 | ₩36,525 | ₩37,754 | +3.37% | 8.1천 |
|---|
| 2026.05.12 | ₩36,138 | ₩36,712 | ₩36,138 | ₩36,699 | +1.55% | 2.6만 |
|---|
| 2026.05.11 | ₩37,287 | ₩37,500 | ₩37,126 | ₩37,153 | -0.36% | 5.3만 |
|---|
| 2026.05.08 | ₩37,794 | ₩37,794 | ₩37,460 | ₩37,607 | -0.49% | 4.1천 |
|---|
| 2026.05.07 | ₩37,968 | ₩37,968 | ₩37,621 | ₩37,621 | -0.91% | 700 |
|---|
| 2026.05.06 | ₩37,794 | ₩37,968 | ₩37,621 | ₩37,915 | +0.32% | 4.5만 |
|---|
| 2026.05.05 | ₩37,086 | ₩37,086 | ₩36,819 | ₩36,819 | -0.72% | 2.5천 |
|---|
| 2026.05.04 | ₩37,434 | ₩37,741 | ₩37,313 | ₩37,460 | +0.07% | 1.7천 |
|---|
| 2026.05.01 | ₩37,687 | ₩37,687 | ₩37,607 | ₩37,647 | -0.11% | 800 |
|---|
| 2026.04.30 | ₩37,300 | ₩37,447 | ₩37,300 | ₩37,447 | +0.39% | 1.1천 |
|---|
| 2026.04.29 | ₩36,685 | ₩36,846 | ₩36,659 | ₩36,779 | +0.25% | 5.5천 |
|---|
| 2026.04.28 | ₩36,886 | ₩36,939 | ₩36,752 | ₩36,913 | +0.07% | 2.5천 |
|---|
| 2026.04.27 | ₩37,874 | ₩37,915 | ₩37,607 | ₩37,687 | -0.49% | 2.3천 |
|---|
| 2026.04.24 | ₩38,208 | ₩38,275 | ₩38,208 | ₩38,275 | +0.17% | 600 |
|---|
| 2026.04.23 | ₩37,874 | ₩38,035 | ₩37,634 | ₩37,714 | -0.42% | 14.4만 |
|---|
| 2026.04.22 | ₩38,836 | ₩38,930 | ₩38,783 | ₩38,810 | -0.07% | 4.5천 |
|---|
| 2026.04.21 | ₩39,625 | ₩39,772 | ₩38,823 | ₩38,836 | -1.99% | 1.2만 |
|---|
| 2026.04.20 | ₩39,945 | ₩39,959 | ₩39,638 | ₩39,959 | +0.03% | 3.3천 |
|---|
| 2026.04.17 | ₩40,132 | ₩40,440 | ₩40,012 | ₩40,065 | -0.17% | 8.6천 |
|---|
| 2026.04.16 | ₩39,558 | ₩39,558 | ₩39,277 | ₩39,384 | -0.44% | 7.3천 |
|---|
| 2026.04.15 | ₩38,636 | ₩38,783 | ₩38,583 | ₩38,783 | +0.38% | 2.1천 |
|---|
| 2026.04.14 | ₩37,460 | ₩37,901 | ₩37,460 | ₩37,874 | +1.11% | 2.4천 |
|---|
| 2026.04.13 | ₩36,458 | ₩37,180 | ₩36,458 | ₩37,153 | +1.91% | 1.8천 |
|---|
| 2026.04.10 | ₩36,539 | ₩36,539 | ₩36,472 | ₩36,539 | 0.00% | 2.1천 |
|---|
| 2026.04.09 | ₩36,739 | ₩36,792 | ₩36,458 | ₩36,766 | +0.07% | 3.6천 |
|---|
| 2026.04.08 | ₩37,995 | ₩37,995 | ₩37,327 | ₩37,327 | -1.76% | 5.4천 |
|---|
| 2026.04.07 | ₩35,590 | ₩35,764 | ₩35,350 | ₩35,764 | +0.49% | 3.1천 |
|---|
| 2026.04.06 | ₩35,764 | ₩35,977 | ₩35,764 | ₩35,951 | +0.52% | 6.4천 |
|---|
| 2026.04.02 | ₩34,668 | ₩35,897 | ₩34,668 | ₩35,817 | +3.31% | 3.4천 |
|---|
| 2026.04.01 | ₩36,258 | ₩36,432 | ₩36,258 | ₩36,338 | +0.22% | 5.9천 |
|---|
| 2026.03.31 | ₩35,670 | ₩36,378 | ₩35,537 | ₩36,378 | +1.99% | 3.6천 |
|---|
| 2026.03.30 | ₩35,269 | ₩35,430 | ₩35,082 | ₩35,136 | -0.38% | 1.1만 |
|---|
| 2026.03.27 | ₩35,510 | ₩35,603 | ₩35,269 | ₩35,470 | -0.11% | 1.5만 |
|---|
| 2026.03.26 | ₩36,084 | ₩36,659 | ₩35,884 | ₩35,884 | -0.56% | 6.2천 |
|---|
| 2026.03.25 | ₩37,407 | ₩37,407 | ₩36,899 | ₩37,046 | -0.96% | 5.2천 |
|---|
| 2026.03.24 | ₩36,325 | ₩36,325 | ₩35,871 | ₩36,138 | -0.51% | 3.3천 |
|---|
| 2026.03.23 | ₩36,445 | ₩37,273 | ₩36,445 | ₩36,685 | +0.66% | 1.7만 |
|---|
| 2026.03.20 | ₩36,579 | ₩36,605 | ₩35,764 | ₩35,937 | -1.75% | 1.5만 |
|---|
| 2026.03.19 | ₩36,659 | ₩37,140 | ₩36,659 | ₩36,939 | +0.77% | 3.2만 |
|---|
| 2026.03.18 | ₩38,315 | ₩38,623 | ₩37,701 | ₩37,701 | -1.60% | 1.4만 |
|---|
| 2026.03.17 | ₩39,197 | ₩39,438 | ₩38,997 | ₩39,010 | -0.48% | 5.8천 |
|---|
| 2026.03.16 | ₩39,625 | ₩39,625 | ₩39,104 | ₩39,197 | -1.08% | 7.8천 |
|---|
| 2026.03.13 | ₩39,010 | ₩39,010 | ₩38,436 | ₩38,502 | -1.30% | 1.5천 |
|---|
| 2026.03.12 | ₩38,556 | ₩38,810 | ₩38,075 | ₩38,315 | -0.62% | 6.6천 |
|---|
| 2026.03.11 | ₩39,063 | ₩39,063 | ₩38,756 | ₩38,957 | -0.27% | 8.2천 |
|---|
| 2026.03.10 | ₩39,411 | ₩40,373 | ₩39,357 | ₩39,518 | +0.27% | 7천 |
|---|
| 2026.03.09 | ₩38,008 | ₩38,890 | ₩38,008 | ₩38,890 | +2.32% | 5.5만 |
|---|
| 2026.03.06 | ₩37,834 | ₩38,422 | ₩37,834 | ₩38,208 | +0.99% | 2.5천 |
|---|
| 2026.03.05 | ₩37,554 | ₩38,021 | ₩37,420 | ₩37,754 | +0.53% | 1.8만 |
|---|
| 2026.03.04 | ₩37,567 | ₩38,182 | ₩37,567 | ₩38,102 | +1.42% | 3천 |
|---|
| 2026.03.03 | ₩36,832 | ₩37,594 | ₩36,365 | ₩37,581 | +2.03% | 3.5만 |
|---|
| 2026.03.02 | ₩38,409 | ₩38,823 | ₩38,382 | ₩38,729 | +0.83% | 10.2만 |
|---|
| 2026.02.27 | ₩39,411 | ₩39,518 | ₩39,210 | ₩39,478 | +0.17% | 1.4천 |
|---|
| 2026.02.26 | ₩39,731 | ₩39,772 | ₩39,344 | ₩39,772 | +0.10% | 1.4만 |
|---|
| 2026.02.25 | ₩39,598 | ₩39,892 | ₩39,584 | ₩39,758 | +0.40% | 1.2만 |
|---|
| 2026.02.24 | ₩39,397 | ₩39,625 | ₩39,397 | ₩39,504 | +0.27% | 1.1만 |
|---|
| 2026.02.23 | ₩40,319 | ₩40,333 | ₩39,665 | ₩39,745 | -1.42% | 1.2만 |
|---|
| 2026.02.20 | ₩39,892 | ₩40,506 | ₩39,892 | ₩40,426 | +1.34% | 6.3천 |
|---|
| 2026.02.19 | ₩40,079 | ₩40,266 | ₩40,065 | ₩40,266 | +0.47% | 4.2천 |
|---|
| 2026.02.18 | ₩39,918 | ₩40,600 | ₩39,918 | ₩40,399 | +1.20% | 1.1만 |
|---|
| 2026.02.17 | ₩39,531 | ₩39,972 | ₩39,531 | ₩39,785 | +0.64% | 3.4천 |
|---|
| 2026.02.13 | ₩39,544 | ₩39,812 | ₩39,518 | ₩39,611 | +0.17% | 8.8천 |
|---|
| 2026.02.12 | ₩41,161 | ₩41,161 | ₩39,531 | ₩39,731 | -3.47% | 1.4만 |
|---|
| 2026.02.11 | ₩42,403 | ₩42,403 | ₩41,348 | ₩41,735 | -1.58% | 1.1만 |
|---|
| 2026.02.10 | ₩42,403 | ₩42,684 | ₩42,403 | ₩42,484 | +0.19% | 3.3만 |
|---|
| 2026.02.09 | ₩41,562 | ₩41,989 | ₩41,535 | ₩41,842 | +0.68% | 8천 |
|---|
| 2026.02.06 | ₩41,014 | ₩41,428 | ₩41,014 | ₩41,428 | +1.01% | 5.1천 |
|---|
| 2026.02.05 | ₩40,840 | ₩41,001 | ₩40,573 | ₩40,640 | -0.49% | 5.3천 |
|---|
| 2026.02.04 | ₩41,709 | ₩41,709 | ₩40,733 | ₩41,067 | -1.54% | 1만 |
|---|
| 2026.02.03 | ₩43,592 | ₩43,592 | ₩42,150 | ₩42,577 | -2.33% | 2.2만 |
|---|
| 2026.02.02 | ₩44,314 | ₩44,341 | ₩44,060 | ₩44,127 | -0.42% | 1.1천 |
|---|
| 2026.01.30 | ₩45,289 | ₩45,289 | ₩44,180 | ₩44,314 | -2.15% | 4.5천 |
|---|
| 2026.01.29 | ₩46,465 | ₩46,465 | ₩45,129 | ₩45,864 | -1.29% | 5.8천 |
|---|
| 2026.01.28 | ₩46,238 | ₩46,264 | ₩46,051 | ₩46,051 | -0.40% | 1.4천 |
|---|
| 2026.01.27 | ₩45,890 | ₩46,091 | ₩45,783 | ₩46,091 | +0.44% | 1.9천 |
|---|
| 2026.01.26 | ₩45,583 | ₩45,797 | ₩45,530 | ₩45,636 | +0.12% | 24.7만 |
|---|
| 2026.01.23 | ₩45,717 | ₩45,837 | ₩45,717 | ₩45,823 | +0.23% | 1.8천 |
|---|
| 2026.01.22 | ₩45,850 | ₩45,850 | ₩45,489 | ₩45,583 | -0.58% | 5.5천 |
|---|
| 2026.01.21 | ₩45,102 | ₩45,463 | ₩44,741 | ₩45,142 | +0.09% | 1만 |
|---|
| 2026.01.20 | ₩44,942 | ₩45,356 | ₩44,835 | ₩44,835 | -0.24% | 4.9천 |
|---|
| 2026.01.16 | ₩45,930 | ₩45,997 | ₩45,770 | ₩45,944 | +0.03% | 5.3천 |
|---|
| 2026.01.15 | ₩46,825 | ₩46,825 | ₩46,411 | ₩46,478 | -0.74% | 2.7천 |
|---|
| 2026.01.14 | ₩47,066 | ₩47,066 | ₩46,865 | ₩46,999 | -0.14% | 2.5천 |
|---|
| 2026.01.13 | ₩47,600 | ₩47,867 | ₩47,360 | ₩47,467 | -0.28% | 1.4만 |
|---|
| 2026.01.12 | ₩47,106 | ₩48,175 | ₩47,106 | ₩48,041 | +1.99% | 9.9천 |
|---|
| 2026.01.09 | ₩46,545 | ₩46,585 | ₩46,385 | ₩46,558 | +0.03% | 2.3천 |
|---|
| 2026.01.08 | ₩46,358 | ₩46,865 | ₩46,358 | ₩46,865 | +1.10% | 1.2만 |
|---|
| 2026.01.07 | ₩46,906 | ₩46,986 | ₩46,719 | ₩46,772 | -0.28% | 4.3천 |
|---|
| 2026.01.06 | ₩47,533 | ₩47,734 | ₩47,480 | ₩47,493 | -0.08% | 2.6만 |
|---|
| 2026.01.05 | ₩46,852 | ₩47,547 | ₩46,852 | ₩47,547 | +1.48% | 1.4만 |
|---|
| 2026.01.02 | ₩45,984 | ₩46,799 | ₩45,984 | ₩46,652 | +1.45% | 1.6만 |
|---|
| 2025.12.31 | ₩45,730 | ₩45,730 | ₩45,249 | ₩45,316 | -0.91% | 1.2만 |
|---|
| 2025.12.30 | ₩46,091 | ₩46,091 | ₩45,623 | ₩45,623 | -1.01% | 5.3천 |
|---|
| 2025.12.29 | ₩45,757 | ₩45,810 | ₩45,636 | ₩45,797 | +0.09% | 2만 |
|---|
| 2025.12.26 | ₩45,797 | ₩46,091 | ₩45,797 | ₩45,944 | +0.32% | 2.9천 |
|---|
| 2025.12.24 | ₩46,037 | ₩46,037 | ₩45,797 | ₩45,797 | -0.52% | 800 |
|---|
| 2025.12.23 | ₩45,436 | ₩45,690 | ₩45,436 | ₩45,690 | +0.56% | 1.3천 |
|---|
| 2025.12.22 | ₩45,770 | ₩45,864 | ₩45,717 | ₩45,783 | +0.03% | 3.5천 |
|---|
| 2025.12.19 | ₩45,383 | ₩45,783 | ₩45,383 | ₩45,516 | +0.29% | 112.3만 |
|---|
| 2025.12.18 | ₩44,995 | ₩45,182 | ₩44,675 | ₩44,835 | -0.36% | 3.8만 |
|---|
| 2025.12.17 | ₩44,968 | ₩45,008 | ₩44,260 | ₩44,260 | -1.57% | 2.7만 |
|---|
| 2025.12.16 | ₩44,594 | ₩44,942 | ₩44,541 | ₩44,942 | +0.78% | 1.3천 |
|---|
| 2025.12.15 | ₩45,583 | ₩45,583 | ₩44,902 | ₩44,982 | -1.32% | 3.5천 |
|---|
| 2025.12.12 | ₩45,997 | ₩46,077 | ₩45,316 | ₩45,743 | -0.55% | 8.1천 |
|---|
| 2025.12.11 | ₩46,197 | ₩46,411 | ₩46,144 | ₩46,411 | +0.46% | 6.4천 |
|---|
| 2025.12.10 | ₩46,064 | ₩46,705 | ₩45,904 | ₩46,585 | +1.13% | 2만 |
|---|
| 2025.12.09 | ₩45,703 | ₩45,997 | ₩45,543 | ₩45,997 | +0.64% | 9.6천 |
|---|
| 2025.12.08 | ₩45,877 | ₩45,984 | ₩45,596 | ₩45,984 | +0.23% | 2.8만 |
|---|
| 2025.12.05 | ₩46,197 | ₩46,344 | ₩46,197 | ₩46,197 | 0.00% | 2.3천 |
|---|
| 2025.12.04 | ₩45,810 | ₩45,930 | ₩45,757 | ₩45,930 | +0.26% | 4.5만 |
|---|
| 2025.12.03 | ₩45,850 | ₩45,944 | ₩45,810 | ₩45,944 | +0.20% | 5천 |
|---|
| 2025.12.02 | ₩45,930 | ₩46,171 | ₩45,864 | ₩46,064 | +0.29% | 3.7천 |
|---|
| 2025.12.01 | ₩45,797 | ₩46,719 | ₩45,797 | ₩46,385 | +1.28% | 4.9천 |
|---|
| 2025.11.28 | ₩46,051 | ₩46,411 | ₩46,051 | ₩46,251 | +0.44% | 3.6천 |
|---|
| 2025.11.26 | ₩46,505 | ₩46,531 | ₩46,331 | ₩46,451 | -0.11% | 2.9천 |
|---|
| 2025.11.25 | ₩46,144 | ₩46,371 | ₩45,970 | ₩46,197 | +0.12% | 3.6천 |
|---|
| 2025.11.24 | ₩45,236 | ₩46,264 | ₩45,236 | ₩46,264 | +2.27% | 1.4만 |
|---|
| 2025.11.21 | ₩45,142 | ₩45,556 | ₩44,661 | ₩45,236 | +0.21% | 9.7천 |
|---|
| 2025.11.20 | ₩46,491 | ₩46,491 | ₩44,915 | ₩44,942 | -3.33% | 1.4만 |
|---|
| 2025.11.19 | ₩46,545 | ₩46,545 | ₩46,024 | ₩46,304 | -0.52% | 5.6만 |
|---|
| 2025.11.18 | ₩46,719 | ₩46,719 | ₩46,251 | ₩46,585 | -0.29% | 1.4천 |
|---|
| 2025.11.17 | ₩47,467 | ₩47,507 | ₩46,959 | ₩46,972 | -1.04% | 3.8천 |
|---|
| 2025.11.14 | ₩47,493 | ₩48,135 | ₩47,333 | ₩47,400 | -0.20% | 1.6만 |
|---|
| 2025.11.13 | ₩49,230 | ₩49,337 | ₩48,135 | ₩48,282 | -1.93% | 8.8천 |
|---|
| 2025.11.12 | ₩49,110 | ₩49,257 | ₩49,030 | ₩49,070 | -0.08% | 3.3만 |
|---|
| 2025.11.11 | ₩49,417 | ₩49,511 | ₩49,364 | ₩49,417 | 0.00% | 7.2천 |
|---|
| 2025.11.10 | ₩48,509 | ₩49,511 | ₩48,509 | ₩49,511 | +2.07% | 1.3만 |
|---|
| 2025.11.07 | ₩48,736 | ₩48,829 | ₩47,894 | ₩48,562 | -0.36% | 6.2천 |
|---|
| 2025.11.06 | ₩49,417 | ₩49,618 | ₩49,150 | ₩49,297 | -0.24% | 3.9천 |
|---|
| 2025.11.05 | ₩49,257 | ₩49,831 | ₩49,083 | ₩49,658 | +0.81% | 8.4천 |
|---|
| 2025.11.04 | ₩49,484 | ₩50,005 | ₩49,110 | ₩49,137 | -0.70% | 1만 |
|---|
| 2025.11.03 | ₩50,032 | ₩50,459 | ₩50,005 | ₩50,205 | +0.35% | 3.3천 |
|---|
| 2025.10.31 | ₩50,833 | ₩50,833 | ₩50,379 | ₩50,379 | -0.89% | 3.4천 |
|---|
| 2025.10.30 | ₩50,900 | ₩51,261 | ₩50,900 | ₩51,060 | +0.31% | 1.7천 |
|---|
| 2025.10.29 | ₩52,022 | ₩52,356 | ₩51,662 | ₩51,715 | -0.59% | 5.9천 |
|---|
| 2025.10.28 | ₩51,541 | ₩52,102 | ₩51,221 | ₩51,702 | +0.31% | 7.1천 |
|---|
| 2025.10.27 | ₩52,463 | ₩52,463 | ₩51,742 | ₩51,742 | -1.38% | 7.5천 |
|---|
| 2025.10.24 | ₩50,887 | ₩51,207 | ₩50,753 | ₩50,913 | +0.05% | 5.6천 |
|---|
| 2025.10.23 | ₩50,446 | ₩50,539 | ₩50,165 | ₩50,392 | -0.11% | 9.4천 |
|---|
| 2025.10.22 | ₩49,658 | ₩49,791 | ₩49,310 | ₩49,698 | +0.08% | 8.5천 |
|---|
| 2025.10.21 | ₩51,448 | ₩51,448 | ₩50,099 | ₩50,179 | -2.47% | 1만 |
|---|
| 2025.10.20 | ₩51,475 | ₩51,475 | ₩49,965 | ₩50,553 | -1.79% | 1.1만 |
|---|
| 2025.10.17 | ₩49,364 | ₩49,992 | ₩49,177 | ₩49,724 | +0.73% | 120.7만 |
|---|
| 2025.10.16 | ₩50,125 | ₩50,286 | ₩49,497 | ₩49,497 | -1.25% | 1만 |
|---|
| 2025.10.15 | ₩50,245 | ₩50,499 | ₩49,724 | ₩49,765 | -0.96% | 5만 |
|---|
| 2025.10.14 | ₩48,963 | ₩50,139 | ₩48,936 | ₩49,577 | +1.26% | 14.5만 |
|---|
| 2025.10.13 | ₩49,257 | ₩50,593 | ₩49,177 | ₩50,419 | +2.36% | 2.2만 |
|---|
| 2025.10.10 | ₩51,568 | ₩51,742 | ₩49,137 | ₩49,137 | -4.72% | 1.4만 |
|---|